2607 不二製油グループ本社(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 | 1,106 | 1,111 | 1,090 | 1,096 | 299,400 | 1,096 |
| 2005-12-29 | 1,109 | 1,113 | 1,103 | 1,108 | 355,700 | 1,108 |
| 2005-12-28 | 1,100 | 1,117 | 1,098 | 1,109 | 322,900 | 1,109 |
| 2005-12-27 | 1,121 | 1,126 | 1,113 | 1,118 | 256,200 | 1,118 |
| 2005-12-26 | 1,122 | 1,133 | 1,121 | 1,126 | 237,800 | 1,126 |
| 2005-12-22 | 1,142 | 1,145 | 1,137 | 1,144 | 206,100 | 1,144 |
| 2005-12-21 | 1,139 | 1,149 | 1,139 | 1,139 | 297,500 | 1,139 |
| 2005-12-20 | 1,140 | 1,152 | 1,135 | 1,140 | 376,800 | 1,140 |
| 2005-12-19 | 1,170 | 1,177 | 1,148 | 1,157 | 820,200 | 1,157 |
| 2005-12-16 | 1,160 | 1,170 | 1,154 | 1,170 | 486,600 | 1,170 |
| 2005-12-15 | 1,169 | 1,172 | 1,137 | 1,163 | 679,800 | 1,163 |
| 2005-12-14 | 1,131 | 1,189 | 1,130 | 1,182 | 1,742,800 | 1,182 |
| 2005-12-13 | 1,090 | 1,112 | 1,086 | 1,111 | 656,400 | 1,111 |
| 2005-12-12 | 1,080 | 1,091 | 1,078 | 1,085 | 367,400 | 1,085 |
| 2005-12-09 | 1,081 | 1,083 | 1,073 | 1,075 | 590,300 | 1,075 |
| 2005-12-08 | 1,080 | 1,082 | 1,070 | 1,076 | 347,600 | 1,076 |
| 2005-12-07 | 1,075 | 1,080 | 1,070 | 1,080 | 216,500 | 1,080 |
| 2005-12-06 | 1,088 | 1,088 | 1,070 | 1,074 | 317,100 | 1,074 |
| 2005-12-05 | 1,084 | 1,090 | 1,080 | 1,089 | 382,400 | 1,089 |
| 2005-12-02 | 1,088 | 1,088 | 1,078 | 1,083 | 283,700 | 1,083 |
| 2005-12-01 | 1,065 | 1,080 | 1,065 | 1,080 | 266,400 | 1,080 |
| 2005-11-30 | 1,080 | 1,080 | 1,066 | 1,066 | 237,100 | 1,066 |
| 2005-11-29 | 1,053 | 1,084 | 1,051 | 1,076 | 633,100 | 1,076 |
| 2005-11-28 | 1,049 | 1,051 | 1,045 | 1,047 | 275,200 | 1,047 |
| 2005-11-25 | 1,057 | 1,059 | 1,046 | 1,047 | 252,900 | 1,047 |
| 2005-11-24 | 1,060 | 1,064 | 1,056 | 1,056 | 402,500 | 1,056 |
| 2005-11-22 | 1,060 | 1,061 | 1,050 | 1,056 | 272,300 | 1,056 |
| 2005-11-21 | 1,045 | 1,060 | 1,044 | 1,060 | 550,800 | 1,060 |
| 2005-11-18 | 1,048 | 1,055 | 1,040 | 1,042 | 591,000 | 1,042 |
| 2005-11-17 | 1,055 | 1,057 | 1,045 | 1,048 | 504,200 | 1,048 |
| 2005-11-16 | 1,060 | 1,061 | 1,055 | 1,060 | 279,800 | 1,060 |
| 2005-11-15 | 1,063 | 1,064 | 1,060 | 1,061 | 343,100 | 1,061 |
| 2005-11-14 | 1,070 | 1,070 | 1,060 | 1,063 | 391,700 | 1,063 |
| 2005-11-11 | 1,062 | 1,066 | 1,059 | 1,063 | 403,400 | 1,063 |
| 2005-11-10 | 1,060 | 1,065 | 1,056 | 1,060 | 336,900 | 1,060 |
| 2005-11-09 | 1,053 | 1,058 | 1,052 | 1,056 | 402,000 | 1,056 |
| 2005-11-08 | 1,053 | 1,057 | 1,053 | 1,053 | 376,600 | 1,053 |
| 2005-11-07 | 1,056 | 1,058 | 1,052 | 1,055 | 271,100 | 1,055 |
| 2005-11-04 | 1,053 | 1,059 | 1,051 | 1,052 | 332,100 | 1,052 |
| 2005-11-02 | 1,058 | 1,069 | 1,046 | 1,050 | 496,200 | 1,050 |
| 2005-11-01 | 1,049 | 1,055 | 1,049 | 1,053 | 186,500 | 1,053 |
| 2005-10-31 | 1,045 | 1,054 | 1,044 | 1,048 | 223,700 | 1,048 |
| 2005-10-28 | 1,051 | 1,051 | 1,040 | 1,043 | 209,000 | 1,043 |
| 2005-10-27 | 1,048 | 1,050 | 1,040 | 1,050 | 404,700 | 1,050 |
| 2005-10-26 | 1,047 | 1,053 | 1,041 | 1,044 | 334,100 | 1,044 |
| 2005-10-25 | 1,058 | 1,064 | 1,041 | 1,045 | 446,300 | 1,045 |
| 2005-10-24 | 1,074 | 1,076 | 1,050 | 1,055 | 693,800 | 1,055 |
| 2005-10-21 | 1,098 | 1,104 | 1,083 | 1,094 | 532,400 | 1,094 |
| 2005-10-20 | 1,100 | 1,105 | 1,099 | 1,101 | 109,700 | 1,101 |
| 2005-10-19 | 1,098 | 1,100 | 1,095 | 1,098 | 180,600 | 1,098 |
| 2005-10-18 | 1,095 | 1,100 | 1,091 | 1,098 | 148,100 | 1,098 |
| 2005-10-17 | 1,089 | 1,099 | 1,089 | 1,090 | 180,400 | 1,090 |
| 2005-10-14 | 1,091 | 1,100 | 1,088 | 1,088 | 301,900 | 1,088 |
| 2005-10-13 | 1,100 | 1,103 | 1,095 | 1,100 | 255,600 | 1,100 |
| 2005-10-12 | 1,100 | 1,105 | 1,096 | 1,097 | 291,900 | 1,097 |
| 2005-10-11 | 1,092 | 1,099 | 1,092 | 1,098 | 304,900 | 1,098 |
| 2005-10-07 | 1,085 | 1,096 | 1,085 | 1,089 | 250,900 | 1,089 |
| 2005-10-06 | 1,083 | 1,095 | 1,083 | 1,087 | 231,500 | 1,087 |
| 2005-10-05 | 1,090 | 1,092 | 1,082 | 1,083 | 266,800 | 1,083 |
| 2005-10-04 | 1,090 | 1,092 | 1,086 | 1,091 | 258,700 | 1,091 |
| 2005-10-03 | 1,090 | 1,099 | 1,082 | 1,090 | 223,500 | 1,090 |
| 2005-09-30 | 1,104 | 1,110 | 1,088 | 1,095 | 299,300 | 1,095 |
| 2005-09-29 | 1,102 | 1,104 | 1,087 | 1,101 | 301,500 | 1,101 |
| 2005-09-28 | 1,105 | 1,108 | 1,102 | 1,104 | 170,000 | 1,104 |
| 2005-09-27 | 1,119 | 1,121 | 1,109 | 1,109 | 213,900 | 1,109 |
| 2005-09-26 | 1,129 | 1,129 | 1,116 | 1,119 | 286,000 | 1,119 |
| 2005-09-22 | 1,116 | 1,119 | 1,112 | 1,116 | 231,000 | 1,116 |
| 2005-09-21 | 1,120 | 1,125 | 1,116 | 1,116 | 297,500 | 1,116 |
| 2005-09-20 | 1,110 | 1,123 | 1,106 | 1,119 | 275,300 | 1,119 |
| 2005-09-16 | 1,102 | 1,104 | 1,098 | 1,102 | 260,600 | 1,102 |
| 2005-09-15 | 1,101 | 1,108 | 1,101 | 1,103 | 268,300 | 1,103 |
| 2005-09-14 | 1,106 | 1,108 | 1,098 | 1,102 | 187,900 | 1,102 |
| 2005-09-13 | 1,104 | 1,110 | 1,103 | 1,105 | 243,500 | 1,105 |
| 2005-09-12 | 1,098 | 1,105 | 1,092 | 1,102 | 223,400 | 1,102 |
| 2005-09-09 | 1,091 | 1,095 | 1,086 | 1,091 | 357,200 | 1,091 |
| 2005-09-08 | 1,088 | 1,089 | 1,083 | 1,086 | 229,200 | 1,086 |
| 2005-09-07 | 1,086 | 1,091 | 1,086 | 1,088 | 239,900 | 1,088 |
| 2005-09-06 | 1,086 | 1,092 | 1,083 | 1,084 | 249,600 | 1,084 |
| 2005-09-05 | 1,073 | 1,088 | 1,072 | 1,086 | 229,400 | 1,086 |
| 2005-09-02 | 1,078 | 1,078 | 1,068 | 1,073 | 233,500 | 1,073 |
| 2005-09-01 | 1,067 | 1,074 | 1,064 | 1,064 | 169,400 | 1,064 |
| 2005-08-31 | 1,072 | 1,074 | 1,064 | 1,064 | 162,700 | 1,064 |
| 2005-08-30 | 1,074 | 1,079 | 1,069 | 1,070 | 122,800 | 1,070 |
| 2005-08-29 | 1,078 | 1,080 | 1,070 | 1,072 | 128,100 | 1,072 |
| 2005-08-26 | 1,080 | 1,084 | 1,074 | 1,082 | 164,000 | 1,082 |
| 2005-08-25 | 1,090 | 1,090 | 1,079 | 1,081 | 206,100 | 1,081 |
| 2005-08-24 | 1,090 | 1,098 | 1,085 | 1,089 | 167,200 | 1,089 |
| 2005-08-23 | 1,085 | 1,099 | 1,085 | 1,090 | 212,500 | 1,090 |
| 2005-08-22 | 1,084 | 1,086 | 1,079 | 1,083 | 178,100 | 1,083 |
| 2005-08-19 | 1,075 | 1,083 | 1,071 | 1,082 | 188,400 | 1,082 |
| 2005-08-18 | 1,070 | 1,072 | 1,065 | 1,070 | 168,200 | 1,070 |
| 2005-08-17 | 1,069 | 1,073 | 1,059 | 1,059 | 250,900 | 1,059 |
| 2005-08-16 | 1,077 | 1,077 | 1,067 | 1,068 | 198,800 | 1,068 |
| 2005-08-15 | 1,059 | 1,070 | 1,057 | 1,061 | 330,400 | 1,061 |
| 2005-08-12 | 1,066 | 1,068 | 1,050 | 1,051 | 324,100 | 1,051 |
| 2005-08-11 | 1,070 | 1,072 | 1,065 | 1,066 | 293,800 | 1,066 |
| 2005-08-10 | 1,063 | 1,072 | 1,063 | 1,066 | 380,600 | 1,066 |
| 2005-08-09 | 1,050 | 1,068 | 1,038 | 1,062 | 376,500 | 1,062 |
| 2005-08-08 | 1,031 | 1,036 | 1,021 | 1,034 | 464,000 | 1,034 |
| 2005-08-05 | 1,076 | 1,076 | 1,031 | 1,040 | 780,500 | 1,040 |
| 2005-08-04 | 1,084 | 1,094 | 1,079 | 1,080 | 367,900 | 1,080 |
| 2005-08-03 | 1,093 | 1,094 | 1,076 | 1,082 | 340,600 | 1,082 |
| 2005-08-02 | 1,105 | 1,107 | 1,094 | 1,095 | 207,900 | 1,095 |
| 2005-08-01 | 1,110 | 1,113 | 1,105 | 1,107 | 163,600 | 1,107 |
| 2005-07-29 | 1,120 | 1,123 | 1,112 | 1,112 | 116,200 | 1,112 |
| 2005-07-28 | 1,124 | 1,124 | 1,117 | 1,117 | 130,100 | 1,117 |
| 2005-07-27 | 1,115 | 1,124 | 1,115 | 1,123 | 82,300 | 1,123 |
| 2005-07-26 | 1,123 | 1,124 | 1,117 | 1,119 | 147,700 | 1,119 |
| 2005-07-25 | 1,120 | 1,126 | 1,118 | 1,123 | 268,600 | 1,123 |
| 2005-07-22 | 1,108 | 1,118 | 1,103 | 1,108 | 177,400 | 1,108 |
| 2005-07-21 | 1,123 | 1,123 | 1,107 | 1,108 | 137,700 | 1,108 |
| 2005-07-20 | 1,111 | 1,119 | 1,110 | 1,114 | 167,600 | 1,114 |
| 2005-07-19 | 1,126 | 1,127 | 1,103 | 1,106 | 373,600 | 1,106 |
| 2005-07-15 | 1,127 | 1,129 | 1,123 | 1,126 | 107,000 | 1,126 |
| 2005-07-14 | 1,127 | 1,127 | 1,122 | 1,124 | 135,800 | 1,124 |
| 2005-07-13 | 1,121 | 1,123 | 1,118 | 1,122 | 119,500 | 1,122 |
| 2005-07-12 | 1,127 | 1,127 | 1,117 | 1,118 | 189,100 | 1,118 |
| 2005-07-11 | 1,127 | 1,135 | 1,125 | 1,126 | 122,700 | 1,126 |
| 2005-07-08 | 1,111 | 1,125 | 1,109 | 1,120 | 302,500 | 1,120 |
| 2005-07-07 | 1,130 | 1,131 | 1,115 | 1,117 | 257,400 | 1,117 |
| 2005-07-06 | 1,140 | 1,145 | 1,130 | 1,131 | 311,500 | 1,131 |
| 2005-07-05 | 1,150 | 1,150 | 1,140 | 1,141 | 246,700 | 1,141 |
| 2005-07-04 | 1,142 | 1,146 | 1,140 | 1,146 | 153,800 | 1,146 |
| 2005-07-01 | 1,139 | 1,143 | 1,135 | 1,139 | 201,900 | 1,139 |
| 2005-06-30 | 1,139 | 1,142 | 1,131 | 1,140 | 368,200 | 1,140 |
| 2005-06-29 | 1,137 | 1,139 | 1,133 | 1,134 | 236,900 | 1,134 |
| 2005-06-28 | 1,139 | 1,140 | 1,130 | 1,133 | 405,200 | 1,133 |
| 2005-06-27 | 1,147 | 1,155 | 1,128 | 1,128 | 1,396,900 | 1,128 |
| 2005-06-24 | 1,105 | 1,111 | 1,103 | 1,107 | 261,900 | 1,107 |
| 2005-06-23 | 1,110 | 1,112 | 1,102 | 1,103 | 266,200 | 1,103 |
| 2005-06-22 | 1,098 | 1,112 | 1,094 | 1,108 | 472,600 | 1,108 |
| 2005-06-21 | 1,094 | 1,099 | 1,090 | 1,090 | 324,200 | 1,090 |
| 2005-06-20 | 1,096 | 1,100 | 1,091 | 1,093 | 406,600 | 1,093 |
| 2005-06-17 | 1,081 | 1,090 | 1,081 | 1,086 | 328,100 | 1,086 |
| 2005-06-16 | 1,085 | 1,087 | 1,080 | 1,080 | 292,600 | 1,080 |
| 2005-06-15 | 1,077 | 1,080 | 1,076 | 1,080 | 266,900 | 1,080 |
| 2005-06-14 | 1,082 | 1,086 | 1,077 | 1,079 | 333,200 | 1,079 |
| 2005-06-13 | 1,081 | 1,089 | 1,081 | 1,084 | 214,100 | 1,084 |
| 2005-06-10 | 1,082 | 1,087 | 1,081 | 1,081 | 308,200 | 1,081 |
| 2005-06-09 | 1,101 | 1,109 | 1,081 | 1,084 | 300,300 | 1,084 |
| 2005-06-08 | 1,099 | 1,102 | 1,095 | 1,102 | 199,600 | 1,102 |
| 2005-06-07 | 1,098 | 1,102 | 1,094 | 1,100 | 192,600 | 1,100 |
| 2005-06-06 | 1,100 | 1,103 | 1,092 | 1,100 | 237,400 | 1,100 |
| 2005-06-03 | 1,093 | 1,102 | 1,088 | 1,102 | 224,100 | 1,102 |
| 2005-06-02 | 1,101 | 1,106 | 1,089 | 1,093 | 463,700 | 1,093 |
| 2005-06-01 | 1,103 | 1,114 | 1,085 | 1,101 | 612,800 | 1,101 |
| 2005-05-31 | 1,136 | 1,139 | 1,132 | 1,133 | 204,900 | 1,133 |
| 2005-05-30 | 1,129 | 1,148 | 1,125 | 1,142 | 315,300 | 1,142 |
| 2005-05-27 | 1,110 | 1,125 | 1,106 | 1,124 | 241,100 | 1,124 |
| 2005-05-26 | 1,100 | 1,110 | 1,100 | 1,110 | 213,800 | 1,110 |
| 2005-05-25 | 1,115 | 1,115 | 1,100 | 1,102 | 392,700 | 1,102 |
| 2005-05-24 | 1,119 | 1,122 | 1,107 | 1,109 | 277,000 | 1,109 |
| 2005-05-23 | 1,110 | 1,115 | 1,100 | 1,107 | 457,000 | 1,107 |
| 2005-05-20 | 1,123 | 1,130 | 1,110 | 1,111 | 389,000 | 1,111 |
| 2005-05-19 | 1,132 | 1,137 | 1,117 | 1,122 | 498,600 | 1,122 |
| 2005-05-18 | 1,150 | 1,156 | 1,125 | 1,125 | 349,300 | 1,125 |
| 2005-05-17 | 1,157 | 1,161 | 1,150 | 1,150 | 309,600 | 1,150 |
| 2005-05-16 | 1,169 | 1,174 | 1,150 | 1,151 | 307,400 | 1,151 |
| 2005-05-13 | 1,190 | 1,190 | 1,164 | 1,167 | 472,200 | 1,167 |
| 2005-05-12 | 1,200 | 1,200 | 1,193 | 1,194 | 155,400 | 1,194 |
| 2005-05-11 | 1,200 | 1,200 | 1,190 | 1,195 | 243,800 | 1,195 |
| 2005-05-10 | 1,220 | 1,220 | 1,199 | 1,203 | 168,500 | 1,203 |
| 2005-05-09 | 1,220 | 1,225 | 1,205 | 1,208 | 206,900 | 1,208 |
| 2005-05-06 | 1,221 | 1,227 | 1,215 | 1,219 | 96,000 | 1,219 |
| 2005-05-02 | 1,218 | 1,219 | 1,200 | 1,214 | 76,200 | 1,214 |
| 2005-04-28 | 1,206 | 1,212 | 1,196 | 1,198 | 161,500 | 1,198 |
| 2005-04-27 | 1,222 | 1,227 | 1,213 | 1,218 | 134,100 | 1,218 |
| 2005-04-26 | 1,217 | 1,223 | 1,210 | 1,220 | 126,500 | 1,220 |
| 2005-04-25 | 1,224 | 1,224 | 1,200 | 1,215 | 144,600 | 1,215 |
| 2005-04-22 | 1,230 | 1,230 | 1,215 | 1,224 | 213,100 | 1,224 |
| 2005-04-21 | 1,187 | 1,198 | 1,171 | 1,195 | 270,400 | 1,195 |
| 2005-04-20 | 1,230 | 1,230 | 1,213 | 1,219 | 212,900 | 1,219 |
| 2005-04-19 | 1,190 | 1,211 | 1,186 | 1,190 | 316,000 | 1,190 |
| 2005-04-18 | 1,207 | 1,207 | 1,185 | 1,185 | 315,700 | 1,185 |
| 2005-04-15 | 1,225 | 1,229 | 1,213 | 1,217 | 182,300 | 1,217 |
| 2005-04-14 | 1,230 | 1,237 | 1,228 | 1,235 | 257,300 | 1,235 |
| 2005-04-13 | 1,223 | 1,240 | 1,220 | 1,237 | 273,100 | 1,237 |
| 2005-04-12 | 1,234 | 1,236 | 1,215 | 1,216 | 336,500 | 1,216 |
| 2005-04-11 | 1,247 | 1,247 | 1,234 | 1,238 | 225,900 | 1,238 |
| 2005-04-08 | 1,250 | 1,266 | 1,240 | 1,253 | 211,500 | 1,253 |
| 2005-04-07 | 1,261 | 1,261 | 1,252 | 1,253 | 82,100 | 1,253 |
| 2005-04-06 | 1,272 | 1,272 | 1,257 | 1,260 | 188,300 | 1,260 |
| 2005-04-05 | 1,261 | 1,274 | 1,261 | 1,264 | 141,900 | 1,264 |
| 2005-04-04 | 1,262 | 1,275 | 1,257 | 1,272 | 165,000 | 1,272 |
| 2005-04-01 | 1,253 | 1,267 | 1,245 | 1,261 | 115,500 | 1,261 |
| 2005-03-31 | 1,240 | 1,253 | 1,233 | 1,253 | 224,800 | 1,253 |
| 2005-03-30 | 1,248 | 1,265 | 1,230 | 1,236 | 255,800 | 1,236 |
| 2005-03-29 | 1,277 | 1,281 | 1,245 | 1,247 | 471,200 | 1,247 |
| 2005-03-28 | 1,300 | 1,301 | 1,271 | 1,282 | 284,700 | 1,282 |
| 2005-03-25 | 1,309 | 1,309 | 1,294 | 1,305 | 234,200 | 1,305 |
| 2005-03-24 | 1,298 | 1,302 | 1,283 | 1,290 | 153,800 | 1,290 |
| 2005-03-23 | 1,297 | 1,301 | 1,285 | 1,292 | 200,400 | 1,292 |
| 2005-03-22 | 1,300 | 1,302 | 1,295 | 1,296 | 140,200 | 1,296 |
| 2005-03-18 | 1,298 | 1,299 | 1,285 | 1,298 | 168,600 | 1,298 |
| 2005-03-17 | 1,277 | 1,295 | 1,275 | 1,292 | 182,700 | 1,292 |
| 2005-03-16 | 1,284 | 1,288 | 1,274 | 1,280 | 277,400 | 1,280 |
| 2005-03-15 | 1,301 | 1,302 | 1,274 | 1,275 | 401,900 | 1,275 |
| 2005-03-14 | 1,317 | 1,317 | 1,305 | 1,305 | 157,400 | 1,305 |
| 2005-03-11 | 1,300 | 1,310 | 1,294 | 1,301 | 314,500 | 1,301 |
| 2005-03-10 | 1,305 | 1,314 | 1,300 | 1,303 | 184,800 | 1,303 |
| 2005-03-09 | 1,316 | 1,318 | 1,311 | 1,311 | 122,300 | 1,311 |
| 2005-03-08 | 1,313 | 1,316 | 1,295 | 1,310 | 190,900 | 1,310 |
| 2005-03-07 | 1,300 | 1,319 | 1,298 | 1,319 | 267,200 | 1,319 |
| 2005-03-04 | 1,295 | 1,299 | 1,283 | 1,297 | 166,700 | 1,297 |
| 2005-03-03 | 1,285 | 1,295 | 1,282 | 1,293 | 187,100 | 1,293 |
| 2005-03-02 | 1,282 | 1,287 | 1,268 | 1,284 | 509,200 | 1,284 |
| 2005-03-01 | 1,280 | 1,283 | 1,275 | 1,279 | 289,300 | 1,279 |
| 2005-02-28 | 1,280 | 1,290 | 1,275 | 1,279 | 209,900 | 1,279 |
| 2005-02-25 | 1,292 | 1,298 | 1,284 | 1,291 | 132,800 | 1,291 |
| 2005-02-24 | 1,291 | 1,292 | 1,282 | 1,286 | 184,200 | 1,286 |
| 2005-02-23 | 1,297 | 1,300 | 1,284 | 1,288 | 149,000 | 1,288 |
| 2005-02-22 | 1,306 | 1,310 | 1,298 | 1,303 | 160,400 | 1,303 |
| 2005-02-21 | 1,321 | 1,321 | 1,313 | 1,315 | 129,300 | 1,315 |
| 2005-02-18 | 1,313 | 1,322 | 1,302 | 1,316 | 226,600 | 1,316 |
| 2005-02-17 | 1,299 | 1,311 | 1,293 | 1,311 | 184,400 | 1,311 |
| 2005-02-16 | 1,304 | 1,305 | 1,292 | 1,295 | 133,400 | 1,295 |
| 2005-02-15 | 1,303 | 1,307 | 1,292 | 1,298 | 214,600 | 1,298 |
| 2005-02-14 | 1,300 | 1,304 | 1,287 | 1,291 | 135,100 | 1,291 |
| 2005-02-10 | 1,289 | 1,296 | 1,280 | 1,286 | 171,100 | 1,286 |
| 2005-02-09 | 1,302 | 1,310 | 1,294 | 1,300 | 178,100 | 1,300 |
| 2005-02-08 | 1,310 | 1,316 | 1,294 | 1,294 | 171,000 | 1,294 |
| 2005-02-07 | 1,321 | 1,324 | 1,306 | 1,317 | 117,600 | 1,317 |
| 2005-02-04 | 1,320 | 1,330 | 1,293 | 1,328 | 364,400 | 1,328 |
| 2005-02-03 | 1,339 | 1,339 | 1,311 | 1,323 | 469,700 | 1,323 |
| 2005-02-02 | 1,350 | 1,356 | 1,332 | 1,339 | 499,900 | 1,339 |
| 2005-02-01 | 1,343 | 1,396 | 1,333 | 1,396 | 406,900 | 1,396 |
| 2005-01-31 | 1,330 | 1,349 | 1,322 | 1,340 | 132,500 | 1,340 |
| 2005-01-28 | 1,336 | 1,346 | 1,324 | 1,339 | 104,800 | 1,339 |
| 2005-01-27 | 1,340 | 1,345 | 1,334 | 1,342 | 98,900 | 1,342 |
| 2005-01-26 | 1,342 | 1,350 | 1,337 | 1,342 | 124,200 | 1,342 |
| 2005-01-25 | 1,335 | 1,344 | 1,332 | 1,343 | 222,000 | 1,343 |
| 2005-01-24 | 1,311 | 1,326 | 1,311 | 1,321 | 107,500 | 1,321 |
| 2005-01-21 | 1,306 | 1,322 | 1,303 | 1,318 | 73,000 | 1,318 |
| 2005-01-20 | 1,312 | 1,314 | 1,305 | 1,311 | 89,200 | 1,311 |
| 2005-01-19 | 1,310 | 1,322 | 1,310 | 1,314 | 61,300 | 1,314 |
| 2005-01-18 | 1,310 | 1,310 | 1,301 | 1,305 | 115,800 | 1,305 |
| 2005-01-17 | 1,319 | 1,324 | 1,306 | 1,308 | 142,200 | 1,308 |
| 2005-01-14 | 1,290 | 1,330 | 1,290 | 1,324 | 160,500 | 1,324 |
| 2005-01-13 | 1,348 | 1,348 | 1,312 | 1,321 | 228,200 | 1,321 |
| 2005-01-12 | 1,340 | 1,362 | 1,338 | 1,356 | 537,700 | 1,356 |
| 2005-01-11 | 1,329 | 1,348 | 1,329 | 1,336 | 313,800 | 1,336 |
| 2005-01-07 | 1,298 | 1,330 | 1,298 | 1,325 | 334,900 | 1,325 |
| 2005-01-06 | 1,270 | 1,309 | 1,270 | 1,296 | 331,500 | 1,296 |
| 2005-01-05 | 1,262 | 1,273 | 1,258 | 1,270 | 128,600 | 1,270 |
| 2005-01-04 | 1,263 | 1,268 | 1,255 | 1,268 | 43,500 | 1,268 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
