2902 太陽化学(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 | 1,590 | 1,590 | 1,585 | 1,590 | 11,400 | 1,590 |
| 2005-12-29 | 1,581 | 1,590 | 1,581 | 1,590 | 6,000 | 1,590 |
| 2005-12-28 | 1,565 | 1,575 | 1,565 | 1,575 | 9,900 | 1,575 |
| 2005-12-27 | 1,560 | 1,565 | 1,545 | 1,565 | 7,700 | 1,565 |
| 2005-12-26 | 1,549 | 1,560 | 1,546 | 1,560 | 5,400 | 1,560 |
| 2005-12-22 | 1,545 | 1,570 | 1,530 | 1,550 | 13,100 | 1,550 |
| 2005-12-21 | 1,510 | 1,530 | 1,498 | 1,530 | 7,300 | 1,530 |
| 2005-12-20 | 1,519 | 1,520 | 1,510 | 1,515 | 5,400 | 1,515 |
| 2005-12-19 | 1,545 | 1,550 | 1,510 | 1,520 | 8,600 | 1,520 |
| 2005-12-16 | 1,540 | 1,545 | 1,540 | 1,540 | 4,300 | 1,540 |
| 2005-12-15 | 1,520 | 1,540 | 1,520 | 1,540 | 3,600 | 1,540 |
| 2005-12-14 | 1,520 | 1,545 | 1,520 | 1,520 | 5,200 | 1,520 |
| 2005-12-13 | 1,540 | 1,545 | 1,540 | 1,540 | 5,600 | 1,540 |
| 2005-12-12 | 1,550 | 1,550 | 1,540 | 1,540 | 5,500 | 1,540 |
| 2005-12-09 | 1,536 | 1,550 | 1,536 | 1,542 | 2,500 | 1,542 |
| 2005-12-08 | 1,550 | 1,550 | 1,536 | 1,550 | 4,400 | 1,550 |
| 2005-12-07 | 1,550 | 1,555 | 1,536 | 1,536 | 10,400 | 1,536 |
| 2005-12-06 | 1,550 | 1,555 | 1,536 | 1,550 | 12,400 | 1,550 |
| 2005-12-05 | 1,550 | 1,560 | 1,540 | 1,550 | 4,000 | 1,550 |
| 2005-12-02 | 1,550 | 1,550 | 1,541 | 1,546 | 6,200 | 1,546 |
| 2005-12-01 | 1,550 | 1,550 | 1,535 | 1,550 | 7,900 | 1,550 |
| 2005-11-30 | 1,535 | 1,550 | 1,535 | 1,550 | 12,200 | 1,550 |
| 2005-11-29 | 1,526 | 1,540 | 1,525 | 1,532 | 16,900 | 1,532 |
| 2005-11-28 | 1,530 | 1,535 | 1,520 | 1,525 | 9,600 | 1,525 |
| 2005-11-25 | 1,510 | 1,530 | 1,510 | 1,515 | 10,000 | 1,515 |
| 2005-11-24 | 1,549 | 1,549 | 1,510 | 1,530 | 12,800 | 1,530 |
| 2005-11-22 | 1,550 | 1,550 | 1,540 | 1,549 | 900 | 1,549 |
| 2005-11-21 | 1,529 | 1,550 | 1,520 | 1,550 | 2,600 | 1,550 |
| 2005-11-18 | 1,530 | 1,530 | 1,510 | 1,520 | 4,100 | 1,520 |
| 2005-11-17 | 1,545 | 1,560 | 1,545 | 1,560 | 14,300 | 1,560 |
| 2005-11-16 | 1,529 | 1,545 | 1,522 | 1,545 | 5,900 | 1,545 |
| 2005-11-15 | 1,501 | 1,520 | 1,501 | 1,520 | 11,200 | 1,520 |
| 2005-11-14 | 1,499 | 1,500 | 1,485 | 1,496 | 11,800 | 1,496 |
| 2005-11-11 | 1,500 | 1,500 | 1,498 | 1,499 | 6,200 | 1,499 |
| 2005-11-10 | 1,503 | 1,505 | 1,498 | 1,498 | 3,100 | 1,498 |
| 2005-11-09 | 1,503 | 1,503 | 1,501 | 1,501 | 3,800 | 1,501 |
| 2005-11-08 | 1,505 | 1,506 | 1,501 | 1,503 | 2,700 | 1,503 |
| 2005-11-07 | 1,510 | 1,510 | 1,501 | 1,506 | 4,300 | 1,506 |
| 2005-11-04 | 1,510 | 1,510 | 1,505 | 1,510 | 3,100 | 1,510 |
| 2005-11-02 | 1,501 | 1,510 | 1,500 | 1,505 | 2,700 | 1,505 |
| 2005-11-01 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2005-10-31 | 1,500 | 1,510 | 1,490 | 1,500 | 6,500 | 1,500 |
| 2005-10-28 | 1,490 | 1,500 | 1,490 | 1,490 | 6,200 | 1,490 |
| 2005-10-27 | 1,495 | 1,495 | 1,483 | 1,490 | 5,100 | 1,490 |
| 2005-10-26 | 1,500 | 1,500 | 1,495 | 1,495 | 4,900 | 1,495 |
| 2005-10-25 | 1,500 | 1,500 | 1,483 | 1,500 | 2,500 | 1,500 |
| 2005-10-24 | 1,485 | 1,500 | 1,485 | 1,500 | 700 | 1,500 |
| 2005-10-21 | 1,485 | 1,485 | 1,482 | 1,485 | 4,100 | 1,485 |
| 2005-10-20 | 1,495 | 1,495 | 1,485 | 1,485 | 4,900 | 1,485 |
| 2005-10-19 | 1,496 | 1,523 | 1,485 | 1,485 | 9,000 | 1,485 |
| 2005-10-18 | 1,500 | 1,500 | 1,480 | 1,486 | 1,500 | 1,486 |
| 2005-10-17 | 1,500 | 1,500 | 1,475 | 1,479 | 3,700 | 1,479 |
| 2005-10-14 | 1,489 | 1,490 | 1,470 | 1,470 | 4,900 | 1,470 |
| 2005-10-13 | 1,469 | 1,469 | 1,450 | 1,465 | 3,400 | 1,465 |
| 2005-10-12 | 1,445 | 1,460 | 1,445 | 1,450 | 6,200 | 1,450 |
| 2005-10-11 | 1,449 | 1,450 | 1,445 | 1,445 | 5,900 | 1,445 |
| 2005-10-07 | 1,448 | 1,455 | 1,445 | 1,445 | 7,900 | 1,445 |
| 2005-10-06 | 1,451 | 1,490 | 1,450 | 1,451 | 9,300 | 1,451 |
| 2005-10-05 | 1,451 | 1,470 | 1,450 | 1,470 | 3,500 | 1,470 |
| 2005-10-04 | 1,490 | 1,500 | 1,450 | 1,450 | 6,100 | 1,450 |
| 2005-10-03 | 1,485 | 1,485 | 1,450 | 1,450 | 7,800 | 1,450 |
| 2005-09-30 | 1,485 | 1,485 | 1,460 | 1,475 | 6,800 | 1,475 |
| 2005-09-29 | 1,514 | 1,520 | 1,514 | 1,514 | 9,900 | 1,514 |
| 2005-09-28 | 1,560 | 1,570 | 1,560 | 1,560 | 7,100 | 1,560 |
| 2005-09-27 | 1,589 | 1,589 | 1,550 | 1,560 | 3,900 | 1,560 |
| 2005-09-26 | 1,599 | 1,600 | 1,580 | 1,589 | 21,200 | 1,589 |
| 2005-09-22 | 1,558 | 1,600 | 1,510 | 1,541 | 17,500 | 1,541 |
| 2005-09-21 | 1,581 | 1,581 | 1,555 | 1,555 | 5,200 | 1,555 |
| 2005-09-20 | 1,597 | 1,598 | 1,553 | 1,580 | 4,600 | 1,580 |
| 2005-09-16 | 1,601 | 1,601 | 1,560 | 1,598 | 3,900 | 1,598 |
| 2005-09-15 | 1,600 | 1,620 | 1,585 | 1,600 | 22,500 | 1,600 |
| 2005-09-14 | 1,580 | 1,605 | 1,580 | 1,600 | 18,300 | 1,600 |
| 2005-09-13 | 1,550 | 1,600 | 1,541 | 1,600 | 24,700 | 1,600 |
| 2005-09-12 | 1,535 | 1,544 | 1,535 | 1,544 | 14,700 | 1,544 |
| 2005-09-09 | 1,550 | 1,550 | 1,525 | 1,535 | 6,700 | 1,535 |
| 2005-09-08 | 1,558 | 1,558 | 1,548 | 1,550 | 13,500 | 1,550 |
| 2005-09-07 | 1,559 | 1,569 | 1,559 | 1,560 | 8,700 | 1,560 |
| 2005-09-06 | 1,555 | 1,580 | 1,555 | 1,558 | 16,200 | 1,558 |
| 2005-09-05 | 1,541 | 1,549 | 1,541 | 1,545 | 12,100 | 1,545 |
| 2005-09-02 | 1,540 | 1,545 | 1,539 | 1,541 | 20,800 | 1,541 |
| 2005-09-01 | 1,535 | 1,550 | 1,530 | 1,539 | 21,900 | 1,539 |
| 2005-08-31 | 1,490 | 1,505 | 1,490 | 1,500 | 14,100 | 1,500 |
| 2005-08-30 | 1,480 | 1,495 | 1,478 | 1,485 | 21,600 | 1,485 |
| 2005-08-29 | 1,460 | 1,480 | 1,460 | 1,470 | 20,500 | 1,470 |
| 2005-08-26 | 1,450 | 1,459 | 1,426 | 1,450 | 16,600 | 1,450 |
| 2005-08-25 | 1,374 | 1,420 | 1,374 | 1,420 | 16,800 | 1,420 |
| 2005-08-24 | 1,354 | 1,371 | 1,351 | 1,360 | 5,900 | 1,360 |
| 2005-08-23 | 1,350 | 1,355 | 1,340 | 1,350 | 6,100 | 1,350 |
| 2005-08-22 | 1,330 | 1,350 | 1,330 | 1,349 | 5,600 | 1,349 |
| 2005-08-19 | 1,335 | 1,338 | 1,326 | 1,330 | 5,400 | 1,330 |
| 2005-08-18 | 1,341 | 1,346 | 1,323 | 1,335 | 25,200 | 1,335 |
| 2005-08-17 | 1,347 | 1,360 | 1,340 | 1,340 | 25,100 | 1,340 |
| 2005-08-16 | 1,349 | 1,349 | 1,333 | 1,347 | 6,900 | 1,347 |
| 2005-08-15 | 1,340 | 1,350 | 1,335 | 1,350 | 12,200 | 1,350 |
| 2005-08-12 | 1,299 | 1,350 | 1,295 | 1,322 | 7,300 | 1,322 |
| 2005-08-11 | 1,310 | 1,315 | 1,288 | 1,288 | 28,100 | 1,288 |
| 2005-08-10 | 1,320 | 1,320 | 1,310 | 1,310 | 17,900 | 1,310 |
| 2005-08-09 | 1,327 | 1,350 | 1,321 | 1,321 | 11,900 | 1,321 |
| 2005-08-08 | 1,316 | 1,347 | 1,310 | 1,325 | 6,600 | 1,325 |
| 2005-08-05 | 1,348 | 1,348 | 1,315 | 1,330 | 13,500 | 1,330 |
| 2005-08-04 | 1,360 | 1,360 | 1,302 | 1,350 | 27,800 | 1,350 |
| 2005-08-03 | 1,391 | 1,392 | 1,360 | 1,365 | 19,600 | 1,365 |
| 2005-08-02 | 1,419 | 1,419 | 1,386 | 1,391 | 21,400 | 1,391 |
| 2005-08-01 | 1,401 | 1,425 | 1,401 | 1,419 | 10,500 | 1,419 |
| 2005-07-29 | 1,390 | 1,435 | 1,390 | 1,421 | 19,200 | 1,421 |
| 2005-07-28 | 1,496 | 1,496 | 1,360 | 1,380 | 66,900 | 1,380 |
| 2005-07-27 | 1,500 | 1,522 | 1,500 | 1,511 | 19,400 | 1,511 |
| 2005-07-26 | 1,532 | 1,545 | 1,508 | 1,510 | 41,500 | 1,510 |
| 2005-07-25 | 1,510 | 1,535 | 1,510 | 1,530 | 18,000 | 1,530 |
| 2005-07-22 | 1,530 | 1,533 | 1,510 | 1,514 | 23,500 | 1,514 |
| 2005-07-21 | 1,530 | 1,535 | 1,530 | 1,535 | 16,300 | 1,535 |
| 2005-07-20 | 1,540 | 1,540 | 1,523 | 1,526 | 24,000 | 1,526 |
| 2005-07-19 | 1,585 | 1,600 | 1,520 | 1,540 | 18,600 | 1,540 |
| 2005-07-15 | 1,585 | 1,600 | 1,583 | 1,583 | 7,900 | 1,583 |
| 2005-07-14 | 1,599 | 1,599 | 1,585 | 1,585 | 5,200 | 1,585 |
| 2005-07-13 | 1,600 | 1,600 | 1,591 | 1,599 | 4,000 | 1,599 |
| 2005-07-12 | 1,600 | 1,620 | 1,600 | 1,600 | 13,500 | 1,600 |
| 2005-07-11 | 1,600 | 1,610 | 1,588 | 1,588 | 11,100 | 1,588 |
| 2005-07-08 | 1,610 | 1,618 | 1,600 | 1,600 | 6,700 | 1,600 |
| 2005-07-07 | 1,597 | 1,600 | 1,595 | 1,600 | 1,500 | 1,600 |
| 2005-07-06 | 1,607 | 1,607 | 1,591 | 1,595 | 7,300 | 1,595 |
| 2005-07-05 | 1,591 | 1,605 | 1,588 | 1,605 | 20,800 | 1,605 |
| 2005-07-04 | 1,600 | 1,600 | 1,591 | 1,591 | 15,000 | 1,591 |
| 2005-07-01 | 1,600 | 1,600 | 1,599 | 1,599 | 19,200 | 1,599 |
| 2005-06-30 | 1,601 | 1,650 | 1,601 | 1,639 | 16,500 | 1,639 |
| 2005-06-29 | 1,591 | 1,620 | 1,591 | 1,600 | 24,100 | 1,600 |
| 2005-06-28 | 1,639 | 1,639 | 1,590 | 1,590 | 44,600 | 1,590 |
| 2005-06-27 | 1,635 | 1,638 | 1,635 | 1,638 | 18,000 | 1,638 |
| 2005-06-24 | 1,671 | 1,671 | 1,630 | 1,635 | 21,900 | 1,635 |
| 2005-06-23 | 1,680 | 1,681 | 1,680 | 1,680 | 15,100 | 1,680 |
| 2005-06-22 | 1,680 | 1,684 | 1,651 | 1,679 | 6,000 | 1,679 |
| 2005-06-21 | 1,700 | 1,700 | 1,684 | 1,684 | 13,400 | 1,684 |
| 2005-06-20 | 1,695 | 1,696 | 1,680 | 1,686 | 16,100 | 1,686 |
| 2005-06-17 | 1,685 | 1,700 | 1,685 | 1,695 | 2,200 | 1,695 |
| 2005-06-16 | 1,679 | 1,685 | 1,650 | 1,685 | 9,600 | 1,685 |
| 2005-06-15 | 1,655 | 1,677 | 1,655 | 1,677 | 5,000 | 1,677 |
| 2005-06-14 | 1,651 | 1,670 | 1,651 | 1,660 | 5,300 | 1,660 |
| 2005-06-13 | 1,641 | 1,655 | 1,641 | 1,650 | 3,300 | 1,650 |
| 2005-06-10 | 1,651 | 1,652 | 1,640 | 1,640 | 5,100 | 1,640 |
| 2005-06-09 | 1,685 | 1,685 | 1,657 | 1,657 | 600 | 1,657 |
| 2005-06-08 | 1,680 | 1,700 | 1,651 | 1,654 | 6,700 | 1,654 |
| 2005-06-07 | 1,665 | 1,697 | 1,650 | 1,680 | 16,500 | 1,680 |
| 2005-06-06 | 1,650 | 1,670 | 1,644 | 1,670 | 14,900 | 1,670 |
| 2005-06-03 | 1,650 | 1,679 | 1,641 | 1,641 | 700 | 1,641 |
| 2005-06-02 | 1,680 | 1,680 | 1,644 | 1,650 | 4,800 | 1,650 |
| 2005-06-01 | 1,649 | 1,660 | 1,649 | 1,655 | 3,000 | 1,655 |
| 2005-05-31 | 1,660 | 1,660 | 1,649 | 1,649 | 12,000 | 1,649 |
| 2005-05-30 | 1,620 | 1,700 | 1,600 | 1,649 | 7,900 | 1,649 |
| 2005-05-27 | 1,527 | 1,585 | 1,527 | 1,560 | 11,000 | 1,560 |
| 2005-05-26 | 1,525 | 1,528 | 1,525 | 1,526 | 5,800 | 1,526 |
| 2005-05-25 | 1,590 | 1,595 | 1,505 | 1,525 | 17,200 | 1,525 |
| 2005-05-24 | 1,600 | 1,602 | 1,593 | 1,594 | 6,600 | 1,594 |
| 2005-05-23 | 1,729 | 1,729 | 1,630 | 1,638 | 5,100 | 1,638 |
| 2005-05-20 | 1,730 | 1,731 | 1,730 | 1,730 | 7,000 | 1,730 |
| 2005-05-19 | 1,750 | 1,750 | 1,730 | 1,730 | 3,700 | 1,730 |
| 2005-05-18 | 1,790 | 1,790 | 1,740 | 1,750 | 4,900 | 1,750 |
| 2005-05-17 | 1,810 | 1,810 | 1,786 | 1,790 | 6,400 | 1,790 |
| 2005-05-16 | 1,819 | 1,820 | 1,801 | 1,810 | 10,500 | 1,810 |
| 2005-05-13 | 1,750 | 1,790 | 1,740 | 1,790 | 11,100 | 1,790 |
| 2005-05-12 | 1,720 | 1,740 | 1,720 | 1,730 | 1,900 | 1,730 |
| 2005-05-11 | 1,751 | 1,770 | 1,720 | 1,720 | 10,500 | 1,720 |
| 2005-05-10 | 1,780 | 1,820 | 1,750 | 1,750 | 10,600 | 1,750 |
| 2005-05-09 | 1,695 | 1,800 | 1,681 | 1,800 | 20,300 | 1,800 |
| 2005-05-06 | 1,600 | 1,680 | 1,600 | 1,660 | 11,200 | 1,660 |
| 2005-05-02 | 1,580 | 1,600 | 1,565 | 1,595 | 9,600 | 1,595 |
| 2005-04-28 | 1,590 | 1,620 | 1,590 | 1,590 | 12,700 | 1,590 |
| 2005-04-27 | 1,571 | 1,610 | 1,571 | 1,590 | 10,400 | 1,590 |
| 2005-04-26 | 1,580 | 1,580 | 1,550 | 1,570 | 12,700 | 1,570 |
| 2005-04-25 | 1,600 | 1,600 | 1,560 | 1,580 | 11,200 | 1,580 |
| 2005-04-22 | 1,610 | 1,610 | 1,510 | 1,510 | 15,800 | 1,510 |
| 2005-04-21 | 1,580 | 1,610 | 1,500 | 1,610 | 12,600 | 1,610 |
| 2005-04-20 | 1,560 | 1,580 | 1,560 | 1,580 | 11,800 | 1,580 |
| 2005-04-19 | 1,580 | 1,580 | 1,560 | 1,560 | 15,100 | 1,560 |
| 2005-04-18 | 1,620 | 1,620 | 1,555 | 1,580 | 20,700 | 1,580 |
| 2005-04-15 | 1,612 | 1,621 | 1,600 | 1,621 | 19,100 | 1,621 |
| 2005-04-14 | 1,621 | 1,630 | 1,599 | 1,620 | 22,400 | 1,620 |
| 2005-04-13 | 1,700 | 1,700 | 1,600 | 1,621 | 19,700 | 1,621 |
| 2005-04-12 | 1,705 | 1,710 | 1,705 | 1,707 | 9,600 | 1,707 |
| 2005-04-11 | 1,755 | 1,756 | 1,702 | 1,705 | 12,200 | 1,705 |
| 2005-04-08 | 1,802 | 1,802 | 1,777 | 1,777 | 10,500 | 1,777 |
| 2005-04-07 | 1,820 | 1,826 | 1,800 | 1,801 | 8,600 | 1,801 |
| 2005-04-06 | 1,850 | 1,851 | 1,850 | 1,850 | 1,800 | 1,850 |
| 2005-04-05 | 1,889 | 1,891 | 1,889 | 1,890 | 5,100 | 1,890 |
| 2005-04-04 | 1,896 | 1,900 | 1,892 | 1,892 | 2,000 | 1,892 |
| 2005-04-01 | 1,910 | 1,910 | 1,860 | 1,895 | 7,200 | 1,895 |
| 2005-03-31 | 1,795 | 1,835 | 1,795 | 1,820 | 6,700 | 1,820 |
| 2005-03-30 | 1,830 | 1,830 | 1,701 | 1,731 | 27,500 | 1,731 |
| 2005-03-29 | 1,902 | 1,902 | 1,850 | 1,855 | 35,900 | 1,855 |
| 2005-03-28 | 1,996 | 1,996 | 1,900 | 1,922 | 11,100 | 1,922 |
| 2005-03-25 | 2,000 | 2,010 | 1,990 | 1,998 | 8,100 | 1,998 |
| 2005-03-24 | 1,998 | 2,000 | 1,997 | 2,000 | 8,500 | 2,000 |
| 2005-03-23 | 2,000 | 2,000 | 1,995 | 1,998 | 5,100 | 1,998 |
| 2005-03-22 | 2,000 | 2,010 | 1,994 | 1,994 | 11,600 | 1,994 |
| 2005-03-18 | 1,995 | 2,000 | 1,950 | 1,989 | 7,600 | 1,989 |
| 2005-03-17 | 1,890 | 1,998 | 1,890 | 1,989 | 14,400 | 1,989 |
| 2005-03-16 | 2,020 | 2,025 | 1,985 | 1,990 | 34,400 | 1,990 |
| 2005-03-15 | 2,035 | 2,065 | 2,030 | 2,050 | 6,100 | 2,050 |
| 2005-03-14 | 2,130 | 2,130 | 2,030 | 2,070 | 21,000 | 2,070 |
| 2005-03-11 | 2,130 | 2,130 | 2,120 | 2,120 | 17,900 | 2,120 |
| 2005-03-10 | 2,130 | 2,140 | 2,120 | 2,120 | 2,800 | 2,120 |
| 2005-03-09 | 2,130 | 2,130 | 2,125 | 2,130 | 3,400 | 2,130 |
| 2005-03-08 | 2,110 | 2,145 | 2,110 | 2,130 | 9,700 | 2,130 |
| 2005-03-07 | 2,115 | 2,120 | 2,105 | 2,110 | 10,800 | 2,110 |
| 2005-03-04 | 2,105 | 2,110 | 2,100 | 2,110 | 6,400 | 2,110 |
| 2005-03-03 | 2,105 | 2,105 | 2,095 | 2,105 | 10,100 | 2,105 |
| 2005-03-02 | 2,100 | 2,105 | 2,095 | 2,105 | 12,400 | 2,105 |
| 2005-03-01 | 2,100 | 2,100 | 2,095 | 2,100 | 8,400 | 2,100 |
| 2005-02-28 | 2,095 | 2,100 | 2,095 | 2,100 | 7,900 | 2,100 |
| 2005-02-25 | 2,105 | 2,105 | 2,080 | 2,095 | 12,800 | 2,095 |
| 2005-02-24 | 2,110 | 2,120 | 2,100 | 2,100 | 6,200 | 2,100 |
| 2005-02-23 | 2,115 | 2,150 | 2,110 | 2,110 | 4,400 | 2,110 |
| 2005-02-22 | 2,120 | 2,150 | 2,110 | 2,110 | 5,100 | 2,110 |
| 2005-02-21 | 2,100 | 2,140 | 2,100 | 2,120 | 5,800 | 2,120 |
| 2005-02-18 | 2,120 | 2,120 | 2,100 | 2,100 | 8,800 | 2,100 |
| 2005-02-17 | 2,125 | 2,125 | 2,105 | 2,115 | 8,800 | 2,115 |
| 2005-02-16 | 2,145 | 2,160 | 2,120 | 2,125 | 11,200 | 2,125 |
| 2005-02-15 | 2,160 | 2,160 | 2,140 | 2,145 | 5,000 | 2,145 |
| 2005-02-14 | 2,150 | 2,165 | 2,150 | 2,160 | 7,000 | 2,160 |
| 2005-02-10 | 2,160 | 2,160 | 2,150 | 2,150 | 2,700 | 2,150 |
| 2005-02-09 | 2,185 | 2,200 | 2,160 | 2,160 | 10,500 | 2,160 |
| 2005-02-08 | 2,200 | 2,200 | 2,180 | 2,180 | 11,100 | 2,180 |
| 2005-02-07 | 2,200 | 2,200 | 2,195 | 2,200 | 20,500 | 2,200 |
| 2005-02-04 | 2,190 | 2,200 | 2,180 | 2,190 | 8,200 | 2,190 |
| 2005-02-03 | 2,190 | 2,190 | 2,185 | 2,185 | 4,100 | 2,185 |
| 2005-02-02 | 2,140 | 2,160 | 2,140 | 2,160 | 10,300 | 2,160 |
| 2005-02-01 | 2,140 | 2,140 | 2,125 | 2,135 | 7,000 | 2,135 |
| 2005-01-31 | 2,130 | 2,140 | 2,105 | 2,140 | 6,800 | 2,140 |
| 2005-01-28 | 2,130 | 2,130 | 2,120 | 2,130 | 12,700 | 2,130 |
| 2005-01-27 | 2,130 | 2,135 | 2,120 | 2,130 | 14,600 | 2,130 |
| 2005-01-26 | 2,155 | 2,160 | 2,130 | 2,135 | 15,700 | 2,135 |
| 2005-01-25 | 2,155 | 2,155 | 2,130 | 2,135 | 26,400 | 2,135 |
| 2005-01-24 | 2,190 | 2,190 | 2,155 | 2,155 | 11,300 | 2,155 |
| 2005-01-21 | 2,200 | 2,200 | 2,185 | 2,190 | 4,200 | 2,190 |
| 2005-01-20 | 2,200 | 2,200 | 2,180 | 2,200 | 8,100 | 2,200 |
| 2005-01-19 | 2,200 | 2,200 | 2,175 | 2,180 | 9,100 | 2,180 |
| 2005-01-18 | 2,195 | 2,195 | 2,170 | 2,170 | 7,200 | 2,170 |
| 2005-01-17 | 2,130 | 2,200 | 2,130 | 2,195 | 7,900 | 2,195 |
| 2005-01-14 | 2,150 | 2,150 | 2,130 | 2,130 | 17,800 | 2,130 |
| 2005-01-13 | 2,145 | 2,150 | 2,140 | 2,140 | 7,900 | 2,140 |
| 2005-01-12 | 2,150 | 2,160 | 2,140 | 2,140 | 20,600 | 2,140 |
| 2005-01-11 | 2,150 | 2,170 | 2,130 | 2,150 | 13,900 | 2,150 |
| 2005-01-07 | 2,180 | 2,180 | 2,130 | 2,150 | 9,600 | 2,150 |
| 2005-01-06 | 2,080 | 2,180 | 2,080 | 2,180 | 48,200 | 2,180 |
| 2005-01-05 | 2,100 | 2,100 | 2,080 | 2,080 | 28,900 | 2,080 |
| 2005-01-04 | 2,070 | 2,095 | 2,070 | 2,090 | 5,200 | 2,090 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
