1982 日比谷総合設備(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 | 1,094 | 1,096 | 1,071 | 1,071 | 27,000 | 1,071 |
| 2005-12-29 | 1,070 | 1,093 | 1,070 | 1,087 | 26,000 | 1,087 |
| 2005-12-28 | 1,061 | 1,090 | 1,061 | 1,090 | 20,000 | 1,090 |
| 2005-12-27 | 1,096 | 1,096 | 1,067 | 1,067 | 17,000 | 1,067 |
| 2005-12-26 | 1,099 | 1,099 | 1,060 | 1,077 | 43,000 | 1,077 |
| 2005-12-22 | 1,093 | 1,093 | 1,085 | 1,090 | 35,000 | 1,090 |
| 2005-12-21 | 1,080 | 1,089 | 1,080 | 1,085 | 51,000 | 1,085 |
| 2005-12-20 | 1,070 | 1,080 | 1,070 | 1,078 | 30,000 | 1,078 |
| 2005-12-19 | 1,072 | 1,072 | 1,065 | 1,067 | 49,000 | 1,067 |
| 2005-12-16 | 1,064 | 1,076 | 1,055 | 1,075 | 73,000 | 1,075 |
| 2005-12-15 | 1,072 | 1,072 | 1,064 | 1,064 | 37,000 | 1,064 |
| 2005-12-14 | 1,068 | 1,081 | 1,068 | 1,070 | 70,000 | 1,070 |
| 2005-12-13 | 1,066 | 1,088 | 1,066 | 1,071 | 63,000 | 1,071 |
| 2005-12-12 | 1,059 | 1,075 | 1,048 | 1,064 | 75,000 | 1,064 |
| 2005-12-09 | 1,059 | 1,059 | 1,045 | 1,050 | 84,000 | 1,050 |
| 2005-12-08 | 1,049 | 1,055 | 1,040 | 1,050 | 42,000 | 1,050 |
| 2005-12-07 | 1,047 | 1,057 | 1,047 | 1,049 | 41,000 | 1,049 |
| 2005-12-06 | 1,051 | 1,052 | 1,044 | 1,047 | 52,000 | 1,047 |
| 2005-12-05 | 1,055 | 1,055 | 1,045 | 1,050 | 57,000 | 1,050 |
| 2005-12-02 | 1,028 | 1,044 | 1,027 | 1,041 | 31,000 | 1,041 |
| 2005-12-01 | 1,022 | 1,038 | 1,010 | 1,024 | 65,000 | 1,024 |
| 2005-11-30 | 1,019 | 1,021 | 982 | 982 | 156,000 | 982 |
| 2005-11-29 | 1,022 | 1,028 | 1,014 | 1,018 | 78,000 | 1,018 |
| 2005-11-28 | 1,018 | 1,029 | 1,018 | 1,028 | 31,000 | 1,028 |
| 2005-11-25 | 1,029 | 1,029 | 1,014 | 1,027 | 40,000 | 1,027 |
| 2005-11-24 | 1,039 | 1,043 | 1,013 | 1,013 | 68,000 | 1,013 |
| 2005-11-22 | 1,058 | 1,058 | 1,035 | 1,045 | 77,000 | 1,045 |
| 2005-11-21 | 1,062 | 1,062 | 1,041 | 1,052 | 81,000 | 1,052 |
| 2005-11-18 | 1,080 | 1,080 | 1,051 | 1,069 | 70,000 | 1,069 |
| 2005-11-17 | 1,046 | 1,087 | 1,040 | 1,087 | 75,000 | 1,087 |
| 2005-11-16 | 1,044 | 1,048 | 1,038 | 1,043 | 37,000 | 1,043 |
| 2005-11-15 | 1,089 | 1,100 | 1,061 | 1,065 | 58,000 | 1,065 |
| 2005-11-14 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 | 1,090 |
| 2005-11-11 | 1,095 | 1,100 | 1,080 | 1,095 | 61,000 | 1,095 |
| 2005-11-10 | 1,067 | 1,084 | 1,067 | 1,080 | 15,000 | 1,080 |
| 2005-11-09 | 1,065 | 1,082 | 1,060 | 1,072 | 29,000 | 1,072 |
| 2005-11-08 | 1,058 | 1,065 | 1,056 | 1,065 | 20,000 | 1,065 |
| 2005-11-07 | 1,052 | 1,055 | 1,052 | 1,054 | 10,000 | 1,054 |
| 2005-11-04 | 1,056 | 1,056 | 1,010 | 1,045 | 60,000 | 1,045 |
| 2005-11-02 | 1,052 | 1,055 | 1,052 | 1,055 | 10,000 | 1,055 |
| 2005-11-01 | 1,063 | 1,063 | 1,055 | 1,061 | 12,000 | 1,061 |
| 2005-10-31 | 1,060 | 1,060 | 1,052 | 1,053 | 8,000 | 1,053 |
| 2005-10-28 | 1,064 | 1,064 | 1,040 | 1,040 | 40,000 | 1,040 |
| 2005-10-27 | 1,054 | 1,065 | 1,054 | 1,065 | 12,000 | 1,065 |
| 2005-10-26 | 1,067 | 1,067 | 1,050 | 1,053 | 26,000 | 1,053 |
| 2005-10-25 | 1,060 | 1,064 | 1,051 | 1,051 | 17,000 | 1,051 |
| 2005-10-24 | 1,051 | 1,052 | 1,044 | 1,049 | 14,000 | 1,049 |
| 2005-10-21 | 1,048 | 1,054 | 1,045 | 1,047 | 27,000 | 1,047 |
| 2005-10-20 | 1,061 | 1,061 | 1,045 | 1,048 | 29,000 | 1,048 |
| 2005-10-19 | 1,061 | 1,061 | 1,051 | 1,059 | 16,000 | 1,059 |
| 2005-10-18 | 1,062 | 1,064 | 1,053 | 1,053 | 19,000 | 1,053 |
| 2005-10-17 | 1,065 | 1,065 | 1,059 | 1,062 | 7,000 | 1,062 |
| 2005-10-14 | 1,075 | 1,075 | 1,047 | 1,051 | 37,000 | 1,051 |
| 2005-10-13 | 1,061 | 1,064 | 1,047 | 1,064 | 71,000 | 1,064 |
| 2005-10-12 | 1,067 | 1,079 | 1,051 | 1,062 | 42,000 | 1,062 |
| 2005-10-11 | 1,050 | 1,051 | 1,043 | 1,051 | 20,000 | 1,051 |
| 2005-10-07 | 1,060 | 1,060 | 1,045 | 1,049 | 23,000 | 1,049 |
| 2005-10-06 | 1,052 | 1,055 | 1,040 | 1,040 | 40,000 | 1,040 |
| 2005-10-05 | 1,059 | 1,059 | 1,050 | 1,052 | 36,000 | 1,052 |
| 2005-10-04 | 1,071 | 1,072 | 1,058 | 1,060 | 54,000 | 1,060 |
| 2005-10-03 | 1,089 | 1,089 | 1,064 | 1,082 | 20,000 | 1,082 |
| 2005-09-30 | 1,117 | 1,117 | 1,070 | 1,095 | 66,000 | 1,095 |
| 2005-09-29 | 1,079 | 1,120 | 1,078 | 1,115 | 55,000 | 1,115 |
| 2005-09-28 | 1,065 | 1,085 | 1,065 | 1,085 | 21,000 | 1,085 |
| 2005-09-27 | 1,080 | 1,080 | 1,067 | 1,067 | 40,000 | 1,067 |
| 2005-09-26 | 1,095 | 1,095 | 1,065 | 1,081 | 51,000 | 1,081 |
| 2005-09-22 | 1,088 | 1,090 | 1,077 | 1,077 | 37,000 | 1,077 |
| 2005-09-21 | 1,093 | 1,093 | 1,080 | 1,086 | 26,000 | 1,086 |
| 2005-09-20 | 1,069 | 1,098 | 1,063 | 1,094 | 33,000 | 1,094 |
| 2005-09-16 | 1,059 | 1,068 | 1,053 | 1,063 | 54,000 | 1,063 |
| 2005-09-15 | 1,066 | 1,066 | 1,060 | 1,063 | 36,000 | 1,063 |
| 2005-09-14 | 1,062 | 1,068 | 1,055 | 1,068 | 18,000 | 1,068 |
| 2005-09-13 | 1,068 | 1,068 | 1,060 | 1,060 | 22,000 | 1,060 |
| 2005-09-12 | 1,071 | 1,080 | 1,058 | 1,058 | 50,000 | 1,058 |
| 2005-09-09 | 1,070 | 1,079 | 1,069 | 1,071 | 110,000 | 1,071 |
| 2005-09-08 | 1,077 | 1,077 | 1,067 | 1,067 | 18,000 | 1,067 |
| 2005-09-07 | 1,076 | 1,080 | 1,072 | 1,079 | 12,000 | 1,079 |
| 2005-09-06 | 1,085 | 1,085 | 1,073 | 1,073 | 24,000 | 1,073 |
| 2005-09-05 | 1,077 | 1,084 | 1,073 | 1,084 | 57,000 | 1,084 |
| 2005-09-02 | 1,072 | 1,078 | 1,067 | 1,071 | 26,000 | 1,071 |
| 2005-09-01 | 1,070 | 1,080 | 1,070 | 1,071 | 19,000 | 1,071 |
| 2005-08-31 | 1,067 | 1,076 | 1,052 | 1,070 | 25,000 | 1,070 |
| 2005-08-30 | 1,062 | 1,070 | 1,060 | 1,067 | 46,000 | 1,067 |
| 2005-08-29 | 1,075 | 1,080 | 1,072 | 1,075 | 34,000 | 1,075 |
| 2005-08-26 | 1,082 | 1,090 | 1,075 | 1,090 | 26,000 | 1,090 |
| 2005-08-25 | 1,094 | 1,095 | 1,081 | 1,085 | 26,000 | 1,085 |
| 2005-08-24 | 1,091 | 1,095 | 1,082 | 1,093 | 31,000 | 1,093 |
| 2005-08-23 | 1,126 | 1,126 | 1,093 | 1,097 | 47,000 | 1,097 |
| 2005-08-22 | 1,079 | 1,111 | 1,069 | 1,110 | 104,000 | 1,110 |
| 2005-08-19 | 1,076 | 1,080 | 1,062 | 1,062 | 86,000 | 1,062 |
| 2005-08-18 | 1,078 | 1,078 | 1,064 | 1,065 | 14,000 | 1,065 |
| 2005-08-17 | 1,083 | 1,083 | 1,066 | 1,077 | 24,000 | 1,077 |
| 2005-08-16 | 1,086 | 1,092 | 1,083 | 1,089 | 35,000 | 1,089 |
| 2005-08-15 | 1,075 | 1,088 | 1,069 | 1,088 | 61,000 | 1,088 |
| 2005-08-12 | 1,076 | 1,080 | 1,069 | 1,075 | 54,000 | 1,075 |
| 2005-08-11 | 1,080 | 1,080 | 1,070 | 1,072 | 60,000 | 1,072 |
| 2005-08-10 | 1,068 | 1,070 | 1,030 | 1,062 | 59,000 | 1,062 |
| 2005-08-09 | 1,054 | 1,068 | 1,054 | 1,068 | 38,000 | 1,068 |
| 2005-08-08 | 1,050 | 1,061 | 1,034 | 1,051 | 78,000 | 1,051 |
| 2005-08-05 | 1,091 | 1,097 | 1,061 | 1,062 | 67,000 | 1,062 |
| 2005-08-04 | 1,090 | 1,095 | 1,085 | 1,090 | 25,000 | 1,090 |
| 2005-08-03 | 1,065 | 1,086 | 1,065 | 1,086 | 43,000 | 1,086 |
| 2005-08-02 | 1,057 | 1,075 | 1,057 | 1,063 | 23,000 | 1,063 |
| 2005-08-01 | 1,066 | 1,072 | 1,065 | 1,071 | 22,000 | 1,071 |
| 2005-07-29 | 1,051 | 1,072 | 1,050 | 1,064 | 54,000 | 1,064 |
| 2005-07-28 | 1,053 | 1,056 | 1,051 | 1,055 | 26,000 | 1,055 |
| 2005-07-27 | 1,065 | 1,069 | 1,060 | 1,063 | 21,000 | 1,063 |
| 2005-07-26 | 1,052 | 1,063 | 1,048 | 1,063 | 56,000 | 1,063 |
| 2005-07-25 | 1,057 | 1,057 | 1,047 | 1,051 | 169,000 | 1,051 |
| 2005-07-22 | 1,061 | 1,061 | 1,048 | 1,048 | 46,000 | 1,048 |
| 2005-07-21 | 1,074 | 1,074 | 1,055 | 1,056 | 48,000 | 1,056 |
| 2005-07-20 | 1,085 | 1,085 | 1,072 | 1,075 | 32,000 | 1,075 |
| 2005-07-19 | 1,084 | 1,087 | 1,079 | 1,079 | 26,000 | 1,079 |
| 2005-07-15 | 1,085 | 1,086 | 1,075 | 1,079 | 56,000 | 1,079 |
| 2005-07-14 | 1,079 | 1,090 | 1,073 | 1,073 | 71,000 | 1,073 |
| 2005-07-13 | 1,065 | 1,072 | 1,065 | 1,068 | 14,000 | 1,068 |
| 2005-07-12 | 1,063 | 1,070 | 1,055 | 1,061 | 32,000 | 1,061 |
| 2005-07-11 | 1,070 | 1,072 | 1,061 | 1,061 | 14,000 | 1,061 |
| 2005-07-08 | 1,070 | 1,085 | 1,070 | 1,070 | 52,000 | 1,070 |
| 2005-07-07 | 1,070 | 1,076 | 1,065 | 1,076 | 70,000 | 1,076 |
| 2005-07-06 | 1,076 | 1,090 | 1,076 | 1,084 | 42,000 | 1,084 |
| 2005-07-05 | 1,065 | 1,080 | 1,060 | 1,070 | 46,000 | 1,070 |
| 2005-07-04 | 1,061 | 1,064 | 1,050 | 1,060 | 31,000 | 1,060 |
| 2005-07-01 | 1,062 | 1,062 | 1,047 | 1,050 | 27,000 | 1,050 |
| 2005-06-30 | 1,057 | 1,060 | 1,047 | 1,049 | 44,000 | 1,049 |
| 2005-06-29 | 1,061 | 1,064 | 1,050 | 1,056 | 54,000 | 1,056 |
| 2005-06-28 | 1,068 | 1,070 | 1,060 | 1,069 | 25,000 | 1,069 |
| 2005-06-27 | 1,070 | 1,070 | 1,051 | 1,067 | 31,000 | 1,067 |
| 2005-06-24 | 1,070 | 1,073 | 1,063 | 1,070 | 14,000 | 1,070 |
| 2005-06-23 | 1,067 | 1,070 | 1,065 | 1,070 | 33,000 | 1,070 |
| 2005-06-22 | 1,064 | 1,070 | 1,062 | 1,066 | 19,000 | 1,066 |
| 2005-06-21 | 1,059 | 1,065 | 1,052 | 1,062 | 32,000 | 1,062 |
| 2005-06-20 | 1,040 | 1,055 | 1,040 | 1,047 | 50,000 | 1,047 |
| 2005-06-17 | 1,030 | 1,050 | 1,030 | 1,047 | 36,000 | 1,047 |
| 2005-06-16 | 1,029 | 1,040 | 1,029 | 1,036 | 26,000 | 1,036 |
| 2005-06-15 | 1,020 | 1,030 | 1,020 | 1,029 | 29,000 | 1,029 |
| 2005-06-14 | 1,035 | 1,035 | 1,024 | 1,029 | 6,000 | 1,029 |
| 2005-06-13 | 1,020 | 1,032 | 1,020 | 1,032 | 9,000 | 1,032 |
| 2005-06-10 | 1,045 | 1,045 | 1,030 | 1,038 | 70,000 | 1,038 |
| 2005-06-09 | 1,047 | 1,049 | 1,036 | 1,039 | 59,000 | 1,039 |
| 2005-06-08 | 1,012 | 1,050 | 1,012 | 1,032 | 27,000 | 1,032 |
| 2005-06-07 | 1,004 | 1,019 | 991 | 1,002 | 52,000 | 1,002 |
| 2005-06-06 | 989 | 1,000 | 989 | 995 | 22,000 | 995 |
| 2005-06-03 | 1,010 | 1,010 | 994 | 994 | 21,000 | 994 |
| 2005-06-02 | 1,002 | 1,005 | 990 | 1,005 | 38,000 | 1,005 |
| 2005-06-01 | 984 | 1,000 | 984 | 992 | 91,000 | 992 |
| 2005-05-31 | 988 | 988 | 960 | 974 | 61,000 | 974 |
| 2005-05-30 | 999 | 999 | 988 | 988 | 49,000 | 988 |
| 2005-05-27 | 1,000 | 1,002 | 985 | 1,001 | 46,000 | 1,001 |
| 2005-05-26 | 1,015 | 1,015 | 1,000 | 1,015 | 32,000 | 1,015 |
| 2005-05-25 | 1,048 | 1,048 | 1,015 | 1,015 | 47,000 | 1,015 |
| 2005-05-24 | 1,041 | 1,068 | 1,030 | 1,043 | 34,000 | 1,043 |
| 2005-05-23 | 1,027 | 1,030 | 1,009 | 1,030 | 37,000 | 1,030 |
| 2005-05-20 | 1,010 | 1,015 | 1,000 | 1,008 | 49,000 | 1,008 |
| 2005-05-19 | 1,017 | 1,020 | 1,007 | 1,015 | 38,000 | 1,015 |
| 2005-05-18 | 1,010 | 1,024 | 992 | 1,007 | 126,000 | 1,007 |
| 2005-05-17 | 1,049 | 1,049 | 1,010 | 1,010 | 26,000 | 1,010 |
| 2005-05-16 | 1,045 | 1,048 | 1,030 | 1,033 | 55,000 | 1,033 |
| 2005-05-13 | 1,042 | 1,061 | 1,040 | 1,045 | 60,000 | 1,045 |
| 2005-05-12 | 1,072 | 1,072 | 1,053 | 1,054 | 36,000 | 1,054 |
| 2005-05-11 | 1,074 | 1,074 | 1,068 | 1,071 | 26,000 | 1,071 |
| 2005-05-10 | 1,076 | 1,087 | 1,070 | 1,078 | 33,000 | 1,078 |
| 2005-05-09 | 1,080 | 1,089 | 1,072 | 1,086 | 60,000 | 1,086 |
| 2005-05-06 | 1,060 | 1,060 | 1,050 | 1,059 | 18,000 | 1,059 |
| 2005-05-02 | 1,040 | 1,052 | 1,023 | 1,050 | 40,000 | 1,050 |
| 2005-04-28 | 1,029 | 1,043 | 1,020 | 1,043 | 50,000 | 1,043 |
| 2005-04-27 | 1,037 | 1,050 | 1,032 | 1,049 | 35,000 | 1,049 |
| 2005-04-26 | 1,039 | 1,039 | 1,021 | 1,037 | 61,000 | 1,037 |
| 2005-04-25 | 1,050 | 1,050 | 1,030 | 1,039 | 78,000 | 1,039 |
| 2005-04-22 | 1,065 | 1,065 | 1,032 | 1,043 | 64,000 | 1,043 |
| 2005-04-21 | 1,048 | 1,060 | 1,040 | 1,060 | 95,000 | 1,060 |
| 2005-04-20 | 1,038 | 1,055 | 1,032 | 1,047 | 128,000 | 1,047 |
| 2005-04-19 | 1,000 | 1,032 | 1,000 | 1,032 | 79,000 | 1,032 |
| 2005-04-18 | 980 | 1,015 | 961 | 1,010 | 110,000 | 1,010 |
| 2005-04-15 | 1,042 | 1,065 | 1,039 | 1,041 | 171,000 | 1,041 |
| 2005-04-14 | 1,036 | 1,048 | 1,022 | 1,041 | 83,000 | 1,041 |
| 2005-04-13 | 1,059 | 1,063 | 1,046 | 1,053 | 61,000 | 1,053 |
| 2005-04-12 | 1,060 | 1,065 | 1,050 | 1,056 | 74,000 | 1,056 |
| 2005-04-11 | 1,068 | 1,069 | 1,050 | 1,069 | 104,000 | 1,069 |
| 2005-04-08 | 1,035 | 1,080 | 1,028 | 1,080 | 146,000 | 1,080 |
| 2005-04-07 | 1,030 | 1,034 | 1,001 | 1,021 | 80,000 | 1,021 |
| 2005-04-06 | 1,010 | 1,040 | 999 | 1,030 | 143,000 | 1,030 |
| 2005-04-05 | 967 | 1,017 | 967 | 1,000 | 129,000 | 1,000 |
| 2005-04-04 | 952 | 968 | 941 | 967 | 75,000 | 967 |
| 2005-04-01 | 949 | 949 | 919 | 942 | 18,000 | 942 |
| 2005-03-31 | 921 | 960 | 921 | 958 | 49,000 | 958 |
| 2005-03-30 | 895 | 920 | 895 | 920 | 14,000 | 920 |
| 2005-03-29 | 911 | 930 | 907 | 925 | 41,000 | 925 |
| 2005-03-28 | 945 | 946 | 940 | 941 | 31,000 | 941 |
| 2005-03-25 | 949 | 951 | 939 | 951 | 59,000 | 951 |
| 2005-03-24 | 951 | 970 | 951 | 970 | 136,000 | 970 |
| 2005-03-23 | 936 | 956 | 936 | 955 | 159,000 | 955 |
| 2005-03-22 | 916 | 926 | 913 | 926 | 72,000 | 926 |
| 2005-03-18 | 909 | 910 | 900 | 910 | 55,000 | 910 |
| 2005-03-17 | 890 | 909 | 883 | 909 | 81,000 | 909 |
| 2005-03-16 | 892 | 900 | 884 | 891 | 28,000 | 891 |
| 2005-03-15 | 899 | 910 | 877 | 891 | 68,000 | 891 |
| 2005-03-14 | 914 | 914 | 899 | 899 | 41,000 | 899 |
| 2005-03-11 | 904 | 920 | 899 | 911 | 204,000 | 911 |
| 2005-03-10 | 881 | 885 | 878 | 884 | 35,000 | 884 |
| 2005-03-09 | 883 | 886 | 881 | 882 | 40,000 | 882 |
| 2005-03-08 | 893 | 893 | 883 | 884 | 22,000 | 884 |
| 2005-03-07 | 890 | 897 | 890 | 893 | 22,000 | 893 |
| 2005-03-04 | 884 | 888 | 871 | 886 | 35,000 | 886 |
| 2005-03-03 | 890 | 890 | 883 | 883 | 62,000 | 883 |
| 2005-03-02 | 885 | 890 | 880 | 890 | 33,000 | 890 |
| 2005-03-01 | 880 | 887 | 873 | 887 | 41,000 | 887 |
| 2005-02-28 | 884 | 885 | 867 | 885 | 33,000 | 885 |
| 2005-02-25 | 895 | 895 | 866 | 888 | 56,000 | 888 |
| 2005-02-24 | 870 | 897 | 868 | 891 | 66,000 | 891 |
| 2005-02-23 | 876 | 882 | 875 | 880 | 32,000 | 880 |
| 2005-02-22 | 870 | 880 | 870 | 875 | 39,000 | 875 |
| 2005-02-21 | 862 | 870 | 861 | 870 | 8,000 | 870 |
| 2005-02-18 | 861 | 872 | 861 | 872 | 10,000 | 872 |
| 2005-02-17 | 870 | 877 | 861 | 871 | 19,000 | 871 |
| 2005-02-16 | 855 | 865 | 855 | 861 | 55,000 | 861 |
| 2005-02-15 | 869 | 870 | 860 | 865 | 55,000 | 865 |
| 2005-02-14 | 884 | 890 | 870 | 881 | 41,000 | 881 |
| 2005-02-10 | 879 | 880 | 872 | 880 | 13,000 | 880 |
| 2005-02-09 | 883 | 884 | 870 | 879 | 20,000 | 879 |
| 2005-02-08 | 883 | 890 | 881 | 883 | 23,000 | 883 |
| 2005-02-07 | 890 | 890 | 877 | 882 | 23,000 | 882 |
| 2005-02-04 | 893 | 893 | 882 | 890 | 32,000 | 890 |
| 2005-02-03 | 888 | 894 | 878 | 894 | 112,000 | 894 |
| 2005-02-02 | 868 | 890 | 868 | 889 | 64,000 | 889 |
| 2005-02-01 | 855 | 863 | 855 | 861 | 23,000 | 861 |
| 2005-01-31 | 851 | 863 | 851 | 863 | 20,000 | 863 |
| 2005-01-28 | 869 | 880 | 861 | 870 | 53,000 | 870 |
| 2005-01-27 | 836 | 861 | 836 | 859 | 57,000 | 859 |
| 2005-01-26 | 843 | 849 | 843 | 849 | 40,000 | 849 |
| 2005-01-25 | 847 | 847 | 839 | 843 | 40,000 | 843 |
| 2005-01-24 | 834 | 850 | 834 | 847 | 58,000 | 847 |
| 2005-01-21 | 820 | 845 | 820 | 834 | 104,000 | 834 |
| 2005-01-20 | 811 | 830 | 807 | 818 | 112,000 | 818 |
| 2005-01-19 | 809 | 811 | 808 | 811 | 58,000 | 811 |
| 2005-01-18 | 810 | 810 | 809 | 809 | 39,000 | 809 |
| 2005-01-17 | 800 | 810 | 799 | 810 | 34,000 | 810 |
| 2005-01-14 | 802 | 820 | 799 | 807 | 65,000 | 807 |
| 2005-01-13 | 799 | 803 | 799 | 802 | 23,000 | 802 |
| 2005-01-12 | 803 | 803 | 780 | 800 | 27,000 | 800 |
| 2005-01-11 | 795 | 803 | 795 | 803 | 73,000 | 803 |
| 2005-01-07 | 795 | 795 | 792 | 795 | 25,000 | 795 |
| 2005-01-06 | 792 | 796 | 791 | 795 | 13,000 | 795 |
| 2005-01-05 | 802 | 802 | 792 | 793 | 18,000 | 793 |
| 2005-01-04 | 793 | 805 | 793 | 804 | 21,000 | 804 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
