4063 信越化学工業(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 | 6,350 | 6,420 | 6,240 | 6,270 | 793,500 | 1,254 |
| 2005-12-29 | 6,410 | 6,490 | 6,370 | 6,390 | 1,535,400 | 1,278 |
| 2005-12-28 | 6,300 | 6,390 | 6,270 | 6,390 | 1,312,700 | 1,278 |
| 2005-12-27 | 6,270 | 6,390 | 6,230 | 6,320 | 2,629,800 | 1,264 |
| 2005-12-26 | 6,250 | 6,260 | 6,190 | 6,240 | 592,500 | 1,248 |
| 2005-12-22 | 6,290 | 6,290 | 6,160 | 6,240 | 1,166,400 | 1,248 |
| 2005-12-21 | 6,200 | 6,290 | 6,200 | 6,290 | 1,490,700 | 1,258 |
| 2005-12-20 | 6,130 | 6,220 | 6,120 | 6,190 | 1,124,400 | 1,238 |
| 2005-12-19 | 6,160 | 6,200 | 6,060 | 6,200 | 1,180,000 | 1,240 |
| 2005-12-16 | 5,960 | 6,120 | 5,890 | 6,060 | 1,747,700 | 1,212 |
| 2005-12-15 | 6,030 | 6,090 | 5,940 | 6,000 | 2,028,500 | 1,200 |
| 2005-12-14 | 6,220 | 6,240 | 6,020 | 6,050 | 2,296,900 | 1,210 |
| 2005-12-13 | 6,270 | 6,300 | 6,180 | 6,220 | 1,612,100 | 1,244 |
| 2005-12-12 | 6,180 | 6,290 | 6,160 | 6,240 | 1,388,400 | 1,248 |
| 2005-12-09 | 6,050 | 6,260 | 6,040 | 6,230 | 4,854,600 | 1,246 |
| 2005-12-08 | 6,150 | 6,270 | 6,150 | 6,150 | 2,045,600 | 1,230 |
| 2005-12-07 | 6,260 | 6,300 | 6,170 | 6,180 | 1,942,000 | 1,236 |
| 2005-12-06 | 6,410 | 6,420 | 6,240 | 6,240 | 1,781,500 | 1,248 |
| 2005-12-05 | 6,340 | 6,460 | 6,340 | 6,420 | 1,438,200 | 1,284 |
| 2005-12-02 | 6,490 | 6,510 | 6,340 | 6,440 | 2,533,100 | 1,288 |
| 2005-12-01 | 6,230 | 6,420 | 6,210 | 6,410 | 1,847,100 | 1,282 |
| 2005-11-30 | 6,260 | 6,390 | 6,200 | 6,230 | 3,514,700 | 1,246 |
| 2005-11-29 | 6,110 | 6,180 | 6,050 | 6,120 | 1,505,200 | 1,224 |
| 2005-11-28 | 6,130 | 6,270 | 6,130 | 6,180 | 1,896,300 | 1,236 |
| 2005-11-25 | 6,210 | 6,240 | 6,120 | 6,170 | 1,703,100 | 1,234 |
| 2005-11-24 | 6,110 | 6,370 | 6,100 | 6,370 | 3,895,300 | 1,274 |
| 2005-11-22 | 5,970 | 6,020 | 5,920 | 6,010 | 2,158,700 | 1,202 |
| 2005-11-21 | 5,980 | 5,980 | 5,870 | 5,960 | 2,205,300 | 1,192 |
| 2005-11-18 | 5,690 | 5,910 | 5,680 | 5,890 | 3,875,000 | 1,178 |
| 2005-11-17 | 5,640 | 5,690 | 5,590 | 5,650 | 1,604,000 | 1,130 |
| 2005-11-16 | 5,640 | 5,650 | 5,580 | 5,640 | 1,612,500 | 1,128 |
| 2005-11-15 | 5,620 | 5,720 | 5,570 | 5,710 | 1,271,900 | 1,142 |
| 2005-11-14 | 5,670 | 5,770 | 5,620 | 5,680 | 1,823,100 | 1,136 |
| 2005-11-11 | 5,650 | 5,660 | 5,590 | 5,620 | 1,345,100 | 1,124 |
| 2005-11-10 | 5,610 | 5,660 | 5,600 | 5,640 | 1,043,200 | 1,128 |
| 2005-11-09 | 5,530 | 5,680 | 5,530 | 5,640 | 1,327,700 | 1,128 |
| 2005-11-08 | 5,580 | 5,610 | 5,530 | 5,570 | 2,034,200 | 1,114 |
| 2005-11-07 | 5,690 | 5,720 | 5,650 | 5,670 | 2,017,400 | 1,134 |
| 2005-11-04 | 5,760 | 5,770 | 5,630 | 5,740 | 2,792,500 | 1,148 |
| 2005-11-02 | 5,600 | 5,740 | 5,590 | 5,730 | 2,420,200 | 1,146 |
| 2005-11-01 | 5,560 | 5,610 | 5,560 | 5,570 | 1,485,600 | 1,114 |
| 2005-10-31 | 5,360 | 5,540 | 5,350 | 5,540 | 2,410,000 | 1,108 |
| 2005-10-28 | 5,190 | 5,270 | 5,180 | 5,210 | 1,518,100 | 1,042 |
| 2005-10-27 | 5,350 | 5,390 | 5,250 | 5,250 | 1,641,600 | 1,050 |
| 2005-10-26 | 5,200 | 5,320 | 5,190 | 5,300 | 2,346,400 | 1,060 |
| 2005-10-25 | 5,180 | 5,270 | 5,130 | 5,240 | 3,681,400 | 1,048 |
| 2005-10-24 | 5,060 | 5,160 | 5,030 | 5,090 | 4,116,700 | 1,018 |
| 2005-10-21 | 4,910 | 5,020 | 4,890 | 4,990 | 2,501,300 | 998 |
| 2005-10-20 | 4,970 | 5,050 | 4,940 | 4,960 | 1,953,900 | 992 |
| 2005-10-19 | 4,980 | 5,010 | 4,860 | 4,880 | 1,859,700 | 976 |
| 2005-10-18 | 4,990 | 5,080 | 4,980 | 5,000 | 2,127,400 | 1,000 |
| 2005-10-17 | 4,990 | 5,000 | 4,930 | 4,980 | 1,055,900 | 996 |
| 2005-10-14 | 4,980 | 5,000 | 4,890 | 5,000 | 3,105,000 | 1,000 |
| 2005-10-13 | 4,900 | 4,940 | 4,860 | 4,930 | 2,284,000 | 986 |
| 2005-10-12 | 5,040 | 5,130 | 5,010 | 5,020 | 2,708,300 | 1,004 |
| 2005-10-11 | 5,010 | 5,030 | 4,920 | 5,030 | 2,325,400 | 1,006 |
| 2005-10-07 | 4,890 | 4,950 | 4,840 | 4,920 | 1,871,900 | 984 |
| 2005-10-06 | 5,020 | 5,060 | 4,880 | 4,940 | 3,065,700 | 988 |
| 2005-10-05 | 5,120 | 5,210 | 5,090 | 5,170 | 3,749,200 | 1,034 |
| 2005-10-04 | 4,940 | 5,110 | 4,930 | 5,080 | 4,186,000 | 1,016 |
| 2005-10-03 | 4,940 | 4,970 | 4,880 | 4,920 | 1,195,600 | 984 |
| 2005-09-30 | 5,090 | 5,100 | 4,910 | 4,950 | 2,236,700 | 990 |
| 2005-09-29 | 5,030 | 5,050 | 4,920 | 5,000 | 1,888,200 | 1,000 |
| 2005-09-28 | 4,910 | 5,030 | 4,840 | 4,980 | 1,758,500 | 996 |
| 2005-09-27 | 5,020 | 5,080 | 4,960 | 5,010 | 1,848,600 | 1,002 |
| 2005-09-26 | 4,880 | 5,120 | 4,870 | 5,110 | 2,294,300 | 1,022 |
| 2005-09-22 | 4,890 | 4,940 | 4,830 | 4,880 | 1,482,900 | 976 |
| 2005-09-21 | 4,820 | 4,900 | 4,800 | 4,880 | 1,701,500 | 976 |
| 2005-09-20 | 4,750 | 4,790 | 4,740 | 4,790 | 1,176,900 | 958 |
| 2005-09-16 | 4,800 | 4,800 | 4,700 | 4,740 | 1,120,400 | 948 |
| 2005-09-15 | 4,700 | 4,780 | 4,700 | 4,770 | 1,421,500 | 954 |
| 2005-09-14 | 4,740 | 4,760 | 4,720 | 4,720 | 1,043,000 | 944 |
| 2005-09-13 | 4,730 | 4,820 | 4,730 | 4,790 | 3,552,300 | 958 |
| 2005-09-12 | 4,680 | 4,690 | 4,630 | 4,680 | 1,615,800 | 936 |
| 2005-09-09 | 4,540 | 4,640 | 4,490 | 4,590 | 5,908,700 | 918 |
| 2005-09-08 | 4,470 | 4,550 | 4,430 | 4,460 | 3,806,600 | 892 |
| 2005-09-07 | 4,450 | 4,450 | 4,410 | 4,420 | 892,300 | 884 |
| 2005-09-06 | 4,460 | 4,470 | 4,400 | 4,440 | 1,176,600 | 888 |
| 2005-09-05 | 4,460 | 4,470 | 4,440 | 4,460 | 714,500 | 892 |
| 2005-09-02 | 4,450 | 4,460 | 4,380 | 4,440 | 956,300 | 888 |
| 2005-09-01 | 4,470 | 4,470 | 4,410 | 4,420 | 1,133,400 | 884 |
| 2005-08-31 | 4,420 | 4,460 | 4,390 | 4,460 | 2,195,800 | 892 |
| 2005-08-30 | 4,360 | 4,420 | 4,340 | 4,410 | 1,052,900 | 882 |
| 2005-08-29 | 4,350 | 4,350 | 4,300 | 4,310 | 932,600 | 862 |
| 2005-08-26 | 4,400 | 4,420 | 4,360 | 4,400 | 662,400 | 880 |
| 2005-08-25 | 4,360 | 4,390 | 4,340 | 4,390 | 626,100 | 878 |
| 2005-08-24 | 4,410 | 4,430 | 4,360 | 4,400 | 893,900 | 880 |
| 2005-08-23 | 4,360 | 4,440 | 4,350 | 4,400 | 1,849,500 | 880 |
| 2005-08-22 | 4,270 | 4,350 | 4,260 | 4,340 | 984,400 | 868 |
| 2005-08-19 | 4,260 | 4,290 | 4,230 | 4,230 | 887,300 | 846 |
| 2005-08-18 | 4,270 | 4,320 | 4,270 | 4,290 | 743,500 | 858 |
| 2005-08-17 | 4,260 | 4,310 | 4,260 | 4,270 | 717,300 | 854 |
| 2005-08-16 | 4,280 | 4,290 | 4,230 | 4,260 | 1,139,400 | 852 |
| 2005-08-15 | 4,310 | 4,330 | 4,270 | 4,280 | 606,400 | 856 |
| 2005-08-12 | 4,330 | 4,340 | 4,300 | 4,340 | 1,344,000 | 868 |
| 2005-08-11 | 4,290 | 4,350 | 4,280 | 4,340 | 1,085,900 | 868 |
| 2005-08-10 | 4,260 | 4,310 | 4,260 | 4,290 | 882,900 | 858 |
| 2005-08-09 | 4,200 | 4,250 | 4,190 | 4,230 | 925,100 | 846 |
| 2005-08-08 | 4,150 | 4,180 | 4,110 | 4,170 | 1,688,400 | 834 |
| 2005-08-05 | 4,270 | 4,280 | 4,190 | 4,230 | 995,800 | 846 |
| 2005-08-04 | 4,320 | 4,330 | 4,270 | 4,300 | 1,016,600 | 860 |
| 2005-08-03 | 4,320 | 4,360 | 4,300 | 4,350 | 1,443,100 | 870 |
| 2005-08-02 | 4,250 | 4,300 | 4,240 | 4,290 | 1,102,400 | 858 |
| 2005-08-01 | 4,250 | 4,260 | 4,220 | 4,230 | 925,600 | 846 |
| 2005-07-29 | 4,270 | 4,280 | 4,230 | 4,260 | 744,400 | 852 |
| 2005-07-28 | 4,290 | 4,300 | 4,240 | 4,260 | 1,470,700 | 852 |
| 2005-07-27 | 4,230 | 4,290 | 4,220 | 4,250 | 1,511,500 | 850 |
| 2005-07-26 | 4,240 | 4,250 | 4,170 | 4,200 | 1,006,800 | 840 |
| 2005-07-25 | 4,230 | 4,280 | 4,230 | 4,240 | 921,600 | 848 |
| 2005-07-22 | 4,290 | 4,300 | 4,230 | 4,230 | 1,444,600 | 846 |
| 2005-07-21 | 4,330 | 4,350 | 4,320 | 4,320 | 974,800 | 864 |
| 2005-07-20 | 4,330 | 4,350 | 4,330 | 4,340 | 916,600 | 868 |
| 2005-07-19 | 4,330 | 4,340 | 4,310 | 4,330 | 733,700 | 866 |
| 2005-07-15 | 4,380 | 4,380 | 4,330 | 4,330 | 853,400 | 866 |
| 2005-07-14 | 4,310 | 4,380 | 4,310 | 4,350 | 1,282,200 | 870 |
| 2005-07-13 | 4,350 | 4,360 | 4,300 | 4,310 | 1,395,100 | 862 |
| 2005-07-12 | 4,340 | 4,360 | 4,330 | 4,340 | 2,479,100 | 868 |
| 2005-07-11 | 4,280 | 4,340 | 4,270 | 4,280 | 2,554,600 | 856 |
| 2005-07-08 | 4,240 | 4,280 | 4,230 | 4,230 | 2,790,300 | 846 |
| 2005-07-07 | 4,200 | 4,240 | 4,200 | 4,210 | 1,003,600 | 842 |
| 2005-07-06 | 4,220 | 4,260 | 4,200 | 4,200 | 1,194,400 | 840 |
| 2005-07-05 | 4,220 | 4,230 | 4,190 | 4,210 | 863,200 | 842 |
| 2005-07-04 | 4,230 | 4,240 | 4,200 | 4,220 | 819,200 | 844 |
| 2005-07-01 | 4,190 | 4,240 | 4,160 | 4,220 | 1,105,600 | 844 |
| 2005-06-30 | 4,180 | 4,210 | 4,170 | 4,210 | 1,348,800 | 842 |
| 2005-06-29 | 4,190 | 4,210 | 4,180 | 4,200 | 1,931,000 | 840 |
| 2005-06-28 | 4,140 | 4,150 | 4,120 | 4,140 | 1,060,100 | 828 |
| 2005-06-27 | 4,140 | 4,180 | 4,130 | 4,170 | 1,644,400 | 834 |
| 2005-06-24 | 4,170 | 4,200 | 4,170 | 4,190 | 1,368,500 | 838 |
| 2005-06-23 | 4,180 | 4,220 | 4,170 | 4,220 | 2,506,700 | 844 |
| 2005-06-22 | 4,100 | 4,160 | 4,080 | 4,160 | 1,541,900 | 832 |
| 2005-06-21 | 4,110 | 4,130 | 4,080 | 4,080 | 1,035,300 | 816 |
| 2005-06-20 | 4,120 | 4,140 | 4,080 | 4,110 | 1,370,500 | 822 |
| 2005-06-17 | 4,050 | 4,100 | 4,050 | 4,100 | 1,272,600 | 820 |
| 2005-06-16 | 4,030 | 4,080 | 4,030 | 4,040 | 1,064,700 | 808 |
| 2005-06-15 | 4,020 | 4,050 | 4,010 | 4,050 | 698,800 | 810 |
| 2005-06-14 | 4,010 | 4,030 | 4,000 | 4,020 | 706,100 | 804 |
| 2005-06-13 | 3,980 | 4,010 | 3,970 | 3,980 | 852,300 | 796 |
| 2005-06-10 | 3,950 | 3,990 | 3,940 | 3,970 | 4,880,900 | 794 |
| 2005-06-09 | 3,990 | 4,000 | 3,960 | 3,980 | 1,221,200 | 796 |
| 2005-06-08 | 3,990 | 4,020 | 3,990 | 4,010 | 601,700 | 802 |
| 2005-06-07 | 4,000 | 4,020 | 3,970 | 3,990 | 695,800 | 798 |
| 2005-06-06 | 3,990 | 4,000 | 3,960 | 4,000 | 589,400 | 800 |
| 2005-06-03 | 4,020 | 4,030 | 3,960 | 3,990 | 1,539,600 | 798 |
| 2005-06-02 | 4,040 | 4,080 | 4,030 | 4,040 | 1,574,800 | 808 |
| 2005-06-01 | 4,040 | 4,070 | 4,010 | 4,030 | 1,654,800 | 806 |
| 2005-05-31 | 4,070 | 4,090 | 4,020 | 4,020 | 1,396,300 | 804 |
| 2005-05-30 | 4,010 | 4,060 | 4,000 | 4,060 | 1,468,400 | 812 |
| 2005-05-27 | 3,940 | 4,010 | 3,930 | 4,010 | 2,093,800 | 802 |
| 2005-05-26 | 3,940 | 3,940 | 3,900 | 3,910 | 1,225,700 | 782 |
| 2005-05-25 | 4,000 | 4,000 | 3,930 | 3,950 | 678,000 | 790 |
| 2005-05-24 | 4,000 | 4,010 | 3,980 | 4,000 | 744,800 | 800 |
| 2005-05-23 | 4,000 | 4,020 | 3,990 | 4,000 | 971,100 | 800 |
| 2005-05-20 | 3,980 | 4,000 | 3,960 | 3,970 | 1,411,200 | 794 |
| 2005-05-19 | 3,990 | 4,020 | 3,980 | 3,990 | 1,734,200 | 798 |
| 2005-05-18 | 3,950 | 3,980 | 3,910 | 3,940 | 3,980,900 | 788 |
| 2005-05-17 | 3,890 | 3,930 | 3,840 | 3,850 | 2,889,300 | 770 |
| 2005-05-16 | 3,820 | 3,900 | 3,780 | 3,820 | 2,077,800 | 764 |
| 2005-05-13 | 3,840 | 3,860 | 3,830 | 3,830 | 1,258,700 | 766 |
| 2005-05-12 | 3,820 | 3,870 | 3,820 | 3,850 | 1,806,800 | 770 |
| 2005-05-11 | 3,820 | 3,840 | 3,800 | 3,810 | 1,089,700 | 762 |
| 2005-05-10 | 3,880 | 3,880 | 3,830 | 3,850 | 990,300 | 770 |
| 2005-05-09 | 3,880 | 3,890 | 3,840 | 3,850 | 1,078,000 | 770 |
| 2005-05-06 | 3,870 | 3,900 | 3,860 | 3,880 | 1,322,000 | 776 |
| 2005-05-02 | 3,830 | 3,880 | 3,820 | 3,840 | 913,300 | 768 |
| 2005-04-28 | 3,830 | 3,880 | 3,820 | 3,880 | 1,884,600 | 776 |
| 2005-04-27 | 3,840 | 3,850 | 3,810 | 3,810 | 1,007,800 | 762 |
| 2005-04-26 | 3,870 | 3,870 | 3,820 | 3,840 | 1,147,100 | 768 |
| 2005-04-25 | 3,830 | 3,860 | 3,780 | 3,860 | 1,372,000 | 772 |
| 2005-04-22 | 3,840 | 3,850 | 3,790 | 3,800 | 1,920,600 | 760 |
| 2005-04-21 | 3,800 | 3,810 | 3,710 | 3,800 | 3,455,400 | 760 |
| 2005-04-20 | 3,920 | 3,930 | 3,860 | 3,870 | 1,493,500 | 774 |
| 2005-04-19 | 3,860 | 3,890 | 3,820 | 3,870 | 1,784,800 | 774 |
| 2005-04-18 | 3,890 | 3,900 | 3,800 | 3,820 | 3,378,600 | 764 |
| 2005-04-15 | 3,950 | 3,970 | 3,920 | 3,940 | 1,696,100 | 788 |
| 2005-04-14 | 3,970 | 3,990 | 3,940 | 3,970 | 1,766,800 | 794 |
| 2005-04-13 | 4,040 | 4,060 | 4,000 | 4,000 | 1,808,500 | 800 |
| 2005-04-12 | 4,060 | 4,080 | 4,020 | 4,040 | 1,321,200 | 808 |
| 2005-04-11 | 4,070 | 4,080 | 4,050 | 4,060 | 1,492,000 | 812 |
| 2005-04-08 | 4,100 | 4,110 | 4,080 | 4,090 | 2,740,900 | 818 |
| 2005-04-07 | 4,110 | 4,150 | 4,100 | 4,130 | 1,582,500 | 826 |
| 2005-04-06 | 4,110 | 4,120 | 4,080 | 4,110 | 1,321,000 | 822 |
| 2005-04-05 | 4,070 | 4,120 | 4,070 | 4,110 | 1,699,800 | 822 |
| 2005-04-04 | 4,100 | 4,110 | 4,060 | 4,060 | 891,700 | 812 |
| 2005-04-01 | 4,040 | 4,120 | 4,030 | 4,120 | 994,900 | 824 |
| 2005-03-31 | 4,070 | 4,090 | 4,020 | 4,060 | 1,890,400 | 812 |
| 2005-03-30 | 4,090 | 4,110 | 4,030 | 4,050 | 1,501,600 | 810 |
| 2005-03-29 | 4,140 | 4,140 | 4,050 | 4,070 | 1,506,000 | 814 |
| 2005-03-28 | 4,120 | 4,180 | 4,120 | 4,130 | 999,000 | 826 |
| 2005-03-25 | 4,070 | 4,120 | 4,060 | 4,110 | 1,458,200 | 822 |
| 2005-03-24 | 4,070 | 4,090 | 4,020 | 4,050 | 1,756,300 | 810 |
| 2005-03-23 | 4,100 | 4,110 | 4,060 | 4,060 | 2,113,600 | 812 |
| 2005-03-22 | 4,130 | 4,140 | 4,070 | 4,130 | 1,937,600 | 826 |
| 2005-03-18 | 4,140 | 4,190 | 4,120 | 4,170 | 1,854,000 | 834 |
| 2005-03-17 | 4,210 | 4,220 | 4,180 | 4,180 | 825,800 | 836 |
| 2005-03-16 | 4,270 | 4,280 | 4,220 | 4,260 | 1,021,900 | 852 |
| 2005-03-15 | 4,240 | 4,290 | 4,210 | 4,230 | 1,850,800 | 846 |
| 2005-03-14 | 4,230 | 4,240 | 4,200 | 4,210 | 802,100 | 842 |
| 2005-03-11 | 4,220 | 4,270 | 4,210 | 4,210 | 4,770,400 | 842 |
| 2005-03-10 | 4,260 | 4,280 | 4,230 | 4,250 | 854,900 | 850 |
| 2005-03-09 | 4,280 | 4,330 | 4,260 | 4,310 | 878,300 | 862 |
| 2005-03-08 | 4,230 | 4,280 | 4,220 | 4,270 | 1,637,600 | 854 |
| 2005-03-07 | 4,270 | 4,280 | 4,240 | 4,260 | 1,309,200 | 852 |
| 2005-03-04 | 4,330 | 4,330 | 4,260 | 4,280 | 1,177,300 | 856 |
| 2005-03-03 | 4,310 | 4,340 | 4,300 | 4,330 | 869,300 | 866 |
| 2005-03-02 | 4,280 | 4,300 | 4,260 | 4,300 | 1,203,200 | 860 |
| 2005-03-01 | 4,280 | 4,280 | 4,230 | 4,270 | 696,400 | 854 |
| 2005-02-28 | 4,280 | 4,290 | 4,230 | 4,270 | 832,900 | 854 |
| 2005-02-25 | 4,240 | 4,270 | 4,240 | 4,260 | 955,000 | 852 |
| 2005-02-24 | 4,170 | 4,210 | 4,130 | 4,200 | 859,600 | 840 |
| 2005-02-23 | 4,190 | 4,210 | 4,140 | 4,170 | 987,100 | 834 |
| 2005-02-22 | 4,250 | 4,260 | 4,220 | 4,240 | 1,069,800 | 848 |
| 2005-02-21 | 4,220 | 4,270 | 4,200 | 4,240 | 1,503,600 | 848 |
| 2005-02-18 | 4,150 | 4,210 | 4,130 | 4,210 | 1,140,100 | 842 |
| 2005-02-17 | 4,150 | 4,180 | 4,130 | 4,130 | 744,300 | 826 |
| 2005-02-16 | 4,160 | 4,180 | 4,140 | 4,160 | 1,061,300 | 832 |
| 2005-02-15 | 4,130 | 4,150 | 4,120 | 4,140 | 473,200 | 828 |
| 2005-02-14 | 4,130 | 4,160 | 4,120 | 4,120 | 902,400 | 824 |
| 2005-02-10 | 4,110 | 4,120 | 4,070 | 4,120 | 1,850,000 | 824 |
| 2005-02-09 | 4,170 | 4,190 | 4,160 | 4,160 | 1,018,000 | 832 |
| 2005-02-08 | 4,150 | 4,180 | 4,130 | 4,170 | 1,724,300 | 834 |
| 2005-02-07 | 4,050 | 4,160 | 4,040 | 4,130 | 2,329,600 | 826 |
| 2005-02-04 | 4,000 | 4,020 | 3,980 | 4,020 | 1,741,700 | 804 |
| 2005-02-03 | 4,060 | 4,070 | 3,980 | 4,000 | 2,118,600 | 800 |
| 2005-02-02 | 4,120 | 4,140 | 4,080 | 4,090 | 828,400 | 818 |
| 2005-02-01 | 4,150 | 4,150 | 4,080 | 4,120 | 502,700 | 824 |
| 2005-01-31 | 4,050 | 4,160 | 4,040 | 4,100 | 1,019,100 | 820 |
| 2005-01-28 | 4,070 | 4,090 | 4,020 | 4,060 | 773,900 | 812 |
| 2005-01-27 | 4,100 | 4,110 | 4,060 | 4,070 | 487,700 | 814 |
| 2005-01-26 | 4,100 | 4,120 | 4,070 | 4,100 | 985,000 | 820 |
| 2005-01-25 | 4,090 | 4,090 | 4,020 | 4,070 | 1,147,900 | 814 |
| 2005-01-24 | 4,130 | 4,150 | 4,100 | 4,110 | 885,000 | 822 |
| 2005-01-21 | 4,150 | 4,180 | 4,130 | 4,130 | 1,159,200 | 826 |
| 2005-01-20 | 4,110 | 4,150 | 4,110 | 4,140 | 1,090,300 | 828 |
| 2005-01-19 | 4,160 | 4,170 | 4,080 | 4,090 | 1,296,400 | 818 |
| 2005-01-18 | 4,150 | 4,190 | 4,150 | 4,160 | 639,300 | 832 |
| 2005-01-17 | 4,180 | 4,180 | 4,140 | 4,140 | 676,300 | 828 |
| 2005-01-14 | 4,110 | 4,200 | 4,100 | 4,160 | 1,804,500 | 832 |
| 2005-01-13 | 4,120 | 4,140 | 4,100 | 4,100 | 829,300 | 820 |
| 2005-01-12 | 4,180 | 4,190 | 4,120 | 4,160 | 659,800 | 832 |
| 2005-01-11 | 4,180 | 4,200 | 4,160 | 4,160 | 747,000 | 832 |
| 2005-01-07 | 4,190 | 4,190 | 4,160 | 4,180 | 679,100 | 836 |
| 2005-01-06 | 4,170 | 4,190 | 4,150 | 4,180 | 1,010,500 | 836 |
| 2005-01-05 | 4,200 | 4,230 | 4,180 | 4,220 | 1,309,300 | 844 |
| 2005-01-04 | 4,200 | 4,250 | 4,180 | 4,240 | 623,100 | 848 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
