2503 キリンホールディングス(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 | 1,392 | 1,392 | 1,370 | 1,375 | 1,738,000 | 1,375 |
| 2005-12-29 | 1,425 | 1,425 | 1,396 | 1,399 | 2,769,000 | 1,399 |
| 2005-12-28 | 1,400 | 1,422 | 1,395 | 1,420 | 2,203,000 | 1,420 |
| 2005-12-27 | 1,420 | 1,425 | 1,406 | 1,407 | 1,672,000 | 1,407 |
| 2005-12-26 | 1,448 | 1,457 | 1,433 | 1,437 | 1,864,000 | 1,437 |
| 2005-12-22 | 1,434 | 1,447 | 1,426 | 1,447 | 2,474,000 | 1,447 |
| 2005-12-21 | 1,411 | 1,442 | 1,405 | 1,441 | 3,852,000 | 1,441 |
| 2005-12-20 | 1,429 | 1,438 | 1,392 | 1,411 | 3,916,000 | 1,411 |
| 2005-12-19 | 1,458 | 1,471 | 1,392 | 1,412 | 10,324,000 | 1,412 |
| 2005-12-16 | 1,320 | 1,325 | 1,307 | 1,318 | 2,637,000 | 1,318 |
| 2005-12-15 | 1,316 | 1,340 | 1,316 | 1,319 | 1,671,000 | 1,319 |
| 2005-12-14 | 1,335 | 1,350 | 1,328 | 1,332 | 2,292,000 | 1,332 |
| 2005-12-13 | 1,342 | 1,347 | 1,333 | 1,345 | 1,929,000 | 1,345 |
| 2005-12-12 | 1,340 | 1,344 | 1,335 | 1,341 | 4,116,000 | 1,341 |
| 2005-12-09 | 1,303 | 1,337 | 1,303 | 1,335 | 7,144,000 | 1,335 |
| 2005-12-08 | 1,333 | 1,338 | 1,308 | 1,313 | 2,306,000 | 1,313 |
| 2005-12-07 | 1,310 | 1,335 | 1,310 | 1,333 | 2,030,000 | 1,333 |
| 2005-12-06 | 1,310 | 1,317 | 1,305 | 1,310 | 1,752,000 | 1,310 |
| 2005-12-05 | 1,319 | 1,319 | 1,303 | 1,304 | 2,256,000 | 1,304 |
| 2005-12-02 | 1,311 | 1,322 | 1,304 | 1,320 | 3,031,000 | 1,320 |
| 2005-12-01 | 1,298 | 1,301 | 1,290 | 1,301 | 1,627,000 | 1,301 |
| 2005-11-30 | 1,298 | 1,305 | 1,285 | 1,285 | 2,234,000 | 1,285 |
| 2005-11-29 | 1,291 | 1,302 | 1,287 | 1,297 | 1,880,000 | 1,297 |
| 2005-11-28 | 1,284 | 1,306 | 1,281 | 1,303 | 3,697,000 | 1,303 |
| 2005-11-25 | 1,271 | 1,280 | 1,267 | 1,277 | 2,356,000 | 1,277 |
| 2005-11-24 | 1,288 | 1,289 | 1,274 | 1,276 | 2,446,000 | 1,276 |
| 2005-11-22 | 1,280 | 1,287 | 1,273 | 1,285 | 2,177,000 | 1,285 |
| 2005-11-21 | 1,280 | 1,281 | 1,264 | 1,275 | 3,364,000 | 1,275 |
| 2005-11-18 | 1,264 | 1,278 | 1,263 | 1,275 | 3,526,000 | 1,275 |
| 2005-11-17 | 1,256 | 1,277 | 1,256 | 1,261 | 4,598,000 | 1,261 |
| 2005-11-16 | 1,280 | 1,303 | 1,280 | 1,285 | 2,660,000 | 1,285 |
| 2005-11-15 | 1,303 | 1,310 | 1,296 | 1,300 | 2,234,000 | 1,300 |
| 2005-11-14 | 1,309 | 1,319 | 1,299 | 1,304 | 1,484,000 | 1,304 |
| 2005-11-11 | 1,305 | 1,308 | 1,297 | 1,300 | 2,018,000 | 1,300 |
| 2005-11-10 | 1,295 | 1,304 | 1,283 | 1,300 | 2,144,000 | 1,300 |
| 2005-11-09 | 1,275 | 1,295 | 1,264 | 1,288 | 1,853,000 | 1,288 |
| 2005-11-08 | 1,279 | 1,281 | 1,260 | 1,275 | 1,522,000 | 1,275 |
| 2005-11-07 | 1,284 | 1,285 | 1,265 | 1,278 | 1,419,000 | 1,278 |
| 2005-11-04 | 1,280 | 1,287 | 1,263 | 1,283 | 2,214,000 | 1,283 |
| 2005-11-02 | 1,294 | 1,294 | 1,273 | 1,279 | 1,672,000 | 1,279 |
| 2005-11-01 | 1,287 | 1,293 | 1,282 | 1,291 | 1,213,000 | 1,291 |
| 2005-10-31 | 1,269 | 1,293 | 1,266 | 1,285 | 1,626,000 | 1,285 |
| 2005-10-28 | 1,294 | 1,309 | 1,257 | 1,257 | 4,239,000 | 1,257 |
| 2005-10-27 | 1,275 | 1,290 | 1,271 | 1,287 | 2,300,000 | 1,287 |
| 2005-10-26 | 1,257 | 1,271 | 1,255 | 1,271 | 2,402,000 | 1,271 |
| 2005-10-25 | 1,254 | 1,260 | 1,244 | 1,250 | 1,586,000 | 1,250 |
| 2005-10-24 | 1,255 | 1,255 | 1,229 | 1,234 | 1,007,000 | 1,234 |
| 2005-10-21 | 1,218 | 1,249 | 1,202 | 1,243 | 1,849,000 | 1,243 |
| 2005-10-20 | 1,222 | 1,239 | 1,222 | 1,235 | 1,265,000 | 1,235 |
| 2005-10-19 | 1,246 | 1,247 | 1,221 | 1,228 | 1,475,000 | 1,228 |
| 2005-10-18 | 1,252 | 1,259 | 1,241 | 1,245 | 1,041,000 | 1,245 |
| 2005-10-17 | 1,265 | 1,269 | 1,253 | 1,259 | 1,205,000 | 1,259 |
| 2005-10-14 | 1,262 | 1,265 | 1,241 | 1,264 | 2,809,000 | 1,264 |
| 2005-10-13 | 1,234 | 1,255 | 1,230 | 1,242 | 1,442,000 | 1,242 |
| 2005-10-12 | 1,259 | 1,275 | 1,242 | 1,246 | 2,750,000 | 1,246 |
| 2005-10-11 | 1,220 | 1,258 | 1,220 | 1,258 | 1,820,000 | 1,258 |
| 2005-10-07 | 1,224 | 1,239 | 1,221 | 1,229 | 2,210,000 | 1,229 |
| 2005-10-06 | 1,255 | 1,257 | 1,243 | 1,243 | 2,131,000 | 1,243 |
| 2005-10-05 | 1,265 | 1,270 | 1,258 | 1,265 | 2,831,000 | 1,265 |
| 2005-10-04 | 1,264 | 1,269 | 1,252 | 1,265 | 2,159,000 | 1,265 |
| 2005-10-03 | 1,253 | 1,268 | 1,240 | 1,261 | 2,187,000 | 1,261 |
| 2005-09-30 | 1,277 | 1,277 | 1,250 | 1,250 | 3,059,000 | 1,250 |
| 2005-09-29 | 1,249 | 1,265 | 1,228 | 1,265 | 3,090,000 | 1,265 |
| 2005-09-28 | 1,247 | 1,250 | 1,237 | 1,240 | 1,657,000 | 1,240 |
| 2005-09-27 | 1,240 | 1,246 | 1,236 | 1,236 | 1,322,000 | 1,236 |
| 2005-09-26 | 1,235 | 1,239 | 1,226 | 1,235 | 2,301,000 | 1,235 |
| 2005-09-22 | 1,216 | 1,239 | 1,213 | 1,224 | 3,102,000 | 1,224 |
| 2005-09-21 | 1,246 | 1,246 | 1,216 | 1,240 | 4,189,000 | 1,240 |
| 2005-09-20 | 1,231 | 1,257 | 1,231 | 1,246 | 7,939,000 | 1,246 |
| 2005-09-16 | 1,125 | 1,131 | 1,116 | 1,124 | 1,620,000 | 1,124 |
| 2005-09-15 | 1,116 | 1,138 | 1,111 | 1,137 | 2,660,000 | 1,137 |
| 2005-09-14 | 1,118 | 1,119 | 1,106 | 1,116 | 1,893,000 | 1,116 |
| 2005-09-13 | 1,106 | 1,117 | 1,106 | 1,117 | 1,405,000 | 1,117 |
| 2005-09-12 | 1,110 | 1,117 | 1,106 | 1,117 | 2,297,000 | 1,117 |
| 2005-09-09 | 1,105 | 1,105 | 1,092 | 1,104 | 6,475,000 | 1,104 |
| 2005-09-08 | 1,096 | 1,096 | 1,078 | 1,086 | 2,717,000 | 1,086 |
| 2005-09-07 | 1,095 | 1,098 | 1,091 | 1,098 | 2,476,000 | 1,098 |
| 2005-09-06 | 1,102 | 1,106 | 1,095 | 1,095 | 1,387,000 | 1,095 |
| 2005-09-05 | 1,103 | 1,108 | 1,101 | 1,108 | 955,000 | 1,108 |
| 2005-09-02 | 1,119 | 1,119 | 1,107 | 1,112 | 1,315,000 | 1,112 |
| 2005-09-01 | 1,117 | 1,119 | 1,104 | 1,104 | 1,126,000 | 1,104 |
| 2005-08-31 | 1,097 | 1,120 | 1,094 | 1,110 | 2,674,000 | 1,110 |
| 2005-08-30 | 1,091 | 1,099 | 1,091 | 1,097 | 943,000 | 1,097 |
| 2005-08-29 | 1,100 | 1,100 | 1,091 | 1,098 | 1,283,000 | 1,098 |
| 2005-08-26 | 1,098 | 1,100 | 1,094 | 1,100 | 1,674,000 | 1,100 |
| 2005-08-25 | 1,095 | 1,096 | 1,088 | 1,094 | 1,519,000 | 1,094 |
| 2005-08-24 | 1,082 | 1,098 | 1,082 | 1,094 | 1,896,000 | 1,094 |
| 2005-08-23 | 1,080 | 1,097 | 1,078 | 1,086 | 2,676,000 | 1,086 |
| 2005-08-22 | 1,074 | 1,078 | 1,072 | 1,075 | 2,155,000 | 1,075 |
| 2005-08-19 | 1,069 | 1,072 | 1,066 | 1,067 | 1,561,000 | 1,067 |
| 2005-08-18 | 1,061 | 1,075 | 1,061 | 1,074 | 1,860,000 | 1,074 |
| 2005-08-17 | 1,058 | 1,071 | 1,058 | 1,063 | 1,630,000 | 1,063 |
| 2005-08-16 | 1,059 | 1,068 | 1,057 | 1,065 | 1,409,000 | 1,065 |
| 2005-08-15 | 1,063 | 1,070 | 1,059 | 1,066 | 1,054,000 | 1,066 |
| 2005-08-12 | 1,072 | 1,076 | 1,065 | 1,070 | 1,990,000 | 1,070 |
| 2005-08-11 | 1,060 | 1,075 | 1,059 | 1,073 | 1,695,000 | 1,073 |
| 2005-08-10 | 1,053 | 1,078 | 1,050 | 1,076 | 3,135,000 | 1,076 |
| 2005-08-09 | 1,036 | 1,054 | 1,033 | 1,049 | 2,310,000 | 1,049 |
| 2005-08-08 | 1,030 | 1,035 | 1,015 | 1,034 | 1,510,000 | 1,034 |
| 2005-08-05 | 1,034 | 1,035 | 1,028 | 1,033 | 1,775,000 | 1,033 |
| 2005-08-04 | 1,038 | 1,043 | 1,030 | 1,034 | 1,440,000 | 1,034 |
| 2005-08-03 | 1,045 | 1,045 | 1,033 | 1,038 | 1,978,000 | 1,038 |
| 2005-08-02 | 1,047 | 1,048 | 1,040 | 1,046 | 1,750,000 | 1,046 |
| 2005-08-01 | 1,054 | 1,054 | 1,045 | 1,048 | 1,094,000 | 1,048 |
| 2005-07-29 | 1,053 | 1,057 | 1,050 | 1,052 | 1,218,000 | 1,052 |
| 2005-07-28 | 1,056 | 1,063 | 1,051 | 1,053 | 1,485,000 | 1,053 |
| 2005-07-27 | 1,050 | 1,057 | 1,048 | 1,052 | 1,277,000 | 1,052 |
| 2005-07-26 | 1,059 | 1,059 | 1,050 | 1,051 | 1,098,000 | 1,051 |
| 2005-07-25 | 1,052 | 1,058 | 1,052 | 1,055 | 1,026,000 | 1,055 |
| 2005-07-22 | 1,051 | 1,055 | 1,047 | 1,050 | 2,113,000 | 1,050 |
| 2005-07-21 | 1,056 | 1,060 | 1,050 | 1,050 | 1,376,000 | 1,050 |
| 2005-07-20 | 1,052 | 1,062 | 1,052 | 1,056 | 1,595,000 | 1,056 |
| 2005-07-19 | 1,057 | 1,063 | 1,057 | 1,061 | 1,226,000 | 1,061 |
| 2005-07-15 | 1,065 | 1,068 | 1,059 | 1,059 | 1,144,000 | 1,059 |
| 2005-07-14 | 1,060 | 1,070 | 1,060 | 1,061 | 1,032,000 | 1,061 |
| 2005-07-13 | 1,055 | 1,056 | 1,046 | 1,053 | 2,195,000 | 1,053 |
| 2005-07-12 | 1,071 | 1,071 | 1,059 | 1,059 | 1,181,000 | 1,059 |
| 2005-07-11 | 1,055 | 1,069 | 1,053 | 1,067 | 1,418,000 | 1,067 |
| 2005-07-08 | 1,059 | 1,070 | 1,056 | 1,059 | 2,171,000 | 1,059 |
| 2005-07-07 | 1,066 | 1,066 | 1,052 | 1,058 | 1,859,000 | 1,058 |
| 2005-07-06 | 1,079 | 1,083 | 1,071 | 1,072 | 1,337,000 | 1,072 |
| 2005-07-05 | 1,088 | 1,088 | 1,074 | 1,076 | 1,590,000 | 1,076 |
| 2005-07-04 | 1,078 | 1,087 | 1,072 | 1,087 | 1,201,000 | 1,087 |
| 2005-07-01 | 1,076 | 1,085 | 1,072 | 1,082 | 1,426,000 | 1,082 |
| 2005-06-30 | 1,064 | 1,074 | 1,064 | 1,074 | 1,787,000 | 1,074 |
| 2005-06-29 | 1,073 | 1,082 | 1,068 | 1,080 | 1,875,000 | 1,080 |
| 2005-06-28 | 1,067 | 1,072 | 1,063 | 1,070 | 2,041,000 | 1,070 |
| 2005-06-27 | 1,070 | 1,070 | 1,060 | 1,064 | 1,503,000 | 1,064 |
| 2005-06-24 | 1,066 | 1,075 | 1,065 | 1,075 | 1,389,000 | 1,075 |
| 2005-06-23 | 1,075 | 1,077 | 1,068 | 1,076 | 1,530,000 | 1,076 |
| 2005-06-22 | 1,076 | 1,085 | 1,076 | 1,080 | 1,681,000 | 1,080 |
| 2005-06-21 | 1,083 | 1,088 | 1,076 | 1,077 | 1,349,000 | 1,077 |
| 2005-06-20 | 1,075 | 1,083 | 1,072 | 1,082 | 1,415,000 | 1,082 |
| 2005-06-17 | 1,071 | 1,078 | 1,071 | 1,078 | 1,224,000 | 1,078 |
| 2005-06-16 | 1,070 | 1,073 | 1,060 | 1,064 | 1,496,000 | 1,064 |
| 2005-06-15 | 1,057 | 1,069 | 1,055 | 1,067 | 1,713,000 | 1,067 |
| 2005-06-14 | 1,054 | 1,059 | 1,052 | 1,056 | 1,349,000 | 1,056 |
| 2005-06-13 | 1,051 | 1,062 | 1,049 | 1,051 | 1,313,000 | 1,051 |
| 2005-06-10 | 1,043 | 1,069 | 1,043 | 1,061 | 5,137,000 | 1,061 |
| 2005-06-09 | 1,051 | 1,054 | 1,037 | 1,042 | 1,846,000 | 1,042 |
| 2005-06-08 | 1,048 | 1,061 | 1,048 | 1,057 | 1,579,000 | 1,057 |
| 2005-06-07 | 1,049 | 1,054 | 1,045 | 1,052 | 1,704,000 | 1,052 |
| 2005-06-06 | 1,049 | 1,050 | 1,040 | 1,047 | 1,268,000 | 1,047 |
| 2005-06-03 | 1,054 | 1,056 | 1,047 | 1,054 | 1,471,000 | 1,054 |
| 2005-06-02 | 1,056 | 1,068 | 1,054 | 1,056 | 1,296,000 | 1,056 |
| 2005-06-01 | 1,061 | 1,063 | 1,053 | 1,063 | 1,854,000 | 1,063 |
| 2005-05-31 | 1,061 | 1,065 | 1,047 | 1,065 | 2,180,000 | 1,065 |
| 2005-05-30 | 1,054 | 1,063 | 1,051 | 1,061 | 2,211,000 | 1,061 |
| 2005-05-27 | 1,055 | 1,057 | 1,047 | 1,054 | 1,602,000 | 1,054 |
| 2005-05-26 | 1,043 | 1,058 | 1,038 | 1,044 | 2,909,000 | 1,044 |
| 2005-05-25 | 1,025 | 1,036 | 1,022 | 1,036 | 1,271,000 | 1,036 |
| 2005-05-24 | 1,026 | 1,030 | 1,019 | 1,029 | 1,707,000 | 1,029 |
| 2005-05-23 | 1,020 | 1,033 | 1,018 | 1,033 | 1,212,000 | 1,033 |
| 2005-05-20 | 1,025 | 1,029 | 1,020 | 1,020 | 1,469,000 | 1,020 |
| 2005-05-19 | 1,028 | 1,031 | 1,021 | 1,026 | 1,841,000 | 1,026 |
| 2005-05-18 | 1,017 | 1,030 | 1,011 | 1,021 | 3,286,000 | 1,021 |
| 2005-05-17 | 1,040 | 1,048 | 1,030 | 1,034 | 1,649,000 | 1,034 |
| 2005-05-16 | 1,038 | 1,041 | 1,031 | 1,034 | 1,559,000 | 1,034 |
| 2005-05-13 | 1,039 | 1,057 | 1,039 | 1,045 | 2,044,000 | 1,045 |
| 2005-05-12 | 1,043 | 1,051 | 1,038 | 1,038 | 1,413,000 | 1,038 |
| 2005-05-11 | 1,047 | 1,058 | 1,025 | 1,037 | 2,418,000 | 1,037 |
| 2005-05-10 | 1,058 | 1,058 | 1,045 | 1,050 | 1,228,000 | 1,050 |
| 2005-05-09 | 1,053 | 1,055 | 1,039 | 1,053 | 1,759,000 | 1,053 |
| 2005-05-06 | 1,031 | 1,053 | 1,027 | 1,053 | 2,096,000 | 1,053 |
| 2005-05-02 | 1,029 | 1,029 | 1,019 | 1,021 | 1,543,000 | 1,021 |
| 2005-04-28 | 1,020 | 1,022 | 1,010 | 1,022 | 1,959,000 | 1,022 |
| 2005-04-27 | 1,018 | 1,033 | 1,018 | 1,028 | 1,185,000 | 1,028 |
| 2005-04-26 | 1,033 | 1,037 | 1,024 | 1,027 | 1,288,000 | 1,027 |
| 2005-04-25 | 1,030 | 1,039 | 1,025 | 1,033 | 733,000 | 1,033 |
| 2005-04-22 | 1,030 | 1,043 | 1,024 | 1,030 | 1,445,000 | 1,030 |
| 2005-04-21 | 1,019 | 1,026 | 1,007 | 1,026 | 1,833,000 | 1,026 |
| 2005-04-20 | 1,040 | 1,040 | 1,030 | 1,035 | 1,375,000 | 1,035 |
| 2005-04-19 | 1,030 | 1,032 | 1,017 | 1,027 | 1,883,000 | 1,027 |
| 2005-04-18 | 1,039 | 1,040 | 1,012 | 1,013 | 2,747,000 | 1,013 |
| 2005-04-15 | 1,050 | 1,053 | 1,042 | 1,050 | 2,232,000 | 1,050 |
| 2005-04-14 | 1,065 | 1,069 | 1,050 | 1,054 | 1,616,000 | 1,054 |
| 2005-04-13 | 1,066 | 1,074 | 1,066 | 1,074 | 1,403,000 | 1,074 |
| 2005-04-12 | 1,077 | 1,083 | 1,067 | 1,069 | 1,513,000 | 1,069 |
| 2005-04-11 | 1,092 | 1,093 | 1,074 | 1,075 | 1,172,000 | 1,075 |
| 2005-04-08 | 1,090 | 1,096 | 1,087 | 1,093 | 1,947,000 | 1,093 |
| 2005-04-07 | 1,089 | 1,089 | 1,081 | 1,088 | 1,018,000 | 1,088 |
| 2005-04-06 | 1,086 | 1,093 | 1,079 | 1,086 | 1,938,000 | 1,086 |
| 2005-04-05 | 1,075 | 1,082 | 1,071 | 1,079 | 2,167,000 | 1,079 |
| 2005-04-04 | 1,064 | 1,068 | 1,060 | 1,062 | 1,086,000 | 1,062 |
| 2005-04-01 | 1,037 | 1,063 | 1,034 | 1,063 | 1,845,000 | 1,063 |
| 2005-03-31 | 1,040 | 1,050 | 1,037 | 1,045 | 2,152,000 | 1,045 |
| 2005-03-30 | 1,047 | 1,061 | 1,045 | 1,050 | 1,403,000 | 1,050 |
| 2005-03-29 | 1,070 | 1,070 | 1,041 | 1,046 | 1,696,000 | 1,046 |
| 2005-03-28 | 1,074 | 1,081 | 1,063 | 1,067 | 1,055,000 | 1,067 |
| 2005-03-25 | 1,056 | 1,068 | 1,056 | 1,067 | 2,082,000 | 1,067 |
| 2005-03-24 | 1,056 | 1,064 | 1,051 | 1,053 | 2,254,000 | 1,053 |
| 2005-03-23 | 1,065 | 1,068 | 1,051 | 1,058 | 2,295,000 | 1,058 |
| 2005-03-22 | 1,078 | 1,080 | 1,065 | 1,065 | 3,026,000 | 1,065 |
| 2005-03-18 | 1,072 | 1,084 | 1,066 | 1,075 | 2,374,000 | 1,075 |
| 2005-03-17 | 1,080 | 1,084 | 1,072 | 1,074 | 1,932,000 | 1,074 |
| 2005-03-16 | 1,080 | 1,085 | 1,075 | 1,085 | 2,193,000 | 1,085 |
| 2005-03-15 | 1,088 | 1,093 | 1,080 | 1,083 | 1,925,000 | 1,083 |
| 2005-03-14 | 1,094 | 1,100 | 1,087 | 1,087 | 1,389,000 | 1,087 |
| 2005-03-11 | 1,085 | 1,096 | 1,084 | 1,090 | 6,506,000 | 1,090 |
| 2005-03-10 | 1,089 | 1,096 | 1,085 | 1,085 | 2,929,000 | 1,085 |
| 2005-03-09 | 1,095 | 1,102 | 1,094 | 1,098 | 2,328,000 | 1,098 |
| 2005-03-08 | 1,105 | 1,105 | 1,090 | 1,090 | 1,680,000 | 1,090 |
| 2005-03-07 | 1,101 | 1,110 | 1,101 | 1,105 | 1,239,000 | 1,105 |
| 2005-03-04 | 1,095 | 1,104 | 1,086 | 1,101 | 2,009,000 | 1,101 |
| 2005-03-03 | 1,080 | 1,093 | 1,079 | 1,092 | 2,299,000 | 1,092 |
| 2005-03-02 | 1,072 | 1,088 | 1,070 | 1,082 | 1,726,000 | 1,082 |
| 2005-03-01 | 1,061 | 1,068 | 1,060 | 1,066 | 969,000 | 1,066 |
| 2005-02-28 | 1,058 | 1,064 | 1,055 | 1,064 | 1,204,000 | 1,064 |
| 2005-02-25 | 1,045 | 1,054 | 1,044 | 1,053 | 920,000 | 1,053 |
| 2005-02-24 | 1,034 | 1,048 | 1,033 | 1,045 | 1,331,000 | 1,045 |
| 2005-02-23 | 1,033 | 1,035 | 1,027 | 1,033 | 933,000 | 1,033 |
| 2005-02-22 | 1,041 | 1,049 | 1,041 | 1,042 | 1,124,000 | 1,042 |
| 2005-02-21 | 1,043 | 1,048 | 1,038 | 1,043 | 1,334,000 | 1,043 |
| 2005-02-18 | 1,029 | 1,050 | 1,025 | 1,045 | 1,723,000 | 1,045 |
| 2005-02-17 | 1,030 | 1,037 | 1,020 | 1,025 | 2,508,000 | 1,025 |
| 2005-02-16 | 1,023 | 1,034 | 1,019 | 1,019 | 1,663,000 | 1,019 |
| 2005-02-15 | 1,035 | 1,037 | 1,027 | 1,032 | 968,000 | 1,032 |
| 2005-02-14 | 1,034 | 1,040 | 1,030 | 1,030 | 1,254,000 | 1,030 |
| 2005-02-10 | 1,027 | 1,033 | 1,023 | 1,030 | 2,574,000 | 1,030 |
| 2005-02-09 | 1,032 | 1,032 | 1,021 | 1,022 | 1,104,000 | 1,022 |
| 2005-02-08 | 1,030 | 1,032 | 1,021 | 1,021 | 1,220,000 | 1,021 |
| 2005-02-07 | 1,024 | 1,042 | 1,021 | 1,029 | 1,496,000 | 1,029 |
| 2005-02-04 | 1,035 | 1,035 | 1,012 | 1,023 | 1,623,000 | 1,023 |
| 2005-02-03 | 1,041 | 1,044 | 1,030 | 1,036 | 980,000 | 1,036 |
| 2005-02-02 | 1,042 | 1,049 | 1,038 | 1,045 | 1,280,000 | 1,045 |
| 2005-02-01 | 1,043 | 1,043 | 1,024 | 1,034 | 1,915,000 | 1,034 |
| 2005-01-31 | 1,033 | 1,058 | 1,030 | 1,048 | 2,006,000 | 1,048 |
| 2005-01-28 | 1,044 | 1,048 | 1,036 | 1,040 | 1,303,000 | 1,040 |
| 2005-01-27 | 1,052 | 1,053 | 1,042 | 1,049 | 1,013,000 | 1,049 |
| 2005-01-26 | 1,048 | 1,053 | 1,042 | 1,051 | 1,474,000 | 1,051 |
| 2005-01-25 | 1,027 | 1,048 | 1,026 | 1,048 | 1,390,000 | 1,048 |
| 2005-01-24 | 1,030 | 1,035 | 1,026 | 1,030 | 1,049,000 | 1,030 |
| 2005-01-21 | 1,023 | 1,034 | 1,020 | 1,033 | 1,120,000 | 1,033 |
| 2005-01-20 | 1,023 | 1,029 | 1,017 | 1,019 | 1,279,000 | 1,019 |
| 2005-01-19 | 1,021 | 1,038 | 1,021 | 1,031 | 1,439,000 | 1,031 |
| 2005-01-18 | 1,023 | 1,028 | 1,015 | 1,018 | 1,187,000 | 1,018 |
| 2005-01-17 | 1,039 | 1,039 | 1,024 | 1,024 | 870,000 | 1,024 |
| 2005-01-14 | 1,034 | 1,045 | 1,026 | 1,041 | 2,177,000 | 1,041 |
| 2005-01-13 | 1,045 | 1,047 | 1,021 | 1,028 | 1,878,000 | 1,028 |
| 2005-01-12 | 1,055 | 1,059 | 1,045 | 1,048 | 1,913,000 | 1,048 |
| 2005-01-11 | 1,035 | 1,054 | 1,035 | 1,054 | 2,693,000 | 1,054 |
| 2005-01-07 | 1,030 | 1,030 | 1,022 | 1,026 | 1,678,000 | 1,026 |
| 2005-01-06 | 1,010 | 1,025 | 1,010 | 1,019 | 1,945,000 | 1,019 |
| 2005-01-05 | 1,012 | 1,014 | 1,007 | 1,007 | 1,590,000 | 1,007 |
| 2005-01-04 | 1,010 | 1,015 | 1,004 | 1,011 | 790,000 | 1,011 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
