1928 積水ハウス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,523 | 1,530 | 1,482 | 1,484 | 1,776,000 | 1,484 |
| 2005-12-29 | 1,540 | 1,543 | 1,520 | 1,533 | 1,750,000 | 1,533 |
| 2005-12-28 | 1,485 | 1,535 | 1,477 | 1,535 | 1,964,000 | 1,535 |
| 2005-12-27 | 1,500 | 1,519 | 1,490 | 1,504 | 1,522,000 | 1,504 |
| 2005-12-26 | 1,550 | 1,553 | 1,519 | 1,529 | 1,313,000 | 1,529 |
| 2005-12-22 | 1,548 | 1,555 | 1,519 | 1,543 | 2,801,000 | 1,543 |
| 2005-12-21 | 1,525 | 1,564 | 1,524 | 1,543 | 3,847,000 | 1,543 |
| 2005-12-20 | 1,467 | 1,527 | 1,466 | 1,524 | 2,426,000 | 1,524 |
| 2005-12-19 | 1,450 | 1,462 | 1,440 | 1,459 | 1,303,000 | 1,459 |
| 2005-12-16 | 1,488 | 1,488 | 1,440 | 1,450 | 1,893,000 | 1,450 |
| 2005-12-15 | 1,464 | 1,488 | 1,455 | 1,472 | 2,520,000 | 1,472 |
| 2005-12-14 | 1,481 | 1,491 | 1,434 | 1,453 | 3,185,000 | 1,453 |
| 2005-12-13 | 1,479 | 1,485 | 1,461 | 1,476 | 2,068,000 | 1,476 |
| 2005-12-12 | 1,489 | 1,498 | 1,472 | 1,488 | 2,505,000 | 1,488 |
| 2005-12-09 | 1,449 | 1,477 | 1,446 | 1,462 | 5,664,000 | 1,462 |
| 2005-12-08 | 1,462 | 1,476 | 1,440 | 1,449 | 2,185,000 | 1,449 |
| 2005-12-07 | 1,465 | 1,480 | 1,445 | 1,470 | 3,757,000 | 1,470 |
| 2005-12-06 | 1,457 | 1,471 | 1,430 | 1,430 | 3,044,000 | 1,430 |
| 2005-12-05 | 1,480 | 1,482 | 1,460 | 1,469 | 2,023,000 | 1,469 |
| 2005-12-02 | 1,496 | 1,497 | 1,461 | 1,488 | 2,482,000 | 1,488 |
| 2005-12-01 | 1,434 | 1,483 | 1,431 | 1,472 | 3,059,000 | 1,472 |
| 2005-11-30 | 1,439 | 1,443 | 1,412 | 1,425 | 3,858,000 | 1,425 |
| 2005-11-29 | 1,442 | 1,450 | 1,411 | 1,438 | 1,764,000 | 1,438 |
| 2005-11-28 | 1,441 | 1,442 | 1,407 | 1,437 | 1,532,000 | 1,437 |
| 2005-11-25 | 1,420 | 1,446 | 1,397 | 1,441 | 2,252,000 | 1,441 |
| 2005-11-24 | 1,483 | 1,485 | 1,422 | 1,429 | 2,480,000 | 1,429 |
| 2005-11-22 | 1,488 | 1,498 | 1,474 | 1,482 | 1,474,000 | 1,482 |
| 2005-11-21 | 1,497 | 1,502 | 1,465 | 1,478 | 2,097,000 | 1,478 |
| 2005-11-18 | 1,485 | 1,500 | 1,479 | 1,496 | 2,029,000 | 1,496 |
| 2005-11-17 | 1,452 | 1,482 | 1,434 | 1,474 | 1,527,000 | 1,474 |
| 2005-11-16 | 1,422 | 1,457 | 1,411 | 1,451 | 1,602,000 | 1,451 |
| 2005-11-15 | 1,458 | 1,471 | 1,432 | 1,442 | 1,584,000 | 1,442 |
| 2005-11-14 | 1,476 | 1,489 | 1,460 | 1,486 | 6,879,000 | 1,486 |
| 2005-11-11 | 1,415 | 1,458 | 1,404 | 1,456 | 3,016,000 | 1,456 |
| 2005-11-10 | 1,421 | 1,431 | 1,395 | 1,415 | 1,879,000 | 1,415 |
| 2005-11-09 | 1,440 | 1,445 | 1,417 | 1,434 | 2,025,000 | 1,434 |
| 2005-11-08 | 1,477 | 1,477 | 1,452 | 1,453 | 1,294,000 | 1,453 |
| 2005-11-07 | 1,462 | 1,477 | 1,437 | 1,477 | 2,235,000 | 1,477 |
| 2005-11-04 | 1,477 | 1,485 | 1,453 | 1,473 | 2,442,000 | 1,473 |
| 2005-11-02 | 1,489 | 1,490 | 1,459 | 1,472 | 2,092,000 | 1,472 |
| 2005-11-01 | 1,505 | 1,505 | 1,465 | 1,477 | 2,885,000 | 1,477 |
| 2005-10-31 | 1,394 | 1,447 | 1,394 | 1,445 | 2,680,000 | 1,445 |
| 2005-10-28 | 1,395 | 1,411 | 1,385 | 1,389 | 2,468,000 | 1,389 |
| 2005-10-27 | 1,400 | 1,442 | 1,400 | 1,415 | 3,845,000 | 1,415 |
| 2005-10-26 | 1,328 | 1,392 | 1,326 | 1,390 | 3,479,000 | 1,390 |
| 2005-10-25 | 1,315 | 1,337 | 1,313 | 1,327 | 2,074,000 | 1,327 |
| 2005-10-24 | 1,314 | 1,332 | 1,302 | 1,309 | 1,514,000 | 1,309 |
| 2005-10-21 | 1,283 | 1,321 | 1,272 | 1,307 | 2,484,000 | 1,307 |
| 2005-10-20 | 1,296 | 1,319 | 1,296 | 1,303 | 2,497,000 | 1,303 |
| 2005-10-19 | 1,327 | 1,330 | 1,299 | 1,307 | 2,447,000 | 1,307 |
| 2005-10-18 | 1,333 | 1,353 | 1,330 | 1,347 | 1,895,000 | 1,347 |
| 2005-10-17 | 1,354 | 1,365 | 1,343 | 1,351 | 1,644,000 | 1,351 |
| 2005-10-14 | 1,370 | 1,370 | 1,341 | 1,351 | 3,534,000 | 1,351 |
| 2005-10-13 | 1,329 | 1,355 | 1,307 | 1,350 | 1,972,000 | 1,350 |
| 2005-10-12 | 1,336 | 1,372 | 1,324 | 1,339 | 2,879,000 | 1,339 |
| 2005-10-11 | 1,288 | 1,357 | 1,288 | 1,356 | 2,773,000 | 1,356 |
| 2005-10-07 | 1,283 | 1,323 | 1,279 | 1,306 | 4,198,000 | 1,306 |
| 2005-10-06 | 1,336 | 1,337 | 1,263 | 1,266 | 4,589,000 | 1,266 |
| 2005-10-05 | 1,345 | 1,354 | 1,325 | 1,336 | 3,812,000 | 1,336 |
| 2005-10-04 | 1,345 | 1,348 | 1,335 | 1,344 | 2,869,000 | 1,344 |
| 2005-10-03 | 1,364 | 1,365 | 1,331 | 1,337 | 2,498,000 | 1,337 |
| 2005-09-30 | 1,388 | 1,391 | 1,356 | 1,391 | 4,576,000 | 1,391 |
| 2005-09-29 | 1,357 | 1,359 | 1,340 | 1,359 | 3,007,000 | 1,359 |
| 2005-09-28 | 1,350 | 1,350 | 1,324 | 1,337 | 3,763,000 | 1,337 |
| 2005-09-27 | 1,342 | 1,356 | 1,335 | 1,339 | 2,217,000 | 1,339 |
| 2005-09-26 | 1,329 | 1,364 | 1,313 | 1,361 | 2,496,000 | 1,361 |
| 2005-09-22 | 1,350 | 1,354 | 1,332 | 1,341 | 2,376,000 | 1,341 |
| 2005-09-21 | 1,346 | 1,369 | 1,343 | 1,357 | 2,403,000 | 1,357 |
| 2005-09-20 | 1,322 | 1,361 | 1,313 | 1,361 | 3,614,000 | 1,361 |
| 2005-09-16 | 1,349 | 1,349 | 1,331 | 1,342 | 2,652,000 | 1,342 |
| 2005-09-15 | 1,330 | 1,342 | 1,326 | 1,341 | 2,334,000 | 1,341 |
| 2005-09-14 | 1,330 | 1,339 | 1,328 | 1,335 | 1,364,000 | 1,335 |
| 2005-09-13 | 1,332 | 1,347 | 1,332 | 1,338 | 1,685,000 | 1,338 |
| 2005-09-12 | 1,340 | 1,352 | 1,328 | 1,337 | 2,172,000 | 1,337 |
| 2005-09-09 | 1,284 | 1,320 | 1,275 | 1,320 | 5,225,000 | 1,320 |
| 2005-09-08 | 1,296 | 1,298 | 1,272 | 1,283 | 1,789,000 | 1,283 |
| 2005-09-07 | 1,315 | 1,318 | 1,295 | 1,305 | 2,215,000 | 1,305 |
| 2005-09-06 | 1,290 | 1,334 | 1,290 | 1,303 | 5,698,000 | 1,303 |
| 2005-09-05 | 1,247 | 1,266 | 1,247 | 1,257 | 2,743,000 | 1,257 |
| 2005-09-02 | 1,237 | 1,250 | 1,233 | 1,246 | 2,567,000 | 1,246 |
| 2005-09-01 | 1,223 | 1,239 | 1,222 | 1,236 | 2,385,000 | 1,236 |
| 2005-08-31 | 1,195 | 1,215 | 1,187 | 1,215 | 1,186,000 | 1,215 |
| 2005-08-30 | 1,185 | 1,210 | 1,185 | 1,208 | 1,183,000 | 1,208 |
| 2005-08-29 | 1,191 | 1,191 | 1,176 | 1,181 | 984,000 | 1,181 |
| 2005-08-26 | 1,198 | 1,203 | 1,185 | 1,196 | 1,127,000 | 1,196 |
| 2005-08-25 | 1,203 | 1,206 | 1,186 | 1,188 | 2,029,000 | 1,188 |
| 2005-08-24 | 1,212 | 1,225 | 1,202 | 1,218 | 3,161,000 | 1,218 |
| 2005-08-23 | 1,227 | 1,245 | 1,220 | 1,232 | 3,566,000 | 1,232 |
| 2005-08-22 | 1,200 | 1,210 | 1,192 | 1,206 | 2,323,000 | 1,206 |
| 2005-08-19 | 1,213 | 1,214 | 1,189 | 1,199 | 1,969,000 | 1,199 |
| 2005-08-18 | 1,200 | 1,226 | 1,196 | 1,215 | 4,547,000 | 1,215 |
| 2005-08-17 | 1,172 | 1,192 | 1,171 | 1,176 | 2,865,000 | 1,176 |
| 2005-08-16 | 1,160 | 1,171 | 1,155 | 1,171 | 2,360,000 | 1,171 |
| 2005-08-15 | 1,154 | 1,163 | 1,150 | 1,158 | 1,541,000 | 1,158 |
| 2005-08-12 | 1,163 | 1,176 | 1,159 | 1,166 | 2,641,000 | 1,166 |
| 2005-08-11 | 1,145 | 1,165 | 1,142 | 1,160 | 2,902,000 | 1,160 |
| 2005-08-10 | 1,125 | 1,149 | 1,124 | 1,145 | 3,127,000 | 1,145 |
| 2005-08-09 | 1,118 | 1,128 | 1,114 | 1,121 | 1,842,000 | 1,121 |
| 2005-08-08 | 1,100 | 1,120 | 1,096 | 1,117 | 2,146,000 | 1,117 |
| 2005-08-05 | 1,116 | 1,117 | 1,103 | 1,112 | 1,978,000 | 1,112 |
| 2005-08-04 | 1,113 | 1,121 | 1,112 | 1,115 | 1,272,000 | 1,115 |
| 2005-08-03 | 1,125 | 1,128 | 1,111 | 1,121 | 1,817,000 | 1,121 |
| 2005-08-02 | 1,130 | 1,131 | 1,118 | 1,124 | 1,803,000 | 1,124 |
| 2005-08-01 | 1,135 | 1,137 | 1,124 | 1,125 | 2,038,000 | 1,125 |
| 2005-07-29 | 1,124 | 1,135 | 1,121 | 1,135 | 1,281,000 | 1,135 |
| 2005-07-28 | 1,126 | 1,129 | 1,120 | 1,127 | 749,000 | 1,127 |
| 2005-07-27 | 1,117 | 1,129 | 1,116 | 1,125 | 1,212,000 | 1,125 |
| 2005-07-26 | 1,116 | 1,125 | 1,114 | 1,122 | 1,506,000 | 1,122 |
| 2005-07-25 | 1,130 | 1,130 | 1,114 | 1,123 | 2,708,000 | 1,123 |
| 2005-07-22 | 1,126 | 1,131 | 1,123 | 1,130 | 1,560,000 | 1,130 |
| 2005-07-21 | 1,133 | 1,139 | 1,125 | 1,129 | 1,642,000 | 1,129 |
| 2005-07-20 | 1,140 | 1,141 | 1,129 | 1,129 | 2,225,000 | 1,129 |
| 2005-07-19 | 1,138 | 1,141 | 1,133 | 1,135 | 831,000 | 1,135 |
| 2005-07-15 | 1,144 | 1,144 | 1,135 | 1,138 | 1,225,000 | 1,138 |
| 2005-07-14 | 1,126 | 1,138 | 1,126 | 1,129 | 1,079,000 | 1,129 |
| 2005-07-13 | 1,132 | 1,135 | 1,124 | 1,126 | 982,000 | 1,126 |
| 2005-07-12 | 1,139 | 1,139 | 1,129 | 1,130 | 857,000 | 1,130 |
| 2005-07-11 | 1,143 | 1,146 | 1,133 | 1,138 | 1,207,000 | 1,138 |
| 2005-07-08 | 1,128 | 1,140 | 1,119 | 1,136 | 2,297,000 | 1,136 |
| 2005-07-07 | 1,133 | 1,134 | 1,118 | 1,127 | 1,312,000 | 1,127 |
| 2005-07-06 | 1,139 | 1,140 | 1,132 | 1,137 | 1,508,000 | 1,137 |
| 2005-07-05 | 1,144 | 1,144 | 1,137 | 1,140 | 1,484,000 | 1,140 |
| 2005-07-04 | 1,133 | 1,139 | 1,132 | 1,139 | 604,000 | 1,139 |
| 2005-07-01 | 1,116 | 1,140 | 1,111 | 1,131 | 1,569,000 | 1,131 |
| 2005-06-30 | 1,123 | 1,123 | 1,110 | 1,121 | 849,000 | 1,121 |
| 2005-06-29 | 1,108 | 1,128 | 1,104 | 1,120 | 2,077,000 | 1,120 |
| 2005-06-28 | 1,104 | 1,105 | 1,092 | 1,100 | 2,550,000 | 1,100 |
| 2005-06-27 | 1,100 | 1,103 | 1,090 | 1,103 | 1,405,000 | 1,103 |
| 2005-06-24 | 1,107 | 1,117 | 1,103 | 1,116 | 1,806,000 | 1,116 |
| 2005-06-23 | 1,126 | 1,141 | 1,123 | 1,127 | 2,372,000 | 1,127 |
| 2005-06-22 | 1,092 | 1,118 | 1,092 | 1,115 | 1,559,000 | 1,115 |
| 2005-06-21 | 1,082 | 1,097 | 1,082 | 1,096 | 1,218,000 | 1,096 |
| 2005-06-20 | 1,101 | 1,101 | 1,082 | 1,093 | 2,249,000 | 1,093 |
| 2005-06-17 | 1,089 | 1,104 | 1,089 | 1,100 | 1,116,000 | 1,100 |
| 2005-06-16 | 1,092 | 1,098 | 1,083 | 1,089 | 1,368,000 | 1,089 |
| 2005-06-15 | 1,076 | 1,091 | 1,076 | 1,090 | 2,599,000 | 1,090 |
| 2005-06-14 | 1,078 | 1,082 | 1,072 | 1,075 | 1,479,000 | 1,075 |
| 2005-06-13 | 1,076 | 1,089 | 1,076 | 1,082 | 1,587,000 | 1,082 |
| 2005-06-10 | 1,071 | 1,095 | 1,071 | 1,090 | 4,681,000 | 1,090 |
| 2005-06-09 | 1,075 | 1,090 | 1,074 | 1,075 | 1,391,000 | 1,075 |
| 2005-06-08 | 1,070 | 1,087 | 1,070 | 1,080 | 1,162,000 | 1,080 |
| 2005-06-07 | 1,079 | 1,085 | 1,071 | 1,077 | 878,000 | 1,077 |
| 2005-06-06 | 1,078 | 1,079 | 1,062 | 1,079 | 1,247,000 | 1,079 |
| 2005-06-03 | 1,092 | 1,097 | 1,074 | 1,080 | 1,507,000 | 1,080 |
| 2005-06-02 | 1,094 | 1,101 | 1,086 | 1,091 | 1,656,000 | 1,091 |
| 2005-06-01 | 1,064 | 1,090 | 1,063 | 1,090 | 1,165,000 | 1,090 |
| 2005-05-31 | 1,063 | 1,075 | 1,055 | 1,067 | 1,263,000 | 1,067 |
| 2005-05-30 | 1,063 | 1,072 | 1,061 | 1,068 | 1,721,000 | 1,068 |
| 2005-05-27 | 1,067 | 1,078 | 1,058 | 1,063 | 2,009,000 | 1,063 |
| 2005-05-26 | 1,078 | 1,080 | 1,066 | 1,067 | 1,267,000 | 1,067 |
| 2005-05-25 | 1,092 | 1,096 | 1,070 | 1,073 | 2,313,000 | 1,073 |
| 2005-05-24 | 1,089 | 1,103 | 1,086 | 1,103 | 2,236,000 | 1,103 |
| 2005-05-23 | 1,090 | 1,090 | 1,066 | 1,088 | 1,236,000 | 1,088 |
| 2005-05-20 | 1,086 | 1,087 | 1,073 | 1,076 | 2,182,000 | 1,076 |
| 2005-05-19 | 1,057 | 1,084 | 1,050 | 1,076 | 2,427,000 | 1,076 |
| 2005-05-18 | 1,035 | 1,054 | 1,035 | 1,037 | 3,107,000 | 1,037 |
| 2005-05-17 | 1,087 | 1,091 | 1,059 | 1,061 | 1,760,000 | 1,061 |
| 2005-05-16 | 1,089 | 1,090 | 1,071 | 1,072 | 884,000 | 1,072 |
| 2005-05-13 | 1,092 | 1,097 | 1,088 | 1,096 | 1,390,000 | 1,096 |
| 2005-05-12 | 1,111 | 1,113 | 1,105 | 1,107 | 1,539,000 | 1,107 |
| 2005-05-11 | 1,105 | 1,105 | 1,094 | 1,105 | 1,850,000 | 1,105 |
| 2005-05-10 | 1,122 | 1,126 | 1,106 | 1,113 | 1,538,000 | 1,113 |
| 2005-05-09 | 1,094 | 1,129 | 1,094 | 1,129 | 1,914,000 | 1,129 |
| 2005-05-06 | 1,105 | 1,116 | 1,095 | 1,114 | 2,089,000 | 1,114 |
| 2005-05-02 | 1,116 | 1,120 | 1,093 | 1,104 | 1,533,000 | 1,104 |
| 2005-04-28 | 1,097 | 1,110 | 1,091 | 1,110 | 1,588,000 | 1,110 |
| 2005-04-27 | 1,095 | 1,098 | 1,087 | 1,096 | 1,333,000 | 1,096 |
| 2005-04-26 | 1,108 | 1,108 | 1,092 | 1,095 | 2,066,000 | 1,095 |
| 2005-04-25 | 1,086 | 1,091 | 1,077 | 1,083 | 1,817,000 | 1,083 |
| 2005-04-22 | 1,106 | 1,107 | 1,085 | 1,085 | 2,500,000 | 1,085 |
| 2005-04-21 | 1,082 | 1,090 | 1,055 | 1,086 | 1,555,000 | 1,086 |
| 2005-04-20 | 1,104 | 1,107 | 1,096 | 1,102 | 2,265,000 | 1,102 |
| 2005-04-19 | 1,110 | 1,119 | 1,091 | 1,103 | 3,569,000 | 1,103 |
| 2005-04-18 | 1,132 | 1,133 | 1,102 | 1,103 | 3,219,000 | 1,103 |
| 2005-04-15 | 1,135 | 1,156 | 1,132 | 1,145 | 4,642,000 | 1,145 |
| 2005-04-14 | 1,121 | 1,121 | 1,105 | 1,117 | 2,434,000 | 1,117 |
| 2005-04-13 | 1,123 | 1,128 | 1,116 | 1,123 | 1,930,000 | 1,123 |
| 2005-04-12 | 1,140 | 1,141 | 1,124 | 1,129 | 1,501,000 | 1,129 |
| 2005-04-11 | 1,141 | 1,150 | 1,134 | 1,137 | 2,445,000 | 1,137 |
| 2005-04-08 | 1,168 | 1,170 | 1,158 | 1,158 | 2,415,000 | 1,158 |
| 2005-04-07 | 1,175 | 1,175 | 1,151 | 1,160 | 2,052,000 | 1,160 |
| 2005-04-06 | 1,153 | 1,170 | 1,142 | 1,170 | 2,444,000 | 1,170 |
| 2005-04-05 | 1,140 | 1,153 | 1,136 | 1,149 | 1,318,000 | 1,149 |
| 2005-04-04 | 1,135 | 1,139 | 1,130 | 1,136 | 1,275,000 | 1,136 |
| 2005-04-01 | 1,131 | 1,152 | 1,127 | 1,147 | 2,146,000 | 1,147 |
| 2005-03-31 | 1,133 | 1,149 | 1,129 | 1,145 | 2,360,000 | 1,145 |
| 2005-03-30 | 1,148 | 1,148 | 1,116 | 1,132 | 1,720,000 | 1,132 |
| 2005-03-29 | 1,177 | 1,177 | 1,136 | 1,147 | 2,779,000 | 1,147 |
| 2005-03-28 | 1,150 | 1,163 | 1,146 | 1,157 | 1,206,000 | 1,157 |
| 2005-03-25 | 1,160 | 1,160 | 1,138 | 1,140 | 1,415,000 | 1,140 |
| 2005-03-24 | 1,151 | 1,166 | 1,149 | 1,163 | 2,028,000 | 1,163 |
| 2005-03-23 | 1,176 | 1,177 | 1,141 | 1,160 | 3,504,000 | 1,160 |
| 2005-03-22 | 1,176 | 1,195 | 1,174 | 1,174 | 2,256,000 | 1,174 |
| 2005-03-18 | 1,162 | 1,182 | 1,162 | 1,175 | 2,489,000 | 1,175 |
| 2005-03-17 | 1,168 | 1,177 | 1,166 | 1,170 | 1,647,000 | 1,170 |
| 2005-03-16 | 1,181 | 1,183 | 1,169 | 1,178 | 1,945,000 | 1,178 |
| 2005-03-15 | 1,190 | 1,195 | 1,176 | 1,183 | 1,455,000 | 1,183 |
| 2005-03-14 | 1,185 | 1,198 | 1,185 | 1,189 | 1,209,000 | 1,189 |
| 2005-03-11 | 1,170 | 1,194 | 1,170 | 1,190 | 5,159,000 | 1,190 |
| 2005-03-10 | 1,174 | 1,181 | 1,172 | 1,174 | 1,372,000 | 1,174 |
| 2005-03-09 | 1,177 | 1,183 | 1,173 | 1,183 | 1,974,000 | 1,183 |
| 2005-03-08 | 1,170 | 1,182 | 1,170 | 1,177 | 1,682,000 | 1,177 |
| 2005-03-07 | 1,182 | 1,197 | 1,180 | 1,182 | 1,164,000 | 1,182 |
| 2005-03-04 | 1,180 | 1,181 | 1,164 | 1,179 | 1,470,000 | 1,179 |
| 2005-03-03 | 1,179 | 1,187 | 1,171 | 1,185 | 1,420,000 | 1,185 |
| 2005-03-02 | 1,176 | 1,187 | 1,170 | 1,179 | 1,467,000 | 1,179 |
| 2005-03-01 | 1,167 | 1,183 | 1,154 | 1,173 | 2,837,000 | 1,173 |
| 2005-02-28 | 1,144 | 1,154 | 1,137 | 1,153 | 1,291,000 | 1,153 |
| 2005-02-25 | 1,134 | 1,140 | 1,131 | 1,133 | 1,017,000 | 1,133 |
| 2005-02-24 | 1,128 | 1,133 | 1,118 | 1,123 | 1,432,000 | 1,123 |
| 2005-02-23 | 1,133 | 1,137 | 1,112 | 1,116 | 1,892,000 | 1,116 |
| 2005-02-22 | 1,143 | 1,146 | 1,132 | 1,132 | 1,132,000 | 1,132 |
| 2005-02-21 | 1,150 | 1,152 | 1,145 | 1,148 | 1,068,000 | 1,148 |
| 2005-02-18 | 1,144 | 1,152 | 1,143 | 1,146 | 1,604,000 | 1,146 |
| 2005-02-17 | 1,149 | 1,154 | 1,143 | 1,146 | 1,278,000 | 1,146 |
| 2005-02-16 | 1,159 | 1,162 | 1,142 | 1,146 | 1,360,000 | 1,146 |
| 2005-02-15 | 1,156 | 1,161 | 1,153 | 1,158 | 984,000 | 1,158 |
| 2005-02-14 | 1,169 | 1,169 | 1,150 | 1,150 | 1,780,000 | 1,150 |
| 2005-02-10 | 1,130 | 1,145 | 1,130 | 1,145 | 2,120,000 | 1,145 |
| 2005-02-09 | 1,160 | 1,166 | 1,139 | 1,142 | 1,698,000 | 1,142 |
| 2005-02-08 | 1,166 | 1,166 | 1,155 | 1,157 | 964,000 | 1,157 |
| 2005-02-07 | 1,152 | 1,166 | 1,148 | 1,166 | 2,640,000 | 1,166 |
| 2005-02-04 | 1,167 | 1,168 | 1,131 | 1,145 | 3,853,000 | 1,145 |
| 2005-02-03 | 1,182 | 1,191 | 1,160 | 1,167 | 3,096,000 | 1,167 |
| 2005-02-02 | 1,200 | 1,209 | 1,194 | 1,195 | 1,297,000 | 1,195 |
| 2005-02-01 | 1,200 | 1,200 | 1,186 | 1,196 | 1,554,000 | 1,196 |
| 2005-01-31 | 1,191 | 1,210 | 1,175 | 1,200 | 2,872,000 | 1,200 |
| 2005-01-28 | 1,204 | 1,206 | 1,192 | 1,205 | 1,319,000 | 1,205 |
| 2005-01-27 | 1,206 | 1,209 | 1,198 | 1,203 | 1,305,000 | 1,203 |
| 2005-01-26 | 1,207 | 1,212 | 1,203 | 1,210 | 1,257,000 | 1,210 |
| 2005-01-25 | 1,199 | 1,212 | 1,193 | 1,209 | 1,866,000 | 1,209 |
| 2005-01-24 | 1,183 | 1,205 | 1,183 | 1,198 | 1,307,000 | 1,198 |
| 2005-01-21 | 1,190 | 1,201 | 1,185 | 1,187 | 1,565,000 | 1,187 |
| 2005-01-20 | 1,200 | 1,204 | 1,182 | 1,192 | 2,009,000 | 1,192 |
| 2005-01-19 | 1,188 | 1,215 | 1,182 | 1,210 | 2,394,000 | 1,210 |
| 2005-01-18 | 1,205 | 1,205 | 1,185 | 1,187 | 1,232,000 | 1,187 |
| 2005-01-17 | 1,193 | 1,208 | 1,193 | 1,204 | 1,557,000 | 1,204 |
| 2005-01-14 | 1,154 | 1,198 | 1,154 | 1,190 | 2,552,000 | 1,190 |
| 2005-01-13 | 1,174 | 1,178 | 1,160 | 1,160 | 1,192,000 | 1,160 |
| 2005-01-12 | 1,186 | 1,192 | 1,177 | 1,180 | 1,521,000 | 1,180 |
| 2005-01-11 | 1,186 | 1,203 | 1,184 | 1,187 | 2,195,000 | 1,187 |
| 2005-01-07 | 1,198 | 1,198 | 1,179 | 1,179 | 1,298,000 | 1,179 |
| 2005-01-06 | 1,175 | 1,186 | 1,173 | 1,180 | 1,895,000 | 1,180 |
| 2005-01-05 | 1,196 | 1,203 | 1,179 | 1,181 | 1,904,000 | 1,181 |
| 2005-01-04 | 1,197 | 1,216 | 1,184 | 1,216 | 1,028,000 | 1,216 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株