2593 (株)伊藤園 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 | 7,140 | 7,140 | 7,020 | 7,060 | 49,200 | 2,715.38 |
| 2005-12-29 | 6,970 | 7,130 | 6,970 | 7,070 | 97,900 | 2,719.23 |
| 2005-12-28 | 6,950 | 7,000 | 6,920 | 7,000 | 45,600 | 2,692.31 |
| 2005-12-27 | 6,960 | 7,010 | 6,960 | 6,970 | 48,300 | 2,680.77 |
| 2005-12-26 | 6,980 | 7,040 | 6,960 | 7,000 | 81,100 | 2,692.31 |
| 2005-12-22 | 6,950 | 6,980 | 6,900 | 6,950 | 154,900 | 2,673.08 |
| 2005-12-21 | 6,920 | 6,980 | 6,900 | 6,940 | 265,200 | 2,669.23 |
| 2005-12-20 | 7,040 | 7,050 | 6,910 | 6,960 | 185,600 | 2,676.92 |
| 2005-12-19 | 7,000 | 7,110 | 6,970 | 7,000 | 215,800 | 2,692.31 |
| 2005-12-16 | 6,750 | 6,940 | 6,740 | 6,900 | 269,000 | 2,653.85 |
| 2005-12-15 | 6,950 | 6,990 | 6,900 | 6,910 | 288,200 | 2,657.69 |
| 2005-12-14 | 7,000 | 7,020 | 6,970 | 6,980 | 247,600 | 2,684.62 |
| 2005-12-13 | 7,130 | 7,140 | 7,060 | 7,070 | 205,300 | 2,719.23 |
| 2005-12-12 | 7,110 | 7,190 | 7,050 | 7,080 | 182,300 | 2,723.08 |
| 2005-12-09 | 7,000 | 7,200 | 6,970 | 7,060 | 346,600 | 2,715.38 |
| 2005-12-08 | 7,070 | 7,100 | 6,860 | 6,970 | 510,500 | 2,680.77 |
| 2005-12-07 | 6,990 | 7,420 | 6,960 | 7,370 | 769,700 | 2,834.62 |
| 2005-12-06 | 6,800 | 6,850 | 6,720 | 6,730 | 461,300 | 2,588.46 |
| 2005-12-05 | 6,290 | 6,990 | 6,290 | 6,800 | 578,500 | 2,615.38 |
| 2005-12-02 | 6,210 | 6,470 | 6,190 | 6,260 | 532,700 | 2,407.69 |
| 2005-12-01 | 5,770 | 5,880 | 5,770 | 5,880 | 116,100 | 2,261.54 |
| 2005-11-30 | 5,890 | 5,890 | 5,750 | 5,750 | 95,900 | 2,211.54 |
| 2005-11-29 | 5,810 | 5,890 | 5,800 | 5,870 | 59,900 | 2,257.69 |
| 2005-11-28 | 5,820 | 5,820 | 5,770 | 5,790 | 63,200 | 2,226.92 |
| 2005-11-25 | 5,840 | 5,840 | 5,750 | 5,790 | 169,700 | 2,226.92 |
| 2005-11-24 | 5,900 | 5,980 | 5,890 | 5,890 | 146,000 | 2,265.38 |
| 2005-11-22 | 5,860 | 5,910 | 5,830 | 5,910 | 84,200 | 2,273.08 |
| 2005-11-21 | 5,840 | 5,850 | 5,750 | 5,850 | 159,800 | 2,250 |
| 2005-11-18 | 5,720 | 5,840 | 5,710 | 5,840 | 103,200 | 2,246.15 |
| 2005-11-17 | 5,690 | 5,710 | 5,630 | 5,700 | 117,500 | 2,192.31 |
| 2005-11-16 | 5,670 | 5,800 | 5,670 | 5,690 | 173,700 | 2,188.46 |
| 2005-11-15 | 5,770 | 5,770 | 5,640 | 5,640 | 170,400 | 2,169.23 |
| 2005-11-14 | 5,810 | 5,930 | 5,760 | 5,760 | 336,000 | 2,215.38 |
| 2005-11-11 | 5,780 | 5,820 | 5,750 | 5,800 | 182,100 | 2,230.77 |
| 2005-11-10 | 5,770 | 5,780 | 5,750 | 5,780 | 117,300 | 2,223.08 |
| 2005-11-09 | 5,730 | 5,740 | 5,690 | 5,700 | 133,800 | 2,192.31 |
| 2005-11-08 | 5,740 | 5,780 | 5,720 | 5,730 | 97,700 | 2,203.85 |
| 2005-11-07 | 5,720 | 5,760 | 5,710 | 5,730 | 224,400 | 2,203.85 |
| 2005-11-04 | 5,720 | 5,770 | 5,710 | 5,710 | 274,000 | 2,196.15 |
| 2005-11-02 | 5,700 | 5,720 | 5,670 | 5,720 | 221,500 | 2,200 |
| 2005-11-01 | 5,680 | 5,730 | 5,660 | 5,690 | 296,900 | 2,188.46 |
| 2005-10-31 | 5,490 | 5,610 | 5,490 | 5,580 | 273,300 | 2,146.15 |
| 2005-10-28 | 5,450 | 5,480 | 5,420 | 5,470 | 139,800 | 2,103.85 |
| 2005-10-27 | 5,440 | 5,460 | 5,400 | 5,460 | 206,900 | 2,100 |
| 2005-10-26 | 5,440 | 5,440 | 5,410 | 5,430 | 88,200 | 2,088.46 |
| 2005-10-25 | 5,430 | 5,490 | 5,430 | 5,480 | 160,900 | 2,107.69 |
| 2005-10-24 | 5,440 | 5,440 | 5,400 | 5,420 | 70,400 | 2,084.62 |
| 2005-10-21 | 5,450 | 5,450 | 5,390 | 5,420 | 132,100 | 2,084.62 |
| 2005-10-20 | 5,480 | 5,490 | 5,430 | 5,450 | 80,300 | 2,096.15 |
| 2005-10-19 | 5,490 | 5,490 | 5,430 | 5,450 | 223,600 | 2,096.15 |
| 2005-10-18 | 5,490 | 5,530 | 5,470 | 5,480 | 385,900 | 2,107.69 |
| 2005-10-17 | 5,440 | 5,470 | 5,410 | 5,420 | 191,800 | 2,084.62 |
| 2005-10-14 | 5,430 | 5,440 | 5,410 | 5,420 | 245,900 | 2,084.62 |
| 2005-10-13 | 5,580 | 5,590 | 5,440 | 5,460 | 355,200 | 2,100 |
| 2005-10-12 | 5,680 | 5,690 | 5,610 | 5,610 | 158,100 | 2,157.69 |
| 2005-10-11 | 5,550 | 5,670 | 5,540 | 5,640 | 227,400 | 2,169.23 |
| 2005-10-07 | 5,560 | 5,580 | 5,540 | 5,540 | 87,400 | 2,130.77 |
| 2005-10-06 | 5,600 | 5,600 | 5,520 | 5,540 | 179,400 | 2,130.77 |
| 2005-10-05 | 5,630 | 5,650 | 5,570 | 5,630 | 366,600 | 2,165.38 |
| 2005-10-04 | 5,400 | 5,590 | 5,400 | 5,590 | 540,800 | 2,150 |
| 2005-10-03 | 5,340 | 5,400 | 5,320 | 5,380 | 204,800 | 2,069.23 |
| 2005-09-30 | 5,390 | 5,390 | 5,310 | 5,310 | 147,000 | 2,042.31 |
| 2005-09-29 | 5,400 | 5,400 | 5,320 | 5,370 | 137,100 | 2,065.38 |
| 2005-09-28 | 5,320 | 5,370 | 5,320 | 5,360 | 102,900 | 2,061.54 |
| 2005-09-27 | 5,410 | 5,410 | 5,290 | 5,290 | 192,800 | 2,034.62 |
| 2005-09-26 | 5,320 | 5,410 | 5,310 | 5,410 | 192,300 | 2,080.77 |
| 2005-09-22 | 5,380 | 5,390 | 5,230 | 5,260 | 311,500 | 2,023.08 |
| 2005-09-21 | 5,450 | 5,470 | 5,360 | 5,370 | 170,000 | 2,065.38 |
| 2005-09-20 | 5,430 | 5,450 | 5,390 | 5,440 | 166,800 | 2,092.31 |
| 2005-09-16 | 5,410 | 5,420 | 5,350 | 5,370 | 123,700 | 2,065.38 |
| 2005-09-15 | 5,430 | 5,430 | 5,390 | 5,400 | 106,800 | 2,076.92 |
| 2005-09-14 | 5,460 | 5,470 | 5,400 | 5,400 | 208,200 | 2,076.92 |
| 2005-09-13 | 5,450 | 5,470 | 5,410 | 5,430 | 133,400 | 2,088.46 |
| 2005-09-12 | 5,460 | 5,500 | 5,450 | 5,470 | 108,600 | 2,103.85 |
| 2005-09-09 | 5,460 | 5,470 | 5,430 | 5,450 | 195,300 | 2,096.15 |
| 2005-09-08 | 5,470 | 5,490 | 5,420 | 5,450 | 116,600 | 2,096.15 |
| 2005-09-07 | 5,540 | 5,540 | 5,470 | 5,480 | 97,400 | 2,107.69 |
| 2005-09-06 | 5,480 | 5,510 | 5,440 | 5,510 | 230,800 | 2,119.23 |
| 2005-09-05 | 5,480 | 5,480 | 5,360 | 5,430 | 510,400 | 2,088.46 |
| 2005-09-02 | 5,720 | 5,720 | 5,540 | 5,590 | 304,800 | 2,150 |
| 2005-09-01 | 5,680 | 5,750 | 5,680 | 5,730 | 258,900 | 2,203.85 |
| 2005-08-31 | 5,590 | 5,630 | 5,570 | 5,610 | 66,800 | 2,157.69 |
| 2005-08-30 | 5,640 | 5,650 | 5,630 | 5,630 | 45,200 | 2,165.38 |
| 2005-08-29 | 5,650 | 5,650 | 5,610 | 5,640 | 44,200 | 2,169.23 |
| 2005-08-26 | 5,670 | 5,670 | 5,630 | 5,650 | 39,700 | 2,173.08 |
| 2005-08-25 | 5,620 | 5,660 | 5,610 | 5,640 | 62,000 | 2,169.23 |
| 2005-08-24 | 5,640 | 5,680 | 5,640 | 5,670 | 78,900 | 2,180.77 |
| 2005-08-23 | 5,690 | 5,730 | 5,680 | 5,700 | 171,900 | 2,192.31 |
| 2005-08-22 | 5,640 | 5,720 | 5,630 | 5,690 | 193,400 | 2,188.46 |
| 2005-08-19 | 5,550 | 5,600 | 5,530 | 5,590 | 161,100 | 2,150 |
| 2005-08-18 | 5,490 | 5,530 | 5,480 | 5,520 | 78,400 | 2,123.08 |
| 2005-08-17 | 5,450 | 5,540 | 5,450 | 5,490 | 100,200 | 2,111.54 |
| 2005-08-16 | 5,470 | 5,490 | 5,440 | 5,470 | 39,300 | 2,103.85 |
| 2005-08-15 | 5,490 | 5,500 | 5,450 | 5,470 | 51,100 | 2,103.85 |
| 2005-08-12 | 5,500 | 5,530 | 5,480 | 5,510 | 72,200 | 2,119.23 |
| 2005-08-11 | 5,530 | 5,540 | 5,460 | 5,460 | 82,400 | 2,100 |
| 2005-08-10 | 5,490 | 5,510 | 5,480 | 5,500 | 64,900 | 2,115.38 |
| 2005-08-09 | 5,420 | 5,520 | 5,400 | 5,480 | 179,400 | 2,107.69 |
| 2005-08-08 | 5,400 | 5,400 | 5,310 | 5,360 | 143,900 | 2,061.54 |
| 2005-08-05 | 5,440 | 5,450 | 5,410 | 5,430 | 62,500 | 2,088.46 |
| 2005-08-04 | 5,470 | 5,470 | 5,430 | 5,430 | 94,300 | 2,088.46 |
| 2005-08-03 | 5,470 | 5,470 | 5,450 | 5,460 | 70,600 | 2,100 |
| 2005-08-02 | 5,540 | 5,540 | 5,450 | 5,470 | 149,200 | 2,103.85 |
| 2005-08-01 | 5,510 | 5,550 | 5,480 | 5,530 | 83,700 | 2,126.92 |
| 2005-07-29 | 5,530 | 5,540 | 5,500 | 5,510 | 84,300 | 2,119.23 |
| 2005-07-28 | 5,570 | 5,570 | 5,520 | 5,530 | 122,300 | 2,126.92 |
| 2005-07-27 | 5,490 | 5,620 | 5,480 | 5,620 | 294,300 | 2,161.54 |
| 2005-07-26 | 5,460 | 5,470 | 5,390 | 5,400 | 108,200 | 2,076.92 |
| 2005-07-25 | 5,470 | 5,510 | 5,450 | 5,500 | 92,500 | 2,115.38 |
| 2005-07-22 | 5,510 | 5,510 | 5,440 | 5,480 | 80,400 | 2,107.69 |
| 2005-07-21 | 5,560 | 5,580 | 5,500 | 5,500 | 79,500 | 2,115.38 |
| 2005-07-20 | 5,580 | 5,590 | 5,560 | 5,560 | 80,800 | 2,138.46 |
| 2005-07-19 | 5,550 | 5,570 | 5,530 | 5,530 | 122,400 | 2,126.92 |
| 2005-07-15 | 5,530 | 5,540 | 5,510 | 5,530 | 82,200 | 2,126.92 |
| 2005-07-14 | 5,550 | 5,550 | 5,530 | 5,540 | 70,800 | 2,130.77 |
| 2005-07-13 | 5,590 | 5,590 | 5,520 | 5,530 | 88,300 | 2,126.92 |
| 2005-07-12 | 5,550 | 5,580 | 5,540 | 5,580 | 142,300 | 2,146.15 |
| 2005-07-11 | 5,480 | 5,550 | 5,460 | 5,520 | 175,800 | 2,123.08 |
| 2005-07-08 | 5,500 | 5,530 | 5,480 | 5,490 | 247,400 | 2,111.54 |
| 2005-07-07 | 5,590 | 5,590 | 5,500 | 5,500 | 177,700 | 2,115.38 |
| 2005-07-06 | 5,590 | 5,620 | 5,560 | 5,590 | 83,100 | 2,150 |
| 2005-07-05 | 5,650 | 5,660 | 5,590 | 5,590 | 100,300 | 2,150 |
| 2005-07-04 | 5,660 | 5,690 | 5,660 | 5,680 | 37,100 | 2,184.62 |
| 2005-07-01 | 5,700 | 5,700 | 5,670 | 5,690 | 99,300 | 2,188.46 |
| 2005-06-30 | 5,660 | 5,690 | 5,630 | 5,690 | 99,700 | 2,188.46 |
| 2005-06-29 | 5,640 | 5,700 | 5,630 | 5,690 | 144,100 | 2,188.46 |
| 2005-06-28 | 5,610 | 5,640 | 5,600 | 5,620 | 124,300 | 2,161.54 |
| 2005-06-27 | 5,600 | 5,640 | 5,590 | 5,640 | 142,400 | 2,169.23 |
| 2005-06-24 | 5,530 | 5,690 | 5,510 | 5,640 | 489,400 | 2,169.23 |
| 2005-06-23 | 5,460 | 5,540 | 5,440 | 5,520 | 329,800 | 2,123.08 |
| 2005-06-22 | 5,380 | 5,470 | 5,380 | 5,470 | 362,400 | 2,103.85 |
| 2005-06-21 | 5,340 | 5,340 | 5,310 | 5,340 | 58,200 | 2,053.85 |
| 2005-06-20 | 5,290 | 5,340 | 5,270 | 5,340 | 122,400 | 2,053.85 |
| 2005-06-17 | 5,300 | 5,310 | 5,220 | 5,260 | 171,100 | 2,023.08 |
| 2005-06-16 | 5,310 | 5,320 | 5,290 | 5,310 | 80,700 | 2,042.31 |
| 2005-06-15 | 5,300 | 5,310 | 5,280 | 5,300 | 63,000 | 2,038.46 |
| 2005-06-14 | 5,290 | 5,330 | 5,270 | 5,330 | 138,700 | 2,050 |
| 2005-06-13 | 5,330 | 5,330 | 5,260 | 5,270 | 72,800 | 2,026.92 |
| 2005-06-10 | 5,320 | 5,350 | 5,290 | 5,340 | 264,800 | 2,053.85 |
| 2005-06-09 | 5,260 | 5,290 | 5,250 | 5,260 | 437,600 | 2,023.08 |
| 2005-06-08 | 5,190 | 5,250 | 5,180 | 5,230 | 364,000 | 2,011.54 |
| 2005-06-07 | 5,140 | 5,150 | 5,100 | 5,120 | 105,500 | 1,969.23 |
| 2005-06-06 | 5,150 | 5,150 | 5,120 | 5,150 | 54,300 | 1,980.77 |
| 2005-06-03 | 5,150 | 5,160 | 5,140 | 5,150 | 54,600 | 1,980.77 |
| 2005-06-02 | 5,220 | 5,230 | 5,140 | 5,150 | 101,400 | 1,980.77 |
| 2005-06-01 | 5,180 | 5,220 | 5,160 | 5,210 | 124,400 | 2,003.85 |
| 2005-05-31 | 5,140 | 5,170 | 5,140 | 5,170 | 73,700 | 1,988.46 |
| 2005-05-30 | 5,110 | 5,150 | 5,110 | 5,150 | 41,700 | 1,980.77 |
| 2005-05-27 | 5,110 | 5,130 | 5,100 | 5,130 | 41,700 | 1,973.08 |
| 2005-05-26 | 5,100 | 5,110 | 5,090 | 5,110 | 42,700 | 1,965.38 |
| 2005-05-25 | 5,120 | 5,120 | 5,090 | 5,100 | 53,400 | 1,961.54 |
| 2005-05-24 | 5,100 | 5,140 | 5,100 | 5,110 | 67,000 | 1,965.38 |
| 2005-05-23 | 5,100 | 5,110 | 5,090 | 5,090 | 40,000 | 1,957.69 |
| 2005-05-20 | 5,110 | 5,120 | 5,100 | 5,110 | 58,800 | 1,965.38 |
| 2005-05-19 | 5,120 | 5,130 | 5,100 | 5,120 | 65,200 | 1,969.23 |
| 2005-05-18 | 5,130 | 5,140 | 5,100 | 5,100 | 113,500 | 1,961.54 |
| 2005-05-17 | 5,160 | 5,160 | 5,130 | 5,140 | 65,000 | 1,976.92 |
| 2005-05-16 | 5,150 | 5,160 | 5,130 | 5,140 | 67,300 | 1,976.92 |
| 2005-05-13 | 5,160 | 5,170 | 5,110 | 5,110 | 98,100 | 1,965.38 |
| 2005-05-12 | 5,170 | 5,180 | 5,120 | 5,120 | 102,800 | 1,969.23 |
| 2005-05-11 | 5,110 | 5,160 | 5,100 | 5,160 | 96,000 | 1,984.62 |
| 2005-05-10 | 5,150 | 5,150 | 5,100 | 5,100 | 123,300 | 1,961.54 |
| 2005-05-09 | 5,140 | 5,150 | 5,120 | 5,140 | 89,400 | 1,976.92 |
| 2005-05-06 | 5,100 | 5,160 | 5,100 | 5,150 | 98,800 | 1,980.77 |
| 2005-05-02 | 5,110 | 5,110 | 5,090 | 5,100 | 91,300 | 1,961.54 |
| 2005-04-28 | 5,120 | 5,150 | 5,120 | 5,150 | 57,400 | 1,980.77 |
| 2005-04-27 | 5,130 | 5,180 | 5,130 | 5,180 | 71,700 | 1,992.31 |
| 2005-04-26 | 5,150 | 5,170 | 5,130 | 5,150 | 75,600 | 1,980.77 |
| 2005-04-25 | 5,160 | 5,180 | 5,150 | 5,160 | 139,200 | 1,984.62 |
| 2005-04-22 | 5,230 | 5,240 | 5,210 | 5,210 | 183,100 | 2,003.85 |
| 2005-04-21 | 5,230 | 5,230 | 5,170 | 5,230 | 166,300 | 2,011.54 |
| 2005-04-20 | 5,250 | 5,260 | 5,230 | 5,250 | 122,200 | 2,019.23 |
| 2005-04-19 | 5,260 | 5,280 | 5,200 | 5,200 | 165,000 | 2,000 |
| 2005-04-18 | 5,330 | 5,330 | 5,230 | 5,240 | 254,300 | 2,015.38 |
| 2005-04-15 | 5,300 | 5,350 | 5,270 | 5,330 | 402,500 | 2,050 |
| 2005-04-14 | 5,320 | 5,320 | 5,270 | 5,280 | 94,400 | 2,030.77 |
| 2005-04-13 | 5,260 | 5,340 | 5,260 | 5,330 | 235,700 | 2,050 |
| 2005-04-12 | 5,230 | 5,250 | 5,230 | 5,230 | 60,600 | 2,011.54 |
| 2005-04-11 | 5,280 | 5,280 | 5,230 | 5,230 | 83,700 | 2,011.54 |
| 2005-04-08 | 5,290 | 5,300 | 5,270 | 5,280 | 166,300 | 2,030.77 |
| 2005-04-07 | 5,290 | 5,310 | 5,280 | 5,300 | 126,900 | 2,038.46 |
| 2005-04-06 | 5,230 | 5,270 | 5,230 | 5,270 | 154,000 | 2,026.92 |
| 2005-04-05 | 5,220 | 5,240 | 5,200 | 5,200 | 119,100 | 2,000 |
| 2005-04-04 | 5,210 | 5,230 | 5,200 | 5,210 | 88,300 | 2,003.85 |
| 2005-04-01 | 5,210 | 5,230 | 5,190 | 5,200 | 146,100 | 2,000 |
| 2005-03-31 | 5,200 | 5,220 | 5,180 | 5,210 | 115,000 | 2,003.85 |
| 2005-03-30 | 5,240 | 5,250 | 5,180 | 5,190 | 193,400 | 1,996.15 |
| 2005-03-29 | 5,240 | 5,250 | 5,220 | 5,230 | 178,600 | 2,011.54 |
| 2005-03-28 | 5,220 | 5,230 | 5,200 | 5,220 | 82,700 | 2,007.69 |
| 2005-03-25 | 5,210 | 5,210 | 5,180 | 5,200 | 70,800 | 2,000 |
| 2005-03-24 | 5,200 | 5,210 | 5,180 | 5,190 | 95,800 | 1,996.15 |
| 2005-03-23 | 5,240 | 5,240 | 5,170 | 5,170 | 253,500 | 1,988.46 |
| 2005-03-22 | 5,220 | 5,250 | 5,210 | 5,220 | 238,800 | 2,007.69 |
| 2005-03-18 | 5,190 | 5,190 | 5,170 | 5,190 | 96,800 | 1,996.15 |
| 2005-03-17 | 5,170 | 5,180 | 5,150 | 5,180 | 123,000 | 1,992.31 |
| 2005-03-16 | 5,150 | 5,170 | 5,150 | 5,150 | 140,900 | 1,980.77 |
| 2005-03-15 | 5,160 | 5,170 | 5,120 | 5,140 | 115,800 | 1,976.92 |
| 2005-03-14 | 5,180 | 5,190 | 5,150 | 5,160 | 84,700 | 1,984.62 |
| 2005-03-11 | 5,160 | 5,190 | 5,160 | 5,160 | 180,100 | 1,984.62 |
| 2005-03-10 | 5,170 | 5,180 | 5,150 | 5,160 | 127,000 | 1,984.62 |
| 2005-03-09 | 5,160 | 5,190 | 5,150 | 5,160 | 201,500 | 1,984.62 |
| 2005-03-08 | 5,170 | 5,190 | 5,130 | 5,140 | 314,300 | 1,976.92 |
| 2005-03-07 | 5,310 | 5,320 | 5,130 | 5,140 | 711,100 | 1,976.92 |
| 2005-03-04 | 5,300 | 5,340 | 5,280 | 5,320 | 448,100 | 2,046.15 |
| 2005-03-03 | 5,460 | 5,460 | 5,440 | 5,450 | 46,400 | 2,096.15 |
| 2005-03-02 | 5,420 | 5,460 | 5,420 | 5,450 | 54,700 | 2,096.15 |
| 2005-03-01 | 5,380 | 5,430 | 5,380 | 5,420 | 47,600 | 2,084.62 |
| 2005-02-28 | 5,390 | 5,430 | 5,370 | 5,430 | 107,900 | 2,088.46 |
| 2005-02-25 | 5,380 | 5,390 | 5,320 | 5,360 | 75,600 | 2,061.54 |
| 2005-02-24 | 5,340 | 5,370 | 5,320 | 5,370 | 44,900 | 2,065.38 |
| 2005-02-23 | 5,340 | 5,350 | 5,290 | 5,340 | 124,100 | 2,053.85 |
| 2005-02-22 | 5,450 | 5,450 | 5,350 | 5,350 | 59,500 | 2,057.69 |
| 2005-02-21 | 5,420 | 5,460 | 5,380 | 5,440 | 120,100 | 2,092.31 |
| 2005-02-18 | 5,390 | 5,400 | 5,340 | 5,380 | 93,300 | 2,069.23 |
| 2005-02-17 | 5,350 | 5,390 | 5,320 | 5,390 | 121,100 | 2,073.08 |
| 2005-02-16 | 5,300 | 5,340 | 5,270 | 5,320 | 94,100 | 2,046.15 |
| 2005-02-15 | 5,270 | 5,310 | 5,270 | 5,300 | 127,900 | 2,038.46 |
| 2005-02-14 | 5,310 | 5,340 | 5,270 | 5,270 | 88,100 | 2,026.92 |
| 2005-02-10 | 5,350 | 5,360 | 5,300 | 5,310 | 39,300 | 2,042.31 |
| 2005-02-09 | 5,380 | 5,380 | 5,320 | 5,350 | 49,400 | 2,057.69 |
| 2005-02-08 | 5,380 | 5,400 | 5,340 | 5,340 | 55,600 | 2,053.85 |
| 2005-02-07 | 5,370 | 5,420 | 5,320 | 5,370 | 68,100 | 2,065.38 |
| 2005-02-04 | 5,350 | 5,370 | 5,310 | 5,370 | 69,600 | 2,065.38 |
| 2005-02-03 | 5,400 | 5,400 | 5,370 | 5,380 | 89,900 | 2,069.23 |
| 2005-02-02 | 5,480 | 5,480 | 5,400 | 5,430 | 77,300 | 2,088.46 |
| 2005-02-01 | 5,410 | 5,430 | 5,370 | 5,400 | 96,100 | 2,076.92 |
| 2005-01-31 | 5,380 | 5,520 | 5,360 | 5,480 | 133,300 | 2,107.69 |
| 2005-01-28 | 5,380 | 5,380 | 5,310 | 5,370 | 65,200 | 2,065.38 |
| 2005-01-27 | 5,380 | 5,400 | 5,370 | 5,380 | 79,200 | 2,069.23 |
| 2005-01-26 | 5,390 | 5,400 | 5,370 | 5,390 | 67,800 | 2,073.08 |
| 2005-01-25 | 5,330 | 5,400 | 5,320 | 5,380 | 208,400 | 2,069.23 |
| 2005-01-24 | 5,220 | 5,400 | 5,210 | 5,320 | 372,100 | 2,046.15 |
| 2005-01-21 | 5,170 | 5,230 | 5,160 | 5,200 | 147,500 | 2,000 |
| 2005-01-20 | 5,150 | 5,170 | 5,130 | 5,140 | 70,000 | 1,976.92 |
| 2005-01-19 | 5,130 | 5,180 | 5,120 | 5,160 | 68,500 | 1,984.62 |
| 2005-01-18 | 5,170 | 5,170 | 5,130 | 5,140 | 71,300 | 1,976.92 |
| 2005-01-17 | 5,220 | 5,220 | 5,160 | 5,170 | 81,500 | 1,988.46 |
| 2005-01-14 | 5,150 | 5,230 | 5,120 | 5,220 | 163,000 | 2,007.69 |
| 2005-01-13 | 5,320 | 5,340 | 5,230 | 5,250 | 101,000 | 2,019.23 |
| 2005-01-12 | 5,350 | 5,370 | 5,340 | 5,350 | 68,500 | 2,057.69 |
| 2005-01-11 | 5,400 | 5,410 | 5,360 | 5,370 | 114,400 | 2,065.38 |
| 2005-01-07 | 5,400 | 5,450 | 5,380 | 5,400 | 194,300 | 2,076.92 |
| 2005-01-06 | 5,350 | 5,410 | 5,320 | 5,390 | 97,000 | 2,073.08 |
| 2005-01-05 | 5,330 | 5,370 | 5,280 | 5,330 | 110,700 | 2,050 |
| 2005-01-04 | 5,310 | 5,330 | 5,280 | 5,330 | 31,600 | 2,050 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
