2802 味の素(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 | 1,220 | 1,220 | 1,207 | 1,207 | 1,349,000 | 603.50 |
| 2005-12-29 | 1,209 | 1,216 | 1,207 | 1,213 | 2,639,000 | 606.50 |
| 2005-12-28 | 1,197 | 1,207 | 1,192 | 1,207 | 2,437,000 | 603.50 |
| 2005-12-27 | 1,190 | 1,196 | 1,186 | 1,190 | 2,079,000 | 595 |
| 2005-12-26 | 1,197 | 1,197 | 1,190 | 1,191 | 2,286,000 | 595.50 |
| 2005-12-22 | 1,202 | 1,202 | 1,192 | 1,196 | 2,974,000 | 598 |
| 2005-12-21 | 1,198 | 1,204 | 1,196 | 1,202 | 3,504,000 | 601 |
| 2005-12-20 | 1,200 | 1,202 | 1,195 | 1,198 | 2,593,000 | 599 |
| 2005-12-19 | 1,200 | 1,202 | 1,194 | 1,201 | 2,008,000 | 600.50 |
| 2005-12-16 | 1,197 | 1,205 | 1,187 | 1,200 | 4,954,000 | 600 |
| 2005-12-15 | 1,209 | 1,212 | 1,196 | 1,197 | 4,252,000 | 598.50 |
| 2005-12-14 | 1,181 | 1,208 | 1,180 | 1,200 | 5,617,000 | 600 |
| 2005-12-13 | 1,184 | 1,188 | 1,174 | 1,176 | 5,248,000 | 588 |
| 2005-12-12 | 1,191 | 1,202 | 1,184 | 1,193 | 5,656,000 | 596.50 |
| 2005-12-09 | 1,199 | 1,207 | 1,190 | 1,195 | 5,913,000 | 597.50 |
| 2005-12-08 | 1,212 | 1,214 | 1,200 | 1,203 | 3,093,000 | 601.50 |
| 2005-12-07 | 1,210 | 1,216 | 1,205 | 1,213 | 2,614,000 | 606.50 |
| 2005-12-06 | 1,203 | 1,210 | 1,200 | 1,210 | 3,179,000 | 605 |
| 2005-12-05 | 1,203 | 1,204 | 1,196 | 1,204 | 3,091,000 | 602 |
| 2005-12-02 | 1,200 | 1,203 | 1,197 | 1,200 | 2,538,000 | 600 |
| 2005-12-01 | 1,190 | 1,204 | 1,189 | 1,203 | 3,205,000 | 601.50 |
| 2005-11-30 | 1,200 | 1,202 | 1,190 | 1,190 | 3,058,000 | 595 |
| 2005-11-29 | 1,200 | 1,205 | 1,198 | 1,200 | 3,091,000 | 600 |
| 2005-11-28 | 1,209 | 1,209 | 1,192 | 1,200 | 2,692,000 | 600 |
| 2005-11-25 | 1,205 | 1,214 | 1,202 | 1,208 | 3,122,000 | 604 |
| 2005-11-24 | 1,205 | 1,214 | 1,203 | 1,205 | 3,507,000 | 602.50 |
| 2005-11-22 | 1,191 | 1,204 | 1,190 | 1,204 | 5,346,000 | 602 |
| 2005-11-21 | 1,180 | 1,190 | 1,180 | 1,190 | 3,299,000 | 595 |
| 2005-11-18 | 1,174 | 1,179 | 1,173 | 1,179 | 3,010,000 | 589.50 |
| 2005-11-17 | 1,176 | 1,177 | 1,171 | 1,174 | 4,904,000 | 587 |
| 2005-11-16 | 1,170 | 1,182 | 1,167 | 1,176 | 5,277,000 | 588 |
| 2005-11-15 | 1,166 | 1,175 | 1,164 | 1,170 | 5,460,000 | 585 |
| 2005-11-14 | 1,135 | 1,166 | 1,135 | 1,164 | 6,758,000 | 582 |
| 2005-11-11 | 1,131 | 1,138 | 1,127 | 1,134 | 2,319,000 | 567 |
| 2005-11-10 | 1,130 | 1,131 | 1,127 | 1,129 | 2,268,000 | 564.50 |
| 2005-11-09 | 1,132 | 1,132 | 1,128 | 1,129 | 2,843,000 | 564.50 |
| 2005-11-08 | 1,132 | 1,135 | 1,126 | 1,127 | 2,618,000 | 563.50 |
| 2005-11-07 | 1,140 | 1,142 | 1,128 | 1,131 | 4,954,000 | 565.50 |
| 2005-11-04 | 1,144 | 1,145 | 1,138 | 1,142 | 3,063,000 | 571 |
| 2005-11-02 | 1,140 | 1,143 | 1,136 | 1,143 | 3,457,000 | 571.50 |
| 2005-11-01 | 1,134 | 1,139 | 1,134 | 1,138 | 1,652,000 | 569 |
| 2005-10-31 | 1,138 | 1,140 | 1,127 | 1,130 | 4,137,000 | 565 |
| 2005-10-28 | 1,144 | 1,145 | 1,132 | 1,135 | 2,487,000 | 567.50 |
| 2005-10-27 | 1,150 | 1,152 | 1,140 | 1,148 | 2,532,000 | 574 |
| 2005-10-26 | 1,146 | 1,148 | 1,142 | 1,146 | 2,309,000 | 573 |
| 2005-10-25 | 1,144 | 1,146 | 1,139 | 1,140 | 1,987,000 | 570 |
| 2005-10-24 | 1,145 | 1,147 | 1,132 | 1,136 | 2,390,000 | 568 |
| 2005-10-21 | 1,133 | 1,141 | 1,124 | 1,137 | 3,137,000 | 568.50 |
| 2005-10-20 | 1,153 | 1,154 | 1,140 | 1,143 | 2,992,000 | 571.50 |
| 2005-10-19 | 1,158 | 1,160 | 1,150 | 1,150 | 2,214,000 | 575 |
| 2005-10-18 | 1,170 | 1,171 | 1,160 | 1,161 | 1,904,000 | 580.50 |
| 2005-10-17 | 1,173 | 1,173 | 1,168 | 1,171 | 1,304,000 | 585.50 |
| 2005-10-14 | 1,187 | 1,187 | 1,164 | 1,167 | 4,218,000 | 583.50 |
| 2005-10-13 | 1,182 | 1,183 | 1,167 | 1,173 | 2,520,000 | 586.50 |
| 2005-10-12 | 1,172 | 1,182 | 1,166 | 1,177 | 3,030,000 | 588.50 |
| 2005-10-11 | 1,170 | 1,171 | 1,158 | 1,163 | 3,075,000 | 581.50 |
| 2005-10-07 | 1,172 | 1,182 | 1,163 | 1,182 | 2,375,000 | 591 |
| 2005-10-06 | 1,190 | 1,195 | 1,172 | 1,176 | 3,378,000 | 588 |
| 2005-10-05 | 1,197 | 1,197 | 1,188 | 1,190 | 1,394,000 | 595 |
| 2005-10-04 | 1,186 | 1,197 | 1,186 | 1,197 | 1,695,000 | 598.50 |
| 2005-10-03 | 1,200 | 1,200 | 1,183 | 1,185 | 3,017,000 | 592.50 |
| 2005-09-30 | 1,188 | 1,200 | 1,178 | 1,194 | 3,005,000 | 597 |
| 2005-09-29 | 1,181 | 1,182 | 1,169 | 1,178 | 3,758,000 | 589 |
| 2005-09-28 | 1,190 | 1,191 | 1,176 | 1,185 | 2,171,000 | 592.50 |
| 2005-09-27 | 1,201 | 1,201 | 1,187 | 1,188 | 2,013,000 | 594 |
| 2005-09-26 | 1,200 | 1,205 | 1,195 | 1,205 | 2,179,000 | 602.50 |
| 2005-09-22 | 1,192 | 1,194 | 1,185 | 1,192 | 2,689,000 | 596 |
| 2005-09-21 | 1,191 | 1,196 | 1,185 | 1,192 | 2,701,000 | 596 |
| 2005-09-20 | 1,178 | 1,185 | 1,178 | 1,182 | 2,664,000 | 591 |
| 2005-09-16 | 1,185 | 1,185 | 1,175 | 1,178 | 2,043,000 | 589 |
| 2005-09-15 | 1,175 | 1,186 | 1,172 | 1,184 | 1,749,000 | 592 |
| 2005-09-14 | 1,180 | 1,180 | 1,170 | 1,175 | 3,739,000 | 587.50 |
| 2005-09-13 | 1,198 | 1,199 | 1,185 | 1,188 | 2,083,000 | 594 |
| 2005-09-12 | 1,199 | 1,207 | 1,193 | 1,198 | 4,386,000 | 599 |
| 2005-09-09 | 1,170 | 1,190 | 1,168 | 1,181 | 7,585,000 | 590.50 |
| 2005-09-08 | 1,173 | 1,173 | 1,158 | 1,164 | 2,410,000 | 582 |
| 2005-09-07 | 1,170 | 1,178 | 1,169 | 1,173 | 3,022,000 | 586.50 |
| 2005-09-06 | 1,158 | 1,167 | 1,154 | 1,167 | 3,140,000 | 583.50 |
| 2005-09-05 | 1,153 | 1,156 | 1,150 | 1,152 | 1,867,000 | 576 |
| 2005-09-02 | 1,157 | 1,160 | 1,149 | 1,150 | 2,355,000 | 575 |
| 2005-09-01 | 1,163 | 1,166 | 1,155 | 1,158 | 2,086,000 | 579 |
| 2005-08-31 | 1,152 | 1,163 | 1,149 | 1,162 | 2,964,000 | 581 |
| 2005-08-30 | 1,148 | 1,153 | 1,145 | 1,152 | 2,633,000 | 576 |
| 2005-08-29 | 1,147 | 1,147 | 1,140 | 1,142 | 3,240,000 | 571 |
| 2005-08-26 | 1,136 | 1,142 | 1,132 | 1,138 | 1,863,000 | 569 |
| 2005-08-25 | 1,134 | 1,139 | 1,129 | 1,130 | 2,193,000 | 565 |
| 2005-08-24 | 1,129 | 1,144 | 1,128 | 1,143 | 4,386,000 | 571.50 |
| 2005-08-23 | 1,118 | 1,134 | 1,118 | 1,131 | 2,468,000 | 565.50 |
| 2005-08-22 | 1,120 | 1,122 | 1,116 | 1,116 | 2,233,000 | 558 |
| 2005-08-19 | 1,113 | 1,122 | 1,112 | 1,114 | 2,225,000 | 557 |
| 2005-08-18 | 1,117 | 1,120 | 1,110 | 1,111 | 1,861,000 | 555.50 |
| 2005-08-17 | 1,122 | 1,126 | 1,118 | 1,118 | 2,311,000 | 559 |
| 2005-08-16 | 1,125 | 1,127 | 1,123 | 1,123 | 1,525,000 | 561.50 |
| 2005-08-15 | 1,129 | 1,131 | 1,120 | 1,122 | 2,278,000 | 561 |
| 2005-08-12 | 1,130 | 1,132 | 1,127 | 1,129 | 1,733,000 | 564.50 |
| 2005-08-11 | 1,135 | 1,137 | 1,123 | 1,125 | 2,443,000 | 562.50 |
| 2005-08-10 | 1,149 | 1,149 | 1,133 | 1,133 | 2,836,000 | 566.50 |
| 2005-08-09 | 1,135 | 1,141 | 1,130 | 1,130 | 3,761,000 | 565 |
| 2005-08-08 | 1,117 | 1,132 | 1,113 | 1,131 | 4,760,000 | 565.50 |
| 2005-08-05 | 1,113 | 1,119 | 1,111 | 1,115 | 3,014,000 | 557.50 |
| 2005-08-04 | 1,120 | 1,123 | 1,110 | 1,111 | 4,039,000 | 555.50 |
| 2005-08-03 | 1,118 | 1,123 | 1,107 | 1,119 | 5,728,000 | 559.50 |
| 2005-08-02 | 1,132 | 1,132 | 1,100 | 1,103 | 7,698,000 | 551.50 |
| 2005-08-01 | 1,092 | 1,141 | 1,080 | 1,133 | 9,575,000 | 566.50 |
| 2005-07-29 | 1,188 | 1,195 | 1,186 | 1,192 | 2,938,000 | 596 |
| 2005-07-28 | 1,185 | 1,188 | 1,183 | 1,184 | 1,516,000 | 592 |
| 2005-07-27 | 1,180 | 1,187 | 1,179 | 1,181 | 2,663,000 | 590.50 |
| 2005-07-26 | 1,176 | 1,181 | 1,173 | 1,177 | 2,745,000 | 588.50 |
| 2005-07-25 | 1,179 | 1,181 | 1,175 | 1,175 | 3,501,000 | 587.50 |
| 2005-07-22 | 1,182 | 1,183 | 1,173 | 1,177 | 4,366,000 | 588.50 |
| 2005-07-21 | 1,191 | 1,192 | 1,180 | 1,180 | 4,426,000 | 590 |
| 2005-07-20 | 1,191 | 1,196 | 1,189 | 1,189 | 2,208,000 | 594.50 |
| 2005-07-19 | 1,192 | 1,194 | 1,188 | 1,188 | 1,705,000 | 594 |
| 2005-07-15 | 1,197 | 1,198 | 1,189 | 1,189 | 1,694,000 | 594.50 |
| 2005-07-14 | 1,187 | 1,195 | 1,186 | 1,191 | 3,003,000 | 595.50 |
| 2005-07-13 | 1,199 | 1,199 | 1,190 | 1,191 | 1,952,000 | 595.50 |
| 2005-07-12 | 1,204 | 1,207 | 1,195 | 1,196 | 2,438,000 | 598 |
| 2005-07-11 | 1,200 | 1,208 | 1,199 | 1,202 | 2,406,000 | 601 |
| 2005-07-08 | 1,200 | 1,207 | 1,192 | 1,197 | 5,015,000 | 598.50 |
| 2005-07-07 | 1,220 | 1,220 | 1,205 | 1,211 | 2,654,000 | 605.50 |
| 2005-07-06 | 1,228 | 1,233 | 1,217 | 1,224 | 2,147,000 | 612 |
| 2005-07-05 | 1,238 | 1,238 | 1,222 | 1,225 | 2,058,000 | 612.50 |
| 2005-07-04 | 1,243 | 1,245 | 1,238 | 1,241 | 1,112,000 | 620.50 |
| 2005-07-01 | 1,236 | 1,247 | 1,234 | 1,239 | 1,811,000 | 619.50 |
| 2005-06-30 | 1,236 | 1,237 | 1,231 | 1,235 | 1,448,000 | 617.50 |
| 2005-06-29 | 1,233 | 1,236 | 1,227 | 1,232 | 2,242,000 | 616 |
| 2005-06-28 | 1,234 | 1,240 | 1,230 | 1,232 | 2,529,000 | 616 |
| 2005-06-27 | 1,221 | 1,228 | 1,217 | 1,227 | 2,581,000 | 613.50 |
| 2005-06-24 | 1,220 | 1,228 | 1,216 | 1,226 | 2,754,000 | 613 |
| 2005-06-23 | 1,210 | 1,227 | 1,208 | 1,225 | 4,371,000 | 612.50 |
| 2005-06-22 | 1,200 | 1,207 | 1,198 | 1,205 | 3,231,000 | 602.50 |
| 2005-06-21 | 1,194 | 1,200 | 1,193 | 1,198 | 1,475,000 | 599 |
| 2005-06-20 | 1,197 | 1,198 | 1,190 | 1,191 | 3,142,000 | 595.50 |
| 2005-06-17 | 1,190 | 1,201 | 1,190 | 1,199 | 3,802,000 | 599.50 |
| 2005-06-16 | 1,192 | 1,201 | 1,190 | 1,196 | 3,053,000 | 598 |
| 2005-06-15 | 1,187 | 1,191 | 1,186 | 1,188 | 2,101,000 | 594 |
| 2005-06-14 | 1,188 | 1,189 | 1,185 | 1,186 | 1,369,000 | 593 |
| 2005-06-13 | 1,186 | 1,193 | 1,186 | 1,187 | 1,833,000 | 593.50 |
| 2005-06-10 | 1,181 | 1,192 | 1,181 | 1,190 | 5,402,000 | 595 |
| 2005-06-09 | 1,191 | 1,192 | 1,179 | 1,181 | 2,225,000 | 590.50 |
| 2005-06-08 | 1,193 | 1,197 | 1,188 | 1,190 | 1,959,000 | 595 |
| 2005-06-07 | 1,195 | 1,198 | 1,188 | 1,192 | 1,568,000 | 596 |
| 2005-06-06 | 1,195 | 1,195 | 1,186 | 1,194 | 1,201,000 | 597 |
| 2005-06-03 | 1,195 | 1,195 | 1,185 | 1,194 | 2,016,000 | 597 |
| 2005-06-02 | 1,207 | 1,210 | 1,193 | 1,193 | 2,404,000 | 596.50 |
| 2005-06-01 | 1,204 | 1,215 | 1,204 | 1,215 | 1,569,000 | 607.50 |
| 2005-05-31 | 1,210 | 1,214 | 1,203 | 1,203 | 2,086,000 | 601.50 |
| 2005-05-30 | 1,222 | 1,223 | 1,210 | 1,210 | 2,033,000 | 605 |
| 2005-05-27 | 1,216 | 1,220 | 1,211 | 1,214 | 3,717,000 | 607 |
| 2005-05-26 | 1,199 | 1,209 | 1,192 | 1,206 | 3,161,000 | 603 |
| 2005-05-25 | 1,191 | 1,193 | 1,187 | 1,191 | 1,726,000 | 595.50 |
| 2005-05-24 | 1,190 | 1,193 | 1,182 | 1,183 | 2,610,000 | 591.50 |
| 2005-05-23 | 1,188 | 1,189 | 1,176 | 1,181 | 3,468,000 | 590.50 |
| 2005-05-20 | 1,200 | 1,200 | 1,185 | 1,187 | 3,091,000 | 593.50 |
| 2005-05-19 | 1,200 | 1,204 | 1,186 | 1,198 | 4,160,000 | 599 |
| 2005-05-18 | 1,191 | 1,199 | 1,187 | 1,192 | 2,844,000 | 596 |
| 2005-05-17 | 1,206 | 1,208 | 1,186 | 1,189 | 4,806,000 | 594.50 |
| 2005-05-16 | 1,229 | 1,231 | 1,199 | 1,200 | 7,748,000 | 600 |
| 2005-05-13 | 1,271 | 1,282 | 1,255 | 1,269 | 2,144,000 | 634.50 |
| 2005-05-12 | 1,284 | 1,286 | 1,278 | 1,282 | 546,000 | 641 |
| 2005-05-11 | 1,274 | 1,280 | 1,272 | 1,279 | 1,312,000 | 639.50 |
| 2005-05-10 | 1,295 | 1,295 | 1,280 | 1,289 | 1,260,000 | 644.50 |
| 2005-05-09 | 1,293 | 1,293 | 1,271 | 1,285 | 1,614,000 | 642.50 |
| 2005-05-06 | 1,287 | 1,290 | 1,277 | 1,286 | 1,850,000 | 643 |
| 2005-05-02 | 1,250 | 1,276 | 1,245 | 1,267 | 1,506,000 | 633.50 |
| 2005-04-28 | 1,258 | 1,261 | 1,243 | 1,261 | 1,520,000 | 630.50 |
| 2005-04-27 | 1,252 | 1,265 | 1,252 | 1,260 | 1,285,000 | 630 |
| 2005-04-26 | 1,265 | 1,265 | 1,249 | 1,254 | 969,000 | 627 |
| 2005-04-25 | 1,241 | 1,259 | 1,241 | 1,252 | 1,129,000 | 626 |
| 2005-04-22 | 1,265 | 1,265 | 1,248 | 1,251 | 1,525,000 | 625.50 |
| 2005-04-21 | 1,231 | 1,246 | 1,220 | 1,246 | 1,967,000 | 623 |
| 2005-04-20 | 1,255 | 1,257 | 1,244 | 1,249 | 2,115,000 | 624.50 |
| 2005-04-19 | 1,247 | 1,260 | 1,244 | 1,253 | 2,345,000 | 626.50 |
| 2005-04-18 | 1,237 | 1,263 | 1,237 | 1,242 | 3,201,000 | 621 |
| 2005-04-15 | 1,296 | 1,296 | 1,268 | 1,277 | 2,819,000 | 638.50 |
| 2005-04-14 | 1,298 | 1,306 | 1,296 | 1,305 | 2,238,000 | 652.50 |
| 2005-04-13 | 1,305 | 1,313 | 1,303 | 1,310 | 1,423,000 | 655 |
| 2005-04-12 | 1,311 | 1,312 | 1,301 | 1,303 | 1,442,000 | 651.50 |
| 2005-04-11 | 1,306 | 1,320 | 1,305 | 1,314 | 2,068,000 | 657 |
| 2005-04-08 | 1,327 | 1,332 | 1,317 | 1,326 | 1,816,000 | 663 |
| 2005-04-07 | 1,339 | 1,339 | 1,315 | 1,333 | 1,723,000 | 666.50 |
| 2005-04-06 | 1,331 | 1,340 | 1,325 | 1,333 | 1,616,000 | 666.50 |
| 2005-04-05 | 1,327 | 1,335 | 1,327 | 1,331 | 1,416,000 | 665.50 |
| 2005-04-04 | 1,319 | 1,328 | 1,314 | 1,321 | 1,305,000 | 660.50 |
| 2005-04-01 | 1,303 | 1,319 | 1,295 | 1,318 | 1,611,000 | 659 |
| 2005-03-31 | 1,309 | 1,309 | 1,296 | 1,308 | 1,562,000 | 654 |
| 2005-03-30 | 1,290 | 1,301 | 1,289 | 1,299 | 1,266,000 | 649.50 |
| 2005-03-29 | 1,318 | 1,319 | 1,290 | 1,295 | 1,386,000 | 647.50 |
| 2005-03-28 | 1,309 | 1,320 | 1,308 | 1,312 | 1,067,000 | 656 |
| 2005-03-25 | 1,329 | 1,336 | 1,314 | 1,325 | 1,555,000 | 662.50 |
| 2005-03-24 | 1,333 | 1,333 | 1,319 | 1,328 | 2,434,000 | 664 |
| 2005-03-23 | 1,323 | 1,339 | 1,314 | 1,332 | 3,206,000 | 666 |
| 2005-03-22 | 1,313 | 1,329 | 1,309 | 1,322 | 2,481,000 | 661 |
| 2005-03-18 | 1,288 | 1,314 | 1,286 | 1,313 | 1,625,000 | 656.50 |
| 2005-03-17 | 1,288 | 1,291 | 1,281 | 1,281 | 1,032,000 | 640.50 |
| 2005-03-16 | 1,290 | 1,294 | 1,285 | 1,292 | 1,796,000 | 646 |
| 2005-03-15 | 1,296 | 1,304 | 1,289 | 1,293 | 2,363,000 | 646.50 |
| 2005-03-14 | 1,315 | 1,317 | 1,305 | 1,305 | 1,030,000 | 652.50 |
| 2005-03-11 | 1,309 | 1,320 | 1,303 | 1,303 | 5,417,000 | 651.50 |
| 2005-03-10 | 1,298 | 1,306 | 1,293 | 1,300 | 1,370,000 | 650 |
| 2005-03-09 | 1,293 | 1,307 | 1,293 | 1,300 | 2,052,000 | 650 |
| 2005-03-08 | 1,290 | 1,300 | 1,283 | 1,296 | 1,851,000 | 648 |
| 2005-03-07 | 1,300 | 1,302 | 1,289 | 1,291 | 2,173,000 | 645.50 |
| 2005-03-04 | 1,280 | 1,285 | 1,272 | 1,280 | 1,613,000 | 640 |
| 2005-03-03 | 1,281 | 1,291 | 1,281 | 1,283 | 2,738,000 | 641.50 |
| 2005-03-02 | 1,299 | 1,305 | 1,293 | 1,301 | 1,607,000 | 650.50 |
| 2005-03-01 | 1,290 | 1,300 | 1,289 | 1,300 | 1,628,000 | 650 |
| 2005-02-28 | 1,290 | 1,294 | 1,281 | 1,289 | 1,441,000 | 644.50 |
| 2005-02-25 | 1,270 | 1,289 | 1,270 | 1,286 | 1,198,000 | 643 |
| 2005-02-24 | 1,274 | 1,278 | 1,268 | 1,275 | 1,066,000 | 637.50 |
| 2005-02-23 | 1,253 | 1,277 | 1,251 | 1,274 | 2,032,000 | 637 |
| 2005-02-22 | 1,275 | 1,275 | 1,261 | 1,261 | 1,312,000 | 630.50 |
| 2005-02-21 | 1,270 | 1,272 | 1,267 | 1,267 | 659,000 | 633.50 |
| 2005-02-18 | 1,275 | 1,276 | 1,261 | 1,274 | 2,139,000 | 637 |
| 2005-02-17 | 1,254 | 1,282 | 1,254 | 1,278 | 3,244,000 | 639 |
| 2005-02-16 | 1,244 | 1,254 | 1,244 | 1,249 | 1,085,000 | 624.50 |
| 2005-02-15 | 1,258 | 1,260 | 1,253 | 1,253 | 1,315,000 | 626.50 |
| 2005-02-14 | 1,249 | 1,262 | 1,249 | 1,256 | 2,309,000 | 628 |
| 2005-02-10 | 1,240 | 1,248 | 1,238 | 1,248 | 1,337,000 | 624 |
| 2005-02-09 | 1,250 | 1,252 | 1,240 | 1,240 | 1,141,000 | 620 |
| 2005-02-08 | 1,260 | 1,260 | 1,246 | 1,246 | 994,000 | 623 |
| 2005-02-07 | 1,250 | 1,262 | 1,245 | 1,256 | 2,106,000 | 628 |
| 2005-02-04 | 1,235 | 1,245 | 1,231 | 1,243 | 1,679,000 | 621.50 |
| 2005-02-03 | 1,246 | 1,247 | 1,232 | 1,234 | 2,151,000 | 617 |
| 2005-02-02 | 1,255 | 1,262 | 1,246 | 1,246 | 3,868,000 | 623 |
| 2005-02-01 | 1,265 | 1,269 | 1,245 | 1,260 | 3,625,000 | 630 |
| 2005-01-31 | 1,258 | 1,269 | 1,254 | 1,254 | 2,196,000 | 627 |
| 2005-01-28 | 1,255 | 1,265 | 1,251 | 1,264 | 3,841,000 | 632 |
| 2005-01-27 | 1,250 | 1,256 | 1,244 | 1,250 | 2,115,000 | 625 |
| 2005-01-26 | 1,246 | 1,254 | 1,243 | 1,245 | 2,285,000 | 622.50 |
| 2005-01-25 | 1,250 | 1,253 | 1,240 | 1,250 | 2,768,000 | 625 |
| 2005-01-24 | 1,239 | 1,253 | 1,235 | 1,252 | 3,708,000 | 626 |
| 2005-01-21 | 1,218 | 1,234 | 1,218 | 1,230 | 1,823,000 | 615 |
| 2005-01-20 | 1,225 | 1,227 | 1,221 | 1,224 | 1,545,000 | 612 |
| 2005-01-19 | 1,223 | 1,236 | 1,222 | 1,228 | 1,612,000 | 614 |
| 2005-01-18 | 1,235 | 1,237 | 1,220 | 1,224 | 1,741,000 | 612 |
| 2005-01-17 | 1,234 | 1,235 | 1,230 | 1,231 | 2,772,000 | 615.50 |
| 2005-01-14 | 1,212 | 1,230 | 1,210 | 1,227 | 4,740,000 | 613.50 |
| 2005-01-13 | 1,217 | 1,225 | 1,216 | 1,217 | 2,465,000 | 608.50 |
| 2005-01-12 | 1,215 | 1,220 | 1,212 | 1,215 | 2,361,000 | 607.50 |
| 2005-01-11 | 1,210 | 1,219 | 1,210 | 1,213 | 3,208,000 | 606.50 |
| 2005-01-07 | 1,221 | 1,222 | 1,212 | 1,214 | 1,961,000 | 607 |
| 2005-01-06 | 1,215 | 1,221 | 1,212 | 1,220 | 1,653,000 | 610 |
| 2005-01-05 | 1,223 | 1,223 | 1,217 | 1,219 | 2,066,000 | 609.50 |
| 2005-01-04 | 1,223 | 1,223 | 1,217 | 1,219 | 1,048,000 | 609.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株