3405 (株)クラレ 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 | 1,253 | 1,254 | 1,222 | 1,222 | 808,500 | 1,222 |
| 2005-12-29 | 1,230 | 1,259 | 1,230 | 1,236 | 982,500 | 1,236 |
| 2005-12-28 | 1,212 | 1,239 | 1,205 | 1,239 | 1,350,000 | 1,239 |
| 2005-12-27 | 1,234 | 1,245 | 1,227 | 1,232 | 1,012,500 | 1,232 |
| 2005-12-26 | 1,258 | 1,258 | 1,245 | 1,250 | 512,500 | 1,250 |
| 2005-12-22 | 1,255 | 1,258 | 1,240 | 1,252 | 972,000 | 1,252 |
| 2005-12-21 | 1,244 | 1,262 | 1,240 | 1,259 | 1,814,000 | 1,259 |
| 2005-12-20 | 1,234 | 1,247 | 1,228 | 1,243 | 1,197,500 | 1,243 |
| 2005-12-19 | 1,222 | 1,255 | 1,207 | 1,254 | 1,852,000 | 1,254 |
| 2005-12-16 | 1,200 | 1,241 | 1,191 | 1,210 | 1,718,500 | 1,210 |
| 2005-12-15 | 1,210 | 1,222 | 1,200 | 1,201 | 2,002,000 | 1,201 |
| 2005-12-14 | 1,255 | 1,274 | 1,215 | 1,226 | 2,516,500 | 1,226 |
| 2005-12-13 | 1,257 | 1,260 | 1,243 | 1,257 | 1,440,500 | 1,257 |
| 2005-12-12 | 1,244 | 1,253 | 1,236 | 1,253 | 1,780,000 | 1,253 |
| 2005-12-09 | 1,215 | 1,237 | 1,214 | 1,230 | 4,439,000 | 1,230 |
| 2005-12-08 | 1,258 | 1,258 | 1,214 | 1,220 | 2,614,500 | 1,220 |
| 2005-12-07 | 1,249 | 1,257 | 1,238 | 1,243 | 2,115,500 | 1,243 |
| 2005-12-06 | 1,240 | 1,243 | 1,219 | 1,219 | 1,983,000 | 1,219 |
| 2005-12-05 | 1,269 | 1,269 | 1,231 | 1,240 | 3,022,000 | 1,240 |
| 2005-12-02 | 1,220 | 1,269 | 1,217 | 1,266 | 4,251,500 | 1,266 |
| 2005-12-01 | 1,175 | 1,212 | 1,175 | 1,212 | 1,250,000 | 1,212 |
| 2005-11-30 | 1,204 | 1,208 | 1,184 | 1,184 | 1,303,500 | 1,184 |
| 2005-11-29 | 1,198 | 1,207 | 1,186 | 1,204 | 1,268,000 | 1,204 |
| 2005-11-28 | 1,211 | 1,215 | 1,193 | 1,203 | 2,138,500 | 1,203 |
| 2005-11-25 | 1,184 | 1,195 | 1,170 | 1,192 | 2,817,500 | 1,192 |
| 2005-11-24 | 1,165 | 1,187 | 1,163 | 1,185 | 3,934,000 | 1,185 |
| 2005-11-22 | 1,141 | 1,154 | 1,131 | 1,154 | 2,195,000 | 1,154 |
| 2005-11-21 | 1,150 | 1,150 | 1,121 | 1,130 | 1,788,500 | 1,130 |
| 2005-11-18 | 1,144 | 1,152 | 1,130 | 1,133 | 1,800,500 | 1,133 |
| 2005-11-17 | 1,100 | 1,140 | 1,085 | 1,125 | 2,241,500 | 1,125 |
| 2005-11-16 | 1,118 | 1,122 | 1,094 | 1,100 | 3,310,000 | 1,100 |
| 2005-11-15 | 1,131 | 1,138 | 1,124 | 1,126 | 1,593,000 | 1,126 |
| 2005-11-14 | 1,138 | 1,144 | 1,133 | 1,136 | 1,208,000 | 1,136 |
| 2005-11-11 | 1,138 | 1,139 | 1,120 | 1,131 | 4,274,000 | 1,131 |
| 2005-11-10 | 1,142 | 1,170 | 1,137 | 1,148 | 4,018,500 | 1,148 |
| 2005-11-09 | 1,089 | 1,178 | 1,080 | 1,170 | 6,811,000 | 1,170 |
| 2005-11-08 | 1,096 | 1,096 | 1,075 | 1,077 | 1,557,500 | 1,077 |
| 2005-11-07 | 1,093 | 1,095 | 1,077 | 1,095 | 2,615,000 | 1,095 |
| 2005-11-04 | 1,071 | 1,085 | 1,056 | 1,065 | 5,914,500 | 1,065 |
| 2005-11-02 | 1,121 | 1,121 | 1,043 | 1,070 | 5,986,000 | 1,070 |
| 2005-11-01 | 1,114 | 1,124 | 1,110 | 1,116 | 2,337,000 | 1,116 |
| 2005-10-31 | 1,086 | 1,110 | 1,083 | 1,103 | 2,257,500 | 1,103 |
| 2005-10-28 | 1,080 | 1,082 | 1,072 | 1,077 | 1,815,500 | 1,077 |
| 2005-10-27 | 1,080 | 1,094 | 1,076 | 1,087 | 2,672,000 | 1,087 |
| 2005-10-26 | 1,066 | 1,079 | 1,059 | 1,075 | 2,344,000 | 1,075 |
| 2005-10-25 | 1,077 | 1,077 | 1,053 | 1,054 | 3,286,000 | 1,054 |
| 2005-10-24 | 1,054 | 1,067 | 1,053 | 1,057 | 1,879,500 | 1,057 |
| 2005-10-21 | 1,030 | 1,054 | 1,025 | 1,045 | 1,421,000 | 1,045 |
| 2005-10-20 | 1,046 | 1,052 | 1,032 | 1,044 | 1,809,000 | 1,044 |
| 2005-10-19 | 1,029 | 1,036 | 1,010 | 1,028 | 2,879,000 | 1,028 |
| 2005-10-18 | 1,062 | 1,068 | 1,025 | 1,028 | 3,116,000 | 1,028 |
| 2005-10-17 | 1,057 | 1,085 | 1,044 | 1,053 | 3,249,000 | 1,053 |
| 2005-10-14 | 1,091 | 1,115 | 1,042 | 1,049 | 9,216,500 | 1,049 |
| 2005-10-13 | 1,085 | 1,085 | 1,045 | 1,051 | 14,820,000 | 1,051 |
| 2005-10-12 | 1,000 | 1,001 | 984 | 985 | 1,928,000 | 985 |
| 2005-10-11 | 971 | 993 | 965 | 993 | 1,905,000 | 993 |
| 2005-10-07 | 977 | 986 | 972 | 981 | 1,825,000 | 981 |
| 2005-10-06 | 992 | 1,000 | 981 | 987 | 2,449,000 | 987 |
| 2005-10-05 | 1,028 | 1,028 | 992 | 1,001 | 3,108,500 | 1,001 |
| 2005-10-04 | 1,020 | 1,030 | 1,015 | 1,030 | 2,043,500 | 1,030 |
| 2005-10-03 | 1,000 | 1,016 | 999 | 1,013 | 2,590,500 | 1,013 |
| 2005-09-30 | 1,010 | 1,010 | 991 | 1,006 | 1,304,500 | 1,006 |
| 2005-09-29 | 994 | 1,007 | 994 | 1,005 | 1,464,000 | 1,005 |
| 2005-09-28 | 992 | 1,001 | 985 | 993 | 2,257,500 | 993 |
| 2005-09-27 | 1,004 | 1,017 | 994 | 1,012 | 1,989,500 | 1,012 |
| 2005-09-26 | 988 | 1,000 | 987 | 1,000 | 1,693,500 | 1,000 |
| 2005-09-22 | 979 | 984 | 974 | 984 | 1,422,000 | 984 |
| 2005-09-21 | 974 | 979 | 970 | 979 | 1,795,500 | 979 |
| 2005-09-20 | 955 | 971 | 955 | 966 | 1,093,500 | 966 |
| 2005-09-16 | 962 | 962 | 951 | 953 | 1,365,500 | 953 |
| 2005-09-15 | 957 | 963 | 956 | 961 | 1,100,000 | 961 |
| 2005-09-14 | 963 | 963 | 953 | 953 | 1,307,000 | 953 |
| 2005-09-13 | 950 | 957 | 945 | 956 | 2,691,000 | 956 |
| 2005-09-12 | 956 | 956 | 937 | 940 | 2,119,500 | 940 |
| 2005-09-09 | 935 | 946 | 934 | 946 | 4,565,500 | 946 |
| 2005-09-08 | 940 | 943 | 930 | 934 | 2,084,000 | 934 |
| 2005-09-07 | 954 | 961 | 938 | 941 | 3,006,000 | 941 |
| 2005-09-06 | 969 | 972 | 950 | 954 | 2,089,000 | 954 |
| 2005-09-05 | 982 | 984 | 970 | 972 | 784,000 | 972 |
| 2005-09-02 | 982 | 990 | 972 | 977 | 1,374,000 | 977 |
| 2005-09-01 | 984 | 998 | 984 | 987 | 1,917,500 | 987 |
| 2005-08-31 | 965 | 975 | 964 | 974 | 1,429,000 | 974 |
| 2005-08-30 | 960 | 965 | 958 | 963 | 655,000 | 963 |
| 2005-08-29 | 962 | 966 | 957 | 961 | 996,500 | 961 |
| 2005-08-26 | 959 | 967 | 956 | 966 | 1,294,500 | 966 |
| 2005-08-25 | 972 | 972 | 954 | 959 | 2,047,500 | 959 |
| 2005-08-24 | 978 | 985 | 969 | 970 | 1,714,000 | 970 |
| 2005-08-23 | 990 | 997 | 963 | 974 | 1,833,500 | 974 |
| 2005-08-22 | 991 | 996 | 986 | 988 | 1,171,000 | 988 |
| 2005-08-19 | 996 | 996 | 987 | 990 | 1,011,000 | 990 |
| 2005-08-18 | 1,010 | 1,010 | 993 | 996 | 1,288,000 | 996 |
| 2005-08-17 | 1,002 | 1,021 | 995 | 1,010 | 2,254,000 | 1,010 |
| 2005-08-16 | 982 | 996 | 976 | 994 | 1,467,000 | 994 |
| 2005-08-15 | 985 | 985 | 968 | 972 | 741,000 | 972 |
| 2005-08-12 | 969 | 982 | 963 | 965 | 1,617,500 | 965 |
| 2005-08-11 | 977 | 982 | 968 | 977 | 1,127,000 | 977 |
| 2005-08-10 | 986 | 997 | 973 | 976 | 2,233,500 | 976 |
| 2005-08-09 | 944 | 964 | 941 | 956 | 1,471,000 | 956 |
| 2005-08-08 | 949 | 949 | 929 | 942 | 2,425,000 | 942 |
| 2005-08-05 | 971 | 973 | 937 | 944 | 2,907,500 | 944 |
| 2005-08-04 | 1,004 | 1,004 | 975 | 977 | 4,324,500 | 977 |
| 2005-08-03 | 1,030 | 1,036 | 1,002 | 1,008 | 3,826,500 | 1,008 |
| 2005-08-02 | 1,016 | 1,023 | 1,011 | 1,018 | 2,004,000 | 1,018 |
| 2005-08-01 | 1,008 | 1,014 | 1,007 | 1,010 | 1,323,500 | 1,010 |
| 2005-07-29 | 1,005 | 1,008 | 1,003 | 1,008 | 1,285,500 | 1,008 |
| 2005-07-28 | 1,005 | 1,007 | 1,002 | 1,003 | 840,000 | 1,003 |
| 2005-07-27 | 992 | 1,004 | 991 | 1,002 | 952,000 | 1,002 |
| 2005-07-26 | 990 | 996 | 987 | 990 | 1,034,000 | 990 |
| 2005-07-25 | 999 | 1,003 | 986 | 988 | 1,245,000 | 988 |
| 2005-07-22 | 996 | 996 | 984 | 989 | 978,500 | 989 |
| 2005-07-21 | 1,000 | 1,007 | 995 | 999 | 789,000 | 999 |
| 2005-07-20 | 994 | 997 | 990 | 990 | 1,071,000 | 990 |
| 2005-07-19 | 990 | 999 | 990 | 995 | 766,000 | 995 |
| 2005-07-15 | 1,001 | 1,003 | 993 | 997 | 1,034,500 | 997 |
| 2005-07-14 | 993 | 1,002 | 991 | 995 | 1,367,500 | 995 |
| 2005-07-13 | 1,015 | 1,015 | 993 | 993 | 1,969,500 | 993 |
| 2005-07-12 | 1,009 | 1,009 | 993 | 999 | 1,911,000 | 999 |
| 2005-07-11 | 1,030 | 1,030 | 1,008 | 1,008 | 1,646,500 | 1,008 |
| 2005-07-08 | 1,018 | 1,027 | 1,005 | 1,005 | 2,674,000 | 1,005 |
| 2005-07-07 | 1,028 | 1,031 | 1,017 | 1,021 | 1,969,000 | 1,021 |
| 2005-07-06 | 1,033 | 1,046 | 1,033 | 1,036 | 1,537,500 | 1,036 |
| 2005-07-05 | 1,045 | 1,053 | 1,041 | 1,044 | 1,241,500 | 1,044 |
| 2005-07-04 | 1,058 | 1,059 | 1,051 | 1,056 | 1,087,000 | 1,056 |
| 2005-07-01 | 1,051 | 1,059 | 1,040 | 1,051 | 1,343,000 | 1,051 |
| 2005-06-30 | 1,025 | 1,053 | 1,024 | 1,051 | 2,707,500 | 1,051 |
| 2005-06-29 | 1,020 | 1,030 | 1,014 | 1,026 | 2,126,500 | 1,026 |
| 2005-06-28 | 1,010 | 1,023 | 1,003 | 1,020 | 2,076,000 | 1,020 |
| 2005-06-27 | 1,010 | 1,025 | 1,001 | 1,010 | 1,791,500 | 1,010 |
| 2005-06-24 | 1,031 | 1,031 | 1,019 | 1,024 | 1,166,500 | 1,024 |
| 2005-06-23 | 1,027 | 1,028 | 1,019 | 1,027 | 785,000 | 1,027 |
| 2005-06-22 | 1,011 | 1,027 | 1,010 | 1,024 | 1,004,500 | 1,024 |
| 2005-06-21 | 1,012 | 1,020 | 1,011 | 1,017 | 1,747,000 | 1,017 |
| 2005-06-20 | 1,024 | 1,035 | 1,022 | 1,027 | 1,841,000 | 1,027 |
| 2005-06-17 | 1,010 | 1,017 | 1,008 | 1,015 | 1,549,500 | 1,015 |
| 2005-06-16 | 990 | 1,005 | 990 | 1,004 | 2,528,500 | 1,004 |
| 2005-06-15 | 983 | 1,008 | 981 | 1,005 | 2,979,500 | 1,005 |
| 2005-06-14 | 968 | 975 | 965 | 975 | 726,500 | 975 |
| 2005-06-13 | 960 | 972 | 959 | 966 | 590,000 | 966 |
| 2005-06-10 | 946 | 972 | 945 | 964 | 4,023,500 | 964 |
| 2005-06-09 | 968 | 970 | 953 | 956 | 1,096,000 | 956 |
| 2005-06-08 | 962 | 974 | 962 | 964 | 1,275,000 | 964 |
| 2005-06-07 | 965 | 970 | 960 | 967 | 920,000 | 967 |
| 2005-06-06 | 972 | 973 | 958 | 964 | 1,561,500 | 964 |
| 2005-06-03 | 970 | 978 | 962 | 970 | 1,512,500 | 970 |
| 2005-06-02 | 969 | 974 | 958 | 960 | 1,408,500 | 960 |
| 2005-06-01 | 966 | 974 | 955 | 973 | 1,108,000 | 973 |
| 2005-05-31 | 963 | 969 | 954 | 965 | 1,443,000 | 965 |
| 2005-05-30 | 958 | 971 | 954 | 956 | 1,707,500 | 956 |
| 2005-05-27 | 939 | 957 | 939 | 950 | 1,853,500 | 950 |
| 2005-05-26 | 932 | 934 | 915 | 929 | 2,324,500 | 929 |
| 2005-05-25 | 952 | 952 | 937 | 942 | 930,500 | 942 |
| 2005-05-24 | 962 | 962 | 944 | 951 | 876,500 | 951 |
| 2005-05-23 | 953 | 960 | 943 | 952 | 1,937,000 | 952 |
| 2005-05-20 | 960 | 961 | 946 | 953 | 1,062,000 | 953 |
| 2005-05-19 | 944 | 953 | 935 | 944 | 2,078,000 | 944 |
| 2005-05-18 | 966 | 966 | 935 | 944 | 2,054,000 | 944 |
| 2005-05-17 | 949 | 958 | 936 | 946 | 1,873,000 | 946 |
| 2005-05-16 | 958 | 964 | 944 | 947 | 1,517,500 | 947 |
| 2005-05-13 | 964 | 983 | 957 | 968 | 2,213,500 | 968 |
| 2005-05-12 | 971 | 987 | 967 | 984 | 1,909,500 | 984 |
| 2005-05-11 | 969 | 978 | 964 | 969 | 2,119,500 | 969 |
| 2005-05-10 | 984 | 984 | 973 | 979 | 3,289,000 | 979 |
| 2005-05-09 | 991 | 994 | 978 | 983 | 3,191,500 | 983 |
| 2005-05-06 | 977 | 995 | 965 | 994 | 1,739,000 | 994 |
| 2005-05-02 | 961 | 977 | 958 | 976 | 816,000 | 976 |
| 2005-04-28 | 970 | 971 | 961 | 971 | 1,118,500 | 971 |
| 2005-04-27 | 953 | 968 | 953 | 965 | 1,383,500 | 965 |
| 2005-04-26 | 965 | 968 | 948 | 959 | 1,232,500 | 959 |
| 2005-04-25 | 947 | 963 | 947 | 952 | 1,103,500 | 952 |
| 2005-04-22 | 964 | 967 | 952 | 957 | 1,536,000 | 957 |
| 2005-04-21 | 937 | 946 | 920 | 944 | 1,437,500 | 944 |
| 2005-04-20 | 959 | 969 | 945 | 947 | 1,170,500 | 947 |
| 2005-04-19 | 930 | 944 | 926 | 939 | 1,483,000 | 939 |
| 2005-04-18 | 976 | 976 | 929 | 939 | 2,797,000 | 939 |
| 2005-04-15 | 965 | 981 | 964 | 977 | 2,383,000 | 977 |
| 2005-04-14 | 966 | 973 | 955 | 964 | 1,795,500 | 964 |
| 2005-04-13 | 985 | 986 | 969 | 976 | 1,352,500 | 976 |
| 2005-04-12 | 992 | 993 | 980 | 986 | 1,402,500 | 986 |
| 2005-04-11 | 1,000 | 1,000 | 986 | 991 | 773,000 | 991 |
| 2005-04-08 | 1,000 | 1,007 | 993 | 1,000 | 1,569,000 | 1,000 |
| 2005-04-07 | 986 | 988 | 976 | 986 | 1,051,000 | 986 |
| 2005-04-06 | 987 | 991 | 980 | 985 | 917,500 | 985 |
| 2005-04-05 | 964 | 994 | 964 | 989 | 1,693,000 | 989 |
| 2005-04-04 | 968 | 969 | 953 | 965 | 1,128,500 | 965 |
| 2005-04-01 | 958 | 974 | 954 | 973 | 1,575,000 | 973 |
| 2005-03-31 | 943 | 957 | 943 | 957 | 1,277,000 | 957 |
| 2005-03-30 | 948 | 956 | 941 | 942 | 1,578,500 | 942 |
| 2005-03-29 | 964 | 967 | 940 | 947 | 1,803,000 | 947 |
| 2005-03-28 | 966 | 978 | 965 | 969 | 637,500 | 969 |
| 2005-03-25 | 980 | 980 | 970 | 974 | 696,500 | 974 |
| 2005-03-24 | 980 | 983 | 971 | 974 | 1,669,500 | 974 |
| 2005-03-23 | 985 | 986 | 976 | 985 | 1,759,500 | 985 |
| 2005-03-22 | 990 | 990 | 983 | 989 | 1,771,000 | 989 |
| 2005-03-18 | 981 | 1,001 | 981 | 997 | 2,464,000 | 997 |
| 2005-03-17 | 988 | 990 | 981 | 987 | 2,414,000 | 987 |
| 2005-03-16 | 996 | 1,004 | 992 | 1,003 | 1,002,500 | 1,003 |
| 2005-03-15 | 1,005 | 1,007 | 996 | 1,001 | 1,758,000 | 1,001 |
| 2005-03-14 | 1,001 | 1,005 | 993 | 995 | 1,023,000 | 995 |
| 2005-03-11 | 996 | 1,006 | 992 | 998 | 5,025,000 | 998 |
| 2005-03-10 | 985 | 997 | 979 | 979 | 1,596,000 | 979 |
| 2005-03-09 | 986 | 999 | 983 | 985 | 1,767,500 | 985 |
| 2005-03-08 | 990 | 999 | 981 | 991 | 1,640,500 | 991 |
| 2005-03-07 | 995 | 1,009 | 994 | 1,003 | 1,708,000 | 1,003 |
| 2005-03-04 | 990 | 998 | 977 | 986 | 2,275,000 | 986 |
| 2005-03-03 | 987 | 1,014 | 985 | 1,010 | 4,105,500 | 1,010 |
| 2005-03-02 | 963 | 983 | 953 | 978 | 2,146,500 | 978 |
| 2005-03-01 | 953 | 966 | 952 | 959 | 2,710,500 | 959 |
| 2005-02-28 | 953 | 959 | 949 | 952 | 1,234,500 | 952 |
| 2005-02-25 | 948 | 954 | 945 | 952 | 1,217,500 | 952 |
| 2005-02-24 | 939 | 946 | 935 | 942 | 1,296,500 | 942 |
| 2005-02-23 | 940 | 944 | 934 | 944 | 2,333,500 | 944 |
| 2005-02-22 | 933 | 936 | 930 | 930 | 1,090,500 | 930 |
| 2005-02-21 | 933 | 945 | 931 | 936 | 988,000 | 936 |
| 2005-02-18 | 929 | 943 | 929 | 943 | 1,364,000 | 943 |
| 2005-02-17 | 933 | 939 | 925 | 937 | 1,482,500 | 937 |
| 2005-02-16 | 926 | 937 | 923 | 927 | 1,717,000 | 927 |
| 2005-02-15 | 922 | 927 | 917 | 926 | 2,295,500 | 926 |
| 2005-02-14 | 922 | 923 | 911 | 912 | 2,852,500 | 912 |
| 2005-02-10 | 918 | 927 | 918 | 920 | 4,602,000 | 920 |
| 2005-02-09 | 920 | 925 | 916 | 919 | 1,643,500 | 919 |
| 2005-02-08 | 920 | 932 | 916 | 917 | 2,101,500 | 917 |
| 2005-02-07 | 912 | 920 | 910 | 912 | 3,190,500 | 912 |
| 2005-02-04 | 923 | 926 | 915 | 926 | 1,370,000 | 926 |
| 2005-02-03 | 936 | 943 | 927 | 934 | 1,266,000 | 934 |
| 2005-02-02 | 935 | 945 | 933 | 937 | 2,119,000 | 937 |
| 2005-02-01 | 953 | 953 | 935 | 952 | 1,417,500 | 952 |
| 2005-01-31 | 953 | 965 | 952 | 954 | 1,435,000 | 954 |
| 2005-01-28 | 958 | 958 | 950 | 958 | 604,000 | 958 |
| 2005-01-27 | 959 | 959 | 949 | 958 | 1,024,000 | 958 |
| 2005-01-26 | 949 | 955 | 948 | 953 | 1,555,500 | 953 |
| 2005-01-25 | 954 | 954 | 946 | 948 | 1,266,500 | 948 |
| 2005-01-24 | 945 | 949 | 943 | 946 | 1,872,500 | 946 |
| 2005-01-21 | 941 | 951 | 941 | 948 | 2,040,500 | 948 |
| 2005-01-20 | 961 | 961 | 948 | 951 | 1,576,000 | 951 |
| 2005-01-19 | 972 | 974 | 960 | 967 | 1,018,000 | 967 |
| 2005-01-18 | 960 | 976 | 955 | 970 | 2,668,500 | 970 |
| 2005-01-17 | 955 | 960 | 950 | 958 | 1,554,500 | 958 |
| 2005-01-14 | 953 | 966 | 947 | 960 | 1,700,500 | 960 |
| 2005-01-13 | 950 | 956 | 945 | 952 | 1,036,000 | 952 |
| 2005-01-12 | 956 | 956 | 945 | 948 | 581,000 | 948 |
| 2005-01-11 | 949 | 964 | 945 | 956 | 1,181,000 | 956 |
| 2005-01-07 | 950 | 950 | 940 | 942 | 1,014,000 | 942 |
| 2005-01-06 | 945 | 951 | 940 | 949 | 1,741,500 | 949 |
| 2005-01-05 | 922 | 955 | 919 | 950 | 3,596,500 | 950 |
| 2005-01-04 | 923 | 923 | 916 | 921 | 444,000 | 921 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
