4021 日産化学(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 | 1,719 | 1,719 | 1,678 | 1,678 | 357,000 | 1,678 |
| 2005-12-29 | 1,707 | 1,722 | 1,698 | 1,718 | 839,000 | 1,718 |
| 2005-12-28 | 1,668 | 1,698 | 1,661 | 1,698 | 549,000 | 1,698 |
| 2005-12-27 | 1,676 | 1,690 | 1,667 | 1,678 | 406,000 | 1,678 |
| 2005-12-26 | 1,699 | 1,710 | 1,678 | 1,695 | 397,000 | 1,695 |
| 2005-12-22 | 1,715 | 1,729 | 1,675 | 1,689 | 1,067,000 | 1,689 |
| 2005-12-21 | 1,672 | 1,733 | 1,672 | 1,719 | 960,000 | 1,719 |
| 2005-12-20 | 1,689 | 1,689 | 1,644 | 1,672 | 1,482,000 | 1,672 |
| 2005-12-19 | 1,639 | 1,689 | 1,630 | 1,689 | 867,000 | 1,689 |
| 2005-12-16 | 1,638 | 1,678 | 1,604 | 1,640 | 1,625,000 | 1,640 |
| 2005-12-15 | 1,660 | 1,672 | 1,640 | 1,640 | 1,594,000 | 1,640 |
| 2005-12-14 | 1,740 | 1,757 | 1,686 | 1,687 | 1,358,000 | 1,687 |
| 2005-12-13 | 1,768 | 1,776 | 1,735 | 1,748 | 756,000 | 1,748 |
| 2005-12-12 | 1,713 | 1,768 | 1,709 | 1,759 | 966,000 | 1,759 |
| 2005-12-09 | 1,640 | 1,718 | 1,640 | 1,683 | 3,665,000 | 1,683 |
| 2005-12-08 | 1,700 | 1,730 | 1,658 | 1,665 | 1,020,000 | 1,665 |
| 2005-12-07 | 1,683 | 1,724 | 1,682 | 1,712 | 855,000 | 1,712 |
| 2005-12-06 | 1,685 | 1,695 | 1,674 | 1,674 | 997,000 | 1,674 |
| 2005-12-05 | 1,669 | 1,690 | 1,665 | 1,685 | 1,741,000 | 1,685 |
| 2005-12-02 | 1,638 | 1,669 | 1,638 | 1,669 | 1,077,000 | 1,669 |
| 2005-12-01 | 1,612 | 1,657 | 1,612 | 1,656 | 1,223,000 | 1,656 |
| 2005-11-30 | 1,640 | 1,665 | 1,624 | 1,642 | 1,129,000 | 1,642 |
| 2005-11-29 | 1,599 | 1,654 | 1,598 | 1,626 | 1,537,000 | 1,626 |
| 2005-11-28 | 1,571 | 1,608 | 1,555 | 1,606 | 2,815,000 | 1,606 |
| 2005-11-25 | 1,509 | 1,514 | 1,470 | 1,491 | 490,000 | 1,491 |
| 2005-11-24 | 1,518 | 1,520 | 1,490 | 1,510 | 885,000 | 1,510 |
| 2005-11-22 | 1,509 | 1,520 | 1,505 | 1,508 | 910,000 | 1,508 |
| 2005-11-21 | 1,500 | 1,504 | 1,491 | 1,499 | 932,000 | 1,499 |
| 2005-11-18 | 1,490 | 1,506 | 1,483 | 1,500 | 1,239,000 | 1,500 |
| 2005-11-17 | 1,470 | 1,486 | 1,460 | 1,478 | 1,082,000 | 1,478 |
| 2005-11-16 | 1,419 | 1,467 | 1,415 | 1,453 | 1,883,000 | 1,453 |
| 2005-11-15 | 1,421 | 1,433 | 1,403 | 1,414 | 643,000 | 1,414 |
| 2005-11-14 | 1,436 | 1,448 | 1,434 | 1,437 | 574,000 | 1,437 |
| 2005-11-11 | 1,458 | 1,458 | 1,428 | 1,444 | 1,192,000 | 1,444 |
| 2005-11-10 | 1,435 | 1,448 | 1,420 | 1,448 | 1,524,000 | 1,448 |
| 2005-11-09 | 1,403 | 1,429 | 1,401 | 1,429 | 1,285,000 | 1,429 |
| 2005-11-08 | 1,401 | 1,409 | 1,383 | 1,401 | 857,000 | 1,401 |
| 2005-11-07 | 1,395 | 1,399 | 1,382 | 1,399 | 1,361,000 | 1,399 |
| 2005-11-04 | 1,392 | 1,396 | 1,370 | 1,396 | 1,592,000 | 1,396 |
| 2005-11-02 | 1,381 | 1,382 | 1,353 | 1,381 | 1,461,000 | 1,381 |
| 2005-11-01 | 1,369 | 1,388 | 1,363 | 1,385 | 1,119,000 | 1,385 |
| 2005-10-31 | 1,306 | 1,349 | 1,302 | 1,347 | 1,345,000 | 1,347 |
| 2005-10-28 | 1,288 | 1,314 | 1,268 | 1,306 | 1,338,000 | 1,306 |
| 2005-10-27 | 1,295 | 1,299 | 1,284 | 1,291 | 1,919,000 | 1,291 |
| 2005-10-26 | 1,335 | 1,335 | 1,305 | 1,310 | 1,295,000 | 1,310 |
| 2005-10-25 | 1,315 | 1,339 | 1,310 | 1,335 | 1,016,000 | 1,335 |
| 2005-10-24 | 1,319 | 1,328 | 1,299 | 1,303 | 723,000 | 1,303 |
| 2005-10-21 | 1,270 | 1,319 | 1,263 | 1,309 | 1,406,000 | 1,309 |
| 2005-10-20 | 1,292 | 1,294 | 1,282 | 1,286 | 1,094,000 | 1,286 |
| 2005-10-19 | 1,313 | 1,319 | 1,277 | 1,283 | 1,395,000 | 1,283 |
| 2005-10-18 | 1,336 | 1,339 | 1,313 | 1,320 | 1,072,000 | 1,320 |
| 2005-10-17 | 1,312 | 1,332 | 1,301 | 1,316 | 996,000 | 1,316 |
| 2005-10-14 | 1,371 | 1,371 | 1,303 | 1,311 | 2,955,000 | 1,311 |
| 2005-10-13 | 1,344 | 1,356 | 1,331 | 1,353 | 1,413,000 | 1,353 |
| 2005-10-12 | 1,363 | 1,363 | 1,338 | 1,339 | 880,000 | 1,339 |
| 2005-10-11 | 1,330 | 1,363 | 1,325 | 1,362 | 1,071,000 | 1,362 |
| 2005-10-07 | 1,331 | 1,345 | 1,325 | 1,330 | 1,402,000 | 1,330 |
| 2005-10-06 | 1,380 | 1,380 | 1,342 | 1,351 | 1,442,000 | 1,351 |
| 2005-10-05 | 1,395 | 1,395 | 1,373 | 1,387 | 1,125,000 | 1,387 |
| 2005-10-04 | 1,364 | 1,395 | 1,364 | 1,395 | 2,060,000 | 1,395 |
| 2005-10-03 | 1,403 | 1,403 | 1,378 | 1,378 | 2,226,000 | 1,378 |
| 2005-09-30 | 1,431 | 1,438 | 1,405 | 1,423 | 2,691,000 | 1,423 |
| 2005-09-29 | 1,481 | 1,481 | 1,426 | 1,451 | 1,580,000 | 1,451 |
| 2005-09-28 | 1,461 | 1,480 | 1,453 | 1,461 | 2,237,000 | 1,461 |
| 2005-09-27 | 1,492 | 1,492 | 1,467 | 1,484 | 985,000 | 1,484 |
| 2005-09-26 | 1,467 | 1,514 | 1,465 | 1,498 | 1,260,000 | 1,498 |
| 2005-09-22 | 1,475 | 1,476 | 1,457 | 1,466 | 1,237,000 | 1,466 |
| 2005-09-21 | 1,449 | 1,496 | 1,438 | 1,491 | 1,790,000 | 1,491 |
| 2005-09-20 | 1,415 | 1,450 | 1,414 | 1,448 | 1,068,000 | 1,448 |
| 2005-09-16 | 1,420 | 1,428 | 1,405 | 1,414 | 614,000 | 1,414 |
| 2005-09-15 | 1,405 | 1,425 | 1,405 | 1,420 | 819,000 | 1,420 |
| 2005-09-14 | 1,412 | 1,412 | 1,398 | 1,402 | 607,000 | 1,402 |
| 2005-09-13 | 1,415 | 1,420 | 1,391 | 1,412 | 725,000 | 1,412 |
| 2005-09-12 | 1,386 | 1,415 | 1,375 | 1,415 | 908,000 | 1,415 |
| 2005-09-09 | 1,370 | 1,376 | 1,358 | 1,367 | 3,739,000 | 1,367 |
| 2005-09-08 | 1,381 | 1,385 | 1,358 | 1,364 | 1,378,000 | 1,364 |
| 2005-09-07 | 1,420 | 1,425 | 1,385 | 1,388 | 677,000 | 1,388 |
| 2005-09-06 | 1,400 | 1,416 | 1,398 | 1,399 | 763,000 | 1,399 |
| 2005-09-05 | 1,410 | 1,415 | 1,397 | 1,397 | 999,000 | 1,397 |
| 2005-09-02 | 1,360 | 1,397 | 1,358 | 1,397 | 1,338,000 | 1,397 |
| 2005-09-01 | 1,354 | 1,363 | 1,352 | 1,353 | 636,000 | 1,353 |
| 2005-08-31 | 1,356 | 1,357 | 1,347 | 1,348 | 631,000 | 1,348 |
| 2005-08-30 | 1,360 | 1,365 | 1,349 | 1,357 | 386,000 | 1,357 |
| 2005-08-29 | 1,356 | 1,362 | 1,339 | 1,357 | 775,000 | 1,357 |
| 2005-08-26 | 1,345 | 1,361 | 1,336 | 1,353 | 625,000 | 1,353 |
| 2005-08-25 | 1,334 | 1,339 | 1,325 | 1,325 | 622,000 | 1,325 |
| 2005-08-24 | 1,330 | 1,357 | 1,330 | 1,339 | 1,289,000 | 1,339 |
| 2005-08-23 | 1,373 | 1,373 | 1,346 | 1,347 | 931,000 | 1,347 |
| 2005-08-22 | 1,345 | 1,368 | 1,345 | 1,361 | 753,000 | 1,361 |
| 2005-08-19 | 1,345 | 1,349 | 1,330 | 1,349 | 518,000 | 1,349 |
| 2005-08-18 | 1,363 | 1,363 | 1,346 | 1,351 | 575,000 | 1,351 |
| 2005-08-17 | 1,347 | 1,364 | 1,345 | 1,355 | 789,000 | 1,355 |
| 2005-08-16 | 1,351 | 1,361 | 1,341 | 1,354 | 913,000 | 1,354 |
| 2005-08-15 | 1,322 | 1,338 | 1,321 | 1,331 | 451,000 | 1,331 |
| 2005-08-12 | 1,339 | 1,359 | 1,321 | 1,321 | 1,292,000 | 1,321 |
| 2005-08-11 | 1,338 | 1,347 | 1,322 | 1,338 | 801,000 | 1,338 |
| 2005-08-10 | 1,301 | 1,341 | 1,301 | 1,334 | 1,360,000 | 1,334 |
| 2005-08-09 | 1,293 | 1,313 | 1,285 | 1,297 | 1,015,000 | 1,297 |
| 2005-08-08 | 1,267 | 1,300 | 1,255 | 1,293 | 1,486,000 | 1,293 |
| 2005-08-05 | 1,284 | 1,300 | 1,277 | 1,287 | 1,553,000 | 1,287 |
| 2005-08-04 | 1,316 | 1,319 | 1,283 | 1,302 | 1,477,000 | 1,302 |
| 2005-08-03 | 1,316 | 1,338 | 1,292 | 1,336 | 1,674,000 | 1,336 |
| 2005-08-02 | 1,345 | 1,345 | 1,310 | 1,315 | 1,886,000 | 1,315 |
| 2005-08-01 | 1,291 | 1,353 | 1,291 | 1,348 | 3,412,000 | 1,348 |
| 2005-07-29 | 1,286 | 1,291 | 1,280 | 1,291 | 742,000 | 1,291 |
| 2005-07-28 | 1,279 | 1,287 | 1,272 | 1,280 | 512,000 | 1,280 |
| 2005-07-27 | 1,268 | 1,282 | 1,268 | 1,278 | 739,000 | 1,278 |
| 2005-07-26 | 1,269 | 1,271 | 1,252 | 1,267 | 790,000 | 1,267 |
| 2005-07-25 | 1,252 | 1,273 | 1,242 | 1,269 | 1,352,000 | 1,269 |
| 2005-07-22 | 1,254 | 1,254 | 1,230 | 1,241 | 1,105,000 | 1,241 |
| 2005-07-21 | 1,254 | 1,276 | 1,247 | 1,247 | 967,000 | 1,247 |
| 2005-07-20 | 1,299 | 1,308 | 1,254 | 1,257 | 2,314,000 | 1,257 |
| 2005-07-19 | 1,258 | 1,287 | 1,252 | 1,287 | 2,891,000 | 1,287 |
| 2005-07-15 | 1,240 | 1,253 | 1,240 | 1,240 | 1,124,000 | 1,240 |
| 2005-07-14 | 1,224 | 1,236 | 1,224 | 1,229 | 615,000 | 1,229 |
| 2005-07-13 | 1,214 | 1,228 | 1,211 | 1,217 | 856,000 | 1,217 |
| 2005-07-12 | 1,229 | 1,229 | 1,210 | 1,214 | 759,000 | 1,214 |
| 2005-07-11 | 1,244 | 1,244 | 1,214 | 1,228 | 1,300,000 | 1,228 |
| 2005-07-08 | 1,189 | 1,228 | 1,176 | 1,217 | 3,183,000 | 1,217 |
| 2005-07-07 | 1,166 | 1,183 | 1,166 | 1,182 | 595,000 | 1,182 |
| 2005-07-06 | 1,188 | 1,194 | 1,179 | 1,179 | 560,000 | 1,179 |
| 2005-07-05 | 1,194 | 1,196 | 1,182 | 1,189 | 450,000 | 1,189 |
| 2005-07-04 | 1,188 | 1,195 | 1,185 | 1,193 | 397,000 | 1,193 |
| 2005-07-01 | 1,187 | 1,194 | 1,175 | 1,192 | 732,000 | 1,192 |
| 2005-06-30 | 1,198 | 1,199 | 1,185 | 1,194 | 671,000 | 1,194 |
| 2005-06-29 | 1,200 | 1,201 | 1,183 | 1,183 | 647,000 | 1,183 |
| 2005-06-28 | 1,194 | 1,202 | 1,184 | 1,198 | 791,000 | 1,198 |
| 2005-06-27 | 1,170 | 1,196 | 1,163 | 1,194 | 969,000 | 1,194 |
| 2005-06-24 | 1,188 | 1,191 | 1,180 | 1,186 | 1,401,000 | 1,186 |
| 2005-06-23 | 1,202 | 1,215 | 1,193 | 1,208 | 1,368,000 | 1,208 |
| 2005-06-22 | 1,189 | 1,199 | 1,180 | 1,199 | 907,000 | 1,199 |
| 2005-06-21 | 1,194 | 1,194 | 1,184 | 1,188 | 1,078,000 | 1,188 |
| 2005-06-20 | 1,194 | 1,199 | 1,182 | 1,193 | 2,211,000 | 1,193 |
| 2005-06-17 | 1,166 | 1,178 | 1,166 | 1,174 | 1,485,000 | 1,174 |
| 2005-06-16 | 1,167 | 1,169 | 1,151 | 1,155 | 892,000 | 1,155 |
| 2005-06-15 | 1,145 | 1,169 | 1,139 | 1,169 | 1,253,000 | 1,169 |
| 2005-06-14 | 1,131 | 1,144 | 1,131 | 1,141 | 1,017,000 | 1,141 |
| 2005-06-13 | 1,160 | 1,167 | 1,143 | 1,145 | 2,246,000 | 1,145 |
| 2005-06-10 | 1,103 | 1,164 | 1,103 | 1,134 | 6,011,000 | 1,134 |
| 2005-06-09 | 1,126 | 1,130 | 1,094 | 1,098 | 1,303,000 | 1,098 |
| 2005-06-08 | 1,155 | 1,167 | 1,120 | 1,125 | 2,434,000 | 1,125 |
| 2005-06-07 | 1,110 | 1,153 | 1,108 | 1,149 | 2,933,000 | 1,149 |
| 2005-06-06 | 1,101 | 1,109 | 1,085 | 1,109 | 1,101,000 | 1,109 |
| 2005-06-03 | 1,100 | 1,120 | 1,093 | 1,120 | 1,309,000 | 1,120 |
| 2005-06-02 | 1,110 | 1,119 | 1,098 | 1,098 | 1,943,000 | 1,098 |
| 2005-06-01 | 1,100 | 1,120 | 1,100 | 1,112 | 1,081,000 | 1,112 |
| 2005-05-31 | 1,113 | 1,130 | 1,100 | 1,117 | 1,325,000 | 1,117 |
| 2005-05-30 | 1,114 | 1,145 | 1,105 | 1,126 | 1,211,000 | 1,126 |
| 2005-05-27 | 1,114 | 1,130 | 1,106 | 1,113 | 1,518,000 | 1,113 |
| 2005-05-26 | 1,107 | 1,125 | 1,093 | 1,124 | 2,300,000 | 1,124 |
| 2005-05-25 | 1,132 | 1,140 | 1,101 | 1,107 | 2,450,000 | 1,107 |
| 2005-05-24 | 1,156 | 1,159 | 1,125 | 1,143 | 3,777,000 | 1,143 |
| 2005-05-23 | 1,091 | 1,152 | 1,083 | 1,150 | 4,020,000 | 1,150 |
| 2005-05-20 | 1,082 | 1,103 | 1,066 | 1,082 | 3,830,000 | 1,082 |
| 2005-05-19 | 1,020 | 1,106 | 1,015 | 1,062 | 7,352,000 | 1,062 |
| 2005-05-18 | 1,010 | 1,026 | 1,002 | 1,005 | 4,676,000 | 1,005 |
| 2005-05-17 | 951 | 960 | 938 | 950 | 1,353,000 | 950 |
| 2005-05-16 | 950 | 951 | 946 | 949 | 801,000 | 949 |
| 2005-05-13 | 954 | 959 | 947 | 954 | 1,044,000 | 954 |
| 2005-05-12 | 958 | 960 | 953 | 955 | 693,000 | 955 |
| 2005-05-11 | 950 | 959 | 942 | 959 | 1,007,000 | 959 |
| 2005-05-10 | 959 | 962 | 951 | 957 | 880,000 | 957 |
| 2005-05-09 | 965 | 965 | 952 | 955 | 1,202,000 | 955 |
| 2005-05-06 | 944 | 945 | 925 | 931 | 724,000 | 931 |
| 2005-05-02 | 904 | 921 | 900 | 914 | 355,000 | 914 |
| 2005-04-28 | 906 | 917 | 900 | 911 | 1,001,000 | 911 |
| 2005-04-27 | 900 | 916 | 900 | 908 | 892,000 | 908 |
| 2005-04-26 | 920 | 926 | 904 | 910 | 837,000 | 910 |
| 2005-04-25 | 919 | 925 | 907 | 919 | 559,000 | 919 |
| 2005-04-22 | 920 | 934 | 917 | 922 | 965,000 | 922 |
| 2005-04-21 | 904 | 910 | 891 | 907 | 835,000 | 907 |
| 2005-04-20 | 925 | 930 | 911 | 924 | 817,000 | 924 |
| 2005-04-19 | 897 | 917 | 895 | 915 | 1,052,000 | 915 |
| 2005-04-18 | 933 | 933 | 895 | 907 | 1,414,000 | 907 |
| 2005-04-15 | 944 | 944 | 932 | 939 | 569,000 | 939 |
| 2005-04-14 | 953 | 954 | 940 | 947 | 847,000 | 947 |
| 2005-04-13 | 972 | 977 | 960 | 968 | 814,000 | 968 |
| 2005-04-12 | 970 | 972 | 954 | 962 | 860,000 | 962 |
| 2005-04-11 | 980 | 980 | 967 | 969 | 971,000 | 969 |
| 2005-04-08 | 966 | 988 | 965 | 979 | 2,105,000 | 979 |
| 2005-04-07 | 951 | 959 | 943 | 956 | 788,000 | 956 |
| 2005-04-06 | 960 | 960 | 948 | 950 | 770,000 | 950 |
| 2005-04-05 | 945 | 970 | 945 | 966 | 1,060,000 | 966 |
| 2005-04-04 | 943 | 952 | 935 | 945 | 1,610,000 | 945 |
| 2005-04-01 | 915 | 965 | 911 | 963 | 1,434,000 | 963 |
| 2005-03-31 | 917 | 925 | 905 | 925 | 1,018,000 | 925 |
| 2005-03-30 | 916 | 917 | 892 | 907 | 1,086,000 | 907 |
| 2005-03-29 | 929 | 929 | 906 | 915 | 1,274,000 | 915 |
| 2005-03-28 | 919 | 930 | 919 | 929 | 791,000 | 929 |
| 2005-03-25 | 928 | 929 | 914 | 925 | 905,000 | 925 |
| 2005-03-24 | 918 | 924 | 914 | 921 | 939,000 | 921 |
| 2005-03-23 | 912 | 916 | 906 | 911 | 778,000 | 911 |
| 2005-03-22 | 918 | 921 | 910 | 911 | 817,000 | 911 |
| 2005-03-18 | 900 | 916 | 897 | 908 | 517,000 | 908 |
| 2005-03-17 | 900 | 905 | 892 | 893 | 949,000 | 893 |
| 2005-03-16 | 913 | 914 | 900 | 911 | 1,022,000 | 911 |
| 2005-03-15 | 914 | 920 | 910 | 916 | 1,289,000 | 916 |
| 2005-03-14 | 934 | 944 | 922 | 930 | 933,000 | 930 |
| 2005-03-11 | 931 | 940 | 928 | 934 | 4,036,000 | 934 |
| 2005-03-10 | 942 | 946 | 934 | 935 | 540,000 | 935 |
| 2005-03-09 | 941 | 949 | 930 | 947 | 1,287,000 | 947 |
| 2005-03-08 | 948 | 954 | 942 | 947 | 923,000 | 947 |
| 2005-03-07 | 948 | 950 | 943 | 946 | 514,000 | 946 |
| 2005-03-04 | 932 | 950 | 932 | 950 | 543,000 | 950 |
| 2005-03-03 | 930 | 942 | 930 | 941 | 468,000 | 941 |
| 2005-03-02 | 943 | 943 | 931 | 938 | 708,000 | 938 |
| 2005-03-01 | 933 | 944 | 932 | 943 | 643,000 | 943 |
| 2005-02-28 | 934 | 944 | 929 | 941 | 650,000 | 941 |
| 2005-02-25 | 916 | 931 | 911 | 931 | 1,296,000 | 931 |
| 2005-02-24 | 900 | 916 | 899 | 914 | 706,000 | 914 |
| 2005-02-23 | 891 | 899 | 887 | 899 | 421,000 | 899 |
| 2005-02-22 | 910 | 911 | 900 | 905 | 488,000 | 905 |
| 2005-02-21 | 908 | 915 | 901 | 914 | 1,136,000 | 914 |
| 2005-02-18 | 897 | 902 | 891 | 902 | 764,000 | 902 |
| 2005-02-17 | 880 | 902 | 880 | 898 | 869,000 | 898 |
| 2005-02-16 | 895 | 898 | 885 | 887 | 623,000 | 887 |
| 2005-02-15 | 890 | 896 | 888 | 895 | 579,000 | 895 |
| 2005-02-14 | 895 | 897 | 887 | 893 | 1,253,000 | 893 |
| 2005-02-10 | 878 | 894 | 878 | 894 | 1,244,000 | 894 |
| 2005-02-09 | 891 | 894 | 884 | 888 | 710,000 | 888 |
| 2005-02-08 | 894 | 905 | 890 | 900 | 1,619,000 | 900 |
| 2005-02-07 | 865 | 890 | 865 | 889 | 758,000 | 889 |
| 2005-02-04 | 866 | 874 | 861 | 871 | 863,000 | 871 |
| 2005-02-03 | 871 | 877 | 864 | 874 | 498,000 | 874 |
| 2005-02-02 | 879 | 879 | 868 | 872 | 777,000 | 872 |
| 2005-02-01 | 873 | 882 | 858 | 880 | 1,959,000 | 880 |
| 2005-01-31 | 861 | 873 | 857 | 872 | 1,360,000 | 872 |
| 2005-01-28 | 868 | 868 | 846 | 865 | 1,371,000 | 865 |
| 2005-01-27 | 860 | 867 | 858 | 867 | 1,102,000 | 867 |
| 2005-01-26 | 857 | 859 | 852 | 857 | 440,000 | 857 |
| 2005-01-25 | 849 | 852 | 843 | 849 | 776,000 | 849 |
| 2005-01-24 | 837 | 847 | 833 | 845 | 657,000 | 845 |
| 2005-01-21 | 835 | 840 | 833 | 836 | 462,000 | 836 |
| 2005-01-20 | 850 | 850 | 833 | 834 | 906,000 | 834 |
| 2005-01-19 | 848 | 854 | 847 | 850 | 910,000 | 850 |
| 2005-01-18 | 846 | 848 | 823 | 844 | 797,000 | 844 |
| 2005-01-17 | 851 | 854 | 845 | 845 | 754,000 | 845 |
| 2005-01-14 | 844 | 847 | 833 | 842 | 1,600,000 | 842 |
| 2005-01-13 | 848 | 848 | 840 | 843 | 809,000 | 843 |
| 2005-01-12 | 848 | 853 | 842 | 848 | 1,042,000 | 848 |
| 2005-01-11 | 842 | 849 | 838 | 847 | 1,505,000 | 847 |
| 2005-01-07 | 829 | 829 | 821 | 826 | 529,000 | 826 |
| 2005-01-06 | 813 | 825 | 813 | 822 | 603,000 | 822 |
| 2005-01-05 | 810 | 823 | 810 | 822 | 941,000 | 822 |
| 2005-01-04 | 808 | 813 | 802 | 809 | 402,000 | 809 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
