2502 アサヒグループホールディングス(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 | 1,456 | 1,458 | 1,439 | 1,439 | 995,700 | 479.67 |
| 2005-12-29 | 1,461 | 1,469 | 1,455 | 1,466 | 1,043,300 | 488.67 |
| 2005-12-28 | 1,436 | 1,457 | 1,426 | 1,457 | 1,675,200 | 485.67 |
| 2005-12-27 | 1,479 | 1,482 | 1,468 | 1,470 | 1,444,300 | 490 |
| 2005-12-26 | 1,500 | 1,500 | 1,491 | 1,494 | 988,000 | 498 |
| 2005-12-22 | 1,501 | 1,505 | 1,473 | 1,486 | 1,971,000 | 495.33 |
| 2005-12-21 | 1,494 | 1,510 | 1,491 | 1,509 | 2,062,500 | 503 |
| 2005-12-20 | 1,469 | 1,492 | 1,469 | 1,492 | 1,701,200 | 497.33 |
| 2005-12-19 | 1,470 | 1,472 | 1,452 | 1,469 | 1,531,400 | 489.67 |
| 2005-12-16 | 1,484 | 1,484 | 1,439 | 1,450 | 2,089,900 | 483.33 |
| 2005-12-15 | 1,473 | 1,487 | 1,460 | 1,464 | 1,744,800 | 488 |
| 2005-12-14 | 1,496 | 1,498 | 1,468 | 1,474 | 2,687,300 | 491.33 |
| 2005-12-13 | 1,499 | 1,499 | 1,485 | 1,490 | 1,401,400 | 496.67 |
| 2005-12-12 | 1,495 | 1,500 | 1,479 | 1,490 | 1,363,400 | 496.67 |
| 2005-12-09 | 1,455 | 1,491 | 1,455 | 1,482 | 4,834,100 | 494 |
| 2005-12-08 | 1,480 | 1,480 | 1,452 | 1,462 | 2,411,100 | 487.33 |
| 2005-12-07 | 1,486 | 1,493 | 1,481 | 1,488 | 1,304,900 | 496 |
| 2005-12-06 | 1,466 | 1,494 | 1,466 | 1,486 | 1,734,700 | 495.33 |
| 2005-12-05 | 1,489 | 1,490 | 1,450 | 1,465 | 2,347,400 | 488.33 |
| 2005-12-02 | 1,470 | 1,481 | 1,457 | 1,481 | 1,538,300 | 493.67 |
| 2005-12-01 | 1,450 | 1,467 | 1,446 | 1,454 | 2,078,600 | 484.67 |
| 2005-11-30 | 1,429 | 1,450 | 1,425 | 1,430 | 2,737,000 | 476.67 |
| 2005-11-29 | 1,413 | 1,424 | 1,406 | 1,424 | 1,491,200 | 474.67 |
| 2005-11-28 | 1,400 | 1,406 | 1,394 | 1,406 | 1,619,900 | 468.67 |
| 2005-11-25 | 1,404 | 1,405 | 1,378 | 1,399 | 2,170,100 | 466.33 |
| 2005-11-24 | 1,422 | 1,422 | 1,400 | 1,407 | 2,018,000 | 469 |
| 2005-11-22 | 1,392 | 1,409 | 1,387 | 1,404 | 1,909,400 | 468 |
| 2005-11-21 | 1,400 | 1,402 | 1,378 | 1,384 | 3,228,800 | 461.33 |
| 2005-11-18 | 1,396 | 1,398 | 1,383 | 1,390 | 3,041,200 | 463.33 |
| 2005-11-17 | 1,390 | 1,403 | 1,381 | 1,392 | 2,234,900 | 464 |
| 2005-11-16 | 1,415 | 1,419 | 1,399 | 1,410 | 2,035,500 | 470 |
| 2005-11-15 | 1,433 | 1,433 | 1,419 | 1,423 | 955,100 | 474.33 |
| 2005-11-14 | 1,442 | 1,448 | 1,438 | 1,441 | 806,100 | 480.33 |
| 2005-11-11 | 1,428 | 1,445 | 1,422 | 1,434 | 1,443,000 | 478 |
| 2005-11-10 | 1,433 | 1,439 | 1,420 | 1,427 | 1,186,100 | 475.67 |
| 2005-11-09 | 1,433 | 1,444 | 1,428 | 1,439 | 1,151,000 | 479.67 |
| 2005-11-08 | 1,456 | 1,456 | 1,433 | 1,436 | 1,082,400 | 478.67 |
| 2005-11-07 | 1,470 | 1,478 | 1,439 | 1,455 | 1,356,400 | 485 |
| 2005-11-04 | 1,437 | 1,470 | 1,424 | 1,466 | 2,348,500 | 488.67 |
| 2005-11-02 | 1,434 | 1,435 | 1,415 | 1,423 | 2,113,700 | 474.33 |
| 2005-11-01 | 1,445 | 1,446 | 1,428 | 1,432 | 1,090,900 | 477.33 |
| 2005-10-31 | 1,416 | 1,447 | 1,413 | 1,447 | 2,170,100 | 482.33 |
| 2005-10-28 | 1,451 | 1,452 | 1,422 | 1,427 | 3,394,100 | 475.67 |
| 2005-10-27 | 1,492 | 1,495 | 1,477 | 1,477 | 1,467,700 | 492.33 |
| 2005-10-26 | 1,500 | 1,507 | 1,468 | 1,472 | 2,991,600 | 490.67 |
| 2005-10-25 | 1,498 | 1,537 | 1,493 | 1,520 | 2,673,900 | 506.67 |
| 2005-10-24 | 1,480 | 1,496 | 1,475 | 1,489 | 1,291,100 | 496.33 |
| 2005-10-21 | 1,466 | 1,484 | 1,451 | 1,475 | 1,212,700 | 491.67 |
| 2005-10-20 | 1,469 | 1,487 | 1,455 | 1,466 | 1,805,300 | 488.67 |
| 2005-10-19 | 1,458 | 1,479 | 1,444 | 1,453 | 1,502,800 | 484.33 |
| 2005-10-18 | 1,480 | 1,485 | 1,475 | 1,478 | 1,329,900 | 492.67 |
| 2005-10-17 | 1,483 | 1,492 | 1,470 | 1,486 | 1,383,800 | 495.33 |
| 2005-10-14 | 1,500 | 1,500 | 1,451 | 1,482 | 3,082,700 | 494 |
| 2005-10-13 | 1,456 | 1,486 | 1,452 | 1,480 | 1,727,700 | 493.33 |
| 2005-10-12 | 1,477 | 1,504 | 1,462 | 1,476 | 2,681,900 | 492 |
| 2005-10-11 | 1,438 | 1,480 | 1,431 | 1,479 | 2,599,600 | 493 |
| 2005-10-07 | 1,433 | 1,436 | 1,422 | 1,429 | 1,938,100 | 476.33 |
| 2005-10-06 | 1,428 | 1,442 | 1,422 | 1,433 | 2,180,500 | 477.67 |
| 2005-10-05 | 1,435 | 1,444 | 1,416 | 1,427 | 1,908,600 | 475.67 |
| 2005-10-04 | 1,419 | 1,434 | 1,409 | 1,434 | 1,344,400 | 478 |
| 2005-10-03 | 1,437 | 1,437 | 1,405 | 1,405 | 1,448,800 | 468.33 |
| 2005-09-30 | 1,450 | 1,450 | 1,425 | 1,437 | 3,299,400 | 479 |
| 2005-09-29 | 1,418 | 1,437 | 1,411 | 1,427 | 2,880,300 | 475.67 |
| 2005-09-28 | 1,440 | 1,452 | 1,435 | 1,438 | 2,359,600 | 479.33 |
| 2005-09-27 | 1,439 | 1,439 | 1,424 | 1,435 | 1,224,000 | 478.33 |
| 2005-09-26 | 1,429 | 1,442 | 1,428 | 1,439 | 1,738,200 | 479.67 |
| 2005-09-22 | 1,436 | 1,438 | 1,408 | 1,417 | 2,806,300 | 472.33 |
| 2005-09-21 | 1,430 | 1,443 | 1,426 | 1,435 | 2,330,600 | 478.33 |
| 2005-09-20 | 1,405 | 1,432 | 1,402 | 1,419 | 2,876,300 | 473 |
| 2005-09-16 | 1,389 | 1,409 | 1,383 | 1,400 | 2,222,000 | 466.67 |
| 2005-09-15 | 1,380 | 1,395 | 1,379 | 1,389 | 2,507,800 | 463 |
| 2005-09-14 | 1,400 | 1,402 | 1,390 | 1,391 | 2,209,000 | 463.67 |
| 2005-09-13 | 1,425 | 1,425 | 1,400 | 1,407 | 2,084,500 | 469 |
| 2005-09-12 | 1,430 | 1,439 | 1,415 | 1,425 | 3,160,300 | 475 |
| 2005-09-09 | 1,372 | 1,403 | 1,352 | 1,403 | 6,461,000 | 467.67 |
| 2005-09-08 | 1,353 | 1,361 | 1,346 | 1,352 | 1,845,500 | 450.67 |
| 2005-09-07 | 1,360 | 1,370 | 1,354 | 1,369 | 2,013,600 | 456.33 |
| 2005-09-06 | 1,353 | 1,364 | 1,348 | 1,354 | 1,889,100 | 451.33 |
| 2005-09-05 | 1,341 | 1,352 | 1,337 | 1,346 | 1,654,100 | 448.67 |
| 2005-09-02 | 1,356 | 1,356 | 1,322 | 1,334 | 1,968,700 | 444.67 |
| 2005-09-01 | 1,363 | 1,367 | 1,351 | 1,355 | 2,467,400 | 451.67 |
| 2005-08-31 | 1,332 | 1,365 | 1,323 | 1,363 | 6,076,300 | 454.33 |
| 2005-08-30 | 1,300 | 1,312 | 1,300 | 1,312 | 1,573,900 | 437.33 |
| 2005-08-29 | 1,303 | 1,303 | 1,287 | 1,291 | 1,404,900 | 430.33 |
| 2005-08-26 | 1,308 | 1,310 | 1,300 | 1,303 | 1,394,000 | 434.33 |
| 2005-08-25 | 1,303 | 1,312 | 1,302 | 1,302 | 1,384,300 | 434 |
| 2005-08-24 | 1,306 | 1,316 | 1,301 | 1,314 | 3,298,600 | 438 |
| 2005-08-23 | 1,278 | 1,311 | 1,274 | 1,305 | 3,116,800 | 435 |
| 2005-08-22 | 1,272 | 1,274 | 1,265 | 1,273 | 1,623,900 | 424.33 |
| 2005-08-19 | 1,271 | 1,276 | 1,261 | 1,272 | 1,541,700 | 424 |
| 2005-08-18 | 1,259 | 1,277 | 1,254 | 1,270 | 2,486,000 | 423.33 |
| 2005-08-17 | 1,257 | 1,263 | 1,251 | 1,251 | 1,061,900 | 417 |
| 2005-08-16 | 1,263 | 1,263 | 1,252 | 1,256 | 1,200,700 | 418.67 |
| 2005-08-15 | 1,264 | 1,264 | 1,256 | 1,260 | 769,700 | 420 |
| 2005-08-12 | 1,255 | 1,265 | 1,253 | 1,259 | 1,652,600 | 419.67 |
| 2005-08-11 | 1,265 | 1,267 | 1,255 | 1,258 | 1,638,700 | 419.33 |
| 2005-08-10 | 1,242 | 1,267 | 1,240 | 1,264 | 2,784,300 | 421.33 |
| 2005-08-09 | 1,240 | 1,244 | 1,230 | 1,239 | 1,684,200 | 413 |
| 2005-08-08 | 1,223 | 1,244 | 1,221 | 1,237 | 2,095,400 | 412.33 |
| 2005-08-05 | 1,245 | 1,245 | 1,230 | 1,233 | 1,133,800 | 411 |
| 2005-08-04 | 1,235 | 1,249 | 1,233 | 1,236 | 1,574,100 | 412 |
| 2005-08-03 | 1,248 | 1,250 | 1,226 | 1,232 | 3,069,800 | 410.67 |
| 2005-08-02 | 1,262 | 1,266 | 1,250 | 1,252 | 1,782,000 | 417.33 |
| 2005-08-01 | 1,269 | 1,278 | 1,261 | 1,263 | 1,969,900 | 421 |
| 2005-07-29 | 1,281 | 1,285 | 1,266 | 1,268 | 1,757,300 | 422.67 |
| 2005-07-28 | 1,289 | 1,291 | 1,276 | 1,277 | 900,900 | 425.67 |
| 2005-07-27 | 1,279 | 1,288 | 1,271 | 1,282 | 1,621,100 | 427.33 |
| 2005-07-26 | 1,284 | 1,284 | 1,263 | 1,266 | 1,857,500 | 422 |
| 2005-07-25 | 1,285 | 1,288 | 1,280 | 1,285 | 848,200 | 428.33 |
| 2005-07-22 | 1,289 | 1,289 | 1,275 | 1,285 | 1,523,700 | 428.33 |
| 2005-07-21 | 1,296 | 1,297 | 1,283 | 1,284 | 1,238,700 | 428 |
| 2005-07-20 | 1,283 | 1,290 | 1,278 | 1,285 | 1,704,100 | 428.33 |
| 2005-07-19 | 1,279 | 1,282 | 1,273 | 1,278 | 1,674,100 | 426 |
| 2005-07-15 | 1,275 | 1,278 | 1,262 | 1,274 | 2,201,900 | 424.67 |
| 2005-07-14 | 1,282 | 1,289 | 1,273 | 1,273 | 2,279,200 | 424.33 |
| 2005-07-13 | 1,303 | 1,304 | 1,275 | 1,281 | 3,008,300 | 427 |
| 2005-07-12 | 1,311 | 1,317 | 1,295 | 1,296 | 1,481,300 | 432 |
| 2005-07-11 | 1,297 | 1,313 | 1,296 | 1,303 | 1,136,600 | 434.33 |
| 2005-07-08 | 1,306 | 1,309 | 1,296 | 1,296 | 2,817,100 | 432 |
| 2005-07-07 | 1,320 | 1,320 | 1,304 | 1,305 | 1,617,500 | 435 |
| 2005-07-06 | 1,343 | 1,348 | 1,315 | 1,319 | 2,218,500 | 439.67 |
| 2005-07-05 | 1,349 | 1,350 | 1,335 | 1,342 | 1,605,600 | 447.33 |
| 2005-07-04 | 1,333 | 1,349 | 1,327 | 1,349 | 1,849,400 | 449.67 |
| 2005-07-01 | 1,326 | 1,337 | 1,318 | 1,330 | 1,172,000 | 443.33 |
| 2005-06-30 | 1,326 | 1,327 | 1,307 | 1,322 | 2,007,400 | 440.67 |
| 2005-06-29 | 1,335 | 1,335 | 1,322 | 1,332 | 1,297,900 | 444 |
| 2005-06-28 | 1,301 | 1,335 | 1,301 | 1,329 | 2,677,600 | 443 |
| 2005-06-27 | 1,309 | 1,311 | 1,299 | 1,300 | 1,300,500 | 433.33 |
| 2005-06-24 | 1,303 | 1,316 | 1,300 | 1,312 | 2,699,700 | 437.33 |
| 2005-06-23 | 1,300 | 1,307 | 1,292 | 1,302 | 3,512,600 | 434 |
| 2005-06-22 | 1,320 | 1,336 | 1,320 | 1,326 | 1,911,900 | 442 |
| 2005-06-21 | 1,308 | 1,324 | 1,308 | 1,317 | 1,935,600 | 439 |
| 2005-06-20 | 1,303 | 1,314 | 1,303 | 1,308 | 1,726,200 | 436 |
| 2005-06-17 | 1,308 | 1,309 | 1,301 | 1,304 | 1,384,000 | 434.67 |
| 2005-06-16 | 1,305 | 1,311 | 1,300 | 1,304 | 2,286,200 | 434.67 |
| 2005-06-15 | 1,305 | 1,314 | 1,301 | 1,306 | 1,572,500 | 435.33 |
| 2005-06-14 | 1,310 | 1,311 | 1,305 | 1,309 | 1,490,600 | 436.33 |
| 2005-06-13 | 1,325 | 1,330 | 1,308 | 1,310 | 2,390,200 | 436.67 |
| 2005-06-10 | 1,316 | 1,342 | 1,311 | 1,334 | 6,396,700 | 444.67 |
| 2005-06-09 | 1,305 | 1,307 | 1,293 | 1,303 | 2,230,400 | 434.33 |
| 2005-06-08 | 1,293 | 1,303 | 1,289 | 1,296 | 909,600 | 432 |
| 2005-06-07 | 1,273 | 1,293 | 1,272 | 1,292 | 2,052,600 | 430.67 |
| 2005-06-06 | 1,279 | 1,279 | 1,265 | 1,271 | 1,977,900 | 423.67 |
| 2005-06-03 | 1,290 | 1,291 | 1,279 | 1,284 | 1,935,900 | 428 |
| 2005-06-02 | 1,315 | 1,321 | 1,295 | 1,297 | 1,862,600 | 432.33 |
| 2005-06-01 | 1,315 | 1,324 | 1,311 | 1,323 | 1,184,100 | 441 |
| 2005-05-31 | 1,315 | 1,323 | 1,303 | 1,321 | 1,448,000 | 440.33 |
| 2005-05-30 | 1,310 | 1,328 | 1,308 | 1,322 | 1,231,900 | 440.67 |
| 2005-05-27 | 1,319 | 1,325 | 1,310 | 1,325 | 1,375,100 | 441.67 |
| 2005-05-26 | 1,310 | 1,325 | 1,300 | 1,318 | 1,493,100 | 439.33 |
| 2005-05-25 | 1,300 | 1,310 | 1,290 | 1,300 | 1,057,400 | 433.33 |
| 2005-05-24 | 1,301 | 1,314 | 1,293 | 1,310 | 2,532,000 | 436.67 |
| 2005-05-23 | 1,288 | 1,304 | 1,280 | 1,304 | 1,288,900 | 434.67 |
| 2005-05-20 | 1,290 | 1,292 | 1,271 | 1,271 | 1,175,100 | 423.67 |
| 2005-05-19 | 1,290 | 1,294 | 1,271 | 1,284 | 1,184,500 | 428 |
| 2005-05-18 | 1,271 | 1,287 | 1,261 | 1,275 | 1,811,500 | 425 |
| 2005-05-17 | 1,319 | 1,319 | 1,277 | 1,291 | 1,891,700 | 430.33 |
| 2005-05-16 | 1,303 | 1,313 | 1,297 | 1,303 | 1,291,200 | 434.33 |
| 2005-05-13 | 1,312 | 1,312 | 1,296 | 1,303 | 2,761,900 | 434.33 |
| 2005-05-12 | 1,318 | 1,327 | 1,318 | 1,322 | 1,480,700 | 440.67 |
| 2005-05-11 | 1,320 | 1,331 | 1,316 | 1,327 | 1,290,200 | 442.33 |
| 2005-05-10 | 1,333 | 1,344 | 1,325 | 1,335 | 1,700,800 | 445 |
| 2005-05-09 | 1,325 | 1,333 | 1,316 | 1,333 | 1,757,800 | 444.33 |
| 2005-05-06 | 1,330 | 1,334 | 1,315 | 1,334 | 1,643,800 | 444.67 |
| 2005-05-02 | 1,330 | 1,331 | 1,308 | 1,318 | 2,240,000 | 439.33 |
| 2005-04-28 | 1,307 | 1,337 | 1,294 | 1,337 | 2,262,900 | 445.67 |
| 2005-04-27 | 1,325 | 1,339 | 1,325 | 1,327 | 767,200 | 442.33 |
| 2005-04-26 | 1,343 | 1,354 | 1,330 | 1,333 | 965,700 | 444.33 |
| 2005-04-25 | 1,338 | 1,344 | 1,334 | 1,334 | 595,100 | 444.67 |
| 2005-04-22 | 1,331 | 1,350 | 1,324 | 1,342 | 1,027,300 | 447.33 |
| 2005-04-21 | 1,320 | 1,324 | 1,300 | 1,311 | 1,525,600 | 437 |
| 2005-04-20 | 1,363 | 1,364 | 1,322 | 1,340 | 1,427,400 | 446.67 |
| 2005-04-19 | 1,315 | 1,344 | 1,315 | 1,335 | 1,618,800 | 445 |
| 2005-04-18 | 1,346 | 1,349 | 1,305 | 1,310 | 2,674,600 | 436.67 |
| 2005-04-15 | 1,377 | 1,380 | 1,355 | 1,374 | 1,348,100 | 458 |
| 2005-04-14 | 1,397 | 1,403 | 1,370 | 1,380 | 1,165,500 | 460 |
| 2005-04-13 | 1,391 | 1,408 | 1,389 | 1,392 | 1,071,500 | 464 |
| 2005-04-12 | 1,391 | 1,398 | 1,386 | 1,391 | 1,192,100 | 463.67 |
| 2005-04-11 | 1,408 | 1,413 | 1,387 | 1,391 | 1,694,600 | 463.67 |
| 2005-04-08 | 1,428 | 1,437 | 1,427 | 1,428 | 1,795,700 | 476 |
| 2005-04-07 | 1,410 | 1,426 | 1,408 | 1,426 | 1,593,100 | 475.33 |
| 2005-04-06 | 1,392 | 1,405 | 1,385 | 1,404 | 1,230,300 | 468 |
| 2005-04-05 | 1,384 | 1,396 | 1,384 | 1,388 | 1,544,900 | 462.67 |
| 2005-04-04 | 1,390 | 1,399 | 1,381 | 1,393 | 1,144,000 | 464.33 |
| 2005-04-01 | 1,366 | 1,390 | 1,363 | 1,390 | 976,000 | 463.33 |
| 2005-03-31 | 1,399 | 1,401 | 1,371 | 1,389 | 1,651,800 | 463 |
| 2005-03-30 | 1,368 | 1,380 | 1,361 | 1,374 | 1,168,400 | 458 |
| 2005-03-29 | 1,388 | 1,390 | 1,344 | 1,364 | 1,960,800 | 454.67 |
| 2005-03-28 | 1,395 | 1,404 | 1,391 | 1,400 | 497,000 | 466.67 |
| 2005-03-25 | 1,405 | 1,407 | 1,389 | 1,400 | 1,052,000 | 466.67 |
| 2005-03-24 | 1,390 | 1,407 | 1,386 | 1,389 | 1,210,000 | 463 |
| 2005-03-23 | 1,416 | 1,424 | 1,385 | 1,400 | 2,956,000 | 466.67 |
| 2005-03-22 | 1,444 | 1,444 | 1,426 | 1,428 | 1,322,000 | 476 |
| 2005-03-18 | 1,407 | 1,447 | 1,402 | 1,443 | 2,353,300 | 481 |
| 2005-03-17 | 1,400 | 1,407 | 1,395 | 1,402 | 671,100 | 467.33 |
| 2005-03-16 | 1,407 | 1,410 | 1,399 | 1,410 | 1,222,100 | 470 |
| 2005-03-15 | 1,420 | 1,420 | 1,395 | 1,406 | 1,979,900 | 468.67 |
| 2005-03-14 | 1,397 | 1,410 | 1,394 | 1,400 | 2,464,600 | 466.67 |
| 2005-03-11 | 1,372 | 1,382 | 1,370 | 1,381 | 6,614,100 | 460.33 |
| 2005-03-10 | 1,349 | 1,354 | 1,336 | 1,342 | 1,587,200 | 447.33 |
| 2005-03-09 | 1,360 | 1,362 | 1,346 | 1,354 | 1,903,800 | 451.33 |
| 2005-03-08 | 1,375 | 1,389 | 1,357 | 1,360 | 2,300,500 | 453.33 |
| 2005-03-07 | 1,398 | 1,400 | 1,385 | 1,389 | 1,154,300 | 463 |
| 2005-03-04 | 1,374 | 1,397 | 1,371 | 1,395 | 951,100 | 465 |
| 2005-03-03 | 1,376 | 1,385 | 1,374 | 1,385 | 830,800 | 461.67 |
| 2005-03-02 | 1,375 | 1,386 | 1,363 | 1,382 | 1,480,000 | 460.67 |
| 2005-03-01 | 1,361 | 1,378 | 1,359 | 1,365 | 1,483,600 | 455 |
| 2005-02-28 | 1,371 | 1,372 | 1,360 | 1,360 | 1,265,800 | 453.33 |
| 2005-02-25 | 1,350 | 1,374 | 1,350 | 1,371 | 2,370,900 | 457 |
| 2005-02-24 | 1,325 | 1,357 | 1,324 | 1,355 | 2,020,200 | 451.67 |
| 2005-02-23 | 1,328 | 1,330 | 1,320 | 1,330 | 1,031,500 | 443.33 |
| 2005-02-22 | 1,314 | 1,327 | 1,313 | 1,320 | 1,234,100 | 440 |
| 2005-02-21 | 1,335 | 1,335 | 1,308 | 1,322 | 1,395,400 | 440.67 |
| 2005-02-18 | 1,325 | 1,336 | 1,316 | 1,333 | 1,655,200 | 444.33 |
| 2005-02-17 | 1,299 | 1,338 | 1,293 | 1,325 | 3,234,100 | 441.67 |
| 2005-02-16 | 1,293 | 1,316 | 1,290 | 1,291 | 2,607,400 | 430.33 |
| 2005-02-15 | 1,274 | 1,279 | 1,263 | 1,275 | 1,236,200 | 425 |
| 2005-02-14 | 1,255 | 1,261 | 1,254 | 1,256 | 1,699,700 | 418.67 |
| 2005-02-10 | 1,249 | 1,263 | 1,245 | 1,252 | 1,993,600 | 417.33 |
| 2005-02-09 | 1,263 | 1,267 | 1,245 | 1,249 | 1,203,400 | 416.33 |
| 2005-02-08 | 1,261 | 1,269 | 1,250 | 1,253 | 1,487,600 | 417.67 |
| 2005-02-07 | 1,251 | 1,283 | 1,251 | 1,260 | 1,875,600 | 420 |
| 2005-02-04 | 1,275 | 1,283 | 1,239 | 1,251 | 3,839,600 | 417 |
| 2005-02-03 | 1,310 | 1,310 | 1,282 | 1,291 | 2,764,000 | 430.33 |
| 2005-02-02 | 1,304 | 1,315 | 1,296 | 1,315 | 1,661,000 | 438.33 |
| 2005-02-01 | 1,295 | 1,298 | 1,283 | 1,298 | 1,137,700 | 432.67 |
| 2005-01-31 | 1,284 | 1,306 | 1,276 | 1,293 | 1,623,500 | 431 |
| 2005-01-28 | 1,290 | 1,292 | 1,275 | 1,283 | 1,069,800 | 427.67 |
| 2005-01-27 | 1,294 | 1,296 | 1,284 | 1,290 | 977,400 | 430 |
| 2005-01-26 | 1,289 | 1,294 | 1,280 | 1,293 | 811,500 | 431 |
| 2005-01-25 | 1,269 | 1,289 | 1,267 | 1,289 | 979,900 | 429.67 |
| 2005-01-24 | 1,270 | 1,285 | 1,267 | 1,281 | 1,212,600 | 427 |
| 2005-01-21 | 1,266 | 1,292 | 1,265 | 1,284 | 2,321,500 | 428 |
| 2005-01-20 | 1,256 | 1,265 | 1,245 | 1,257 | 1,999,900 | 419 |
| 2005-01-19 | 1,260 | 1,270 | 1,258 | 1,259 | 1,599,500 | 419.67 |
| 2005-01-18 | 1,270 | 1,274 | 1,259 | 1,261 | 1,995,500 | 420.33 |
| 2005-01-17 | 1,295 | 1,297 | 1,281 | 1,284 | 1,339,000 | 428 |
| 2005-01-14 | 1,276 | 1,300 | 1,262 | 1,295 | 2,105,900 | 431.67 |
| 2005-01-13 | 1,280 | 1,290 | 1,261 | 1,268 | 1,372,400 | 422.67 |
| 2005-01-12 | 1,292 | 1,299 | 1,280 | 1,286 | 1,046,900 | 428.67 |
| 2005-01-11 | 1,281 | 1,298 | 1,281 | 1,292 | 1,053,100 | 430.67 |
| 2005-01-07 | 1,289 | 1,289 | 1,277 | 1,278 | 1,116,100 | 426 |
| 2005-01-06 | 1,270 | 1,285 | 1,270 | 1,285 | 1,426,200 | 428.33 |
| 2005-01-05 | 1,276 | 1,276 | 1,269 | 1,269 | 875,000 | 423 |
| 2005-01-04 | 1,269 | 1,281 | 1,260 | 1,275 | 752,500 | 425 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
