2875 東洋水産(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 | 1,918 | 1,920 | 1,889 | 1,904 | 257,000 | 1,904 |
| 2005-12-29 | 1,892 | 1,914 | 1,890 | 1,895 | 459,000 | 1,895 |
| 2005-12-28 | 1,865 | 1,886 | 1,864 | 1,880 | 304,000 | 1,880 |
| 2005-12-27 | 1,898 | 1,898 | 1,860 | 1,865 | 760,000 | 1,865 |
| 2005-12-26 | 1,929 | 1,929 | 1,898 | 1,900 | 364,000 | 1,900 |
| 2005-12-22 | 1,947 | 1,947 | 1,891 | 1,900 | 585,000 | 1,900 |
| 2005-12-21 | 1,868 | 1,925 | 1,868 | 1,924 | 910,000 | 1,924 |
| 2005-12-20 | 1,861 | 1,885 | 1,853 | 1,862 | 891,000 | 1,862 |
| 2005-12-19 | 1,891 | 1,902 | 1,868 | 1,879 | 478,000 | 1,879 |
| 2005-12-16 | 1,900 | 1,918 | 1,888 | 1,897 | 542,000 | 1,897 |
| 2005-12-15 | 1,935 | 1,936 | 1,898 | 1,900 | 836,000 | 1,900 |
| 2005-12-14 | 1,943 | 1,954 | 1,935 | 1,935 | 556,000 | 1,935 |
| 2005-12-13 | 1,950 | 1,954 | 1,934 | 1,934 | 740,000 | 1,934 |
| 2005-12-12 | 1,951 | 1,958 | 1,936 | 1,954 | 775,000 | 1,954 |
| 2005-12-09 | 1,947 | 1,965 | 1,938 | 1,952 | 933,000 | 1,952 |
| 2005-12-08 | 1,996 | 2,000 | 1,977 | 1,977 | 376,000 | 1,977 |
| 2005-12-07 | 1,988 | 2,010 | 1,974 | 2,005 | 405,000 | 2,005 |
| 2005-12-06 | 1,967 | 1,979 | 1,956 | 1,962 | 347,000 | 1,962 |
| 2005-12-05 | 2,020 | 2,025 | 1,952 | 1,955 | 809,000 | 1,955 |
| 2005-12-02 | 1,966 | 1,998 | 1,960 | 1,997 | 647,000 | 1,997 |
| 2005-12-01 | 1,948 | 1,952 | 1,921 | 1,944 | 241,000 | 1,944 |
| 2005-11-30 | 1,939 | 1,951 | 1,918 | 1,918 | 297,000 | 1,918 |
| 2005-11-29 | 1,930 | 1,950 | 1,930 | 1,949 | 242,000 | 1,949 |
| 2005-11-28 | 1,946 | 1,948 | 1,923 | 1,927 | 468,000 | 1,927 |
| 2005-11-25 | 1,959 | 1,963 | 1,945 | 1,946 | 291,000 | 1,946 |
| 2005-11-24 | 1,975 | 1,977 | 1,948 | 1,949 | 564,000 | 1,949 |
| 2005-11-22 | 1,966 | 1,977 | 1,949 | 1,977 | 339,000 | 1,977 |
| 2005-11-21 | 1,947 | 1,960 | 1,946 | 1,958 | 227,000 | 1,958 |
| 2005-11-18 | 1,965 | 1,966 | 1,940 | 1,944 | 516,000 | 1,944 |
| 2005-11-17 | 1,965 | 1,965 | 1,921 | 1,935 | 430,000 | 1,935 |
| 2005-11-16 | 1,961 | 1,961 | 1,935 | 1,935 | 384,000 | 1,935 |
| 2005-11-15 | 1,906 | 1,958 | 1,903 | 1,931 | 433,000 | 1,931 |
| 2005-11-14 | 1,980 | 1,988 | 1,887 | 1,899 | 1,064,000 | 1,899 |
| 2005-11-11 | 1,975 | 2,040 | 1,973 | 2,005 | 510,000 | 2,005 |
| 2005-11-10 | 2,010 | 2,010 | 1,953 | 1,999 | 759,000 | 1,999 |
| 2005-11-09 | 2,015 | 2,025 | 1,996 | 2,010 | 664,000 | 2,010 |
| 2005-11-08 | 2,095 | 2,105 | 2,035 | 2,040 | 481,000 | 2,040 |
| 2005-11-07 | 2,150 | 2,150 | 2,090 | 2,125 | 366,000 | 2,125 |
| 2005-11-04 | 2,040 | 2,150 | 2,025 | 2,150 | 540,000 | 2,150 |
| 2005-11-02 | 2,040 | 2,080 | 2,030 | 2,040 | 337,000 | 2,040 |
| 2005-11-01 | 2,000 | 2,030 | 1,997 | 2,020 | 93,000 | 2,020 |
| 2005-10-31 | 2,050 | 2,050 | 1,997 | 2,010 | 364,000 | 2,010 |
| 2005-10-28 | 2,000 | 2,025 | 1,989 | 2,015 | 411,000 | 2,015 |
| 2005-10-27 | 1,960 | 2,020 | 1,949 | 1,987 | 743,000 | 1,987 |
| 2005-10-26 | 1,935 | 1,955 | 1,927 | 1,955 | 391,000 | 1,955 |
| 2005-10-25 | 1,918 | 1,935 | 1,911 | 1,934 | 374,000 | 1,934 |
| 2005-10-24 | 1,929 | 1,929 | 1,896 | 1,904 | 251,000 | 1,904 |
| 2005-10-21 | 1,905 | 1,912 | 1,867 | 1,910 | 322,000 | 1,910 |
| 2005-10-20 | 1,905 | 1,912 | 1,874 | 1,888 | 471,000 | 1,888 |
| 2005-10-19 | 1,879 | 1,879 | 1,841 | 1,849 | 246,000 | 1,849 |
| 2005-10-18 | 1,891 | 1,903 | 1,857 | 1,857 | 568,000 | 1,857 |
| 2005-10-17 | 1,843 | 1,865 | 1,832 | 1,856 | 340,000 | 1,856 |
| 2005-10-14 | 1,846 | 1,859 | 1,826 | 1,843 | 314,000 | 1,843 |
| 2005-10-13 | 1,875 | 1,875 | 1,847 | 1,863 | 267,000 | 1,863 |
| 2005-10-12 | 1,901 | 1,904 | 1,862 | 1,874 | 371,000 | 1,874 |
| 2005-10-11 | 1,872 | 1,872 | 1,839 | 1,871 | 352,000 | 1,871 |
| 2005-10-07 | 1,840 | 1,876 | 1,830 | 1,872 | 703,000 | 1,872 |
| 2005-10-06 | 1,916 | 1,916 | 1,854 | 1,854 | 555,000 | 1,854 |
| 2005-10-05 | 1,920 | 1,932 | 1,915 | 1,917 | 394,000 | 1,917 |
| 2005-10-04 | 1,894 | 1,929 | 1,889 | 1,919 | 377,000 | 1,919 |
| 2005-10-03 | 1,950 | 1,950 | 1,871 | 1,875 | 683,000 | 1,875 |
| 2005-09-30 | 1,919 | 1,950 | 1,856 | 1,938 | 1,371,000 | 1,938 |
| 2005-09-29 | 1,847 | 1,933 | 1,837 | 1,920 | 895,000 | 1,920 |
| 2005-09-28 | 1,839 | 1,848 | 1,829 | 1,838 | 266,000 | 1,838 |
| 2005-09-27 | 1,840 | 1,840 | 1,820 | 1,825 | 296,000 | 1,825 |
| 2005-09-26 | 1,850 | 1,853 | 1,824 | 1,845 | 463,000 | 1,845 |
| 2005-09-22 | 1,824 | 1,839 | 1,817 | 1,836 | 426,000 | 1,836 |
| 2005-09-21 | 1,840 | 1,845 | 1,815 | 1,823 | 539,000 | 1,823 |
| 2005-09-20 | 1,823 | 1,830 | 1,821 | 1,827 | 477,000 | 1,827 |
| 2005-09-16 | 1,820 | 1,827 | 1,801 | 1,819 | 690,000 | 1,819 |
| 2005-09-15 | 1,832 | 1,832 | 1,812 | 1,820 | 472,000 | 1,820 |
| 2005-09-14 | 1,841 | 1,849 | 1,807 | 1,815 | 471,000 | 1,815 |
| 2005-09-13 | 1,823 | 1,856 | 1,823 | 1,841 | 572,000 | 1,841 |
| 2005-09-12 | 1,823 | 1,824 | 1,799 | 1,821 | 793,000 | 1,821 |
| 2005-09-09 | 1,849 | 1,849 | 1,780 | 1,792 | 995,000 | 1,792 |
| 2005-09-08 | 1,865 | 1,865 | 1,810 | 1,820 | 713,000 | 1,820 |
| 2005-09-07 | 1,890 | 1,900 | 1,866 | 1,879 | 468,000 | 1,879 |
| 2005-09-06 | 1,890 | 1,894 | 1,851 | 1,860 | 975,000 | 1,860 |
| 2005-09-05 | 1,944 | 1,944 | 1,888 | 1,904 | 1,341,000 | 1,904 |
| 2005-09-02 | 2,005 | 2,005 | 1,940 | 1,947 | 572,000 | 1,947 |
| 2005-09-01 | 2,000 | 2,015 | 1,981 | 2,000 | 424,000 | 2,000 |
| 2005-08-31 | 1,960 | 1,977 | 1,940 | 1,951 | 510,000 | 1,951 |
| 2005-08-30 | 1,994 | 2,000 | 1,947 | 1,955 | 561,000 | 1,955 |
| 2005-08-29 | 2,000 | 2,035 | 1,991 | 2,025 | 552,000 | 2,025 |
| 2005-08-26 | 1,955 | 1,995 | 1,955 | 1,989 | 268,000 | 1,989 |
| 2005-08-25 | 1,922 | 1,965 | 1,922 | 1,954 | 330,000 | 1,954 |
| 2005-08-24 | 1,903 | 1,947 | 1,902 | 1,939 | 424,000 | 1,939 |
| 2005-08-23 | 1,914 | 1,927 | 1,911 | 1,916 | 221,000 | 1,916 |
| 2005-08-22 | 1,925 | 1,934 | 1,903 | 1,914 | 382,000 | 1,914 |
| 2005-08-19 | 1,900 | 1,908 | 1,886 | 1,895 | 381,000 | 1,895 |
| 2005-08-18 | 1,918 | 1,945 | 1,915 | 1,924 | 477,000 | 1,924 |
| 2005-08-17 | 1,900 | 1,962 | 1,899 | 1,948 | 1,262,000 | 1,948 |
| 2005-08-16 | 1,882 | 1,883 | 1,847 | 1,878 | 614,000 | 1,878 |
| 2005-08-15 | 1,812 | 1,883 | 1,807 | 1,882 | 1,237,000 | 1,882 |
| 2005-08-12 | 1,777 | 1,785 | 1,757 | 1,758 | 334,000 | 1,758 |
| 2005-08-11 | 1,795 | 1,798 | 1,746 | 1,752 | 882,000 | 1,752 |
| 2005-08-10 | 1,815 | 1,831 | 1,787 | 1,794 | 562,000 | 1,794 |
| 2005-08-09 | 1,778 | 1,835 | 1,778 | 1,827 | 218,000 | 1,827 |
| 2005-08-08 | 1,750 | 1,797 | 1,738 | 1,777 | 257,000 | 1,777 |
| 2005-08-05 | 1,818 | 1,818 | 1,774 | 1,775 | 281,000 | 1,775 |
| 2005-08-04 | 1,796 | 1,820 | 1,780 | 1,810 | 444,000 | 1,810 |
| 2005-08-03 | 1,837 | 1,845 | 1,819 | 1,820 | 240,000 | 1,820 |
| 2005-08-02 | 1,844 | 1,844 | 1,824 | 1,835 | 256,000 | 1,835 |
| 2005-08-01 | 1,800 | 1,833 | 1,800 | 1,824 | 340,000 | 1,824 |
| 2005-07-29 | 1,856 | 1,859 | 1,785 | 1,830 | 407,000 | 1,830 |
| 2005-07-28 | 1,861 | 1,866 | 1,853 | 1,854 | 356,000 | 1,854 |
| 2005-07-27 | 1,870 | 1,877 | 1,853 | 1,860 | 263,000 | 1,860 |
| 2005-07-26 | 1,866 | 1,872 | 1,849 | 1,871 | 307,000 | 1,871 |
| 2005-07-25 | 1,845 | 1,867 | 1,844 | 1,865 | 294,000 | 1,865 |
| 2005-07-22 | 1,848 | 1,848 | 1,829 | 1,834 | 219,000 | 1,834 |
| 2005-07-21 | 1,851 | 1,851 | 1,838 | 1,841 | 240,000 | 1,841 |
| 2005-07-20 | 1,886 | 1,898 | 1,852 | 1,855 | 634,000 | 1,855 |
| 2005-07-19 | 1,847 | 1,856 | 1,839 | 1,856 | 622,000 | 1,856 |
| 2005-07-15 | 1,808 | 1,850 | 1,804 | 1,811 | 335,000 | 1,811 |
| 2005-07-14 | 1,783 | 1,808 | 1,783 | 1,797 | 507,000 | 1,797 |
| 2005-07-13 | 1,798 | 1,798 | 1,781 | 1,783 | 260,000 | 1,783 |
| 2005-07-12 | 1,792 | 1,806 | 1,790 | 1,798 | 231,000 | 1,798 |
| 2005-07-11 | 1,800 | 1,808 | 1,782 | 1,808 | 261,000 | 1,808 |
| 2005-07-08 | 1,766 | 1,787 | 1,761 | 1,784 | 235,000 | 1,784 |
| 2005-07-07 | 1,790 | 1,795 | 1,764 | 1,766 | 298,000 | 1,766 |
| 2005-07-06 | 1,799 | 1,806 | 1,782 | 1,783 | 189,000 | 1,783 |
| 2005-07-05 | 1,793 | 1,814 | 1,784 | 1,788 | 502,000 | 1,788 |
| 2005-07-04 | 1,779 | 1,795 | 1,774 | 1,784 | 311,000 | 1,784 |
| 2005-07-01 | 1,745 | 1,772 | 1,745 | 1,758 | 208,000 | 1,758 |
| 2005-06-30 | 1,748 | 1,754 | 1,722 | 1,736 | 586,000 | 1,736 |
| 2005-06-29 | 1,770 | 1,780 | 1,770 | 1,778 | 134,000 | 1,778 |
| 2005-06-28 | 1,754 | 1,780 | 1,754 | 1,775 | 133,000 | 1,775 |
| 2005-06-27 | 1,770 | 1,771 | 1,754 | 1,758 | 247,000 | 1,758 |
| 2005-06-24 | 1,783 | 1,783 | 1,768 | 1,779 | 210,000 | 1,779 |
| 2005-06-23 | 1,769 | 1,778 | 1,766 | 1,778 | 209,000 | 1,778 |
| 2005-06-22 | 1,765 | 1,780 | 1,760 | 1,774 | 192,000 | 1,774 |
| 2005-06-21 | 1,754 | 1,765 | 1,745 | 1,765 | 286,000 | 1,765 |
| 2005-06-20 | 1,754 | 1,769 | 1,737 | 1,755 | 479,000 | 1,755 |
| 2005-06-17 | 1,790 | 1,790 | 1,747 | 1,774 | 652,000 | 1,774 |
| 2005-06-16 | 1,719 | 1,743 | 1,719 | 1,730 | 384,000 | 1,730 |
| 2005-06-15 | 1,700 | 1,741 | 1,692 | 1,721 | 703,000 | 1,721 |
| 2005-06-14 | 1,745 | 1,749 | 1,723 | 1,730 | 511,000 | 1,730 |
| 2005-06-13 | 1,774 | 1,787 | 1,754 | 1,754 | 471,000 | 1,754 |
| 2005-06-10 | 1,779 | 1,795 | 1,768 | 1,787 | 902,000 | 1,787 |
| 2005-06-09 | 1,764 | 1,764 | 1,741 | 1,747 | 618,000 | 1,747 |
| 2005-06-08 | 1,730 | 1,769 | 1,730 | 1,748 | 339,000 | 1,748 |
| 2005-06-07 | 1,707 | 1,730 | 1,685 | 1,729 | 492,000 | 1,729 |
| 2005-06-06 | 1,716 | 1,716 | 1,689 | 1,691 | 308,000 | 1,691 |
| 2005-06-03 | 1,700 | 1,730 | 1,693 | 1,730 | 491,000 | 1,730 |
| 2005-06-02 | 1,718 | 1,727 | 1,699 | 1,712 | 594,000 | 1,712 |
| 2005-06-01 | 1,682 | 1,706 | 1,682 | 1,695 | 395,000 | 1,695 |
| 2005-05-31 | 1,684 | 1,718 | 1,677 | 1,705 | 385,000 | 1,705 |
| 2005-05-30 | 1,643 | 1,689 | 1,638 | 1,683 | 448,000 | 1,683 |
| 2005-05-27 | 1,686 | 1,730 | 1,663 | 1,673 | 573,000 | 1,673 |
| 2005-05-26 | 1,685 | 1,685 | 1,661 | 1,662 | 371,000 | 1,662 |
| 2005-05-25 | 1,700 | 1,720 | 1,676 | 1,685 | 485,000 | 1,685 |
| 2005-05-24 | 1,682 | 1,738 | 1,675 | 1,699 | 967,000 | 1,699 |
| 2005-05-23 | 1,658 | 1,678 | 1,651 | 1,671 | 254,000 | 1,671 |
| 2005-05-20 | 1,667 | 1,688 | 1,660 | 1,663 | 665,000 | 1,663 |
| 2005-05-19 | 1,667 | 1,690 | 1,660 | 1,686 | 469,000 | 1,686 |
| 2005-05-18 | 1,661 | 1,700 | 1,653 | 1,660 | 920,000 | 1,660 |
| 2005-05-17 | 1,602 | 1,655 | 1,602 | 1,654 | 577,000 | 1,654 |
| 2005-05-16 | 1,584 | 1,644 | 1,584 | 1,629 | 592,000 | 1,629 |
| 2005-05-13 | 1,650 | 1,650 | 1,601 | 1,601 | 355,000 | 1,601 |
| 2005-05-12 | 1,645 | 1,654 | 1,639 | 1,639 | 202,000 | 1,639 |
| 2005-05-11 | 1,643 | 1,662 | 1,642 | 1,647 | 298,000 | 1,647 |
| 2005-05-10 | 1,662 | 1,662 | 1,641 | 1,643 | 279,000 | 1,643 |
| 2005-05-09 | 1,668 | 1,675 | 1,640 | 1,657 | 323,000 | 1,657 |
| 2005-05-06 | 1,700 | 1,701 | 1,647 | 1,660 | 338,000 | 1,660 |
| 2005-05-02 | 1,649 | 1,677 | 1,647 | 1,659 | 135,000 | 1,659 |
| 2005-04-28 | 1,662 | 1,662 | 1,632 | 1,649 | 418,000 | 1,649 |
| 2005-04-27 | 1,635 | 1,662 | 1,628 | 1,633 | 753,000 | 1,633 |
| 2005-04-26 | 1,615 | 1,630 | 1,610 | 1,614 | 324,000 | 1,614 |
| 2005-04-25 | 1,591 | 1,638 | 1,590 | 1,638 | 720,000 | 1,638 |
| 2005-04-22 | 1,668 | 1,674 | 1,642 | 1,651 | 739,000 | 1,651 |
| 2005-04-21 | 1,651 | 1,673 | 1,630 | 1,662 | 497,000 | 1,662 |
| 2005-04-20 | 1,690 | 1,698 | 1,664 | 1,681 | 601,000 | 1,681 |
| 2005-04-19 | 1,683 | 1,708 | 1,670 | 1,707 | 433,000 | 1,707 |
| 2005-04-18 | 1,722 | 1,722 | 1,669 | 1,682 | 439,000 | 1,682 |
| 2005-04-15 | 1,740 | 1,747 | 1,719 | 1,723 | 384,000 | 1,723 |
| 2005-04-14 | 1,740 | 1,747 | 1,724 | 1,747 | 336,000 | 1,747 |
| 2005-04-13 | 1,737 | 1,760 | 1,715 | 1,741 | 340,000 | 1,741 |
| 2005-04-12 | 1,717 | 1,728 | 1,709 | 1,720 | 222,000 | 1,720 |
| 2005-04-11 | 1,757 | 1,763 | 1,738 | 1,742 | 181,000 | 1,742 |
| 2005-04-08 | 1,758 | 1,766 | 1,745 | 1,766 | 730,000 | 1,766 |
| 2005-04-07 | 1,733 | 1,752 | 1,720 | 1,752 | 675,000 | 1,752 |
| 2005-04-06 | 1,702 | 1,704 | 1,687 | 1,702 | 225,000 | 1,702 |
| 2005-04-05 | 1,697 | 1,713 | 1,690 | 1,702 | 313,000 | 1,702 |
| 2005-04-04 | 1,659 | 1,697 | 1,638 | 1,697 | 570,000 | 1,697 |
| 2005-04-01 | 1,671 | 1,671 | 1,646 | 1,659 | 531,000 | 1,659 |
| 2005-03-31 | 1,693 | 1,693 | 1,665 | 1,675 | 434,000 | 1,675 |
| 2005-03-30 | 1,696 | 1,700 | 1,683 | 1,691 | 392,000 | 1,691 |
| 2005-03-29 | 1,683 | 1,712 | 1,676 | 1,695 | 650,000 | 1,695 |
| 2005-03-28 | 1,675 | 1,707 | 1,672 | 1,682 | 842,000 | 1,682 |
| 2005-03-25 | 1,780 | 1,785 | 1,725 | 1,743 | 392,000 | 1,743 |
| 2005-03-24 | 1,750 | 1,801 | 1,750 | 1,777 | 1,173,000 | 1,777 |
| 2005-03-23 | 1,730 | 1,751 | 1,725 | 1,742 | 531,000 | 1,742 |
| 2005-03-22 | 1,746 | 1,746 | 1,725 | 1,735 | 546,000 | 1,735 |
| 2005-03-18 | 1,694 | 1,753 | 1,694 | 1,745 | 536,000 | 1,745 |
| 2005-03-17 | 1,733 | 1,733 | 1,690 | 1,692 | 531,000 | 1,692 |
| 2005-03-16 | 1,729 | 1,740 | 1,722 | 1,732 | 1,151,000 | 1,732 |
| 2005-03-15 | 1,692 | 1,750 | 1,670 | 1,699 | 1,820,000 | 1,699 |
| 2005-03-14 | 1,651 | 1,700 | 1,650 | 1,665 | 580,000 | 1,665 |
| 2005-03-11 | 1,650 | 1,653 | 1,627 | 1,627 | 438,000 | 1,627 |
| 2005-03-10 | 1,650 | 1,657 | 1,627 | 1,628 | 373,000 | 1,628 |
| 2005-03-09 | 1,647 | 1,657 | 1,638 | 1,648 | 508,000 | 1,648 |
| 2005-03-08 | 1,610 | 1,655 | 1,600 | 1,646 | 958,000 | 1,646 |
| 2005-03-07 | 1,589 | 1,596 | 1,571 | 1,588 | 546,000 | 1,588 |
| 2005-03-04 | 1,585 | 1,606 | 1,583 | 1,600 | 765,000 | 1,600 |
| 2005-03-03 | 1,586 | 1,605 | 1,585 | 1,589 | 462,000 | 1,589 |
| 2005-03-02 | 1,611 | 1,611 | 1,589 | 1,591 | 435,000 | 1,591 |
| 2005-03-01 | 1,589 | 1,630 | 1,589 | 1,610 | 683,000 | 1,610 |
| 2005-02-28 | 1,565 | 1,585 | 1,561 | 1,582 | 330,000 | 1,582 |
| 2005-02-25 | 1,549 | 1,564 | 1,548 | 1,560 | 666,000 | 1,560 |
| 2005-02-24 | 1,556 | 1,576 | 1,556 | 1,576 | 355,000 | 1,576 |
| 2005-02-23 | 1,561 | 1,571 | 1,541 | 1,553 | 341,000 | 1,553 |
| 2005-02-22 | 1,586 | 1,586 | 1,561 | 1,561 | 158,000 | 1,561 |
| 2005-02-21 | 1,595 | 1,600 | 1,582 | 1,585 | 235,000 | 1,585 |
| 2005-02-18 | 1,560 | 1,589 | 1,551 | 1,579 | 377,000 | 1,579 |
| 2005-02-17 | 1,541 | 1,560 | 1,541 | 1,557 | 195,000 | 1,557 |
| 2005-02-16 | 1,524 | 1,553 | 1,524 | 1,538 | 381,000 | 1,538 |
| 2005-02-15 | 1,538 | 1,554 | 1,506 | 1,554 | 718,000 | 1,554 |
| 2005-02-14 | 1,550 | 1,565 | 1,546 | 1,565 | 293,000 | 1,565 |
| 2005-02-10 | 1,516 | 1,527 | 1,503 | 1,520 | 166,000 | 1,520 |
| 2005-02-09 | 1,516 | 1,516 | 1,501 | 1,510 | 177,000 | 1,510 |
| 2005-02-08 | 1,517 | 1,518 | 1,501 | 1,501 | 139,000 | 1,501 |
| 2005-02-07 | 1,524 | 1,525 | 1,503 | 1,517 | 122,000 | 1,517 |
| 2005-02-04 | 1,531 | 1,535 | 1,495 | 1,527 | 492,000 | 1,527 |
| 2005-02-03 | 1,453 | 1,526 | 1,453 | 1,524 | 908,000 | 1,524 |
| 2005-02-02 | 1,458 | 1,458 | 1,437 | 1,450 | 261,000 | 1,450 |
| 2005-02-01 | 1,453 | 1,463 | 1,436 | 1,445 | 273,000 | 1,445 |
| 2005-01-31 | 1,417 | 1,460 | 1,417 | 1,454 | 239,000 | 1,454 |
| 2005-01-28 | 1,421 | 1,429 | 1,411 | 1,416 | 205,000 | 1,416 |
| 2005-01-27 | 1,436 | 1,437 | 1,422 | 1,428 | 190,000 | 1,428 |
| 2005-01-26 | 1,431 | 1,435 | 1,422 | 1,425 | 242,000 | 1,425 |
| 2005-01-25 | 1,455 | 1,455 | 1,427 | 1,440 | 189,000 | 1,440 |
| 2005-01-24 | 1,457 | 1,469 | 1,451 | 1,457 | 165,000 | 1,457 |
| 2005-01-21 | 1,456 | 1,474 | 1,456 | 1,468 | 159,000 | 1,468 |
| 2005-01-20 | 1,453 | 1,464 | 1,449 | 1,456 | 194,000 | 1,456 |
| 2005-01-19 | 1,470 | 1,476 | 1,450 | 1,453 | 171,000 | 1,453 |
| 2005-01-18 | 1,464 | 1,476 | 1,449 | 1,455 | 134,000 | 1,455 |
| 2005-01-17 | 1,477 | 1,480 | 1,472 | 1,475 | 147,000 | 1,475 |
| 2005-01-14 | 1,450 | 1,484 | 1,447 | 1,472 | 279,000 | 1,472 |
| 2005-01-13 | 1,470 | 1,470 | 1,440 | 1,445 | 251,000 | 1,445 |
| 2005-01-12 | 1,478 | 1,488 | 1,465 | 1,469 | 577,000 | 1,469 |
| 2005-01-11 | 1,445 | 1,463 | 1,445 | 1,459 | 487,000 | 1,459 |
| 2005-01-07 | 1,453 | 1,454 | 1,430 | 1,431 | 550,000 | 1,431 |
| 2005-01-06 | 1,447 | 1,457 | 1,431 | 1,433 | 794,000 | 1,433 |
| 2005-01-05 | 1,474 | 1,483 | 1,458 | 1,462 | 554,000 | 1,462 |
| 2005-01-04 | 1,490 | 1,504 | 1,479 | 1,502 | 152,000 | 1,502 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
