2811 カゴメ(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 | 1,249 | 1,249 | 1,240 | 1,240 | 123,900 | 1,240 |
| 2005-12-29 | 1,235 | 1,245 | 1,233 | 1,241 | 149,300 | 1,241 |
| 2005-12-28 | 1,225 | 1,231 | 1,222 | 1,230 | 125,500 | 1,230 |
| 2005-12-27 | 1,226 | 1,229 | 1,223 | 1,223 | 187,200 | 1,223 |
| 2005-12-26 | 1,227 | 1,230 | 1,223 | 1,224 | 253,500 | 1,224 |
| 2005-12-22 | 1,228 | 1,232 | 1,225 | 1,226 | 259,800 | 1,226 |
| 2005-12-21 | 1,230 | 1,237 | 1,225 | 1,228 | 216,900 | 1,228 |
| 2005-12-20 | 1,222 | 1,235 | 1,216 | 1,229 | 255,400 | 1,229 |
| 2005-12-19 | 1,223 | 1,223 | 1,210 | 1,220 | 157,400 | 1,220 |
| 2005-12-16 | 1,223 | 1,226 | 1,218 | 1,223 | 190,300 | 1,223 |
| 2005-12-15 | 1,222 | 1,229 | 1,222 | 1,222 | 176,400 | 1,222 |
| 2005-12-14 | 1,219 | 1,230 | 1,218 | 1,222 | 309,700 | 1,222 |
| 2005-12-13 | 1,224 | 1,225 | 1,218 | 1,220 | 210,400 | 1,220 |
| 2005-12-12 | 1,225 | 1,229 | 1,216 | 1,224 | 293,500 | 1,224 |
| 2005-12-09 | 1,225 | 1,233 | 1,218 | 1,225 | 390,000 | 1,225 |
| 2005-12-08 | 1,240 | 1,240 | 1,220 | 1,234 | 312,800 | 1,234 |
| 2005-12-07 | 1,235 | 1,250 | 1,225 | 1,246 | 486,800 | 1,246 |
| 2005-12-06 | 1,250 | 1,250 | 1,235 | 1,240 | 396,300 | 1,240 |
| 2005-12-05 | 1,230 | 1,250 | 1,226 | 1,249 | 378,200 | 1,249 |
| 2005-12-02 | 1,216 | 1,226 | 1,215 | 1,223 | 519,800 | 1,223 |
| 2005-12-01 | 1,200 | 1,212 | 1,198 | 1,212 | 398,900 | 1,212 |
| 2005-11-30 | 1,198 | 1,200 | 1,195 | 1,200 | 267,800 | 1,200 |
| 2005-11-29 | 1,187 | 1,197 | 1,186 | 1,195 | 361,500 | 1,195 |
| 2005-11-28 | 1,180 | 1,193 | 1,180 | 1,181 | 814,400 | 1,181 |
| 2005-11-25 | 1,158 | 1,164 | 1,156 | 1,162 | 323,500 | 1,162 |
| 2005-11-24 | 1,158 | 1,158 | 1,152 | 1,155 | 229,100 | 1,155 |
| 2005-11-22 | 1,158 | 1,158 | 1,150 | 1,156 | 214,900 | 1,156 |
| 2005-11-21 | 1,160 | 1,163 | 1,150 | 1,151 | 310,900 | 1,151 |
| 2005-11-18 | 1,140 | 1,150 | 1,139 | 1,150 | 294,900 | 1,150 |
| 2005-11-17 | 1,140 | 1,140 | 1,135 | 1,138 | 164,700 | 1,138 |
| 2005-11-16 | 1,136 | 1,140 | 1,134 | 1,140 | 157,800 | 1,140 |
| 2005-11-15 | 1,136 | 1,140 | 1,134 | 1,140 | 168,000 | 1,140 |
| 2005-11-14 | 1,136 | 1,137 | 1,133 | 1,136 | 119,500 | 1,136 |
| 2005-11-11 | 1,135 | 1,137 | 1,130 | 1,134 | 170,400 | 1,134 |
| 2005-11-10 | 1,130 | 1,133 | 1,124 | 1,132 | 165,700 | 1,132 |
| 2005-11-09 | 1,136 | 1,136 | 1,124 | 1,128 | 293,900 | 1,128 |
| 2005-11-08 | 1,135 | 1,139 | 1,132 | 1,136 | 364,400 | 1,136 |
| 2005-11-07 | 1,124 | 1,134 | 1,123 | 1,133 | 485,100 | 1,133 |
| 2005-11-04 | 1,126 | 1,127 | 1,119 | 1,120 | 443,800 | 1,120 |
| 2005-11-02 | 1,128 | 1,129 | 1,125 | 1,126 | 240,400 | 1,126 |
| 2005-11-01 | 1,130 | 1,130 | 1,126 | 1,126 | 117,700 | 1,126 |
| 2005-10-31 | 1,128 | 1,129 | 1,125 | 1,127 | 276,800 | 1,127 |
| 2005-10-28 | 1,131 | 1,131 | 1,123 | 1,123 | 370,300 | 1,123 |
| 2005-10-27 | 1,120 | 1,130 | 1,117 | 1,130 | 315,300 | 1,130 |
| 2005-10-26 | 1,112 | 1,114 | 1,106 | 1,114 | 226,500 | 1,114 |
| 2005-10-25 | 1,106 | 1,108 | 1,093 | 1,107 | 411,100 | 1,107 |
| 2005-10-24 | 1,109 | 1,110 | 1,102 | 1,105 | 417,700 | 1,105 |
| 2005-10-21 | 1,088 | 1,089 | 1,085 | 1,085 | 388,100 | 1,085 |
| 2005-10-20 | 1,090 | 1,093 | 1,085 | 1,089 | 291,600 | 1,089 |
| 2005-10-19 | 1,096 | 1,099 | 1,088 | 1,089 | 460,400 | 1,089 |
| 2005-10-18 | 1,100 | 1,104 | 1,096 | 1,096 | 236,400 | 1,096 |
| 2005-10-17 | 1,101 | 1,102 | 1,096 | 1,096 | 442,300 | 1,096 |
| 2005-10-14 | 1,115 | 1,115 | 1,100 | 1,100 | 340,100 | 1,100 |
| 2005-10-13 | 1,102 | 1,115 | 1,102 | 1,112 | 355,000 | 1,112 |
| 2005-10-12 | 1,104 | 1,109 | 1,096 | 1,100 | 992,700 | 1,100 |
| 2005-10-11 | 1,117 | 1,119 | 1,103 | 1,104 | 435,400 | 1,104 |
| 2005-10-07 | 1,120 | 1,122 | 1,112 | 1,116 | 412,400 | 1,116 |
| 2005-10-06 | 1,140 | 1,145 | 1,122 | 1,122 | 494,500 | 1,122 |
| 2005-10-05 | 1,146 | 1,146 | 1,140 | 1,144 | 259,000 | 1,144 |
| 2005-10-04 | 1,134 | 1,143 | 1,131 | 1,141 | 214,900 | 1,141 |
| 2005-10-03 | 1,130 | 1,132 | 1,123 | 1,126 | 254,400 | 1,126 |
| 2005-09-30 | 1,145 | 1,148 | 1,120 | 1,120 | 751,400 | 1,120 |
| 2005-09-29 | 1,152 | 1,153 | 1,145 | 1,148 | 261,000 | 1,148 |
| 2005-09-28 | 1,155 | 1,155 | 1,150 | 1,152 | 156,800 | 1,152 |
| 2005-09-27 | 1,160 | 1,161 | 1,151 | 1,155 | 288,600 | 1,155 |
| 2005-09-26 | 1,165 | 1,167 | 1,162 | 1,163 | 422,200 | 1,163 |
| 2005-09-22 | 1,162 | 1,164 | 1,161 | 1,164 | 320,300 | 1,164 |
| 2005-09-21 | 1,162 | 1,165 | 1,160 | 1,163 | 264,900 | 1,163 |
| 2005-09-20 | 1,165 | 1,165 | 1,160 | 1,160 | 359,000 | 1,160 |
| 2005-09-16 | 1,157 | 1,164 | 1,156 | 1,164 | 262,600 | 1,164 |
| 2005-09-15 | 1,160 | 1,160 | 1,154 | 1,155 | 339,400 | 1,155 |
| 2005-09-14 | 1,162 | 1,162 | 1,158 | 1,159 | 265,800 | 1,159 |
| 2005-09-13 | 1,163 | 1,166 | 1,161 | 1,162 | 178,300 | 1,162 |
| 2005-09-12 | 1,162 | 1,167 | 1,160 | 1,161 | 213,200 | 1,161 |
| 2005-09-09 | 1,160 | 1,164 | 1,158 | 1,161 | 370,400 | 1,161 |
| 2005-09-08 | 1,161 | 1,163 | 1,159 | 1,162 | 162,800 | 1,162 |
| 2005-09-07 | 1,159 | 1,162 | 1,158 | 1,161 | 212,900 | 1,161 |
| 2005-09-06 | 1,159 | 1,160 | 1,158 | 1,158 | 102,500 | 1,158 |
| 2005-09-05 | 1,160 | 1,160 | 1,157 | 1,159 | 80,900 | 1,159 |
| 2005-09-02 | 1,162 | 1,162 | 1,155 | 1,157 | 153,400 | 1,157 |
| 2005-09-01 | 1,162 | 1,165 | 1,158 | 1,158 | 127,300 | 1,158 |
| 2005-08-31 | 1,166 | 1,167 | 1,159 | 1,160 | 218,000 | 1,160 |
| 2005-08-30 | 1,173 | 1,174 | 1,167 | 1,168 | 146,300 | 1,168 |
| 2005-08-29 | 1,174 | 1,174 | 1,170 | 1,171 | 114,000 | 1,171 |
| 2005-08-26 | 1,170 | 1,172 | 1,167 | 1,171 | 111,500 | 1,171 |
| 2005-08-25 | 1,170 | 1,170 | 1,165 | 1,167 | 125,300 | 1,167 |
| 2005-08-24 | 1,156 | 1,175 | 1,155 | 1,165 | 527,500 | 1,165 |
| 2005-08-23 | 1,155 | 1,156 | 1,151 | 1,151 | 144,100 | 1,151 |
| 2005-08-22 | 1,155 | 1,155 | 1,151 | 1,153 | 102,200 | 1,153 |
| 2005-08-19 | 1,156 | 1,156 | 1,150 | 1,151 | 138,500 | 1,151 |
| 2005-08-18 | 1,153 | 1,153 | 1,149 | 1,152 | 146,400 | 1,152 |
| 2005-08-17 | 1,154 | 1,154 | 1,148 | 1,149 | 156,300 | 1,149 |
| 2005-08-16 | 1,154 | 1,158 | 1,150 | 1,151 | 197,800 | 1,151 |
| 2005-08-15 | 1,150 | 1,154 | 1,148 | 1,149 | 167,500 | 1,149 |
| 2005-08-12 | 1,152 | 1,154 | 1,149 | 1,149 | 100,800 | 1,149 |
| 2005-08-11 | 1,150 | 1,150 | 1,146 | 1,148 | 105,100 | 1,148 |
| 2005-08-10 | 1,144 | 1,149 | 1,144 | 1,145 | 136,000 | 1,145 |
| 2005-08-09 | 1,145 | 1,148 | 1,143 | 1,144 | 98,000 | 1,144 |
| 2005-08-08 | 1,145 | 1,145 | 1,137 | 1,143 | 171,800 | 1,143 |
| 2005-08-05 | 1,149 | 1,149 | 1,143 | 1,145 | 146,300 | 1,145 |
| 2005-08-04 | 1,154 | 1,154 | 1,147 | 1,148 | 140,700 | 1,148 |
| 2005-08-03 | 1,153 | 1,154 | 1,150 | 1,150 | 76,400 | 1,150 |
| 2005-08-02 | 1,152 | 1,152 | 1,150 | 1,150 | 117,400 | 1,150 |
| 2005-08-01 | 1,153 | 1,154 | 1,151 | 1,151 | 100,600 | 1,151 |
| 2005-07-29 | 1,151 | 1,153 | 1,149 | 1,150 | 94,000 | 1,150 |
| 2005-07-28 | 1,152 | 1,153 | 1,149 | 1,149 | 114,300 | 1,149 |
| 2005-07-27 | 1,151 | 1,153 | 1,149 | 1,149 | 116,400 | 1,149 |
| 2005-07-26 | 1,151 | 1,151 | 1,148 | 1,149 | 93,200 | 1,149 |
| 2005-07-25 | 1,150 | 1,157 | 1,147 | 1,147 | 134,800 | 1,147 |
| 2005-07-22 | 1,145 | 1,147 | 1,143 | 1,144 | 94,500 | 1,144 |
| 2005-07-21 | 1,148 | 1,148 | 1,144 | 1,145 | 74,400 | 1,145 |
| 2005-07-20 | 1,145 | 1,147 | 1,143 | 1,145 | 63,100 | 1,145 |
| 2005-07-19 | 1,147 | 1,147 | 1,142 | 1,143 | 69,500 | 1,143 |
| 2005-07-15 | 1,146 | 1,147 | 1,142 | 1,142 | 82,700 | 1,142 |
| 2005-07-14 | 1,147 | 1,147 | 1,142 | 1,142 | 110,900 | 1,142 |
| 2005-07-13 | 1,144 | 1,145 | 1,140 | 1,143 | 115,800 | 1,143 |
| 2005-07-12 | 1,148 | 1,148 | 1,141 | 1,141 | 133,000 | 1,141 |
| 2005-07-11 | 1,148 | 1,148 | 1,142 | 1,142 | 90,500 | 1,142 |
| 2005-07-08 | 1,139 | 1,145 | 1,138 | 1,140 | 131,000 | 1,140 |
| 2005-07-07 | 1,147 | 1,149 | 1,140 | 1,141 | 180,800 | 1,141 |
| 2005-07-06 | 1,150 | 1,150 | 1,145 | 1,149 | 144,300 | 1,149 |
| 2005-07-05 | 1,156 | 1,156 | 1,145 | 1,148 | 146,000 | 1,148 |
| 2005-07-04 | 1,156 | 1,156 | 1,153 | 1,156 | 128,700 | 1,156 |
| 2005-07-01 | 1,148 | 1,158 | 1,148 | 1,155 | 268,100 | 1,155 |
| 2005-06-30 | 1,149 | 1,150 | 1,146 | 1,146 | 113,800 | 1,146 |
| 2005-06-29 | 1,149 | 1,150 | 1,147 | 1,148 | 113,600 | 1,148 |
| 2005-06-28 | 1,145 | 1,149 | 1,141 | 1,149 | 75,500 | 1,149 |
| 2005-06-27 | 1,151 | 1,151 | 1,140 | 1,141 | 125,300 | 1,141 |
| 2005-06-24 | 1,147 | 1,150 | 1,142 | 1,150 | 141,700 | 1,150 |
| 2005-06-23 | 1,150 | 1,150 | 1,137 | 1,146 | 150,600 | 1,146 |
| 2005-06-22 | 1,142 | 1,150 | 1,138 | 1,150 | 99,300 | 1,150 |
| 2005-06-21 | 1,139 | 1,141 | 1,136 | 1,136 | 86,400 | 1,136 |
| 2005-06-20 | 1,140 | 1,142 | 1,135 | 1,135 | 138,200 | 1,135 |
| 2005-06-17 | 1,140 | 1,144 | 1,139 | 1,139 | 112,300 | 1,139 |
| 2005-06-16 | 1,142 | 1,146 | 1,139 | 1,142 | 138,200 | 1,142 |
| 2005-06-15 | 1,144 | 1,150 | 1,142 | 1,147 | 106,500 | 1,147 |
| 2005-06-14 | 1,143 | 1,147 | 1,142 | 1,143 | 74,000 | 1,143 |
| 2005-06-13 | 1,140 | 1,143 | 1,139 | 1,142 | 76,900 | 1,142 |
| 2005-06-10 | 1,139 | 1,140 | 1,136 | 1,139 | 139,500 | 1,139 |
| 2005-06-09 | 1,147 | 1,147 | 1,138 | 1,138 | 105,400 | 1,138 |
| 2005-06-08 | 1,145 | 1,147 | 1,144 | 1,144 | 62,800 | 1,144 |
| 2005-06-07 | 1,144 | 1,145 | 1,141 | 1,145 | 83,000 | 1,145 |
| 2005-06-06 | 1,143 | 1,143 | 1,140 | 1,143 | 66,800 | 1,143 |
| 2005-06-03 | 1,144 | 1,144 | 1,140 | 1,141 | 67,100 | 1,141 |
| 2005-06-02 | 1,142 | 1,146 | 1,141 | 1,141 | 144,700 | 1,141 |
| 2005-06-01 | 1,138 | 1,142 | 1,132 | 1,140 | 128,900 | 1,140 |
| 2005-05-31 | 1,127 | 1,131 | 1,124 | 1,130 | 133,300 | 1,130 |
| 2005-05-30 | 1,117 | 1,125 | 1,117 | 1,125 | 89,700 | 1,125 |
| 2005-05-27 | 1,116 | 1,119 | 1,113 | 1,116 | 59,000 | 1,116 |
| 2005-05-26 | 1,112 | 1,118 | 1,111 | 1,116 | 72,500 | 1,116 |
| 2005-05-25 | 1,113 | 1,118 | 1,111 | 1,111 | 75,700 | 1,111 |
| 2005-05-24 | 1,120 | 1,120 | 1,112 | 1,113 | 96,100 | 1,113 |
| 2005-05-23 | 1,115 | 1,117 | 1,110 | 1,115 | 78,100 | 1,115 |
| 2005-05-20 | 1,114 | 1,121 | 1,108 | 1,109 | 102,500 | 1,109 |
| 2005-05-19 | 1,115 | 1,120 | 1,111 | 1,113 | 82,300 | 1,113 |
| 2005-05-18 | 1,112 | 1,117 | 1,110 | 1,110 | 103,400 | 1,110 |
| 2005-05-17 | 1,121 | 1,124 | 1,112 | 1,113 | 124,000 | 1,113 |
| 2005-05-16 | 1,125 | 1,127 | 1,118 | 1,118 | 93,400 | 1,118 |
| 2005-05-13 | 1,124 | 1,125 | 1,117 | 1,118 | 132,900 | 1,118 |
| 2005-05-12 | 1,123 | 1,125 | 1,122 | 1,122 | 116,600 | 1,122 |
| 2005-05-11 | 1,122 | 1,122 | 1,115 | 1,120 | 140,600 | 1,120 |
| 2005-05-10 | 1,119 | 1,122 | 1,117 | 1,119 | 87,000 | 1,119 |
| 2005-05-09 | 1,120 | 1,129 | 1,112 | 1,112 | 220,700 | 1,112 |
| 2005-05-06 | 1,110 | 1,121 | 1,109 | 1,120 | 147,900 | 1,120 |
| 2005-05-02 | 1,110 | 1,110 | 1,103 | 1,106 | 191,300 | 1,106 |
| 2005-04-28 | 1,122 | 1,123 | 1,106 | 1,109 | 335,400 | 1,109 |
| 2005-04-27 | 1,135 | 1,136 | 1,120 | 1,121 | 312,800 | 1,121 |
| 2005-04-26 | 1,140 | 1,144 | 1,135 | 1,139 | 81,100 | 1,139 |
| 2005-04-25 | 1,146 | 1,146 | 1,140 | 1,140 | 81,000 | 1,140 |
| 2005-04-22 | 1,140 | 1,149 | 1,135 | 1,145 | 182,300 | 1,145 |
| 2005-04-21 | 1,131 | 1,133 | 1,123 | 1,128 | 247,900 | 1,128 |
| 2005-04-20 | 1,138 | 1,144 | 1,134 | 1,134 | 115,100 | 1,134 |
| 2005-04-19 | 1,144 | 1,145 | 1,131 | 1,135 | 225,000 | 1,135 |
| 2005-04-18 | 1,158 | 1,158 | 1,145 | 1,150 | 239,400 | 1,150 |
| 2005-04-15 | 1,165 | 1,165 | 1,150 | 1,157 | 110,700 | 1,157 |
| 2005-04-14 | 1,169 | 1,172 | 1,163 | 1,169 | 98,300 | 1,169 |
| 2005-04-13 | 1,170 | 1,171 | 1,161 | 1,165 | 95,800 | 1,165 |
| 2005-04-12 | 1,169 | 1,174 | 1,168 | 1,168 | 99,900 | 1,168 |
| 2005-04-11 | 1,182 | 1,182 | 1,166 | 1,169 | 118,000 | 1,169 |
| 2005-04-08 | 1,182 | 1,182 | 1,178 | 1,182 | 139,700 | 1,182 |
| 2005-04-07 | 1,180 | 1,182 | 1,176 | 1,182 | 118,800 | 1,182 |
| 2005-04-06 | 1,183 | 1,184 | 1,179 | 1,182 | 78,100 | 1,182 |
| 2005-04-05 | 1,181 | 1,187 | 1,180 | 1,181 | 73,000 | 1,181 |
| 2005-04-04 | 1,187 | 1,189 | 1,176 | 1,181 | 66,900 | 1,181 |
| 2005-04-01 | 1,182 | 1,190 | 1,177 | 1,190 | 104,900 | 1,190 |
| 2005-03-31 | 1,175 | 1,180 | 1,165 | 1,180 | 96,800 | 1,180 |
| 2005-03-30 | 1,168 | 1,170 | 1,161 | 1,169 | 107,900 | 1,169 |
| 2005-03-29 | 1,189 | 1,189 | 1,161 | 1,175 | 140,800 | 1,175 |
| 2005-03-28 | 1,194 | 1,194 | 1,173 | 1,190 | 118,000 | 1,190 |
| 2005-03-25 | 1,204 | 1,207 | 1,201 | 1,205 | 205,400 | 1,205 |
| 2005-03-24 | 1,200 | 1,204 | 1,198 | 1,201 | 163,900 | 1,201 |
| 2005-03-23 | 1,208 | 1,208 | 1,196 | 1,199 | 237,200 | 1,199 |
| 2005-03-22 | 1,210 | 1,215 | 1,205 | 1,205 | 205,100 | 1,205 |
| 2005-03-18 | 1,201 | 1,207 | 1,201 | 1,204 | 169,500 | 1,204 |
| 2005-03-17 | 1,220 | 1,220 | 1,196 | 1,200 | 261,000 | 1,200 |
| 2005-03-16 | 1,214 | 1,218 | 1,210 | 1,217 | 103,900 | 1,217 |
| 2005-03-15 | 1,207 | 1,214 | 1,202 | 1,211 | 174,500 | 1,211 |
| 2005-03-14 | 1,207 | 1,207 | 1,201 | 1,201 | 162,100 | 1,201 |
| 2005-03-11 | 1,198 | 1,206 | 1,196 | 1,203 | 363,600 | 1,203 |
| 2005-03-10 | 1,195 | 1,198 | 1,193 | 1,196 | 169,300 | 1,196 |
| 2005-03-09 | 1,198 | 1,199 | 1,192 | 1,192 | 165,300 | 1,192 |
| 2005-03-08 | 1,199 | 1,200 | 1,194 | 1,197 | 186,000 | 1,197 |
| 2005-03-07 | 1,190 | 1,200 | 1,185 | 1,197 | 313,200 | 1,197 |
| 2005-03-04 | 1,183 | 1,186 | 1,182 | 1,182 | 120,600 | 1,182 |
| 2005-03-03 | 1,185 | 1,187 | 1,181 | 1,182 | 152,100 | 1,182 |
| 2005-03-02 | 1,179 | 1,185 | 1,176 | 1,180 | 198,700 | 1,180 |
| 2005-03-01 | 1,172 | 1,179 | 1,170 | 1,175 | 267,900 | 1,175 |
| 2005-02-28 | 1,176 | 1,176 | 1,170 | 1,171 | 187,000 | 1,171 |
| 2005-02-25 | 1,168 | 1,170 | 1,165 | 1,168 | 180,700 | 1,168 |
| 2005-02-24 | 1,166 | 1,168 | 1,163 | 1,167 | 125,600 | 1,167 |
| 2005-02-23 | 1,163 | 1,166 | 1,161 | 1,166 | 159,500 | 1,166 |
| 2005-02-22 | 1,170 | 1,170 | 1,163 | 1,163 | 145,900 | 1,163 |
| 2005-02-21 | 1,169 | 1,170 | 1,164 | 1,164 | 159,900 | 1,164 |
| 2005-02-18 | 1,168 | 1,169 | 1,164 | 1,164 | 65,500 | 1,164 |
| 2005-02-17 | 1,164 | 1,168 | 1,162 | 1,165 | 113,800 | 1,165 |
| 2005-02-16 | 1,165 | 1,170 | 1,164 | 1,164 | 129,100 | 1,164 |
| 2005-02-15 | 1,161 | 1,167 | 1,161 | 1,164 | 88,200 | 1,164 |
| 2005-02-14 | 1,162 | 1,164 | 1,160 | 1,161 | 71,000 | 1,161 |
| 2005-02-10 | 1,152 | 1,160 | 1,152 | 1,158 | 66,700 | 1,158 |
| 2005-02-09 | 1,161 | 1,162 | 1,150 | 1,155 | 101,900 | 1,155 |
| 2005-02-08 | 1,166 | 1,169 | 1,160 | 1,161 | 83,400 | 1,161 |
| 2005-02-07 | 1,151 | 1,172 | 1,151 | 1,162 | 159,500 | 1,162 |
| 2005-02-04 | 1,159 | 1,162 | 1,145 | 1,146 | 142,500 | 1,146 |
| 2005-02-03 | 1,167 | 1,170 | 1,155 | 1,162 | 120,700 | 1,162 |
| 2005-02-02 | 1,163 | 1,168 | 1,161 | 1,168 | 78,100 | 1,168 |
| 2005-02-01 | 1,169 | 1,169 | 1,156 | 1,160 | 156,500 | 1,160 |
| 2005-01-31 | 1,176 | 1,178 | 1,168 | 1,169 | 290,500 | 1,169 |
| 2005-01-28 | 1,174 | 1,179 | 1,169 | 1,175 | 291,200 | 1,175 |
| 2005-01-27 | 1,169 | 1,175 | 1,166 | 1,175 | 295,600 | 1,175 |
| 2005-01-26 | 1,167 | 1,168 | 1,161 | 1,166 | 407,100 | 1,166 |
| 2005-01-25 | 1,144 | 1,148 | 1,140 | 1,148 | 139,700 | 1,148 |
| 2005-01-24 | 1,137 | 1,145 | 1,137 | 1,143 | 93,900 | 1,143 |
| 2005-01-21 | 1,140 | 1,144 | 1,135 | 1,135 | 111,600 | 1,135 |
| 2005-01-20 | 1,136 | 1,140 | 1,132 | 1,139 | 170,100 | 1,139 |
| 2005-01-19 | 1,130 | 1,132 | 1,125 | 1,130 | 126,800 | 1,130 |
| 2005-01-18 | 1,130 | 1,131 | 1,125 | 1,125 | 71,700 | 1,125 |
| 2005-01-17 | 1,125 | 1,128 | 1,122 | 1,126 | 67,000 | 1,126 |
| 2005-01-14 | 1,117 | 1,123 | 1,116 | 1,122 | 49,200 | 1,122 |
| 2005-01-13 | 1,120 | 1,122 | 1,116 | 1,117 | 57,300 | 1,117 |
| 2005-01-12 | 1,120 | 1,125 | 1,115 | 1,119 | 96,500 | 1,119 |
| 2005-01-11 | 1,112 | 1,121 | 1,111 | 1,120 | 88,900 | 1,120 |
| 2005-01-07 | 1,109 | 1,112 | 1,103 | 1,111 | 67,800 | 1,111 |
| 2005-01-06 | 1,104 | 1,111 | 1,102 | 1,106 | 66,300 | 1,106 |
| 2005-01-05 | 1,115 | 1,115 | 1,105 | 1,105 | 67,400 | 1,105 |
| 2005-01-04 | 1,112 | 1,112 | 1,104 | 1,112 | 30,700 | 1,112 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
