2812 焼津水産化学工業(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 | 1,580 | 1,615 | 1,521 | 1,591 | 86,100 | 1,591 |
| 2005-12-29 | 1,429 | 1,624 | 1,429 | 1,598 | 248,300 | 1,598 |
| 2005-12-28 | 1,420 | 1,424 | 1,400 | 1,424 | 32,000 | 1,424 |
| 2005-12-27 | 1,400 | 1,425 | 1,385 | 1,420 | 78,500 | 1,420 |
| 2005-12-26 | 1,351 | 1,460 | 1,335 | 1,402 | 103,400 | 1,402 |
| 2005-12-22 | 1,283 | 1,300 | 1,281 | 1,286 | 26,800 | 1,286 |
| 2005-12-21 | 1,305 | 1,310 | 1,270 | 1,301 | 28,600 | 1,301 |
| 2005-12-20 | 1,271 | 1,294 | 1,265 | 1,294 | 18,500 | 1,294 |
| 2005-12-19 | 1,260 | 1,270 | 1,257 | 1,263 | 15,100 | 1,263 |
| 2005-12-16 | 1,270 | 1,270 | 1,251 | 1,251 | 29,600 | 1,251 |
| 2005-12-15 | 1,265 | 1,282 | 1,265 | 1,270 | 12,500 | 1,270 |
| 2005-12-14 | 1,291 | 1,295 | 1,277 | 1,277 | 30,100 | 1,277 |
| 2005-12-13 | 1,281 | 1,287 | 1,261 | 1,269 | 27,600 | 1,269 |
| 2005-12-12 | 1,299 | 1,304 | 1,275 | 1,277 | 29,600 | 1,277 |
| 2005-12-09 | 1,270 | 1,294 | 1,270 | 1,290 | 30,000 | 1,290 |
| 2005-12-08 | 1,313 | 1,313 | 1,282 | 1,290 | 25,100 | 1,290 |
| 2005-12-07 | 1,319 | 1,319 | 1,280 | 1,310 | 70,000 | 1,310 |
| 2005-12-06 | 1,213 | 1,320 | 1,212 | 1,314 | 150,000 | 1,314 |
| 2005-12-05 | 1,200 | 1,205 | 1,195 | 1,203 | 29,400 | 1,203 |
| 2005-12-02 | 1,198 | 1,205 | 1,195 | 1,199 | 12,000 | 1,199 |
| 2005-12-01 | 1,200 | 1,206 | 1,191 | 1,193 | 26,000 | 1,193 |
| 2005-11-30 | 1,208 | 1,208 | 1,200 | 1,200 | 11,900 | 1,200 |
| 2005-11-29 | 1,198 | 1,209 | 1,191 | 1,208 | 27,700 | 1,208 |
| 2005-11-28 | 1,200 | 1,205 | 1,196 | 1,196 | 17,600 | 1,196 |
| 2005-11-25 | 1,205 | 1,205 | 1,189 | 1,200 | 20,900 | 1,200 |
| 2005-11-24 | 1,201 | 1,210 | 1,201 | 1,203 | 29,200 | 1,203 |
| 2005-11-22 | 1,185 | 1,198 | 1,185 | 1,198 | 18,900 | 1,198 |
| 2005-11-21 | 1,180 | 1,199 | 1,175 | 1,180 | 33,300 | 1,180 |
| 2005-11-18 | 1,158 | 1,175 | 1,157 | 1,174 | 31,700 | 1,174 |
| 2005-11-17 | 1,148 | 1,159 | 1,144 | 1,158 | 27,100 | 1,158 |
| 2005-11-16 | 1,145 | 1,148 | 1,142 | 1,148 | 10,500 | 1,148 |
| 2005-11-15 | 1,142 | 1,145 | 1,140 | 1,141 | 22,000 | 1,141 |
| 2005-11-14 | 1,145 | 1,150 | 1,142 | 1,143 | 17,200 | 1,143 |
| 2005-11-11 | 1,140 | 1,146 | 1,140 | 1,142 | 18,100 | 1,142 |
| 2005-11-10 | 1,145 | 1,145 | 1,140 | 1,142 | 20,500 | 1,142 |
| 2005-11-09 | 1,139 | 1,149 | 1,139 | 1,141 | 12,300 | 1,141 |
| 2005-11-08 | 1,145 | 1,149 | 1,137 | 1,137 | 16,600 | 1,137 |
| 2005-11-07 | 1,138 | 1,144 | 1,136 | 1,137 | 22,900 | 1,137 |
| 2005-11-04 | 1,139 | 1,145 | 1,137 | 1,137 | 25,400 | 1,137 |
| 2005-11-02 | 1,135 | 1,150 | 1,132 | 1,139 | 24,200 | 1,139 |
| 2005-11-01 | 1,144 | 1,144 | 1,135 | 1,136 | 6,900 | 1,136 |
| 2005-10-31 | 1,139 | 1,144 | 1,131 | 1,135 | 13,600 | 1,135 |
| 2005-10-28 | 1,144 | 1,149 | 1,126 | 1,126 | 26,400 | 1,126 |
| 2005-10-27 | 1,148 | 1,148 | 1,140 | 1,146 | 13,000 | 1,146 |
| 2005-10-26 | 1,149 | 1,149 | 1,140 | 1,142 | 13,700 | 1,142 |
| 2005-10-25 | 1,138 | 1,150 | 1,137 | 1,139 | 8,400 | 1,139 |
| 2005-10-24 | 1,143 | 1,150 | 1,134 | 1,137 | 29,500 | 1,137 |
| 2005-10-21 | 1,145 | 1,149 | 1,142 | 1,145 | 16,800 | 1,145 |
| 2005-10-20 | 1,142 | 1,152 | 1,140 | 1,147 | 12,900 | 1,147 |
| 2005-10-19 | 1,140 | 1,152 | 1,140 | 1,140 | 15,300 | 1,140 |
| 2005-10-18 | 1,147 | 1,152 | 1,142 | 1,145 | 19,600 | 1,145 |
| 2005-10-17 | 1,157 | 1,158 | 1,142 | 1,151 | 24,000 | 1,151 |
| 2005-10-14 | 1,160 | 1,160 | 1,150 | 1,157 | 13,800 | 1,157 |
| 2005-10-13 | 1,148 | 1,159 | 1,144 | 1,150 | 20,400 | 1,150 |
| 2005-10-12 | 1,159 | 1,162 | 1,148 | 1,148 | 21,400 | 1,148 |
| 2005-10-11 | 1,145 | 1,156 | 1,141 | 1,156 | 14,400 | 1,156 |
| 2005-10-07 | 1,147 | 1,151 | 1,140 | 1,143 | 10,000 | 1,143 |
| 2005-10-06 | 1,160 | 1,160 | 1,144 | 1,144 | 16,000 | 1,144 |
| 2005-10-05 | 1,160 | 1,160 | 1,153 | 1,160 | 14,000 | 1,160 |
| 2005-10-04 | 1,154 | 1,160 | 1,153 | 1,160 | 7,700 | 1,160 |
| 2005-10-03 | 1,163 | 1,163 | 1,152 | 1,159 | 6,900 | 1,159 |
| 2005-09-30 | 1,169 | 1,169 | 1,154 | 1,163 | 19,900 | 1,163 |
| 2005-09-29 | 1,170 | 1,170 | 1,161 | 1,170 | 12,600 | 1,170 |
| 2005-09-28 | 1,167 | 1,172 | 1,165 | 1,170 | 12,500 | 1,170 |
| 2005-09-27 | 1,176 | 1,176 | 1,163 | 1,164 | 12,500 | 1,164 |
| 2005-09-26 | 1,175 | 1,182 | 1,172 | 1,180 | 18,700 | 1,180 |
| 2005-09-22 | 1,169 | 1,173 | 1,166 | 1,172 | 18,400 | 1,172 |
| 2005-09-21 | 1,165 | 1,169 | 1,161 | 1,169 | 21,500 | 1,169 |
| 2005-09-20 | 1,160 | 1,165 | 1,155 | 1,161 | 17,600 | 1,161 |
| 2005-09-16 | 1,149 | 1,158 | 1,149 | 1,156 | 9,200 | 1,156 |
| 2005-09-15 | 1,150 | 1,159 | 1,146 | 1,146 | 19,500 | 1,146 |
| 2005-09-14 | 1,152 | 1,157 | 1,151 | 1,151 | 7,200 | 1,151 |
| 2005-09-13 | 1,157 | 1,165 | 1,145 | 1,157 | 66,600 | 1,157 |
| 2005-09-12 | 1,178 | 1,183 | 1,170 | 1,177 | 12,800 | 1,177 |
| 2005-09-09 | 1,174 | 1,174 | 1,153 | 1,168 | 42,000 | 1,168 |
| 2005-09-08 | 1,164 | 1,164 | 1,153 | 1,154 | 13,800 | 1,154 |
| 2005-09-07 | 1,156 | 1,164 | 1,156 | 1,159 | 8,000 | 1,159 |
| 2005-09-06 | 1,162 | 1,162 | 1,155 | 1,155 | 6,500 | 1,155 |
| 2005-09-05 | 1,160 | 1,160 | 1,154 | 1,158 | 5,200 | 1,158 |
| 2005-09-02 | 1,133 | 1,155 | 1,133 | 1,150 | 12,200 | 1,150 |
| 2005-09-01 | 1,150 | 1,150 | 1,130 | 1,133 | 22,200 | 1,133 |
| 2005-08-31 | 1,146 | 1,150 | 1,132 | 1,132 | 11,900 | 1,132 |
| 2005-08-30 | 1,150 | 1,159 | 1,146 | 1,149 | 11,500 | 1,149 |
| 2005-08-29 | 1,169 | 1,169 | 1,146 | 1,149 | 21,500 | 1,149 |
| 2005-08-26 | 1,165 | 1,169 | 1,155 | 1,162 | 13,200 | 1,162 |
| 2005-08-25 | 1,163 | 1,165 | 1,156 | 1,156 | 8,900 | 1,156 |
| 2005-08-24 | 1,160 | 1,175 | 1,155 | 1,163 | 12,700 | 1,163 |
| 2005-08-23 | 1,158 | 1,167 | 1,154 | 1,156 | 14,500 | 1,156 |
| 2005-08-22 | 1,175 | 1,175 | 1,155 | 1,155 | 9,200 | 1,155 |
| 2005-08-19 | 1,161 | 1,174 | 1,158 | 1,163 | 6,600 | 1,163 |
| 2005-08-18 | 1,172 | 1,172 | 1,150 | 1,150 | 11,900 | 1,150 |
| 2005-08-17 | 1,189 | 1,189 | 1,161 | 1,161 | 14,700 | 1,161 |
| 2005-08-16 | 1,176 | 1,185 | 1,175 | 1,182 | 8,400 | 1,182 |
| 2005-08-15 | 1,174 | 1,177 | 1,165 | 1,175 | 8,300 | 1,175 |
| 2005-08-12 | 1,169 | 1,169 | 1,160 | 1,163 | 6,800 | 1,163 |
| 2005-08-11 | 1,163 | 1,164 | 1,158 | 1,158 | 5,100 | 1,158 |
| 2005-08-10 | 1,155 | 1,164 | 1,145 | 1,157 | 18,200 | 1,157 |
| 2005-08-09 | 1,145 | 1,155 | 1,144 | 1,155 | 4,100 | 1,155 |
| 2005-08-08 | 1,140 | 1,145 | 1,131 | 1,144 | 15,400 | 1,144 |
| 2005-08-05 | 1,158 | 1,176 | 1,146 | 1,146 | 9,300 | 1,146 |
| 2005-08-04 | 1,170 | 1,170 | 1,155 | 1,155 | 5,800 | 1,155 |
| 2005-08-03 | 1,145 | 1,185 | 1,145 | 1,162 | 15,300 | 1,162 |
| 2005-08-02 | 1,139 | 1,145 | 1,135 | 1,140 | 11,400 | 1,140 |
| 2005-08-01 | 1,160 | 1,160 | 1,140 | 1,140 | 15,500 | 1,140 |
| 2005-07-29 | 1,160 | 1,185 | 1,149 | 1,149 | 27,900 | 1,149 |
| 2005-07-28 | 1,185 | 1,189 | 1,150 | 1,150 | 33,700 | 1,150 |
| 2005-07-27 | 1,195 | 1,198 | 1,186 | 1,186 | 14,300 | 1,186 |
| 2005-07-26 | 1,200 | 1,200 | 1,187 | 1,190 | 15,300 | 1,190 |
| 2005-07-25 | 1,192 | 1,200 | 1,192 | 1,199 | 7,900 | 1,199 |
| 2005-07-22 | 1,199 | 1,200 | 1,188 | 1,200 | 3,800 | 1,200 |
| 2005-07-21 | 1,210 | 1,210 | 1,187 | 1,198 | 7,600 | 1,198 |
| 2005-07-20 | 1,199 | 1,206 | 1,199 | 1,200 | 6,100 | 1,200 |
| 2005-07-19 | 1,200 | 1,209 | 1,190 | 1,197 | 19,600 | 1,197 |
| 2005-07-15 | 1,204 | 1,218 | 1,201 | 1,202 | 12,500 | 1,202 |
| 2005-07-14 | 1,215 | 1,219 | 1,195 | 1,195 | 12,700 | 1,195 |
| 2005-07-13 | 1,202 | 1,210 | 1,200 | 1,210 | 7,800 | 1,210 |
| 2005-07-12 | 1,219 | 1,219 | 1,195 | 1,200 | 8,900 | 1,200 |
| 2005-07-11 | 1,215 | 1,219 | 1,205 | 1,205 | 7,900 | 1,205 |
| 2005-07-08 | 1,181 | 1,210 | 1,181 | 1,195 | 12,600 | 1,195 |
| 2005-07-07 | 1,191 | 1,206 | 1,185 | 1,188 | 6,800 | 1,188 |
| 2005-07-06 | 1,201 | 1,213 | 1,186 | 1,186 | 11,900 | 1,186 |
| 2005-07-05 | 1,220 | 1,220 | 1,203 | 1,203 | 9,200 | 1,203 |
| 2005-07-04 | 1,201 | 1,219 | 1,201 | 1,219 | 4,600 | 1,219 |
| 2005-07-01 | 1,217 | 1,227 | 1,210 | 1,210 | 22,900 | 1,210 |
| 2005-06-30 | 1,210 | 1,220 | 1,201 | 1,219 | 9,800 | 1,219 |
| 2005-06-29 | 1,221 | 1,221 | 1,196 | 1,200 | 12,500 | 1,200 |
| 2005-06-28 | 1,195 | 1,220 | 1,195 | 1,220 | 7,900 | 1,220 |
| 2005-06-27 | 1,225 | 1,227 | 1,205 | 1,208 | 4,600 | 1,208 |
| 2005-06-24 | 1,225 | 1,225 | 1,206 | 1,222 | 9,900 | 1,222 |
| 2005-06-23 | 1,229 | 1,229 | 1,208 | 1,225 | 10,700 | 1,225 |
| 2005-06-22 | 1,220 | 1,242 | 1,210 | 1,232 | 38,400 | 1,232 |
| 2005-06-21 | 1,190 | 1,213 | 1,190 | 1,213 | 38,200 | 1,213 |
| 2005-06-20 | 1,165 | 1,195 | 1,161 | 1,186 | 18,400 | 1,186 |
| 2005-06-17 | 1,157 | 1,164 | 1,156 | 1,157 | 10,200 | 1,157 |
| 2005-06-16 | 1,165 | 1,165 | 1,145 | 1,148 | 7,200 | 1,148 |
| 2005-06-15 | 1,155 | 1,163 | 1,140 | 1,153 | 7,500 | 1,153 |
| 2005-06-14 | 1,162 | 1,170 | 1,141 | 1,143 | 5,100 | 1,143 |
| 2005-06-13 | 1,140 | 1,162 | 1,139 | 1,162 | 8,500 | 1,162 |
| 2005-06-10 | 1,120 | 1,145 | 1,120 | 1,139 | 19,100 | 1,139 |
| 2005-06-09 | 1,125 | 1,131 | 1,121 | 1,121 | 8,700 | 1,121 |
| 2005-06-08 | 1,154 | 1,154 | 1,128 | 1,128 | 14,400 | 1,128 |
| 2005-06-07 | 1,155 | 1,168 | 1,142 | 1,153 | 10,600 | 1,153 |
| 2005-06-06 | 1,166 | 1,166 | 1,147 | 1,153 | 12,700 | 1,153 |
| 2005-06-03 | 1,155 | 1,170 | 1,153 | 1,164 | 4,600 | 1,164 |
| 2005-06-02 | 1,180 | 1,180 | 1,151 | 1,160 | 15,200 | 1,160 |
| 2005-06-01 | 1,144 | 1,159 | 1,140 | 1,159 | 20,400 | 1,159 |
| 2005-05-31 | 1,111 | 1,150 | 1,111 | 1,146 | 15,700 | 1,146 |
| 2005-05-30 | 1,090 | 1,105 | 1,087 | 1,105 | 16,800 | 1,105 |
| 2005-05-27 | 1,112 | 1,112 | 1,083 | 1,091 | 31,900 | 1,091 |
| 2005-05-26 | 1,120 | 1,120 | 1,092 | 1,107 | 14,100 | 1,107 |
| 2005-05-25 | 1,111 | 1,112 | 1,090 | 1,109 | 95,600 | 1,109 |
| 2005-05-24 | 1,164 | 1,164 | 1,101 | 1,104 | 49,200 | 1,104 |
| 2005-05-23 | 1,160 | 1,160 | 1,148 | 1,150 | 19,300 | 1,150 |
| 2005-05-20 | 1,162 | 1,177 | 1,161 | 1,163 | 5,500 | 1,163 |
| 2005-05-19 | 1,161 | 1,183 | 1,155 | 1,158 | 19,500 | 1,158 |
| 2005-05-18 | 1,179 | 1,179 | 1,145 | 1,165 | 7,500 | 1,165 |
| 2005-05-17 | 1,194 | 1,194 | 1,160 | 1,160 | 9,200 | 1,160 |
| 2005-05-16 | 1,185 | 1,195 | 1,180 | 1,180 | 8,300 | 1,180 |
| 2005-05-13 | 1,190 | 1,204 | 1,185 | 1,185 | 19,700 | 1,185 |
| 2005-05-12 | 1,180 | 1,198 | 1,160 | 1,198 | 13,600 | 1,198 |
| 2005-05-11 | 1,179 | 1,195 | 1,179 | 1,195 | 19,700 | 1,195 |
| 2005-05-10 | 1,179 | 1,183 | 1,165 | 1,182 | 12,700 | 1,182 |
| 2005-05-09 | 1,179 | 1,183 | 1,172 | 1,183 | 7,400 | 1,183 |
| 2005-05-06 | 1,180 | 1,180 | 1,170 | 1,171 | 6,100 | 1,171 |
| 2005-05-02 | 1,159 | 1,170 | 1,150 | 1,165 | 10,600 | 1,165 |
| 2005-04-28 | 1,170 | 1,170 | 1,131 | 1,152 | 14,900 | 1,152 |
| 2005-04-27 | 1,179 | 1,179 | 1,150 | 1,169 | 12,100 | 1,169 |
| 2005-04-26 | 1,130 | 1,161 | 1,125 | 1,161 | 21,800 | 1,161 |
| 2005-04-25 | 1,150 | 1,150 | 1,123 | 1,123 | 17,200 | 1,123 |
| 2005-04-22 | 1,136 | 1,150 | 1,132 | 1,150 | 17,800 | 1,150 |
| 2005-04-21 | 1,150 | 1,150 | 1,115 | 1,125 | 17,700 | 1,125 |
| 2005-04-20 | 1,173 | 1,173 | 1,126 | 1,154 | 10,900 | 1,154 |
| 2005-04-19 | 1,103 | 1,139 | 1,102 | 1,125 | 23,000 | 1,125 |
| 2005-04-18 | 1,100 | 1,120 | 1,100 | 1,102 | 31,900 | 1,102 |
| 2005-04-15 | 1,158 | 1,158 | 1,120 | 1,135 | 20,100 | 1,135 |
| 2005-04-14 | 1,190 | 1,190 | 1,165 | 1,174 | 15,800 | 1,174 |
| 2005-04-13 | 1,185 | 1,199 | 1,181 | 1,185 | 11,900 | 1,185 |
| 2005-04-12 | 1,192 | 1,197 | 1,185 | 1,195 | 8,100 | 1,195 |
| 2005-04-11 | 1,200 | 1,202 | 1,185 | 1,192 | 12,600 | 1,192 |
| 2005-04-08 | 1,199 | 1,206 | 1,189 | 1,197 | 13,600 | 1,197 |
| 2005-04-07 | 1,205 | 1,207 | 1,180 | 1,200 | 27,100 | 1,200 |
| 2005-04-06 | 1,211 | 1,219 | 1,207 | 1,207 | 16,100 | 1,207 |
| 2005-04-05 | 1,220 | 1,224 | 1,205 | 1,224 | 9,900 | 1,224 |
| 2005-04-04 | 1,212 | 1,229 | 1,201 | 1,212 | 14,100 | 1,212 |
| 2005-04-01 | 1,242 | 1,242 | 1,215 | 1,236 | 26,000 | 1,236 |
| 2005-03-31 | 1,192 | 1,249 | 1,192 | 1,249 | 19,500 | 1,249 |
| 2005-03-30 | 1,219 | 1,220 | 1,190 | 1,212 | 23,900 | 1,212 |
| 2005-03-29 | 1,299 | 1,299 | 1,251 | 1,259 | 12,300 | 1,259 |
| 2005-03-28 | 1,319 | 1,319 | 1,270 | 1,290 | 19,300 | 1,290 |
| 2005-03-25 | 1,320 | 1,328 | 1,311 | 1,320 | 26,300 | 1,320 |
| 2005-03-24 | 1,330 | 1,333 | 1,317 | 1,320 | 12,500 | 1,320 |
| 2005-03-23 | 1,325 | 1,330 | 1,317 | 1,325 | 17,200 | 1,325 |
| 2005-03-22 | 1,310 | 1,328 | 1,309 | 1,319 | 23,000 | 1,319 |
| 2005-03-18 | 1,308 | 1,315 | 1,306 | 1,309 | 10,800 | 1,309 |
| 2005-03-17 | 1,303 | 1,310 | 1,301 | 1,308 | 12,200 | 1,308 |
| 2005-03-16 | 1,310 | 1,312 | 1,303 | 1,303 | 8,700 | 1,303 |
| 2005-03-15 | 1,305 | 1,314 | 1,300 | 1,303 | 14,200 | 1,303 |
| 2005-03-14 | 1,300 | 1,317 | 1,300 | 1,303 | 27,300 | 1,303 |
| 2005-03-11 | 1,310 | 1,310 | 1,296 | 1,298 | 30,300 | 1,298 |
| 2005-03-10 | 1,294 | 1,308 | 1,290 | 1,294 | 26,300 | 1,294 |
| 2005-03-09 | 1,295 | 1,298 | 1,290 | 1,291 | 13,900 | 1,291 |
| 2005-03-08 | 1,293 | 1,296 | 1,283 | 1,285 | 16,600 | 1,285 |
| 2005-03-07 | 1,290 | 1,295 | 1,284 | 1,291 | 11,500 | 1,291 |
| 2005-03-04 | 1,279 | 1,288 | 1,279 | 1,282 | 14,800 | 1,282 |
| 2005-03-03 | 1,280 | 1,293 | 1,280 | 1,293 | 14,700 | 1,293 |
| 2005-03-02 | 1,294 | 1,294 | 1,280 | 1,280 | 10,000 | 1,280 |
| 2005-03-01 | 1,300 | 1,300 | 1,277 | 1,286 | 15,400 | 1,286 |
| 2005-02-28 | 1,320 | 1,320 | 1,287 | 1,299 | 28,900 | 1,299 |
| 2005-02-25 | 1,279 | 1,300 | 1,265 | 1,300 | 36,600 | 1,300 |
| 2005-02-24 | 1,272 | 1,280 | 1,266 | 1,279 | 18,500 | 1,279 |
| 2005-02-23 | 1,278 | 1,278 | 1,250 | 1,270 | 17,600 | 1,270 |
| 2005-02-22 | 1,238 | 1,285 | 1,228 | 1,280 | 30,800 | 1,280 |
| 2005-02-21 | 1,218 | 1,234 | 1,207 | 1,234 | 16,700 | 1,234 |
| 2005-02-18 | 1,258 | 1,258 | 1,211 | 1,228 | 22,700 | 1,228 |
| 2005-02-17 | 1,222 | 1,262 | 1,222 | 1,262 | 19,300 | 1,262 |
| 2005-02-16 | 1,270 | 1,271 | 1,230 | 1,261 | 31,700 | 1,261 |
| 2005-02-15 | 1,266 | 1,280 | 1,263 | 1,271 | 44,500 | 1,271 |
| 2005-02-14 | 1,270 | 1,282 | 1,265 | 1,266 | 27,800 | 1,266 |
| 2005-02-10 | 1,250 | 1,272 | 1,230 | 1,269 | 62,500 | 1,269 |
| 2005-02-09 | 1,230 | 1,255 | 1,221 | 1,255 | 52,500 | 1,255 |
| 2005-02-08 | 1,230 | 1,245 | 1,210 | 1,236 | 36,400 | 1,236 |
| 2005-02-07 | 1,211 | 1,250 | 1,210 | 1,250 | 51,400 | 1,250 |
| 2005-02-04 | 1,201 | 1,220 | 1,192 | 1,200 | 38,300 | 1,200 |
| 2005-02-03 | 1,190 | 1,220 | 1,175 | 1,220 | 47,200 | 1,220 |
| 2005-02-02 | 1,170 | 1,181 | 1,159 | 1,181 | 36,800 | 1,181 |
| 2005-02-01 | 1,174 | 1,175 | 1,151 | 1,161 | 28,900 | 1,161 |
| 2005-01-31 | 1,145 | 1,182 | 1,145 | 1,173 | 54,500 | 1,173 |
| 2005-01-28 | 1,130 | 1,149 | 1,125 | 1,142 | 32,700 | 1,142 |
| 2005-01-27 | 1,120 | 1,129 | 1,110 | 1,129 | 25,600 | 1,129 |
| 2005-01-26 | 1,100 | 1,108 | 1,093 | 1,093 | 13,200 | 1,093 |
| 2005-01-25 | 1,116 | 1,124 | 1,081 | 1,110 | 39,700 | 1,110 |
| 2005-01-24 | 1,111 | 1,130 | 1,111 | 1,114 | 12,500 | 1,114 |
| 2005-01-21 | 1,110 | 1,130 | 1,110 | 1,120 | 11,900 | 1,120 |
| 2005-01-20 | 1,123 | 1,130 | 1,111 | 1,116 | 9,600 | 1,116 |
| 2005-01-19 | 1,115 | 1,133 | 1,102 | 1,132 | 29,500 | 1,132 |
| 2005-01-18 | 1,140 | 1,140 | 1,100 | 1,111 | 46,000 | 1,111 |
| 2005-01-17 | 1,101 | 1,165 | 1,101 | 1,132 | 63,400 | 1,132 |
| 2005-01-14 | 1,070 | 1,099 | 1,055 | 1,098 | 48,800 | 1,098 |
| 2005-01-13 | 1,047 | 1,070 | 1,035 | 1,070 | 57,300 | 1,070 |
| 2005-01-12 | 1,049 | 1,050 | 1,025 | 1,027 | 14,000 | 1,027 |
| 2005-01-11 | 1,020 | 1,050 | 1,012 | 1,049 | 25,300 | 1,049 |
| 2005-01-07 | 1,020 | 1,020 | 1,009 | 1,010 | 12,000 | 1,010 |
| 2005-01-06 | 1,017 | 1,020 | 1,008 | 1,008 | 9,900 | 1,008 |
| 2005-01-05 | 1,028 | 1,029 | 1,006 | 1,010 | 23,800 | 1,010 |
| 2005-01-04 | 1,008 | 1,020 | 1,008 | 1,010 | 3,500 | 1,010 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株