2801 キッコーマン(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 | 1,175 | 1,182 | 1,145 | 1,145 | 425,000 | 229 |
| 2005-12-29 | 1,188 | 1,210 | 1,181 | 1,185 | 697,000 | 237 |
| 2005-12-28 | 1,187 | 1,189 | 1,172 | 1,189 | 471,000 | 237.80 |
| 2005-12-27 | 1,184 | 1,190 | 1,179 | 1,179 | 408,000 | 235.80 |
| 2005-12-26 | 1,198 | 1,198 | 1,174 | 1,183 | 403,000 | 236.60 |
| 2005-12-22 | 1,178 | 1,182 | 1,166 | 1,182 | 664,000 | 236.40 |
| 2005-12-21 | 1,151 | 1,177 | 1,151 | 1,170 | 1,149,000 | 234 |
| 2005-12-20 | 1,121 | 1,165 | 1,120 | 1,160 | 1,377,000 | 232 |
| 2005-12-19 | 1,124 | 1,124 | 1,110 | 1,123 | 500,000 | 224.60 |
| 2005-12-16 | 1,108 | 1,128 | 1,101 | 1,104 | 723,000 | 220.80 |
| 2005-12-15 | 1,120 | 1,136 | 1,120 | 1,128 | 823,000 | 225.60 |
| 2005-12-14 | 1,145 | 1,173 | 1,137 | 1,137 | 940,000 | 227.40 |
| 2005-12-13 | 1,158 | 1,158 | 1,145 | 1,149 | 527,000 | 229.80 |
| 2005-12-12 | 1,160 | 1,161 | 1,146 | 1,152 | 533,000 | 230.40 |
| 2005-12-09 | 1,127 | 1,155 | 1,127 | 1,140 | 3,594,000 | 228 |
| 2005-12-08 | 1,149 | 1,159 | 1,139 | 1,139 | 923,000 | 227.80 |
| 2005-12-07 | 1,150 | 1,159 | 1,150 | 1,158 | 711,000 | 231.60 |
| 2005-12-06 | 1,151 | 1,157 | 1,149 | 1,149 | 730,000 | 229.80 |
| 2005-12-05 | 1,157 | 1,160 | 1,147 | 1,155 | 812,000 | 231 |
| 2005-12-02 | 1,155 | 1,160 | 1,145 | 1,157 | 772,000 | 231.40 |
| 2005-12-01 | 1,139 | 1,154 | 1,137 | 1,150 | 602,000 | 230 |
| 2005-11-30 | 1,150 | 1,161 | 1,140 | 1,140 | 886,000 | 228 |
| 2005-11-29 | 1,145 | 1,151 | 1,135 | 1,147 | 413,000 | 229.40 |
| 2005-11-28 | 1,140 | 1,145 | 1,134 | 1,144 | 471,000 | 228.80 |
| 2005-11-25 | 1,155 | 1,166 | 1,137 | 1,144 | 742,000 | 228.80 |
| 2005-11-24 | 1,168 | 1,171 | 1,153 | 1,160 | 858,000 | 232 |
| 2005-11-22 | 1,197 | 1,197 | 1,167 | 1,168 | 1,067,000 | 233.60 |
| 2005-11-21 | 1,192 | 1,219 | 1,164 | 1,192 | 1,540,000 | 238.40 |
| 2005-11-18 | 1,143 | 1,160 | 1,137 | 1,152 | 486,000 | 230.40 |
| 2005-11-17 | 1,126 | 1,142 | 1,123 | 1,135 | 368,000 | 227 |
| 2005-11-16 | 1,130 | 1,133 | 1,119 | 1,125 | 349,000 | 225 |
| 2005-11-15 | 1,140 | 1,141 | 1,128 | 1,132 | 457,000 | 226.40 |
| 2005-11-14 | 1,126 | 1,141 | 1,121 | 1,135 | 647,000 | 227 |
| 2005-11-11 | 1,122 | 1,132 | 1,109 | 1,126 | 763,000 | 225.20 |
| 2005-11-10 | 1,094 | 1,115 | 1,094 | 1,112 | 550,000 | 222.40 |
| 2005-11-09 | 1,092 | 1,109 | 1,090 | 1,105 | 640,000 | 221 |
| 2005-11-08 | 1,110 | 1,112 | 1,094 | 1,096 | 423,000 | 219.20 |
| 2005-11-07 | 1,113 | 1,127 | 1,100 | 1,112 | 786,000 | 222.40 |
| 2005-11-04 | 1,122 | 1,129 | 1,097 | 1,129 | 943,000 | 225.80 |
| 2005-11-02 | 1,124 | 1,124 | 1,107 | 1,119 | 583,000 | 223.80 |
| 2005-11-01 | 1,118 | 1,130 | 1,118 | 1,123 | 259,000 | 224.60 |
| 2005-10-31 | 1,112 | 1,120 | 1,097 | 1,117 | 920,000 | 223.40 |
| 2005-10-28 | 1,115 | 1,136 | 1,098 | 1,105 | 1,264,000 | 221 |
| 2005-10-27 | 1,079 | 1,107 | 1,079 | 1,095 | 853,000 | 219 |
| 2005-10-26 | 1,085 | 1,086 | 1,064 | 1,074 | 544,000 | 214.80 |
| 2005-10-25 | 1,056 | 1,074 | 1,053 | 1,070 | 479,000 | 214 |
| 2005-10-24 | 1,066 | 1,066 | 1,048 | 1,057 | 414,000 | 211.40 |
| 2005-10-21 | 1,053 | 1,066 | 1,040 | 1,062 | 625,000 | 212.40 |
| 2005-10-20 | 1,046 | 1,055 | 1,030 | 1,053 | 840,000 | 210.60 |
| 2005-10-19 | 1,052 | 1,059 | 1,038 | 1,045 | 724,000 | 209 |
| 2005-10-18 | 1,054 | 1,057 | 1,048 | 1,052 | 696,000 | 210.40 |
| 2005-10-17 | 1,052 | 1,064 | 1,048 | 1,054 | 408,000 | 210.80 |
| 2005-10-14 | 1,086 | 1,086 | 1,045 | 1,051 | 1,972,000 | 210.20 |
| 2005-10-13 | 1,066 | 1,072 | 1,051 | 1,066 | 551,000 | 213.20 |
| 2005-10-12 | 1,090 | 1,092 | 1,068 | 1,068 | 706,000 | 213.60 |
| 2005-10-11 | 1,069 | 1,079 | 1,058 | 1,079 | 510,000 | 215.80 |
| 2005-10-07 | 1,071 | 1,086 | 1,069 | 1,069 | 470,000 | 213.80 |
| 2005-10-06 | 1,094 | 1,101 | 1,084 | 1,091 | 618,000 | 218.20 |
| 2005-10-05 | 1,104 | 1,110 | 1,093 | 1,100 | 718,000 | 220 |
| 2005-10-04 | 1,102 | 1,107 | 1,094 | 1,104 | 1,071,000 | 220.80 |
| 2005-10-03 | 1,059 | 1,077 | 1,059 | 1,062 | 751,000 | 212.40 |
| 2005-09-30 | 1,082 | 1,096 | 1,082 | 1,090 | 1,101,000 | 218 |
| 2005-09-29 | 1,095 | 1,103 | 1,088 | 1,100 | 819,000 | 220 |
| 2005-09-28 | 1,090 | 1,106 | 1,089 | 1,100 | 623,000 | 220 |
| 2005-09-27 | 1,103 | 1,107 | 1,078 | 1,103 | 902,000 | 220.60 |
| 2005-09-26 | 1,114 | 1,114 | 1,100 | 1,108 | 420,000 | 221.60 |
| 2005-09-22 | 1,119 | 1,119 | 1,095 | 1,105 | 610,000 | 221 |
| 2005-09-21 | 1,119 | 1,119 | 1,092 | 1,100 | 871,000 | 220 |
| 2005-09-20 | 1,122 | 1,122 | 1,102 | 1,110 | 781,000 | 222 |
| 2005-09-16 | 1,100 | 1,103 | 1,092 | 1,102 | 410,000 | 220.40 |
| 2005-09-15 | 1,093 | 1,104 | 1,090 | 1,100 | 785,000 | 220 |
| 2005-09-14 | 1,085 | 1,106 | 1,077 | 1,098 | 746,000 | 219.60 |
| 2005-09-13 | 1,084 | 1,088 | 1,076 | 1,079 | 250,000 | 215.80 |
| 2005-09-12 | 1,090 | 1,092 | 1,075 | 1,090 | 537,000 | 218 |
| 2005-09-09 | 1,086 | 1,086 | 1,068 | 1,085 | 2,771,000 | 217 |
| 2005-09-08 | 1,086 | 1,086 | 1,072 | 1,078 | 294,000 | 215.60 |
| 2005-09-07 | 1,086 | 1,089 | 1,077 | 1,089 | 358,000 | 217.80 |
| 2005-09-06 | 1,090 | 1,090 | 1,074 | 1,077 | 391,000 | 215.40 |
| 2005-09-05 | 1,082 | 1,090 | 1,072 | 1,078 | 356,000 | 215.60 |
| 2005-09-02 | 1,093 | 1,094 | 1,077 | 1,081 | 388,000 | 216.20 |
| 2005-09-01 | 1,091 | 1,096 | 1,084 | 1,087 | 380,000 | 217.40 |
| 2005-08-31 | 1,081 | 1,087 | 1,074 | 1,084 | 367,000 | 216.80 |
| 2005-08-30 | 1,093 | 1,093 | 1,080 | 1,088 | 226,000 | 217.60 |
| 2005-08-29 | 1,092 | 1,095 | 1,072 | 1,086 | 465,000 | 217.20 |
| 2005-08-26 | 1,095 | 1,095 | 1,084 | 1,090 | 230,000 | 218 |
| 2005-08-25 | 1,085 | 1,088 | 1,081 | 1,084 | 493,000 | 216.80 |
| 2005-08-24 | 1,088 | 1,094 | 1,081 | 1,090 | 766,000 | 218 |
| 2005-08-23 | 1,077 | 1,093 | 1,071 | 1,076 | 995,000 | 215.20 |
| 2005-08-22 | 1,055 | 1,072 | 1,053 | 1,067 | 738,000 | 213.40 |
| 2005-08-19 | 1,040 | 1,045 | 1,036 | 1,040 | 586,000 | 208 |
| 2005-08-18 | 1,041 | 1,047 | 1,036 | 1,039 | 475,000 | 207.80 |
| 2005-08-17 | 1,050 | 1,051 | 1,041 | 1,041 | 517,000 | 208.20 |
| 2005-08-16 | 1,055 | 1,055 | 1,046 | 1,051 | 714,000 | 210.20 |
| 2005-08-15 | 1,035 | 1,057 | 1,035 | 1,045 | 831,000 | 209 |
| 2005-08-12 | 1,005 | 1,035 | 1,005 | 1,022 | 1,464,000 | 204.40 |
| 2005-08-11 | 997 | 1,002 | 990 | 999 | 735,000 | 199.80 |
| 2005-08-10 | 1,002 | 1,002 | 987 | 988 | 690,000 | 197.60 |
| 2005-08-09 | 982 | 995 | 977 | 987 | 889,000 | 197.40 |
| 2005-08-08 | 997 | 997 | 980 | 986 | 909,000 | 197.20 |
| 2005-08-05 | 1,009 | 1,009 | 991 | 997 | 470,000 | 199.40 |
| 2005-08-04 | 998 | 1,010 | 997 | 1,000 | 294,000 | 200 |
| 2005-08-03 | 1,006 | 1,009 | 997 | 1,009 | 250,000 | 201.80 |
| 2005-08-02 | 1,011 | 1,016 | 1,005 | 1,011 | 572,000 | 202.20 |
| 2005-08-01 | 1,010 | 1,013 | 1,000 | 1,010 | 432,000 | 202 |
| 2005-07-29 | 1,014 | 1,016 | 1,005 | 1,015 | 328,000 | 203 |
| 2005-07-28 | 1,020 | 1,024 | 1,009 | 1,009 | 404,000 | 201.80 |
| 2005-07-27 | 999 | 1,013 | 999 | 1,010 | 248,000 | 202 |
| 2005-07-26 | 1,007 | 1,009 | 999 | 1,002 | 290,000 | 200.40 |
| 2005-07-25 | 1,001 | 1,010 | 996 | 1,007 | 356,000 | 201.40 |
| 2005-07-22 | 996 | 996 | 986 | 991 | 364,000 | 198.20 |
| 2005-07-21 | 983 | 1,005 | 983 | 1,001 | 527,000 | 200.20 |
| 2005-07-20 | 1,005 | 1,005 | 999 | 1,003 | 284,000 | 200.60 |
| 2005-07-19 | 1,013 | 1,013 | 1,008 | 1,012 | 322,000 | 202.40 |
| 2005-07-15 | 1,013 | 1,013 | 1,006 | 1,008 | 435,000 | 201.60 |
| 2005-07-14 | 1,000 | 1,018 | 995 | 1,003 | 491,000 | 200.60 |
| 2005-07-13 | 992 | 998 | 986 | 992 | 410,000 | 198.40 |
| 2005-07-12 | 994 | 1,002 | 992 | 997 | 742,000 | 199.40 |
| 2005-07-11 | 978 | 989 | 977 | 987 | 373,000 | 197.40 |
| 2005-07-08 | 976 | 983 | 973 | 976 | 1,210,000 | 195.20 |
| 2005-07-07 | 981 | 982 | 973 | 975 | 419,000 | 195 |
| 2005-07-06 | 982 | 990 | 982 | 987 | 406,000 | 197.40 |
| 2005-07-05 | 982 | 987 | 980 | 980 | 261,000 | 196 |
| 2005-07-04 | 983 | 989 | 982 | 987 | 336,000 | 197.40 |
| 2005-07-01 | 983 | 991 | 977 | 984 | 567,000 | 196.80 |
| 2005-06-30 | 983 | 986 | 976 | 981 | 490,000 | 196.20 |
| 2005-06-29 | 984 | 987 | 980 | 986 | 443,000 | 197.20 |
| 2005-06-28 | 977 | 987 | 975 | 984 | 498,000 | 196.80 |
| 2005-06-27 | 967 | 970 | 963 | 967 | 537,000 | 193.40 |
| 2005-06-24 | 976 | 981 | 968 | 975 | 638,000 | 195 |
| 2005-06-23 | 987 | 991 | 980 | 986 | 557,000 | 197.20 |
| 2005-06-22 | 982 | 998 | 982 | 991 | 475,000 | 198.20 |
| 2005-06-21 | 987 | 992 | 985 | 988 | 213,000 | 197.60 |
| 2005-06-20 | 986 | 992 | 981 | 988 | 415,000 | 197.60 |
| 2005-06-17 | 987 | 995 | 987 | 993 | 352,000 | 198.60 |
| 2005-06-16 | 982 | 993 | 982 | 986 | 327,000 | 197.20 |
| 2005-06-15 | 977 | 993 | 977 | 988 | 472,000 | 197.60 |
| 2005-06-14 | 976 | 984 | 976 | 978 | 179,000 | 195.60 |
| 2005-06-13 | 992 | 996 | 977 | 979 | 425,000 | 195.80 |
| 2005-06-10 | 966 | 990 | 966 | 982 | 3,600,000 | 196.40 |
| 2005-06-09 | 984 | 987 | 971 | 971 | 464,000 | 194.20 |
| 2005-06-08 | 972 | 990 | 966 | 983 | 432,000 | 196.60 |
| 2005-06-07 | 980 | 983 | 972 | 979 | 446,000 | 195.80 |
| 2005-06-06 | 978 | 978 | 965 | 976 | 379,000 | 195.20 |
| 2005-06-03 | 977 | 984 | 972 | 984 | 593,000 | 196.80 |
| 2005-06-02 | 984 | 989 | 975 | 976 | 764,000 | 195.20 |
| 2005-06-01 | 986 | 993 | 984 | 991 | 495,000 | 198.20 |
| 2005-05-31 | 990 | 992 | 985 | 986 | 468,000 | 197.20 |
| 2005-05-30 | 985 | 1,001 | 980 | 989 | 592,000 | 197.80 |
| 2005-05-27 | 989 | 990 | 977 | 986 | 693,000 | 197.20 |
| 2005-05-26 | 975 | 986 | 970 | 981 | 1,471,000 | 196.20 |
| 2005-05-25 | 961 | 968 | 959 | 965 | 619,000 | 193 |
| 2005-05-24 | 953 | 962 | 950 | 962 | 525,000 | 192.40 |
| 2005-05-23 | 954 | 962 | 947 | 957 | 519,000 | 191.40 |
| 2005-05-20 | 967 | 973 | 948 | 949 | 1,183,000 | 189.80 |
| 2005-05-19 | 970 | 974 | 961 | 965 | 753,000 | 193 |
| 2005-05-18 | 961 | 967 | 950 | 963 | 876,000 | 192.60 |
| 2005-05-17 | 963 | 973 | 942 | 949 | 847,000 | 189.80 |
| 2005-05-16 | 971 | 975 | 956 | 959 | 672,000 | 191.80 |
| 2005-05-13 | 974 | 980 | 965 | 970 | 789,000 | 194 |
| 2005-05-12 | 980 | 987 | 978 | 980 | 432,000 | 196 |
| 2005-05-11 | 978 | 986 | 972 | 984 | 1,002,000 | 196.80 |
| 2005-05-10 | 983 | 988 | 977 | 978 | 1,323,000 | 195.60 |
| 2005-05-09 | 999 | 1,000 | 969 | 990 | 1,774,000 | 198 |
| 2005-05-06 | 1,005 | 1,012 | 993 | 1,005 | 1,636,000 | 201 |
| 2005-05-02 | 1,001 | 1,021 | 999 | 1,014 | 627,000 | 202.80 |
| 2005-04-28 | 1,022 | 1,025 | 996 | 1,011 | 1,045,000 | 202.20 |
| 2005-04-27 | 1,007 | 1,038 | 1,007 | 1,030 | 624,000 | 206 |
| 2005-04-26 | 1,022 | 1,035 | 1,009 | 1,027 | 448,000 | 205.40 |
| 2005-04-25 | 1,045 | 1,045 | 1,030 | 1,035 | 457,000 | 207 |
| 2005-04-22 | 1,033 | 1,035 | 1,017 | 1,025 | 605,000 | 205 |
| 2005-04-21 | 1,007 | 1,028 | 1,000 | 1,016 | 626,000 | 203.20 |
| 2005-04-20 | 1,027 | 1,033 | 1,020 | 1,027 | 504,000 | 205.40 |
| 2005-04-19 | 1,025 | 1,033 | 1,012 | 1,028 | 506,000 | 205.60 |
| 2005-04-18 | 1,050 | 1,052 | 1,023 | 1,024 | 932,000 | 204.80 |
| 2005-04-15 | 1,065 | 1,072 | 1,056 | 1,064 | 421,000 | 212.80 |
| 2005-04-14 | 1,090 | 1,091 | 1,066 | 1,085 | 438,000 | 217 |
| 2005-04-13 | 1,086 | 1,094 | 1,084 | 1,090 | 378,000 | 218 |
| 2005-04-12 | 1,081 | 1,085 | 1,075 | 1,082 | 390,000 | 216.40 |
| 2005-04-11 | 1,084 | 1,089 | 1,074 | 1,081 | 263,000 | 216.20 |
| 2005-04-08 | 1,088 | 1,093 | 1,080 | 1,089 | 971,000 | 217.80 |
| 2005-04-07 | 1,093 | 1,093 | 1,079 | 1,081 | 429,000 | 216.20 |
| 2005-04-06 | 1,092 | 1,093 | 1,080 | 1,093 | 287,000 | 218.60 |
| 2005-04-05 | 1,087 | 1,097 | 1,084 | 1,092 | 450,000 | 218.40 |
| 2005-04-04 | 1,075 | 1,083 | 1,075 | 1,081 | 321,000 | 216.20 |
| 2005-04-01 | 1,055 | 1,089 | 1,055 | 1,089 | 524,000 | 217.80 |
| 2005-03-31 | 1,080 | 1,080 | 1,058 | 1,075 | 790,000 | 215 |
| 2005-03-30 | 1,063 | 1,071 | 1,050 | 1,071 | 750,000 | 214.20 |
| 2005-03-29 | 1,080 | 1,080 | 1,050 | 1,067 | 756,000 | 213.40 |
| 2005-03-28 | 1,067 | 1,083 | 1,065 | 1,079 | 376,000 | 215.80 |
| 2005-03-25 | 1,080 | 1,082 | 1,072 | 1,075 | 384,000 | 215 |
| 2005-03-24 | 1,071 | 1,079 | 1,064 | 1,079 | 604,000 | 215.80 |
| 2005-03-23 | 1,080 | 1,080 | 1,063 | 1,070 | 448,000 | 214 |
| 2005-03-22 | 1,074 | 1,083 | 1,068 | 1,077 | 367,000 | 215.40 |
| 2005-03-18 | 1,068 | 1,089 | 1,065 | 1,082 | 491,000 | 216.40 |
| 2005-03-17 | 1,067 | 1,073 | 1,059 | 1,067 | 510,000 | 213.40 |
| 2005-03-16 | 1,070 | 1,084 | 1,070 | 1,082 | 359,000 | 216.40 |
| 2005-03-15 | 1,079 | 1,082 | 1,067 | 1,077 | 834,000 | 215.40 |
| 2005-03-14 | 1,093 | 1,093 | 1,078 | 1,078 | 508,000 | 215.60 |
| 2005-03-11 | 1,081 | 1,090 | 1,075 | 1,084 | 3,741,000 | 216.80 |
| 2005-03-10 | 1,070 | 1,092 | 1,070 | 1,084 | 532,000 | 216.80 |
| 2005-03-09 | 1,082 | 1,089 | 1,075 | 1,084 | 668,000 | 216.80 |
| 2005-03-08 | 1,081 | 1,087 | 1,069 | 1,077 | 1,156,000 | 215.40 |
| 2005-03-07 | 1,084 | 1,093 | 1,077 | 1,077 | 841,000 | 215.40 |
| 2005-03-04 | 1,083 | 1,088 | 1,076 | 1,083 | 941,000 | 216.60 |
| 2005-03-03 | 1,090 | 1,097 | 1,087 | 1,089 | 799,000 | 217.80 |
| 2005-03-02 | 1,104 | 1,105 | 1,095 | 1,104 | 341,000 | 220.80 |
| 2005-03-01 | 1,091 | 1,104 | 1,084 | 1,099 | 585,000 | 219.80 |
| 2005-02-28 | 1,090 | 1,090 | 1,082 | 1,084 | 561,000 | 216.80 |
| 2005-02-25 | 1,078 | 1,090 | 1,077 | 1,089 | 400,000 | 217.80 |
| 2005-02-24 | 1,079 | 1,086 | 1,073 | 1,085 | 556,000 | 217 |
| 2005-02-23 | 1,089 | 1,089 | 1,077 | 1,084 | 367,000 | 216.80 |
| 2005-02-22 | 1,094 | 1,095 | 1,088 | 1,088 | 286,000 | 217.60 |
| 2005-02-21 | 1,090 | 1,095 | 1,086 | 1,094 | 423,000 | 218.80 |
| 2005-02-18 | 1,079 | 1,090 | 1,073 | 1,085 | 224,000 | 217 |
| 2005-02-17 | 1,072 | 1,084 | 1,070 | 1,080 | 358,000 | 216 |
| 2005-02-16 | 1,072 | 1,085 | 1,067 | 1,071 | 310,000 | 214.20 |
| 2005-02-15 | 1,073 | 1,079 | 1,073 | 1,078 | 192,000 | 215.60 |
| 2005-02-14 | 1,081 | 1,081 | 1,073 | 1,073 | 518,000 | 214.60 |
| 2005-02-10 | 1,050 | 1,071 | 1,048 | 1,071 | 938,000 | 214.20 |
| 2005-02-09 | 1,067 | 1,067 | 1,055 | 1,058 | 274,000 | 211.60 |
| 2005-02-08 | 1,077 | 1,077 | 1,051 | 1,058 | 320,000 | 211.60 |
| 2005-02-07 | 1,060 | 1,074 | 1,047 | 1,069 | 533,000 | 213.80 |
| 2005-02-04 | 1,046 | 1,051 | 1,038 | 1,045 | 381,000 | 209 |
| 2005-02-03 | 1,053 | 1,060 | 1,041 | 1,047 | 413,000 | 209.40 |
| 2005-02-02 | 1,056 | 1,061 | 1,037 | 1,048 | 608,000 | 209.60 |
| 2005-02-01 | 1,035 | 1,038 | 1,022 | 1,038 | 365,000 | 207.60 |
| 2005-01-31 | 1,030 | 1,058 | 1,024 | 1,039 | 723,000 | 207.80 |
| 2005-01-28 | 1,021 | 1,033 | 1,018 | 1,029 | 372,000 | 205.80 |
| 2005-01-27 | 1,017 | 1,030 | 1,017 | 1,030 | 262,000 | 206 |
| 2005-01-26 | 1,032 | 1,033 | 1,023 | 1,027 | 339,000 | 205.40 |
| 2005-01-25 | 1,009 | 1,033 | 1,008 | 1,033 | 484,000 | 206.60 |
| 2005-01-24 | 1,001 | 1,022 | 1,001 | 1,013 | 258,000 | 202.60 |
| 2005-01-21 | 1,012 | 1,016 | 1,004 | 1,008 | 260,000 | 201.60 |
| 2005-01-20 | 1,006 | 1,014 | 1,001 | 1,004 | 336,000 | 200.80 |
| 2005-01-19 | 1,018 | 1,022 | 1,007 | 1,014 | 344,000 | 202.80 |
| 2005-01-18 | 1,019 | 1,022 | 1,000 | 1,009 | 670,000 | 201.80 |
| 2005-01-17 | 1,025 | 1,025 | 1,014 | 1,018 | 357,000 | 203.60 |
| 2005-01-14 | 1,015 | 1,024 | 1,013 | 1,018 | 912,000 | 203.60 |
| 2005-01-13 | 1,012 | 1,022 | 1,012 | 1,014 | 368,000 | 202.80 |
| 2005-01-12 | 1,026 | 1,030 | 1,011 | 1,019 | 762,000 | 203.80 |
| 2005-01-11 | 1,021 | 1,040 | 1,020 | 1,026 | 997,000 | 205.20 |
| 2005-01-07 | 1,012 | 1,012 | 1,001 | 1,001 | 398,000 | 200.20 |
| 2005-01-06 | 990 | 1,009 | 990 | 1,006 | 655,000 | 201.20 |
| 2005-01-05 | 982 | 998 | 979 | 989 | 643,000 | 197.80 |
| 2005-01-04 | 982 | 989 | 972 | 982 | 273,000 | 196.40 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
