2282 日本ハム(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 | 1,240 | 1,249 | 1,236 | 1,238 | 688,000 | 2,476 |
| 2005-12-29 | 1,246 | 1,249 | 1,237 | 1,240 | 867,000 | 2,480 |
| 2005-12-28 | 1,242 | 1,262 | 1,242 | 1,252 | 1,036,000 | 2,504 |
| 2005-12-27 | 1,240 | 1,269 | 1,239 | 1,262 | 1,462,000 | 2,524 |
| 2005-12-26 | 1,226 | 1,234 | 1,224 | 1,234 | 815,000 | 2,468 |
| 2005-12-22 | 1,225 | 1,234 | 1,222 | 1,234 | 1,103,000 | 2,468 |
| 2005-12-21 | 1,232 | 1,238 | 1,218 | 1,225 | 1,490,000 | 2,450 |
| 2005-12-20 | 1,230 | 1,238 | 1,227 | 1,231 | 1,213,000 | 2,462 |
| 2005-12-19 | 1,219 | 1,226 | 1,215 | 1,221 | 1,112,000 | 2,442 |
| 2005-12-16 | 1,221 | 1,222 | 1,210 | 1,211 | 1,820,000 | 2,422 |
| 2005-12-15 | 1,231 | 1,237 | 1,222 | 1,225 | 1,472,000 | 2,450 |
| 2005-12-14 | 1,254 | 1,257 | 1,225 | 1,230 | 2,054,000 | 2,460 |
| 2005-12-13 | 1,260 | 1,264 | 1,250 | 1,257 | 756,000 | 2,514 |
| 2005-12-12 | 1,250 | 1,262 | 1,250 | 1,261 | 985,000 | 2,522 |
| 2005-12-09 | 1,245 | 1,265 | 1,245 | 1,247 | 3,962,000 | 2,494 |
| 2005-12-08 | 1,268 | 1,277 | 1,252 | 1,255 | 1,642,000 | 2,510 |
| 2005-12-07 | 1,237 | 1,274 | 1,237 | 1,267 | 1,279,000 | 2,534 |
| 2005-12-06 | 1,240 | 1,242 | 1,236 | 1,236 | 1,040,000 | 2,472 |
| 2005-12-05 | 1,241 | 1,241 | 1,232 | 1,240 | 1,030,000 | 2,480 |
| 2005-12-02 | 1,237 | 1,240 | 1,229 | 1,240 | 927,000 | 2,480 |
| 2005-12-01 | 1,223 | 1,237 | 1,223 | 1,237 | 899,000 | 2,474 |
| 2005-11-30 | 1,235 | 1,241 | 1,226 | 1,226 | 689,000 | 2,452 |
| 2005-11-29 | 1,248 | 1,248 | 1,226 | 1,234 | 1,432,000 | 2,468 |
| 2005-11-28 | 1,249 | 1,255 | 1,239 | 1,247 | 1,233,000 | 2,494 |
| 2005-11-25 | 1,233 | 1,244 | 1,228 | 1,243 | 1,598,000 | 2,486 |
| 2005-11-24 | 1,233 | 1,233 | 1,219 | 1,220 | 1,005,000 | 2,440 |
| 2005-11-22 | 1,227 | 1,232 | 1,221 | 1,228 | 819,000 | 2,456 |
| 2005-11-21 | 1,231 | 1,234 | 1,220 | 1,224 | 949,000 | 2,448 |
| 2005-11-18 | 1,216 | 1,225 | 1,216 | 1,224 | 703,000 | 2,448 |
| 2005-11-17 | 1,212 | 1,218 | 1,211 | 1,215 | 1,088,000 | 2,430 |
| 2005-11-16 | 1,227 | 1,227 | 1,206 | 1,210 | 1,182,000 | 2,420 |
| 2005-11-15 | 1,231 | 1,236 | 1,220 | 1,228 | 1,075,000 | 2,456 |
| 2005-11-14 | 1,246 | 1,246 | 1,230 | 1,231 | 1,000,000 | 2,462 |
| 2005-11-11 | 1,252 | 1,256 | 1,243 | 1,248 | 1,064,000 | 2,496 |
| 2005-11-10 | 1,249 | 1,251 | 1,236 | 1,240 | 1,137,000 | 2,480 |
| 2005-11-09 | 1,238 | 1,242 | 1,226 | 1,232 | 1,018,000 | 2,464 |
| 2005-11-08 | 1,259 | 1,259 | 1,230 | 1,236 | 1,020,000 | 2,472 |
| 2005-11-07 | 1,232 | 1,265 | 1,218 | 1,262 | 1,989,000 | 2,524 |
| 2005-11-04 | 1,288 | 1,288 | 1,272 | 1,282 | 1,155,000 | 2,564 |
| 2005-11-02 | 1,291 | 1,293 | 1,279 | 1,287 | 1,108,000 | 2,574 |
| 2005-11-01 | 1,280 | 1,292 | 1,275 | 1,291 | 658,000 | 2,582 |
| 2005-10-31 | 1,273 | 1,286 | 1,271 | 1,286 | 738,000 | 2,572 |
| 2005-10-28 | 1,272 | 1,283 | 1,264 | 1,268 | 957,000 | 2,536 |
| 2005-10-27 | 1,293 | 1,295 | 1,283 | 1,288 | 513,000 | 2,576 |
| 2005-10-26 | 1,298 | 1,298 | 1,288 | 1,292 | 418,000 | 2,584 |
| 2005-10-25 | 1,286 | 1,298 | 1,286 | 1,298 | 938,000 | 2,596 |
| 2005-10-24 | 1,284 | 1,295 | 1,278 | 1,283 | 592,000 | 2,566 |
| 2005-10-21 | 1,269 | 1,284 | 1,255 | 1,276 | 731,000 | 2,552 |
| 2005-10-20 | 1,265 | 1,274 | 1,260 | 1,270 | 858,000 | 2,540 |
| 2005-10-19 | 1,268 | 1,280 | 1,256 | 1,260 | 1,176,000 | 2,520 |
| 2005-10-18 | 1,278 | 1,285 | 1,274 | 1,283 | 882,000 | 2,566 |
| 2005-10-17 | 1,287 | 1,287 | 1,268 | 1,277 | 827,000 | 2,554 |
| 2005-10-14 | 1,299 | 1,299 | 1,271 | 1,277 | 1,901,000 | 2,554 |
| 2005-10-13 | 1,279 | 1,289 | 1,270 | 1,279 | 1,119,000 | 2,558 |
| 2005-10-12 | 1,283 | 1,307 | 1,282 | 1,299 | 2,056,000 | 2,598 |
| 2005-10-11 | 1,270 | 1,278 | 1,249 | 1,274 | 1,212,000 | 2,548 |
| 2005-10-07 | 1,263 | 1,305 | 1,259 | 1,265 | 1,947,000 | 2,530 |
| 2005-10-06 | 1,260 | 1,266 | 1,251 | 1,263 | 1,789,000 | 2,526 |
| 2005-10-05 | 1,235 | 1,257 | 1,233 | 1,246 | 1,625,000 | 2,492 |
| 2005-10-04 | 1,213 | 1,227 | 1,213 | 1,227 | 825,000 | 2,454 |
| 2005-10-03 | 1,229 | 1,237 | 1,202 | 1,211 | 1,134,000 | 2,422 |
| 2005-09-30 | 1,231 | 1,245 | 1,225 | 1,228 | 912,000 | 2,456 |
| 2005-09-29 | 1,234 | 1,242 | 1,224 | 1,238 | 911,000 | 2,476 |
| 2005-09-28 | 1,238 | 1,240 | 1,231 | 1,234 | 515,000 | 2,468 |
| 2005-09-27 | 1,241 | 1,241 | 1,228 | 1,235 | 940,000 | 2,470 |
| 2005-09-26 | 1,245 | 1,249 | 1,237 | 1,249 | 586,000 | 2,498 |
| 2005-09-22 | 1,253 | 1,253 | 1,234 | 1,241 | 1,287,000 | 2,482 |
| 2005-09-21 | 1,268 | 1,268 | 1,249 | 1,252 | 1,180,000 | 2,504 |
| 2005-09-20 | 1,252 | 1,270 | 1,247 | 1,268 | 693,000 | 2,536 |
| 2005-09-16 | 1,261 | 1,261 | 1,242 | 1,247 | 1,147,000 | 2,494 |
| 2005-09-15 | 1,259 | 1,265 | 1,255 | 1,257 | 762,000 | 2,514 |
| 2005-09-14 | 1,255 | 1,264 | 1,252 | 1,258 | 607,000 | 2,516 |
| 2005-09-13 | 1,254 | 1,256 | 1,248 | 1,254 | 631,000 | 2,508 |
| 2005-09-12 | 1,250 | 1,250 | 1,240 | 1,249 | 945,000 | 2,498 |
| 2005-09-09 | 1,236 | 1,239 | 1,226 | 1,239 | 3,383,000 | 2,478 |
| 2005-09-08 | 1,239 | 1,240 | 1,218 | 1,227 | 788,000 | 2,454 |
| 2005-09-07 | 1,220 | 1,230 | 1,216 | 1,226 | 935,000 | 2,452 |
| 2005-09-06 | 1,210 | 1,215 | 1,209 | 1,211 | 1,180,000 | 2,422 |
| 2005-09-05 | 1,201 | 1,205 | 1,198 | 1,204 | 768,000 | 2,408 |
| 2005-09-02 | 1,195 | 1,198 | 1,193 | 1,198 | 676,000 | 2,396 |
| 2005-09-01 | 1,192 | 1,197 | 1,192 | 1,192 | 568,000 | 2,384 |
| 2005-08-31 | 1,191 | 1,192 | 1,187 | 1,187 | 701,000 | 2,374 |
| 2005-08-30 | 1,192 | 1,194 | 1,187 | 1,192 | 570,000 | 2,384 |
| 2005-08-29 | 1,204 | 1,205 | 1,184 | 1,189 | 1,225,000 | 2,378 |
| 2005-08-26 | 1,199 | 1,202 | 1,195 | 1,200 | 521,000 | 2,400 |
| 2005-08-25 | 1,198 | 1,198 | 1,190 | 1,191 | 727,000 | 2,382 |
| 2005-08-24 | 1,203 | 1,209 | 1,196 | 1,197 | 950,000 | 2,394 |
| 2005-08-23 | 1,203 | 1,211 | 1,200 | 1,200 | 919,000 | 2,400 |
| 2005-08-22 | 1,204 | 1,206 | 1,192 | 1,200 | 1,019,000 | 2,400 |
| 2005-08-19 | 1,210 | 1,210 | 1,200 | 1,203 | 934,000 | 2,406 |
| 2005-08-18 | 1,214 | 1,215 | 1,210 | 1,211 | 514,000 | 2,422 |
| 2005-08-17 | 1,216 | 1,223 | 1,211 | 1,211 | 631,000 | 2,422 |
| 2005-08-16 | 1,211 | 1,225 | 1,210 | 1,213 | 1,046,000 | 2,426 |
| 2005-08-15 | 1,223 | 1,233 | 1,206 | 1,209 | 1,274,000 | 2,418 |
| 2005-08-12 | 1,228 | 1,245 | 1,215 | 1,232 | 1,502,000 | 2,464 |
| 2005-08-11 | 1,253 | 1,258 | 1,235 | 1,235 | 1,211,000 | 2,470 |
| 2005-08-10 | 1,264 | 1,265 | 1,252 | 1,252 | 747,000 | 2,504 |
| 2005-08-09 | 1,245 | 1,259 | 1,237 | 1,251 | 749,000 | 2,502 |
| 2005-08-08 | 1,238 | 1,255 | 1,228 | 1,251 | 879,000 | 2,502 |
| 2005-08-05 | 1,255 | 1,261 | 1,243 | 1,258 | 688,000 | 2,516 |
| 2005-08-04 | 1,261 | 1,267 | 1,251 | 1,252 | 767,000 | 2,504 |
| 2005-08-03 | 1,265 | 1,265 | 1,259 | 1,260 | 518,000 | 2,520 |
| 2005-08-02 | 1,267 | 1,269 | 1,260 | 1,260 | 635,000 | 2,520 |
| 2005-08-01 | 1,277 | 1,280 | 1,267 | 1,268 | 830,000 | 2,536 |
| 2005-07-29 | 1,285 | 1,288 | 1,278 | 1,284 | 541,000 | 2,568 |
| 2005-07-28 | 1,298 | 1,298 | 1,281 | 1,281 | 465,000 | 2,562 |
| 2005-07-27 | 1,291 | 1,298 | 1,290 | 1,296 | 410,000 | 2,592 |
| 2005-07-26 | 1,293 | 1,298 | 1,283 | 1,290 | 515,000 | 2,580 |
| 2005-07-25 | 1,288 | 1,298 | 1,288 | 1,293 | 431,000 | 2,586 |
| 2005-07-22 | 1,277 | 1,286 | 1,277 | 1,283 | 718,000 | 2,566 |
| 2005-07-21 | 1,279 | 1,285 | 1,277 | 1,277 | 447,000 | 2,554 |
| 2005-07-20 | 1,283 | 1,284 | 1,278 | 1,278 | 334,000 | 2,556 |
| 2005-07-19 | 1,280 | 1,283 | 1,277 | 1,283 | 536,000 | 2,566 |
| 2005-07-15 | 1,283 | 1,284 | 1,276 | 1,276 | 640,000 | 2,552 |
| 2005-07-14 | 1,282 | 1,291 | 1,282 | 1,282 | 541,000 | 2,564 |
| 2005-07-13 | 1,287 | 1,294 | 1,281 | 1,281 | 579,000 | 2,562 |
| 2005-07-12 | 1,290 | 1,293 | 1,282 | 1,287 | 424,000 | 2,574 |
| 2005-07-11 | 1,297 | 1,299 | 1,293 | 1,293 | 346,000 | 2,586 |
| 2005-07-08 | 1,283 | 1,295 | 1,280 | 1,285 | 1,265,000 | 2,570 |
| 2005-07-07 | 1,290 | 1,293 | 1,282 | 1,282 | 349,000 | 2,564 |
| 2005-07-06 | 1,302 | 1,304 | 1,295 | 1,295 | 269,000 | 2,590 |
| 2005-07-05 | 1,304 | 1,304 | 1,292 | 1,297 | 447,000 | 2,594 |
| 2005-07-04 | 1,301 | 1,308 | 1,296 | 1,301 | 517,000 | 2,602 |
| 2005-07-01 | 1,295 | 1,304 | 1,288 | 1,300 | 576,000 | 2,600 |
| 2005-06-30 | 1,277 | 1,289 | 1,277 | 1,289 | 363,000 | 2,578 |
| 2005-06-29 | 1,280 | 1,283 | 1,277 | 1,282 | 499,000 | 2,564 |
| 2005-06-28 | 1,274 | 1,292 | 1,274 | 1,292 | 416,000 | 2,584 |
| 2005-06-27 | 1,279 | 1,279 | 1,272 | 1,277 | 426,000 | 2,554 |
| 2005-06-24 | 1,282 | 1,286 | 1,278 | 1,283 | 447,000 | 2,566 |
| 2005-06-23 | 1,292 | 1,293 | 1,281 | 1,293 | 352,000 | 2,586 |
| 2005-06-22 | 1,290 | 1,293 | 1,286 | 1,289 | 345,000 | 2,578 |
| 2005-06-21 | 1,295 | 1,298 | 1,288 | 1,293 | 515,000 | 2,586 |
| 2005-06-20 | 1,302 | 1,302 | 1,290 | 1,298 | 290,000 | 2,596 |
| 2005-06-17 | 1,297 | 1,300 | 1,293 | 1,295 | 272,000 | 2,590 |
| 2005-06-16 | 1,296 | 1,303 | 1,290 | 1,295 | 350,000 | 2,590 |
| 2005-06-15 | 1,295 | 1,307 | 1,291 | 1,303 | 533,000 | 2,606 |
| 2005-06-14 | 1,292 | 1,295 | 1,285 | 1,285 | 298,000 | 2,570 |
| 2005-06-13 | 1,298 | 1,300 | 1,285 | 1,291 | 405,000 | 2,582 |
| 2005-06-10 | 1,272 | 1,308 | 1,272 | 1,297 | 3,648,000 | 2,594 |
| 2005-06-09 | 1,304 | 1,306 | 1,279 | 1,280 | 427,000 | 2,560 |
| 2005-06-08 | 1,298 | 1,310 | 1,296 | 1,303 | 524,000 | 2,606 |
| 2005-06-07 | 1,284 | 1,295 | 1,283 | 1,292 | 609,000 | 2,584 |
| 2005-06-06 | 1,290 | 1,290 | 1,277 | 1,289 | 769,000 | 2,578 |
| 2005-06-03 | 1,305 | 1,308 | 1,287 | 1,299 | 802,000 | 2,598 |
| 2005-06-02 | 1,311 | 1,315 | 1,304 | 1,304 | 663,000 | 2,608 |
| 2005-06-01 | 1,335 | 1,336 | 1,316 | 1,324 | 692,000 | 2,648 |
| 2005-05-31 | 1,326 | 1,345 | 1,313 | 1,345 | 963,000 | 2,690 |
| 2005-05-30 | 1,317 | 1,323 | 1,311 | 1,322 | 519,000 | 2,644 |
| 2005-05-27 | 1,299 | 1,310 | 1,298 | 1,310 | 530,000 | 2,620 |
| 2005-05-26 | 1,304 | 1,304 | 1,288 | 1,290 | 597,000 | 2,580 |
| 2005-05-25 | 1,303 | 1,307 | 1,290 | 1,291 | 314,000 | 2,582 |
| 2005-05-24 | 1,302 | 1,312 | 1,288 | 1,298 | 520,000 | 2,596 |
| 2005-05-23 | 1,281 | 1,309 | 1,281 | 1,306 | 1,092,000 | 2,612 |
| 2005-05-20 | 1,305 | 1,315 | 1,290 | 1,290 | 865,000 | 2,580 |
| 2005-05-19 | 1,320 | 1,323 | 1,304 | 1,311 | 721,000 | 2,622 |
| 2005-05-18 | 1,300 | 1,317 | 1,296 | 1,307 | 766,000 | 2,614 |
| 2005-05-17 | 1,330 | 1,333 | 1,305 | 1,306 | 998,000 | 2,612 |
| 2005-05-16 | 1,338 | 1,345 | 1,325 | 1,327 | 526,000 | 2,654 |
| 2005-05-13 | 1,350 | 1,354 | 1,337 | 1,337 | 1,010,000 | 2,674 |
| 2005-05-12 | 1,353 | 1,357 | 1,346 | 1,355 | 964,000 | 2,710 |
| 2005-05-11 | 1,343 | 1,361 | 1,332 | 1,360 | 1,320,000 | 2,720 |
| 2005-05-10 | 1,340 | 1,353 | 1,335 | 1,342 | 1,250,000 | 2,684 |
| 2005-05-09 | 1,324 | 1,332 | 1,321 | 1,329 | 792,000 | 2,658 |
| 2005-05-06 | 1,326 | 1,335 | 1,316 | 1,325 | 700,000 | 2,650 |
| 2005-05-02 | 1,320 | 1,335 | 1,316 | 1,325 | 381,000 | 2,650 |
| 2005-04-28 | 1,320 | 1,327 | 1,310 | 1,325 | 909,000 | 2,650 |
| 2005-04-27 | 1,315 | 1,340 | 1,315 | 1,327 | 532,000 | 2,654 |
| 2005-04-26 | 1,325 | 1,334 | 1,319 | 1,328 | 657,000 | 2,656 |
| 2005-04-25 | 1,339 | 1,343 | 1,325 | 1,336 | 495,000 | 2,672 |
| 2005-04-22 | 1,334 | 1,357 | 1,322 | 1,340 | 829,000 | 2,680 |
| 2005-04-21 | 1,328 | 1,338 | 1,312 | 1,328 | 783,000 | 2,656 |
| 2005-04-20 | 1,349 | 1,355 | 1,331 | 1,338 | 846,000 | 2,676 |
| 2005-04-19 | 1,340 | 1,353 | 1,333 | 1,353 | 652,000 | 2,706 |
| 2005-04-18 | 1,370 | 1,373 | 1,325 | 1,333 | 852,000 | 2,666 |
| 2005-04-15 | 1,391 | 1,391 | 1,372 | 1,386 | 561,000 | 2,772 |
| 2005-04-14 | 1,405 | 1,414 | 1,389 | 1,406 | 730,000 | 2,812 |
| 2005-04-13 | 1,413 | 1,426 | 1,407 | 1,413 | 842,000 | 2,826 |
| 2005-04-12 | 1,412 | 1,413 | 1,395 | 1,399 | 812,000 | 2,798 |
| 2005-04-11 | 1,415 | 1,423 | 1,410 | 1,421 | 631,000 | 2,842 |
| 2005-04-08 | 1,414 | 1,434 | 1,413 | 1,426 | 1,342,000 | 2,852 |
| 2005-04-07 | 1,398 | 1,414 | 1,393 | 1,409 | 1,008,000 | 2,818 |
| 2005-04-06 | 1,405 | 1,406 | 1,383 | 1,393 | 1,121,000 | 2,786 |
| 2005-04-05 | 1,387 | 1,417 | 1,387 | 1,414 | 1,386,000 | 2,828 |
| 2005-04-04 | 1,361 | 1,390 | 1,361 | 1,381 | 991,000 | 2,762 |
| 2005-04-01 | 1,355 | 1,372 | 1,352 | 1,371 | 541,000 | 2,742 |
| 2005-03-31 | 1,359 | 1,363 | 1,343 | 1,359 | 1,328,000 | 2,718 |
| 2005-03-30 | 1,355 | 1,375 | 1,345 | 1,358 | 1,195,000 | 2,716 |
| 2005-03-29 | 1,385 | 1,385 | 1,354 | 1,355 | 918,000 | 2,710 |
| 2005-03-28 | 1,371 | 1,380 | 1,368 | 1,376 | 611,000 | 2,752 |
| 2005-03-25 | 1,390 | 1,393 | 1,377 | 1,382 | 894,000 | 2,764 |
| 2005-03-24 | 1,400 | 1,401 | 1,378 | 1,384 | 1,948,000 | 2,768 |
| 2005-03-23 | 1,432 | 1,432 | 1,386 | 1,400 | 2,274,000 | 2,800 |
| 2005-03-22 | 1,460 | 1,460 | 1,427 | 1,432 | 1,175,000 | 2,864 |
| 2005-03-18 | 1,453 | 1,466 | 1,447 | 1,463 | 615,000 | 2,926 |
| 2005-03-17 | 1,452 | 1,453 | 1,440 | 1,446 | 376,000 | 2,892 |
| 2005-03-16 | 1,462 | 1,466 | 1,452 | 1,464 | 443,000 | 2,928 |
| 2005-03-15 | 1,465 | 1,466 | 1,449 | 1,462 | 682,000 | 2,924 |
| 2005-03-14 | 1,465 | 1,473 | 1,450 | 1,456 | 485,000 | 2,912 |
| 2005-03-11 | 1,447 | 1,466 | 1,447 | 1,452 | 3,912,000 | 2,904 |
| 2005-03-10 | 1,442 | 1,457 | 1,442 | 1,447 | 427,000 | 2,894 |
| 2005-03-09 | 1,445 | 1,455 | 1,443 | 1,455 | 461,000 | 2,910 |
| 2005-03-08 | 1,435 | 1,448 | 1,429 | 1,446 | 750,000 | 2,892 |
| 2005-03-07 | 1,440 | 1,444 | 1,433 | 1,434 | 652,000 | 2,868 |
| 2005-03-04 | 1,438 | 1,439 | 1,428 | 1,432 | 878,000 | 2,864 |
| 2005-03-03 | 1,453 | 1,456 | 1,442 | 1,453 | 502,000 | 2,906 |
| 2005-03-02 | 1,458 | 1,458 | 1,445 | 1,452 | 265,000 | 2,904 |
| 2005-03-01 | 1,454 | 1,458 | 1,448 | 1,458 | 427,000 | 2,916 |
| 2005-02-28 | 1,438 | 1,455 | 1,430 | 1,450 | 505,000 | 2,900 |
| 2005-02-25 | 1,420 | 1,438 | 1,411 | 1,430 | 286,000 | 2,860 |
| 2005-02-24 | 1,416 | 1,419 | 1,406 | 1,413 | 244,000 | 2,826 |
| 2005-02-23 | 1,410 | 1,416 | 1,397 | 1,416 | 335,000 | 2,832 |
| 2005-02-22 | 1,417 | 1,425 | 1,417 | 1,420 | 324,000 | 2,840 |
| 2005-02-21 | 1,426 | 1,426 | 1,414 | 1,418 | 218,000 | 2,836 |
| 2005-02-18 | 1,410 | 1,433 | 1,409 | 1,425 | 350,000 | 2,850 |
| 2005-02-17 | 1,417 | 1,427 | 1,413 | 1,419 | 385,000 | 2,838 |
| 2005-02-16 | 1,405 | 1,423 | 1,405 | 1,409 | 237,000 | 2,818 |
| 2005-02-15 | 1,422 | 1,428 | 1,414 | 1,420 | 326,000 | 2,840 |
| 2005-02-14 | 1,420 | 1,427 | 1,413 | 1,422 | 413,000 | 2,844 |
| 2005-02-10 | 1,382 | 1,418 | 1,382 | 1,416 | 948,000 | 2,832 |
| 2005-02-09 | 1,397 | 1,404 | 1,386 | 1,396 | 373,000 | 2,792 |
| 2005-02-08 | 1,414 | 1,414 | 1,403 | 1,403 | 411,000 | 2,806 |
| 2005-02-07 | 1,385 | 1,416 | 1,385 | 1,409 | 392,000 | 2,818 |
| 2005-02-04 | 1,382 | 1,393 | 1,376 | 1,393 | 536,000 | 2,786 |
| 2005-02-03 | 1,403 | 1,408 | 1,391 | 1,402 | 451,000 | 2,804 |
| 2005-02-02 | 1,410 | 1,414 | 1,397 | 1,404 | 480,000 | 2,808 |
| 2005-02-01 | 1,403 | 1,403 | 1,387 | 1,397 | 527,000 | 2,794 |
| 2005-01-31 | 1,374 | 1,418 | 1,370 | 1,407 | 683,000 | 2,814 |
| 2005-01-28 | 1,371 | 1,384 | 1,357 | 1,370 | 478,000 | 2,740 |
| 2005-01-27 | 1,378 | 1,384 | 1,375 | 1,384 | 372,000 | 2,768 |
| 2005-01-26 | 1,383 | 1,383 | 1,377 | 1,378 | 223,000 | 2,756 |
| 2005-01-25 | 1,375 | 1,380 | 1,367 | 1,379 | 445,000 | 2,758 |
| 2005-01-24 | 1,372 | 1,390 | 1,372 | 1,380 | 643,000 | 2,760 |
| 2005-01-21 | 1,374 | 1,393 | 1,374 | 1,375 | 517,000 | 2,750 |
| 2005-01-20 | 1,376 | 1,383 | 1,368 | 1,375 | 544,000 | 2,750 |
| 2005-01-19 | 1,382 | 1,395 | 1,380 | 1,383 | 539,000 | 2,766 |
| 2005-01-18 | 1,400 | 1,400 | 1,375 | 1,380 | 732,000 | 2,760 |
| 2005-01-17 | 1,400 | 1,408 | 1,391 | 1,398 | 386,000 | 2,796 |
| 2005-01-14 | 1,390 | 1,410 | 1,384 | 1,398 | 1,176,000 | 2,796 |
| 2005-01-13 | 1,397 | 1,407 | 1,390 | 1,390 | 318,000 | 2,780 |
| 2005-01-12 | 1,418 | 1,423 | 1,404 | 1,407 | 446,000 | 2,814 |
| 2005-01-11 | 1,410 | 1,422 | 1,402 | 1,412 | 674,000 | 2,824 |
| 2005-01-07 | 1,414 | 1,414 | 1,393 | 1,393 | 496,000 | 2,786 |
| 2005-01-06 | 1,387 | 1,405 | 1,387 | 1,400 | 609,000 | 2,800 |
| 2005-01-05 | 1,390 | 1,400 | 1,388 | 1,397 | 547,000 | 2,794 |
| 2005-01-04 | 1,389 | 1,400 | 1,380 | 1,385 | 234,000 | 2,770 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株