4043 (株)トクヤマ 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 | 1,531 | 1,532 | 1,470 | 1,515 | 659,000 | 7,575 |
| 2005-12-29 | 1,500 | 1,538 | 1,491 | 1,537 | 1,616,000 | 7,685 |
| 2005-12-28 | 1,460 | 1,499 | 1,452 | 1,499 | 1,255,000 | 7,495 |
| 2005-12-27 | 1,431 | 1,463 | 1,415 | 1,448 | 713,000 | 7,240 |
| 2005-12-26 | 1,482 | 1,483 | 1,424 | 1,449 | 1,558,000 | 7,245 |
| 2005-12-22 | 1,478 | 1,486 | 1,460 | 1,480 | 2,566,000 | 7,400 |
| 2005-12-21 | 1,383 | 1,438 | 1,379 | 1,434 | 2,898,000 | 7,170 |
| 2005-12-20 | 1,353 | 1,372 | 1,339 | 1,346 | 1,557,000 | 6,730 |
| 2005-12-19 | 1,395 | 1,395 | 1,347 | 1,356 | 1,346,000 | 6,780 |
| 2005-12-16 | 1,390 | 1,412 | 1,372 | 1,397 | 1,491,000 | 6,985 |
| 2005-12-15 | 1,414 | 1,443 | 1,397 | 1,398 | 1,570,000 | 6,990 |
| 2005-12-14 | 1,484 | 1,484 | 1,425 | 1,430 | 1,213,000 | 7,150 |
| 2005-12-13 | 1,483 | 1,484 | 1,439 | 1,472 | 1,147,000 | 7,360 |
| 2005-12-12 | 1,475 | 1,488 | 1,468 | 1,479 | 1,060,000 | 7,395 |
| 2005-12-09 | 1,436 | 1,465 | 1,424 | 1,465 | 1,187,000 | 7,325 |
| 2005-12-08 | 1,435 | 1,449 | 1,416 | 1,427 | 1,504,000 | 7,135 |
| 2005-12-07 | 1,441 | 1,452 | 1,427 | 1,435 | 1,294,000 | 7,175 |
| 2005-12-06 | 1,474 | 1,479 | 1,455 | 1,461 | 1,236,000 | 7,305 |
| 2005-12-05 | 1,482 | 1,486 | 1,459 | 1,471 | 1,838,000 | 7,355 |
| 2005-12-02 | 1,450 | 1,469 | 1,441 | 1,466 | 1,783,000 | 7,330 |
| 2005-12-01 | 1,399 | 1,440 | 1,380 | 1,439 | 1,670,000 | 7,195 |
| 2005-11-30 | 1,399 | 1,406 | 1,382 | 1,383 | 1,345,000 | 6,915 |
| 2005-11-29 | 1,380 | 1,386 | 1,365 | 1,386 | 879,000 | 6,930 |
| 2005-11-28 | 1,347 | 1,387 | 1,347 | 1,362 | 1,015,000 | 6,810 |
| 2005-11-25 | 1,350 | 1,363 | 1,327 | 1,346 | 2,773,000 | 6,730 |
| 2005-11-24 | 1,400 | 1,420 | 1,389 | 1,394 | 1,207,000 | 6,970 |
| 2005-11-22 | 1,420 | 1,421 | 1,385 | 1,398 | 1,451,000 | 6,990 |
| 2005-11-21 | 1,420 | 1,430 | 1,374 | 1,390 | 3,059,000 | 6,950 |
| 2005-11-18 | 1,377 | 1,400 | 1,374 | 1,400 | 2,081,000 | 7,000 |
| 2005-11-17 | 1,331 | 1,377 | 1,330 | 1,355 | 2,074,000 | 6,775 |
| 2005-11-16 | 1,320 | 1,326 | 1,309 | 1,319 | 2,248,000 | 6,595 |
| 2005-11-15 | 1,327 | 1,334 | 1,314 | 1,324 | 1,984,000 | 6,620 |
| 2005-11-14 | 1,341 | 1,349 | 1,325 | 1,326 | 1,295,000 | 6,630 |
| 2005-11-11 | 1,320 | 1,346 | 1,302 | 1,325 | 2,801,000 | 6,625 |
| 2005-11-10 | 1,356 | 1,404 | 1,258 | 1,318 | 7,087,000 | 6,590 |
| 2005-11-09 | 1,250 | 1,387 | 1,243 | 1,356 | 13,184,000 | 6,780 |
| 2005-11-08 | 1,230 | 1,241 | 1,212 | 1,241 | 1,523,000 | 6,205 |
| 2005-11-07 | 1,233 | 1,234 | 1,181 | 1,207 | 1,558,000 | 6,035 |
| 2005-11-04 | 1,250 | 1,253 | 1,230 | 1,241 | 3,218,000 | 6,205 |
| 2005-11-02 | 1,180 | 1,234 | 1,176 | 1,229 | 4,817,000 | 6,145 |
| 2005-11-01 | 1,156 | 1,171 | 1,151 | 1,171 | 1,087,000 | 5,855 |
| 2005-10-31 | 1,145 | 1,157 | 1,142 | 1,150 | 1,877,000 | 5,750 |
| 2005-10-28 | 1,115 | 1,135 | 1,106 | 1,135 | 1,592,000 | 5,675 |
| 2005-10-27 | 1,115 | 1,130 | 1,107 | 1,129 | 1,763,000 | 5,645 |
| 2005-10-26 | 1,100 | 1,106 | 1,089 | 1,104 | 1,442,000 | 5,520 |
| 2005-10-25 | 1,072 | 1,100 | 1,071 | 1,099 | 2,119,000 | 5,495 |
| 2005-10-24 | 1,076 | 1,083 | 1,048 | 1,058 | 1,020,000 | 5,290 |
| 2005-10-21 | 1,074 | 1,096 | 1,041 | 1,096 | 1,411,000 | 5,480 |
| 2005-10-20 | 1,091 | 1,095 | 1,066 | 1,075 | 1,913,000 | 5,375 |
| 2005-10-19 | 1,100 | 1,100 | 1,060 | 1,071 | 1,696,000 | 5,355 |
| 2005-10-18 | 1,092 | 1,103 | 1,082 | 1,093 | 1,693,000 | 5,465 |
| 2005-10-17 | 1,106 | 1,110 | 1,079 | 1,092 | 2,051,000 | 5,460 |
| 2005-10-14 | 1,122 | 1,123 | 1,107 | 1,120 | 4,184,000 | 5,600 |
| 2005-10-13 | 1,145 | 1,145 | 1,125 | 1,128 | 1,228,000 | 5,640 |
| 2005-10-12 | 1,150 | 1,168 | 1,131 | 1,148 | 1,296,000 | 5,740 |
| 2005-10-11 | 1,124 | 1,150 | 1,123 | 1,150 | 1,432,000 | 5,750 |
| 2005-10-07 | 1,120 | 1,136 | 1,115 | 1,120 | 2,565,000 | 5,600 |
| 2005-10-06 | 1,151 | 1,156 | 1,126 | 1,140 | 2,709,000 | 5,700 |
| 2005-10-05 | 1,132 | 1,210 | 1,122 | 1,171 | 7,716,000 | 5,855 |
| 2005-10-04 | 1,130 | 1,131 | 1,112 | 1,112 | 2,312,000 | 5,560 |
| 2005-10-03 | 1,075 | 1,142 | 1,068 | 1,137 | 2,089,000 | 5,685 |
| 2005-09-30 | 1,139 | 1,139 | 1,096 | 1,112 | 1,808,000 | 5,560 |
| 2005-09-29 | 1,149 | 1,150 | 1,125 | 1,150 | 1,852,000 | 5,750 |
| 2005-09-28 | 1,120 | 1,138 | 1,119 | 1,131 | 2,746,000 | 5,655 |
| 2005-09-27 | 1,070 | 1,125 | 1,064 | 1,115 | 4,975,000 | 5,575 |
| 2005-09-26 | 1,100 | 1,145 | 1,090 | 1,145 | 1,872,000 | 5,725 |
| 2005-09-22 | 1,080 | 1,090 | 1,062 | 1,085 | 1,532,000 | 5,425 |
| 2005-09-21 | 1,111 | 1,120 | 1,061 | 1,100 | 3,598,000 | 5,500 |
| 2005-09-20 | 1,037 | 1,074 | 1,036 | 1,074 | 2,624,000 | 5,370 |
| 2005-09-16 | 1,031 | 1,033 | 1,010 | 1,024 | 1,692,000 | 5,120 |
| 2005-09-15 | 997 | 1,040 | 986 | 1,031 | 2,253,000 | 5,155 |
| 2005-09-14 | 997 | 998 | 983 | 988 | 663,000 | 4,940 |
| 2005-09-13 | 988 | 995 | 980 | 994 | 1,057,000 | 4,970 |
| 2005-09-12 | 974 | 987 | 962 | 984 | 2,131,000 | 4,920 |
| 2005-09-09 | 955 | 966 | 946 | 964 | 2,599,000 | 4,820 |
| 2005-09-08 | 982 | 985 | 948 | 965 | 2,325,000 | 4,825 |
| 2005-09-07 | 1,007 | 1,008 | 985 | 999 | 1,087,000 | 4,995 |
| 2005-09-06 | 1,010 | 1,016 | 1,004 | 1,009 | 873,000 | 5,045 |
| 2005-09-05 | 1,016 | 1,016 | 1,006 | 1,012 | 784,000 | 5,060 |
| 2005-09-02 | 1,027 | 1,027 | 1,002 | 1,017 | 1,837,000 | 5,085 |
| 2005-09-01 | 986 | 1,007 | 986 | 1,006 | 2,916,000 | 5,030 |
| 2005-08-31 | 976 | 987 | 965 | 965 | 2,601,000 | 4,825 |
| 2005-08-30 | 933 | 951 | 933 | 946 | 484,000 | 4,730 |
| 2005-08-29 | 949 | 949 | 931 | 932 | 683,000 | 4,660 |
| 2005-08-26 | 946 | 952 | 945 | 950 | 415,000 | 4,750 |
| 2005-08-25 | 939 | 950 | 939 | 945 | 501,000 | 4,725 |
| 2005-08-24 | 948 | 957 | 940 | 944 | 1,990,000 | 4,720 |
| 2005-08-23 | 977 | 985 | 962 | 965 | 977,000 | 4,825 |
| 2005-08-22 | 960 | 978 | 960 | 977 | 481,000 | 4,885 |
| 2005-08-19 | 985 | 985 | 950 | 960 | 2,016,000 | 4,800 |
| 2005-08-18 | 980 | 997 | 977 | 991 | 1,680,000 | 4,955 |
| 2005-08-17 | 967 | 972 | 961 | 972 | 1,141,000 | 4,860 |
| 2005-08-16 | 950 | 966 | 945 | 966 | 823,000 | 4,830 |
| 2005-08-15 | 937 | 950 | 932 | 943 | 1,047,000 | 4,715 |
| 2005-08-12 | 936 | 942 | 915 | 939 | 884,000 | 4,695 |
| 2005-08-11 | 933 | 955 | 929 | 941 | 1,172,000 | 4,705 |
| 2005-08-10 | 915 | 924 | 910 | 923 | 1,750,000 | 4,615 |
| 2005-08-09 | 908 | 915 | 904 | 912 | 795,000 | 4,560 |
| 2005-08-08 | 875 | 908 | 867 | 908 | 1,129,000 | 4,540 |
| 2005-08-05 | 912 | 912 | 874 | 880 | 2,166,000 | 4,400 |
| 2005-08-04 | 926 | 926 | 896 | 918 | 1,312,000 | 4,590 |
| 2005-08-03 | 915 | 926 | 915 | 925 | 2,484,000 | 4,625 |
| 2005-08-02 | 896 | 906 | 895 | 906 | 1,680,000 | 4,530 |
| 2005-08-01 | 902 | 911 | 890 | 895 | 1,838,000 | 4,475 |
| 2005-07-29 | 870 | 905 | 860 | 904 | 2,981,000 | 4,520 |
| 2005-07-28 | 874 | 874 | 865 | 868 | 1,548,000 | 4,340 |
| 2005-07-27 | 843 | 860 | 842 | 860 | 1,491,000 | 4,300 |
| 2005-07-26 | 839 | 845 | 838 | 842 | 841,000 | 4,210 |
| 2005-07-25 | 834 | 840 | 828 | 838 | 560,000 | 4,190 |
| 2005-07-22 | 826 | 834 | 825 | 833 | 490,000 | 4,165 |
| 2005-07-21 | 843 | 844 | 836 | 839 | 1,005,000 | 4,195 |
| 2005-07-20 | 838 | 846 | 836 | 842 | 2,020,000 | 4,210 |
| 2005-07-19 | 829 | 834 | 824 | 833 | 1,775,000 | 4,165 |
| 2005-07-15 | 817 | 821 | 810 | 819 | 1,543,000 | 4,095 |
| 2005-07-14 | 803 | 816 | 803 | 808 | 1,034,000 | 4,040 |
| 2005-07-13 | 797 | 797 | 788 | 795 | 793,000 | 3,975 |
| 2005-07-12 | 804 | 804 | 791 | 795 | 937,000 | 3,975 |
| 2005-07-11 | 806 | 810 | 801 | 803 | 1,194,000 | 4,015 |
| 2005-07-08 | 803 | 817 | 803 | 806 | 1,192,000 | 4,030 |
| 2005-07-07 | 808 | 816 | 808 | 811 | 1,275,000 | 4,055 |
| 2005-07-06 | 812 | 824 | 810 | 817 | 1,549,000 | 4,085 |
| 2005-07-05 | 809 | 826 | 801 | 808 | 2,508,000 | 4,040 |
| 2005-07-04 | 798 | 804 | 796 | 802 | 1,017,000 | 4,010 |
| 2005-07-01 | 786 | 798 | 786 | 793 | 911,000 | 3,965 |
| 2005-06-30 | 792 | 792 | 784 | 790 | 1,345,000 | 3,950 |
| 2005-06-29 | 791 | 791 | 778 | 782 | 1,106,000 | 3,910 |
| 2005-06-28 | 770 | 783 | 767 | 783 | 893,000 | 3,915 |
| 2005-06-27 | 780 | 780 | 769 | 772 | 1,098,000 | 3,860 |
| 2005-06-24 | 769 | 773 | 760 | 773 | 1,786,000 | 3,865 |
| 2005-06-23 | 784 | 786 | 763 | 774 | 5,747,000 | 3,870 |
| 2005-06-22 | 796 | 799 | 787 | 790 | 2,026,000 | 3,950 |
| 2005-06-21 | 808 | 809 | 798 | 800 | 1,223,000 | 4,000 |
| 2005-06-20 | 812 | 814 | 806 | 810 | 1,124,000 | 4,050 |
| 2005-06-17 | 805 | 817 | 805 | 811 | 1,281,000 | 4,055 |
| 2005-06-16 | 808 | 808 | 801 | 804 | 667,000 | 4,020 |
| 2005-06-15 | 808 | 812 | 806 | 808 | 974,000 | 4,040 |
| 2005-06-14 | 815 | 818 | 806 | 808 | 825,000 | 4,040 |
| 2005-06-13 | 822 | 822 | 811 | 814 | 781,000 | 4,070 |
| 2005-06-10 | 801 | 818 | 801 | 818 | 1,501,000 | 4,090 |
| 2005-06-09 | 806 | 808 | 799 | 800 | 738,000 | 4,000 |
| 2005-06-08 | 796 | 805 | 795 | 797 | 935,000 | 3,985 |
| 2005-06-07 | 806 | 806 | 796 | 797 | 576,000 | 3,985 |
| 2005-06-06 | 805 | 806 | 796 | 803 | 730,000 | 4,015 |
| 2005-06-03 | 810 | 813 | 797 | 804 | 2,188,000 | 4,020 |
| 2005-06-02 | 803 | 812 | 796 | 801 | 1,066,000 | 4,005 |
| 2005-06-01 | 794 | 819 | 788 | 805 | 3,660,000 | 4,025 |
| 2005-05-31 | 831 | 836 | 788 | 804 | 8,078,000 | 4,020 |
| 2005-05-30 | 823 | 838 | 823 | 830 | 1,383,000 | 4,150 |
| 2005-05-27 | 832 | 833 | 816 | 819 | 1,974,000 | 4,095 |
| 2005-05-26 | 816 | 831 | 810 | 831 | 867,000 | 4,155 |
| 2005-05-25 | 844 | 845 | 818 | 822 | 1,325,000 | 4,110 |
| 2005-05-24 | 848 | 849 | 838 | 845 | 1,622,000 | 4,225 |
| 2005-05-23 | 842 | 847 | 838 | 845 | 703,000 | 4,225 |
| 2005-05-20 | 835 | 845 | 835 | 842 | 956,000 | 4,210 |
| 2005-05-19 | 830 | 844 | 828 | 844 | 1,517,000 | 4,220 |
| 2005-05-18 | 823 | 835 | 820 | 829 | 1,804,000 | 4,145 |
| 2005-05-17 | 816 | 830 | 801 | 810 | 1,961,000 | 4,050 |
| 2005-05-16 | 845 | 845 | 818 | 822 | 1,816,000 | 4,110 |
| 2005-05-13 | 839 | 848 | 839 | 842 | 1,420,000 | 4,210 |
| 2005-05-12 | 850 | 853 | 838 | 841 | 2,636,000 | 4,205 |
| 2005-05-11 | 832 | 847 | 821 | 847 | 1,622,000 | 4,235 |
| 2005-05-10 | 834 | 834 | 822 | 832 | 1,076,000 | 4,160 |
| 2005-05-09 | 828 | 830 | 818 | 830 | 1,230,000 | 4,150 |
| 2005-05-06 | 820 | 827 | 814 | 827 | 2,347,000 | 4,135 |
| 2005-05-02 | 807 | 809 | 801 | 805 | 1,595,000 | 4,025 |
| 2005-04-28 | 779 | 801 | 776 | 800 | 2,207,000 | 4,000 |
| 2005-04-27 | 790 | 791 | 780 | 786 | 1,130,000 | 3,930 |
| 2005-04-26 | 782 | 797 | 782 | 794 | 1,595,000 | 3,970 |
| 2005-04-25 | 786 | 794 | 777 | 788 | 1,178,000 | 3,940 |
| 2005-04-22 | 780 | 785 | 776 | 785 | 1,474,000 | 3,925 |
| 2005-04-21 | 747 | 766 | 732 | 765 | 1,619,000 | 3,825 |
| 2005-04-20 | 785 | 791 | 754 | 754 | 2,205,000 | 3,770 |
| 2005-04-19 | 747 | 769 | 746 | 762 | 1,490,000 | 3,810 |
| 2005-04-18 | 761 | 762 | 740 | 743 | 2,514,000 | 3,715 |
| 2005-04-15 | 767 | 785 | 761 | 777 | 1,694,000 | 3,885 |
| 2005-04-14 | 804 | 804 | 772 | 777 | 3,849,000 | 3,885 |
| 2005-04-13 | 816 | 826 | 806 | 808 | 2,016,000 | 4,040 |
| 2005-04-12 | 832 | 834 | 812 | 812 | 2,180,000 | 4,060 |
| 2005-04-11 | 836 | 843 | 826 | 840 | 6,188,000 | 4,200 |
| 2005-04-08 | 799 | 826 | 796 | 816 | 5,434,000 | 4,080 |
| 2005-04-07 | 790 | 790 | 779 | 782 | 595,000 | 3,910 |
| 2005-04-06 | 795 | 795 | 785 | 788 | 666,000 | 3,940 |
| 2005-04-05 | 794 | 798 | 793 | 794 | 881,000 | 3,970 |
| 2005-04-04 | 785 | 790 | 778 | 790 | 732,000 | 3,950 |
| 2005-04-01 | 780 | 785 | 767 | 785 | 970,000 | 3,925 |
| 2005-03-31 | 774 | 775 | 757 | 771 | 2,067,000 | 3,855 |
| 2005-03-30 | 771 | 778 | 766 | 775 | 1,404,000 | 3,875 |
| 2005-03-29 | 796 | 801 | 765 | 780 | 3,266,000 | 3,900 |
| 2005-03-28 | 789 | 800 | 788 | 794 | 994,000 | 3,970 |
| 2005-03-25 | 790 | 796 | 783 | 793 | 709,000 | 3,965 |
| 2005-03-24 | 792 | 796 | 785 | 789 | 1,352,000 | 3,945 |
| 2005-03-23 | 791 | 791 | 781 | 789 | 1,061,000 | 3,945 |
| 2005-03-22 | 784 | 792 | 781 | 788 | 881,000 | 3,940 |
| 2005-03-18 | 780 | 783 | 776 | 781 | 796,000 | 3,905 |
| 2005-03-17 | 780 | 780 | 767 | 774 | 1,147,000 | 3,870 |
| 2005-03-16 | 773 | 786 | 770 | 781 | 3,167,000 | 3,905 |
| 2005-03-15 | 756 | 772 | 756 | 763 | 1,171,000 | 3,815 |
| 2005-03-14 | 765 | 765 | 755 | 758 | 1,110,000 | 3,790 |
| 2005-03-11 | 772 | 776 | 769 | 769 | 1,056,000 | 3,845 |
| 2005-03-10 | 786 | 786 | 776 | 779 | 1,178,000 | 3,895 |
| 2005-03-09 | 783 | 795 | 775 | 788 | 2,031,000 | 3,940 |
| 2005-03-08 | 785 | 785 | 772 | 774 | 1,998,000 | 3,870 |
| 2005-03-07 | 785 | 791 | 780 | 784 | 2,177,000 | 3,920 |
| 2005-03-04 | 788 | 791 | 778 | 790 | 1,861,000 | 3,950 |
| 2005-03-03 | 800 | 800 | 789 | 797 | 2,538,000 | 3,985 |
| 2005-03-02 | 765 | 785 | 763 | 780 | 2,831,000 | 3,900 |
| 2005-03-01 | 739 | 757 | 739 | 750 | 1,968,000 | 3,750 |
| 2005-02-28 | 742 | 760 | 738 | 759 | 2,250,000 | 3,795 |
| 2005-02-25 | 738 | 740 | 731 | 734 | 1,440,000 | 3,670 |
| 2005-02-24 | 726 | 742 | 723 | 742 | 1,699,000 | 3,710 |
| 2005-02-23 | 700 | 719 | 700 | 716 | 1,208,000 | 3,580 |
| 2005-02-22 | 716 | 724 | 708 | 708 | 1,152,000 | 3,540 |
| 2005-02-21 | 730 | 733 | 720 | 728 | 1,361,000 | 3,640 |
| 2005-02-18 | 704 | 725 | 703 | 720 | 2,343,000 | 3,600 |
| 2005-02-17 | 698 | 714 | 692 | 714 | 1,805,000 | 3,570 |
| 2005-02-16 | 693 | 698 | 691 | 698 | 962,000 | 3,490 |
| 2005-02-15 | 699 | 700 | 691 | 697 | 992,000 | 3,485 |
| 2005-02-14 | 685 | 699 | 681 | 698 | 1,463,000 | 3,490 |
| 2005-02-10 | 694 | 694 | 680 | 682 | 800,000 | 3,410 |
| 2005-02-09 | 692 | 696 | 690 | 693 | 496,000 | 3,465 |
| 2005-02-08 | 698 | 702 | 685 | 690 | 1,726,000 | 3,450 |
| 2005-02-07 | 676 | 701 | 673 | 693 | 3,948,000 | 3,465 |
| 2005-02-04 | 657 | 675 | 654 | 672 | 3,620,000 | 3,360 |
| 2005-02-03 | 642 | 656 | 642 | 656 | 1,128,000 | 3,280 |
| 2005-02-02 | 644 | 644 | 638 | 640 | 278,000 | 3,200 |
| 2005-02-01 | 644 | 644 | 635 | 638 | 503,000 | 3,190 |
| 2005-01-31 | 634 | 650 | 631 | 645 | 1,362,000 | 3,225 |
| 2005-01-28 | 640 | 640 | 632 | 632 | 640,000 | 3,160 |
| 2005-01-27 | 647 | 648 | 635 | 641 | 902,000 | 3,205 |
| 2005-01-26 | 648 | 654 | 646 | 652 | 560,000 | 3,260 |
| 2005-01-25 | 652 | 654 | 645 | 647 | 339,000 | 3,235 |
| 2005-01-24 | 646 | 655 | 640 | 651 | 307,000 | 3,255 |
| 2005-01-21 | 645 | 651 | 636 | 646 | 448,000 | 3,230 |
| 2005-01-20 | 650 | 655 | 640 | 645 | 498,000 | 3,225 |
| 2005-01-19 | 670 | 670 | 655 | 656 | 397,000 | 3,280 |
| 2005-01-18 | 673 | 673 | 655 | 665 | 708,000 | 3,325 |
| 2005-01-17 | 660 | 671 | 655 | 670 | 1,597,000 | 3,350 |
| 2005-01-14 | 635 | 649 | 629 | 645 | 592,000 | 3,225 |
| 2005-01-13 | 639 | 647 | 625 | 634 | 859,000 | 3,170 |
| 2005-01-12 | 636 | 649 | 636 | 638 | 995,000 | 3,190 |
| 2005-01-11 | 646 | 653 | 642 | 644 | 1,153,000 | 3,220 |
| 2005-01-07 | 663 | 670 | 641 | 643 | 2,438,000 | 3,215 |
| 2005-01-06 | 649 | 686 | 649 | 683 | 3,502,000 | 3,415 |
| 2005-01-05 | 642 | 644 | 633 | 635 | 852,000 | 3,175 |
| 2005-01-04 | 637 | 645 | 634 | 644 | 288,000 | 3,220 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
