2002 (株)日清製粉グループ本社 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 | 1,294 | 1,294 | 1,246 | 1,246 | 374,000 | 1,029.75 |
| 2005-12-29 | 1,281 | 1,299 | 1,272 | 1,281 | 705,500 | 1,058.68 |
| 2005-12-28 | 1,269 | 1,281 | 1,259 | 1,281 | 558,500 | 1,058.68 |
| 2005-12-27 | 1,289 | 1,289 | 1,272 | 1,276 | 410,500 | 1,054.55 |
| 2005-12-26 | 1,306 | 1,306 | 1,268 | 1,279 | 374,500 | 1,057.02 |
| 2005-12-22 | 1,318 | 1,318 | 1,272 | 1,295 | 603,500 | 1,070.25 |
| 2005-12-21 | 1,274 | 1,301 | 1,269 | 1,301 | 861,000 | 1,075.21 |
| 2005-12-20 | 1,260 | 1,271 | 1,244 | 1,268 | 465,500 | 1,047.93 |
| 2005-12-19 | 1,249 | 1,249 | 1,229 | 1,242 | 413,000 | 1,026.45 |
| 2005-12-16 | 1,236 | 1,251 | 1,216 | 1,229 | 914,000 | 1,015.70 |
| 2005-12-15 | 1,264 | 1,280 | 1,248 | 1,256 | 1,750,000 | 1,038.02 |
| 2005-12-14 | 1,250 | 1,268 | 1,240 | 1,242 | 1,052,500 | 1,026.45 |
| 2005-12-13 | 1,244 | 1,244 | 1,229 | 1,237 | 514,500 | 1,022.31 |
| 2005-12-12 | 1,244 | 1,250 | 1,222 | 1,244 | 705,500 | 1,028.10 |
| 2005-12-09 | 1,206 | 1,235 | 1,206 | 1,211 | 3,758,999 | 1,000.83 |
| 2005-12-08 | 1,240 | 1,240 | 1,217 | 1,217 | 617,000 | 1,005.79 |
| 2005-12-07 | 1,223 | 1,244 | 1,216 | 1,242 | 635,500 | 1,026.45 |
| 2005-12-06 | 1,222 | 1,229 | 1,205 | 1,217 | 1,041,000 | 1,005.79 |
| 2005-12-05 | 1,245 | 1,246 | 1,208 | 1,238 | 1,189,500 | 1,023.14 |
| 2005-12-02 | 1,200 | 1,201 | 1,181 | 1,199 | 695,000 | 990.91 |
| 2005-12-01 | 1,176 | 1,187 | 1,173 | 1,183 | 629,500 | 977.69 |
| 2005-11-30 | 1,176 | 1,178 | 1,166 | 1,168 | 370,000 | 965.29 |
| 2005-11-29 | 1,179 | 1,185 | 1,167 | 1,176 | 615,500 | 971.90 |
| 2005-11-28 | 1,160 | 1,165 | 1,151 | 1,165 | 525,000 | 962.81 |
| 2005-11-25 | 1,156 | 1,162 | 1,152 | 1,158 | 352,500 | 957.03 |
| 2005-11-24 | 1,163 | 1,170 | 1,155 | 1,156 | 703,500 | 955.37 |
| 2005-11-22 | 1,178 | 1,178 | 1,156 | 1,160 | 1,085,000 | 958.68 |
| 2005-11-21 | 1,168 | 1,174 | 1,163 | 1,171 | 987,500 | 967.77 |
| 2005-11-18 | 1,169 | 1,178 | 1,163 | 1,169 | 445,500 | 966.12 |
| 2005-11-17 | 1,142 | 1,175 | 1,142 | 1,169 | 455,000 | 966.12 |
| 2005-11-16 | 1,167 | 1,167 | 1,148 | 1,156 | 589,500 | 955.37 |
| 2005-11-15 | 1,142 | 1,163 | 1,142 | 1,147 | 586,500 | 947.93 |
| 2005-11-14 | 1,163 | 1,180 | 1,159 | 1,162 | 860,000 | 960.33 |
| 2005-11-11 | 1,175 | 1,192 | 1,168 | 1,183 | 1,443,000 | 977.69 |
| 2005-11-10 | 1,136 | 1,161 | 1,128 | 1,155 | 573,500 | 954.55 |
| 2005-11-09 | 1,140 | 1,146 | 1,128 | 1,135 | 711,500 | 938.02 |
| 2005-11-08 | 1,165 | 1,173 | 1,144 | 1,146 | 558,000 | 947.11 |
| 2005-11-07 | 1,185 | 1,189 | 1,168 | 1,172 | 517,500 | 968.60 |
| 2005-11-04 | 1,185 | 1,189 | 1,161 | 1,189 | 687,500 | 982.65 |
| 2005-11-02 | 1,187 | 1,188 | 1,164 | 1,178 | 554,000 | 973.55 |
| 2005-11-01 | 1,189 | 1,190 | 1,179 | 1,188 | 462,500 | 981.82 |
| 2005-10-31 | 1,167 | 1,180 | 1,141 | 1,180 | 1,064,500 | 975.21 |
| 2005-10-28 | 1,128 | 1,168 | 1,126 | 1,168 | 1,262,500 | 965.29 |
| 2005-10-27 | 1,127 | 1,138 | 1,125 | 1,127 | 641,000 | 931.41 |
| 2005-10-26 | 1,121 | 1,124 | 1,113 | 1,119 | 531,500 | 924.79 |
| 2005-10-25 | 1,105 | 1,118 | 1,101 | 1,118 | 587,500 | 923.97 |
| 2005-10-24 | 1,109 | 1,109 | 1,086 | 1,097 | 445,500 | 906.61 |
| 2005-10-21 | 1,095 | 1,113 | 1,089 | 1,106 | 693,000 | 914.05 |
| 2005-10-20 | 1,097 | 1,098 | 1,086 | 1,091 | 581,500 | 901.65 |
| 2005-10-19 | 1,091 | 1,095 | 1,077 | 1,081 | 668,000 | 893.39 |
| 2005-10-18 | 1,100 | 1,100 | 1,086 | 1,092 | 503,500 | 902.48 |
| 2005-10-17 | 1,100 | 1,102 | 1,093 | 1,101 | 565,500 | 909.92 |
| 2005-10-14 | 1,099 | 1,100 | 1,080 | 1,090 | 1,548,000 | 900.83 |
| 2005-10-13 | 1,090 | 1,094 | 1,073 | 1,079 | 616,500 | 891.74 |
| 2005-10-12 | 1,100 | 1,103 | 1,085 | 1,086 | 867,500 | 897.52 |
| 2005-10-11 | 1,111 | 1,113 | 1,093 | 1,102 | 640,000 | 910.74 |
| 2005-10-07 | 1,100 | 1,113 | 1,093 | 1,093 | 509,500 | 903.31 |
| 2005-10-06 | 1,124 | 1,124 | 1,107 | 1,115 | 823,500 | 921.49 |
| 2005-10-05 | 1,126 | 1,126 | 1,090 | 1,115 | 997,500 | 921.49 |
| 2005-10-04 | 1,105 | 1,115 | 1,098 | 1,112 | 658,500 | 919.01 |
| 2005-10-03 | 1,100 | 1,110 | 1,093 | 1,094 | 474,000 | 904.13 |
| 2005-09-30 | 1,107 | 1,114 | 1,102 | 1,103 | 940,000 | 911.57 |
| 2005-09-29 | 1,120 | 1,123 | 1,105 | 1,111 | 925,000 | 918.18 |
| 2005-09-28 | 1,140 | 1,142 | 1,114 | 1,123 | 1,108,000 | 928.10 |
| 2005-09-27 | 1,114 | 1,156 | 1,094 | 1,156 | 1,835,000 | 955.37 |
| 2005-09-26 | 1,270 | 1,275 | 1,210 | 1,210 | 1,374,000 | 909.09 |
| 2005-09-22 | 1,278 | 1,279 | 1,263 | 1,265 | 743,000 | 950.41 |
| 2005-09-21 | 1,284 | 1,284 | 1,268 | 1,282 | 688,000 | 963.19 |
| 2005-09-20 | 1,252 | 1,287 | 1,252 | 1,283 | 586,000 | 963.94 |
| 2005-09-16 | 1,243 | 1,254 | 1,243 | 1,251 | 658,000 | 939.90 |
| 2005-09-15 | 1,234 | 1,255 | 1,226 | 1,242 | 506,000 | 933.13 |
| 2005-09-14 | 1,250 | 1,250 | 1,209 | 1,238 | 422,000 | 930.13 |
| 2005-09-13 | 1,258 | 1,259 | 1,247 | 1,255 | 335,000 | 942.90 |
| 2005-09-12 | 1,245 | 1,250 | 1,235 | 1,248 | 363,000 | 937.64 |
| 2005-09-09 | 1,221 | 1,229 | 1,207 | 1,229 | 2,944,999 | 923.37 |
| 2005-09-08 | 1,210 | 1,215 | 1,194 | 1,207 | 315,000 | 906.84 |
| 2005-09-07 | 1,221 | 1,221 | 1,208 | 1,212 | 351,000 | 910.59 |
| 2005-09-06 | 1,210 | 1,216 | 1,204 | 1,209 | 466,000 | 908.34 |
| 2005-09-05 | 1,218 | 1,218 | 1,202 | 1,210 | 268,000 | 909.09 |
| 2005-09-02 | 1,213 | 1,220 | 1,203 | 1,208 | 347,000 | 907.59 |
| 2005-09-01 | 1,218 | 1,240 | 1,202 | 1,202 | 592,000 | 903.08 |
| 2005-08-31 | 1,203 | 1,205 | 1,194 | 1,198 | 360,000 | 900.08 |
| 2005-08-30 | 1,205 | 1,206 | 1,200 | 1,204 | 280,000 | 904.58 |
| 2005-08-29 | 1,200 | 1,208 | 1,194 | 1,197 | 611,000 | 899.32 |
| 2005-08-26 | 1,191 | 1,200 | 1,187 | 1,200 | 243,000 | 901.58 |
| 2005-08-25 | 1,197 | 1,197 | 1,183 | 1,183 | 342,000 | 888.81 |
| 2005-08-24 | 1,189 | 1,196 | 1,184 | 1,196 | 338,000 | 898.57 |
| 2005-08-23 | 1,192 | 1,194 | 1,182 | 1,184 | 538,000 | 889.56 |
| 2005-08-22 | 1,167 | 1,194 | 1,167 | 1,191 | 669,000 | 894.82 |
| 2005-08-19 | 1,159 | 1,164 | 1,157 | 1,163 | 347,000 | 873.78 |
| 2005-08-18 | 1,161 | 1,166 | 1,157 | 1,159 | 348,000 | 870.77 |
| 2005-08-17 | 1,168 | 1,174 | 1,162 | 1,165 | 467,000 | 875.28 |
| 2005-08-16 | 1,163 | 1,167 | 1,159 | 1,162 | 543,000 | 873.03 |
| 2005-08-15 | 1,150 | 1,167 | 1,149 | 1,150 | 469,000 | 864.01 |
| 2005-08-12 | 1,150 | 1,155 | 1,142 | 1,143 | 970,000 | 858.75 |
| 2005-08-11 | 1,153 | 1,153 | 1,143 | 1,148 | 568,000 | 862.51 |
| 2005-08-10 | 1,143 | 1,160 | 1,142 | 1,148 | 600,000 | 862.51 |
| 2005-08-09 | 1,151 | 1,153 | 1,136 | 1,144 | 563,000 | 859.50 |
| 2005-08-08 | 1,138 | 1,146 | 1,125 | 1,140 | 458,000 | 856.50 |
| 2005-08-05 | 1,159 | 1,159 | 1,130 | 1,141 | 639,000 | 857.25 |
| 2005-08-04 | 1,167 | 1,173 | 1,150 | 1,159 | 490,000 | 870.77 |
| 2005-08-03 | 1,165 | 1,172 | 1,156 | 1,166 | 445,000 | 876.03 |
| 2005-08-02 | 1,173 | 1,177 | 1,166 | 1,172 | 466,000 | 880.54 |
| 2005-08-01 | 1,176 | 1,180 | 1,172 | 1,172 | 466,000 | 880.54 |
| 2005-07-29 | 1,184 | 1,187 | 1,176 | 1,182 | 374,000 | 888.05 |
| 2005-07-28 | 1,179 | 1,185 | 1,173 | 1,175 | 346,000 | 882.80 |
| 2005-07-27 | 1,170 | 1,192 | 1,169 | 1,177 | 641,000 | 884.30 |
| 2005-07-26 | 1,163 | 1,166 | 1,160 | 1,160 | 427,000 | 871.53 |
| 2005-07-25 | 1,156 | 1,165 | 1,156 | 1,162 | 298,000 | 873.03 |
| 2005-07-22 | 1,155 | 1,159 | 1,145 | 1,155 | 497,000 | 867.77 |
| 2005-07-21 | 1,164 | 1,169 | 1,160 | 1,160 | 439,000 | 871.53 |
| 2005-07-20 | 1,169 | 1,169 | 1,163 | 1,165 | 429,000 | 875.28 |
| 2005-07-19 | 1,172 | 1,173 | 1,165 | 1,170 | 634,000 | 879.04 |
| 2005-07-15 | 1,170 | 1,171 | 1,160 | 1,165 | 603,000 | 875.28 |
| 2005-07-14 | 1,162 | 1,173 | 1,162 | 1,163 | 610,000 | 873.78 |
| 2005-07-13 | 1,169 | 1,173 | 1,157 | 1,159 | 779,000 | 870.77 |
| 2005-07-12 | 1,166 | 1,175 | 1,164 | 1,169 | 506,000 | 878.29 |
| 2005-07-11 | 1,166 | 1,169 | 1,163 | 1,165 | 497,000 | 875.28 |
| 2005-07-08 | 1,152 | 1,164 | 1,146 | 1,154 | 1,470,000 | 867.02 |
| 2005-07-07 | 1,156 | 1,160 | 1,148 | 1,151 | 510,000 | 864.76 |
| 2005-07-06 | 1,153 | 1,162 | 1,152 | 1,156 | 474,000 | 868.52 |
| 2005-07-05 | 1,163 | 1,163 | 1,152 | 1,152 | 597,000 | 865.52 |
| 2005-07-04 | 1,157 | 1,167 | 1,157 | 1,164 | 411,000 | 874.53 |
| 2005-07-01 | 1,153 | 1,165 | 1,151 | 1,156 | 889,000 | 868.52 |
| 2005-06-30 | 1,141 | 1,151 | 1,140 | 1,151 | 561,000 | 864.76 |
| 2005-06-29 | 1,148 | 1,148 | 1,137 | 1,141 | 588,000 | 857.25 |
| 2005-06-28 | 1,119 | 1,137 | 1,117 | 1,137 | 491,000 | 854.25 |
| 2005-06-27 | 1,116 | 1,118 | 1,106 | 1,118 | 430,000 | 839.97 |
| 2005-06-24 | 1,111 | 1,126 | 1,101 | 1,125 | 552,000 | 845.23 |
| 2005-06-23 | 1,114 | 1,119 | 1,112 | 1,117 | 516,000 | 839.22 |
| 2005-06-22 | 1,110 | 1,117 | 1,107 | 1,111 | 429,000 | 834.71 |
| 2005-06-21 | 1,105 | 1,114 | 1,103 | 1,104 | 586,000 | 829.45 |
| 2005-06-20 | 1,091 | 1,102 | 1,091 | 1,102 | 454,000 | 827.95 |
| 2005-06-17 | 1,093 | 1,104 | 1,092 | 1,100 | 555,000 | 826.45 |
| 2005-06-16 | 1,088 | 1,098 | 1,082 | 1,085 | 698,000 | 815.18 |
| 2005-06-15 | 1,090 | 1,096 | 1,086 | 1,093 | 898,000 | 821.19 |
| 2005-06-14 | 1,075 | 1,078 | 1,068 | 1,078 | 230,000 | 809.92 |
| 2005-06-13 | 1,083 | 1,095 | 1,075 | 1,075 | 743,000 | 807.66 |
| 2005-06-10 | 1,070 | 1,099 | 1,070 | 1,087 | 3,639,999 | 816.68 |
| 2005-06-09 | 1,092 | 1,094 | 1,074 | 1,074 | 537,000 | 806.91 |
| 2005-06-08 | 1,089 | 1,106 | 1,089 | 1,091 | 600,000 | 819.68 |
| 2005-06-07 | 1,089 | 1,090 | 1,082 | 1,088 | 577,000 | 817.43 |
| 2005-06-06 | 1,085 | 1,088 | 1,071 | 1,088 | 630,000 | 817.43 |
| 2005-06-03 | 1,063 | 1,085 | 1,061 | 1,085 | 813,000 | 815.18 |
| 2005-06-02 | 1,070 | 1,074 | 1,063 | 1,063 | 474,000 | 798.65 |
| 2005-06-01 | 1,066 | 1,075 | 1,066 | 1,075 | 302,000 | 807.66 |
| 2005-05-31 | 1,069 | 1,073 | 1,061 | 1,072 | 673,000 | 805.41 |
| 2005-05-30 | 1,061 | 1,082 | 1,061 | 1,069 | 513,000 | 803.16 |
| 2005-05-27 | 1,065 | 1,068 | 1,052 | 1,059 | 655,000 | 795.64 |
| 2005-05-26 | 1,060 | 1,062 | 1,045 | 1,053 | 923,000 | 791.13 |
| 2005-05-25 | 1,060 | 1,064 | 1,053 | 1,059 | 297,000 | 795.64 |
| 2005-05-24 | 1,063 | 1,068 | 1,052 | 1,060 | 694,000 | 796.39 |
| 2005-05-23 | 1,070 | 1,072 | 1,057 | 1,070 | 445,000 | 803.91 |
| 2005-05-20 | 1,083 | 1,083 | 1,058 | 1,058 | 666,000 | 794.89 |
| 2005-05-19 | 1,082 | 1,083 | 1,063 | 1,073 | 529,000 | 806.16 |
| 2005-05-18 | 1,058 | 1,081 | 1,055 | 1,064 | 495,000 | 799.40 |
| 2005-05-17 | 1,089 | 1,090 | 1,060 | 1,068 | 552,000 | 802.40 |
| 2005-05-16 | 1,091 | 1,095 | 1,073 | 1,078 | 390,000 | 809.92 |
| 2005-05-13 | 1,095 | 1,104 | 1,077 | 1,094 | 822,000 | 821.94 |
| 2005-05-12 | 1,114 | 1,121 | 1,098 | 1,105 | 548,000 | 830.20 |
| 2005-05-11 | 1,107 | 1,110 | 1,096 | 1,110 | 417,000 | 833.96 |
| 2005-05-10 | 1,110 | 1,112 | 1,101 | 1,107 | 468,000 | 831.71 |
| 2005-05-09 | 1,098 | 1,100 | 1,079 | 1,098 | 554,000 | 824.94 |
| 2005-05-06 | 1,107 | 1,109 | 1,092 | 1,097 | 411,000 | 824.19 |
| 2005-05-02 | 1,095 | 1,106 | 1,089 | 1,100 | 322,000 | 826.45 |
| 2005-04-28 | 1,095 | 1,100 | 1,084 | 1,094 | 685,000 | 821.94 |
| 2005-04-27 | 1,096 | 1,110 | 1,095 | 1,101 | 375,000 | 827.20 |
| 2005-04-26 | 1,108 | 1,117 | 1,097 | 1,098 | 614,000 | 824.94 |
| 2005-04-25 | 1,105 | 1,108 | 1,096 | 1,098 | 431,000 | 824.94 |
| 2005-04-22 | 1,093 | 1,109 | 1,088 | 1,104 | 942,000 | 829.45 |
| 2005-04-21 | 1,066 | 1,079 | 1,053 | 1,071 | 509,000 | 804.66 |
| 2005-04-20 | 1,097 | 1,103 | 1,084 | 1,088 | 552,000 | 817.43 |
| 2005-04-19 | 1,083 | 1,099 | 1,072 | 1,092 | 698,000 | 820.44 |
| 2005-04-18 | 1,109 | 1,117 | 1,066 | 1,078 | 1,514,000 | 809.92 |
| 2005-04-15 | 1,146 | 1,152 | 1,131 | 1,137 | 674,000 | 854.25 |
| 2005-04-14 | 1,163 | 1,166 | 1,151 | 1,162 | 393,000 | 873.03 |
| 2005-04-13 | 1,159 | 1,171 | 1,154 | 1,163 | 488,000 | 873.78 |
| 2005-04-12 | 1,158 | 1,165 | 1,155 | 1,161 | 394,000 | 872.28 |
| 2005-04-11 | 1,170 | 1,172 | 1,157 | 1,159 | 354,000 | 870.77 |
| 2005-04-08 | 1,164 | 1,174 | 1,160 | 1,170 | 959,000 | 879.04 |
| 2005-04-07 | 1,161 | 1,161 | 1,152 | 1,161 | 518,000 | 872.28 |
| 2005-04-06 | 1,160 | 1,164 | 1,152 | 1,161 | 420,000 | 872.28 |
| 2005-04-05 | 1,143 | 1,158 | 1,140 | 1,156 | 512,000 | 868.52 |
| 2005-04-04 | 1,139 | 1,143 | 1,133 | 1,133 | 477,000 | 851.24 |
| 2005-04-01 | 1,131 | 1,147 | 1,124 | 1,144 | 317,000 | 859.50 |
| 2005-03-31 | 1,140 | 1,140 | 1,131 | 1,140 | 651,000 | 856.50 |
| 2005-03-30 | 1,130 | 1,145 | 1,124 | 1,138 | 538,000 | 855 |
| 2005-03-29 | 1,150 | 1,160 | 1,113 | 1,130 | 765,000 | 848.99 |
| 2005-03-28 | 1,149 | 1,163 | 1,144 | 1,160 | 385,000 | 871.53 |
| 2005-03-25 | 1,160 | 1,160 | 1,149 | 1,153 | 340,000 | 866.27 |
| 2005-03-24 | 1,155 | 1,160 | 1,146 | 1,160 | 568,000 | 871.53 |
| 2005-03-23 | 1,160 | 1,170 | 1,142 | 1,156 | 632,000 | 868.52 |
| 2005-03-22 | 1,158 | 1,170 | 1,156 | 1,163 | 486,000 | 873.78 |
| 2005-03-18 | 1,150 | 1,168 | 1,149 | 1,163 | 358,000 | 873.78 |
| 2005-03-17 | 1,151 | 1,157 | 1,143 | 1,149 | 383,000 | 863.26 |
| 2005-03-16 | 1,150 | 1,164 | 1,150 | 1,164 | 425,000 | 874.53 |
| 2005-03-15 | 1,153 | 1,163 | 1,153 | 1,163 | 597,000 | 873.78 |
| 2005-03-14 | 1,166 | 1,169 | 1,155 | 1,157 | 520,000 | 869.27 |
| 2005-03-11 | 1,150 | 1,165 | 1,150 | 1,157 | 3,820,999 | 869.27 |
| 2005-03-10 | 1,152 | 1,164 | 1,151 | 1,151 | 381,000 | 864.76 |
| 2005-03-09 | 1,164 | 1,165 | 1,156 | 1,158 | 1,011,000 | 870.02 |
| 2005-03-08 | 1,170 | 1,170 | 1,165 | 1,166 | 754,000 | 876.03 |
| 2005-03-07 | 1,163 | 1,168 | 1,157 | 1,164 | 289,000 | 874.53 |
| 2005-03-04 | 1,147 | 1,158 | 1,145 | 1,158 | 275,000 | 870.02 |
| 2005-03-03 | 1,145 | 1,154 | 1,145 | 1,154 | 312,000 | 867.02 |
| 2005-03-02 | 1,151 | 1,155 | 1,146 | 1,148 | 330,000 | 862.51 |
| 2005-03-01 | 1,151 | 1,152 | 1,143 | 1,151 | 478,000 | 864.76 |
| 2005-02-28 | 1,152 | 1,153 | 1,137 | 1,141 | 535,000 | 857.25 |
| 2005-02-25 | 1,143 | 1,151 | 1,141 | 1,149 | 398,000 | 863.26 |
| 2005-02-24 | 1,130 | 1,142 | 1,130 | 1,136 | 562,000 | 853.49 |
| 2005-02-23 | 1,132 | 1,133 | 1,127 | 1,130 | 392,000 | 848.99 |
| 2005-02-22 | 1,151 | 1,152 | 1,138 | 1,140 | 443,000 | 856.50 |
| 2005-02-21 | 1,159 | 1,160 | 1,151 | 1,156 | 311,000 | 868.52 |
| 2005-02-18 | 1,153 | 1,160 | 1,148 | 1,157 | 274,000 | 869.27 |
| 2005-02-17 | 1,153 | 1,163 | 1,148 | 1,152 | 506,000 | 865.52 |
| 2005-02-16 | 1,162 | 1,167 | 1,142 | 1,143 | 592,000 | 858.75 |
| 2005-02-15 | 1,171 | 1,172 | 1,165 | 1,168 | 252,000 | 877.54 |
| 2005-02-14 | 1,170 | 1,173 | 1,165 | 1,170 | 373,000 | 879.04 |
| 2005-02-10 | 1,134 | 1,165 | 1,134 | 1,161 | 1,226,000 | 872.28 |
| 2005-02-09 | 1,153 | 1,161 | 1,141 | 1,141 | 603,000 | 857.25 |
| 2005-02-08 | 1,174 | 1,174 | 1,157 | 1,157 | 438,000 | 869.27 |
| 2005-02-07 | 1,162 | 1,181 | 1,162 | 1,175 | 592,000 | 882.80 |
| 2005-02-04 | 1,161 | 1,167 | 1,148 | 1,157 | 398,000 | 869.27 |
| 2005-02-03 | 1,161 | 1,170 | 1,156 | 1,160 | 400,000 | 871.53 |
| 2005-02-02 | 1,170 | 1,170 | 1,159 | 1,160 | 277,000 | 871.53 |
| 2005-02-01 | 1,164 | 1,164 | 1,153 | 1,161 | 342,000 | 872.28 |
| 2005-01-31 | 1,147 | 1,176 | 1,142 | 1,163 | 606,000 | 873.78 |
| 2005-01-28 | 1,148 | 1,158 | 1,137 | 1,150 | 506,000 | 864.01 |
| 2005-01-27 | 1,155 | 1,155 | 1,137 | 1,143 | 507,000 | 858.75 |
| 2005-01-26 | 1,155 | 1,157 | 1,147 | 1,155 | 334,000 | 867.77 |
| 2005-01-25 | 1,136 | 1,145 | 1,127 | 1,145 | 308,000 | 860.26 |
| 2005-01-24 | 1,131 | 1,143 | 1,130 | 1,143 | 418,000 | 858.75 |
| 2005-01-21 | 1,124 | 1,144 | 1,124 | 1,141 | 504,000 | 857.25 |
| 2005-01-20 | 1,129 | 1,134 | 1,119 | 1,119 | 571,000 | 840.72 |
| 2005-01-19 | 1,148 | 1,148 | 1,136 | 1,137 | 272,000 | 854.25 |
| 2005-01-18 | 1,150 | 1,157 | 1,138 | 1,139 | 386,000 | 855.75 |
| 2005-01-17 | 1,156 | 1,156 | 1,142 | 1,144 | 359,000 | 859.50 |
| 2005-01-14 | 1,143 | 1,163 | 1,135 | 1,157 | 1,051,000 | 869.27 |
| 2005-01-13 | 1,145 | 1,153 | 1,142 | 1,142 | 234,000 | 858 |
| 2005-01-12 | 1,159 | 1,162 | 1,150 | 1,150 | 312,000 | 864.01 |
| 2005-01-11 | 1,142 | 1,170 | 1,142 | 1,158 | 1,010,000 | 870.02 |
| 2005-01-07 | 1,149 | 1,149 | 1,140 | 1,141 | 338,000 | 857.25 |
| 2005-01-06 | 1,124 | 1,148 | 1,124 | 1,145 | 465,000 | 860.26 |
| 2005-01-05 | 1,133 | 1,142 | 1,131 | 1,137 | 368,000 | 854.25 |
| 2005-01-04 | 1,136 | 1,141 | 1,128 | 1,136 | 223,000 | 853.49 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
