4095 日本パーカライジング(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 | 1,893 | 1,893 | 1,857 | 1,857 | 42,000 | 928.50 |
| 2005-12-29 | 1,894 | 1,894 | 1,860 | 1,863 | 49,000 | 931.50 |
| 2005-12-28 | 1,840 | 1,879 | 1,831 | 1,870 | 49,000 | 935 |
| 2005-12-27 | 1,868 | 1,868 | 1,828 | 1,840 | 140,000 | 920 |
| 2005-12-26 | 1,850 | 1,875 | 1,850 | 1,869 | 73,000 | 934.50 |
| 2005-12-22 | 1,870 | 1,900 | 1,851 | 1,875 | 119,000 | 937.50 |
| 2005-12-21 | 1,860 | 1,911 | 1,856 | 1,900 | 202,000 | 950 |
| 2005-12-20 | 1,803 | 1,849 | 1,803 | 1,826 | 204,000 | 913 |
| 2005-12-19 | 1,831 | 1,831 | 1,801 | 1,825 | 98,000 | 912.50 |
| 2005-12-16 | 1,805 | 1,830 | 1,797 | 1,830 | 304,000 | 915 |
| 2005-12-15 | 1,802 | 1,830 | 1,800 | 1,805 | 249,000 | 902.50 |
| 2005-12-14 | 1,862 | 1,870 | 1,800 | 1,802 | 174,000 | 901 |
| 2005-12-13 | 1,852 | 1,875 | 1,822 | 1,862 | 173,000 | 931 |
| 2005-12-12 | 1,831 | 1,883 | 1,811 | 1,869 | 217,000 | 934.50 |
| 2005-12-09 | 1,810 | 1,857 | 1,800 | 1,830 | 337,000 | 915 |
| 2005-12-08 | 1,846 | 1,848 | 1,810 | 1,812 | 184,000 | 906 |
| 2005-12-07 | 1,860 | 1,880 | 1,815 | 1,876 | 386,000 | 938 |
| 2005-12-06 | 1,939 | 1,941 | 1,803 | 1,900 | 1,493,000 | 950 |
| 2005-12-05 | 1,616 | 1,655 | 1,616 | 1,641 | 100,000 | 820.50 |
| 2005-12-02 | 1,589 | 1,614 | 1,589 | 1,609 | 99,000 | 804.50 |
| 2005-12-01 | 1,560 | 1,615 | 1,557 | 1,615 | 106,000 | 807.50 |
| 2005-11-30 | 1,584 | 1,588 | 1,566 | 1,568 | 97,000 | 784 |
| 2005-11-29 | 1,601 | 1,605 | 1,558 | 1,585 | 94,000 | 792.50 |
| 2005-11-28 | 1,590 | 1,601 | 1,589 | 1,589 | 73,000 | 794.50 |
| 2005-11-25 | 1,627 | 1,629 | 1,586 | 1,587 | 128,000 | 793.50 |
| 2005-11-24 | 1,630 | 1,640 | 1,623 | 1,629 | 115,000 | 814.50 |
| 2005-11-22 | 1,601 | 1,630 | 1,595 | 1,628 | 151,000 | 814 |
| 2005-11-21 | 1,621 | 1,646 | 1,605 | 1,620 | 170,000 | 810 |
| 2005-11-18 | 1,573 | 1,606 | 1,557 | 1,591 | 331,000 | 795.50 |
| 2005-11-17 | 1,521 | 1,546 | 1,521 | 1,543 | 167,000 | 771.50 |
| 2005-11-16 | 1,506 | 1,515 | 1,493 | 1,514 | 47,000 | 757 |
| 2005-11-15 | 1,517 | 1,524 | 1,501 | 1,506 | 95,000 | 753 |
| 2005-11-14 | 1,512 | 1,529 | 1,504 | 1,511 | 64,000 | 755.50 |
| 2005-11-11 | 1,501 | 1,505 | 1,492 | 1,492 | 42,000 | 746 |
| 2005-11-10 | 1,511 | 1,511 | 1,497 | 1,501 | 46,000 | 750.50 |
| 2005-11-09 | 1,515 | 1,525 | 1,500 | 1,503 | 148,000 | 751.50 |
| 2005-11-08 | 1,517 | 1,522 | 1,492 | 1,511 | 110,000 | 755.50 |
| 2005-11-07 | 1,533 | 1,549 | 1,509 | 1,511 | 64,000 | 755.50 |
| 2005-11-04 | 1,581 | 1,581 | 1,522 | 1,530 | 120,000 | 765 |
| 2005-11-02 | 1,533 | 1,566 | 1,533 | 1,552 | 115,000 | 776 |
| 2005-11-01 | 1,549 | 1,549 | 1,528 | 1,532 | 33,000 | 766 |
| 2005-10-31 | 1,520 | 1,552 | 1,520 | 1,546 | 99,000 | 773 |
| 2005-10-28 | 1,480 | 1,540 | 1,476 | 1,513 | 180,000 | 756.50 |
| 2005-10-27 | 1,495 | 1,495 | 1,468 | 1,491 | 70,000 | 745.50 |
| 2005-10-26 | 1,492 | 1,504 | 1,482 | 1,494 | 87,000 | 747 |
| 2005-10-25 | 1,490 | 1,515 | 1,490 | 1,492 | 102,000 | 746 |
| 2005-10-24 | 1,490 | 1,498 | 1,475 | 1,488 | 87,000 | 744 |
| 2005-10-21 | 1,425 | 1,507 | 1,425 | 1,500 | 330,000 | 750 |
| 2005-10-20 | 1,443 | 1,443 | 1,422 | 1,441 | 118,000 | 720.50 |
| 2005-10-19 | 1,425 | 1,433 | 1,415 | 1,425 | 122,000 | 712.50 |
| 2005-10-18 | 1,426 | 1,455 | 1,422 | 1,444 | 153,000 | 722 |
| 2005-10-17 | 1,417 | 1,429 | 1,410 | 1,426 | 74,000 | 713 |
| 2005-10-14 | 1,408 | 1,422 | 1,400 | 1,409 | 111,000 | 704.50 |
| 2005-10-13 | 1,394 | 1,410 | 1,392 | 1,410 | 64,000 | 705 |
| 2005-10-12 | 1,400 | 1,405 | 1,390 | 1,394 | 143,000 | 697 |
| 2005-10-11 | 1,385 | 1,419 | 1,374 | 1,381 | 238,000 | 690.50 |
| 2005-10-07 | 1,420 | 1,420 | 1,380 | 1,385 | 100,000 | 692.50 |
| 2005-10-06 | 1,430 | 1,450 | 1,400 | 1,419 | 199,000 | 709.50 |
| 2005-10-05 | 1,470 | 1,479 | 1,460 | 1,470 | 297,000 | 735 |
| 2005-10-04 | 1,382 | 1,480 | 1,382 | 1,447 | 316,000 | 723.50 |
| 2005-10-03 | 1,360 | 1,380 | 1,350 | 1,380 | 83,000 | 690 |
| 2005-09-30 | 1,384 | 1,384 | 1,360 | 1,367 | 89,000 | 683.50 |
| 2005-09-29 | 1,372 | 1,381 | 1,363 | 1,381 | 170,000 | 690.50 |
| 2005-09-28 | 1,390 | 1,390 | 1,375 | 1,385 | 59,000 | 692.50 |
| 2005-09-27 | 1,404 | 1,404 | 1,383 | 1,394 | 26,000 | 697 |
| 2005-09-26 | 1,378 | 1,410 | 1,378 | 1,410 | 92,000 | 705 |
| 2005-09-22 | 1,384 | 1,389 | 1,372 | 1,378 | 73,000 | 689 |
| 2005-09-21 | 1,423 | 1,424 | 1,393 | 1,393 | 69,000 | 696.50 |
| 2005-09-20 | 1,401 | 1,420 | 1,396 | 1,411 | 80,000 | 705.50 |
| 2005-09-16 | 1,384 | 1,395 | 1,378 | 1,394 | 94,000 | 697 |
| 2005-09-15 | 1,373 | 1,380 | 1,373 | 1,378 | 61,000 | 689 |
| 2005-09-14 | 1,373 | 1,377 | 1,360 | 1,373 | 55,000 | 686.50 |
| 2005-09-13 | 1,380 | 1,380 | 1,370 | 1,374 | 62,000 | 687 |
| 2005-09-12 | 1,370 | 1,378 | 1,359 | 1,370 | 91,000 | 685 |
| 2005-09-09 | 1,350 | 1,350 | 1,341 | 1,342 | 173,000 | 671 |
| 2005-09-08 | 1,360 | 1,376 | 1,321 | 1,331 | 116,000 | 665.50 |
| 2005-09-07 | 1,335 | 1,350 | 1,324 | 1,350 | 176,000 | 675 |
| 2005-09-06 | 1,324 | 1,336 | 1,315 | 1,315 | 164,000 | 657.50 |
| 2005-09-05 | 1,316 | 1,324 | 1,301 | 1,304 | 110,000 | 652 |
| 2005-09-02 | 1,299 | 1,301 | 1,286 | 1,296 | 123,000 | 648 |
| 2005-09-01 | 1,300 | 1,310 | 1,296 | 1,298 | 159,000 | 649 |
| 2005-08-31 | 1,329 | 1,329 | 1,309 | 1,313 | 116,000 | 656.50 |
| 2005-08-30 | 1,316 | 1,326 | 1,316 | 1,324 | 54,000 | 662 |
| 2005-08-29 | 1,339 | 1,360 | 1,313 | 1,315 | 99,000 | 657.50 |
| 2005-08-26 | 1,338 | 1,342 | 1,333 | 1,339 | 81,000 | 669.50 |
| 2005-08-25 | 1,345 | 1,348 | 1,333 | 1,347 | 54,000 | 673.50 |
| 2005-08-24 | 1,339 | 1,359 | 1,339 | 1,345 | 71,000 | 672.50 |
| 2005-08-23 | 1,355 | 1,361 | 1,346 | 1,348 | 91,000 | 674 |
| 2005-08-22 | 1,339 | 1,367 | 1,339 | 1,364 | 82,000 | 682 |
| 2005-08-19 | 1,340 | 1,345 | 1,331 | 1,343 | 91,000 | 671.50 |
| 2005-08-18 | 1,350 | 1,358 | 1,341 | 1,350 | 56,000 | 675 |
| 2005-08-17 | 1,345 | 1,354 | 1,330 | 1,342 | 115,000 | 671 |
| 2005-08-16 | 1,351 | 1,385 | 1,325 | 1,360 | 159,000 | 680 |
| 2005-08-15 | 1,353 | 1,366 | 1,346 | 1,350 | 98,000 | 675 |
| 2005-08-12 | 1,379 | 1,379 | 1,365 | 1,373 | 45,000 | 686.50 |
| 2005-08-11 | 1,386 | 1,386 | 1,372 | 1,374 | 84,000 | 687 |
| 2005-08-10 | 1,380 | 1,389 | 1,351 | 1,386 | 215,000 | 693 |
| 2005-08-09 | 1,358 | 1,378 | 1,349 | 1,378 | 85,000 | 689 |
| 2005-08-08 | 1,313 | 1,339 | 1,273 | 1,339 | 117,000 | 669.50 |
| 2005-08-05 | 1,350 | 1,361 | 1,322 | 1,326 | 148,000 | 663 |
| 2005-08-04 | 1,379 | 1,380 | 1,361 | 1,366 | 90,000 | 683 |
| 2005-08-03 | 1,393 | 1,393 | 1,372 | 1,380 | 77,000 | 690 |
| 2005-08-02 | 1,391 | 1,392 | 1,372 | 1,392 | 170,000 | 696 |
| 2005-08-01 | 1,418 | 1,418 | 1,372 | 1,385 | 257,000 | 692.50 |
| 2005-07-29 | 1,410 | 1,417 | 1,398 | 1,404 | 187,000 | 702 |
| 2005-07-28 | 1,395 | 1,405 | 1,390 | 1,397 | 159,000 | 698.50 |
| 2005-07-27 | 1,366 | 1,398 | 1,365 | 1,396 | 152,000 | 698 |
| 2005-07-26 | 1,349 | 1,365 | 1,340 | 1,365 | 145,000 | 682.50 |
| 2005-07-25 | 1,355 | 1,366 | 1,350 | 1,350 | 184,000 | 675 |
| 2005-07-22 | 1,378 | 1,380 | 1,360 | 1,365 | 82,000 | 682.50 |
| 2005-07-21 | 1,395 | 1,399 | 1,375 | 1,378 | 66,000 | 689 |
| 2005-07-20 | 1,391 | 1,392 | 1,386 | 1,388 | 60,000 | 694 |
| 2005-07-19 | 1,375 | 1,404 | 1,375 | 1,394 | 150,000 | 697 |
| 2005-07-15 | 1,384 | 1,384 | 1,371 | 1,373 | 104,000 | 686.50 |
| 2005-07-14 | 1,372 | 1,387 | 1,371 | 1,375 | 191,000 | 687.50 |
| 2005-07-13 | 1,388 | 1,390 | 1,376 | 1,381 | 227,000 | 690.50 |
| 2005-07-12 | 1,404 | 1,409 | 1,385 | 1,389 | 205,000 | 694.50 |
| 2005-07-11 | 1,415 | 1,420 | 1,404 | 1,404 | 139,000 | 702 |
| 2005-07-08 | 1,409 | 1,427 | 1,409 | 1,414 | 88,000 | 707 |
| 2005-07-07 | 1,409 | 1,415 | 1,403 | 1,409 | 75,000 | 704.50 |
| 2005-07-06 | 1,406 | 1,418 | 1,406 | 1,414 | 150,000 | 707 |
| 2005-07-05 | 1,428 | 1,432 | 1,400 | 1,403 | 201,000 | 701.50 |
| 2005-07-04 | 1,399 | 1,425 | 1,395 | 1,418 | 200,000 | 709 |
| 2005-07-01 | 1,373 | 1,393 | 1,373 | 1,382 | 96,000 | 691 |
| 2005-06-30 | 1,380 | 1,385 | 1,368 | 1,376 | 79,000 | 688 |
| 2005-06-29 | 1,392 | 1,400 | 1,376 | 1,380 | 113,000 | 690 |
| 2005-06-28 | 1,367 | 1,387 | 1,367 | 1,386 | 146,000 | 693 |
| 2005-06-27 | 1,353 | 1,373 | 1,349 | 1,368 | 285,000 | 684 |
| 2005-06-24 | 1,333 | 1,354 | 1,333 | 1,349 | 162,000 | 674.50 |
| 2005-06-23 | 1,334 | 1,351 | 1,334 | 1,346 | 157,000 | 673 |
| 2005-06-22 | 1,332 | 1,336 | 1,329 | 1,336 | 131,000 | 668 |
| 2005-06-21 | 1,340 | 1,340 | 1,325 | 1,332 | 82,000 | 666 |
| 2005-06-20 | 1,340 | 1,344 | 1,335 | 1,341 | 63,000 | 670.50 |
| 2005-06-17 | 1,333 | 1,345 | 1,330 | 1,339 | 151,000 | 669.50 |
| 2005-06-16 | 1,287 | 1,317 | 1,286 | 1,313 | 118,000 | 656.50 |
| 2005-06-15 | 1,296 | 1,305 | 1,282 | 1,289 | 135,000 | 644.50 |
| 2005-06-14 | 1,305 | 1,309 | 1,290 | 1,296 | 50,000 | 648 |
| 2005-06-13 | 1,291 | 1,311 | 1,291 | 1,300 | 67,000 | 650 |
| 2005-06-10 | 1,294 | 1,309 | 1,292 | 1,295 | 156,000 | 647.50 |
| 2005-06-09 | 1,295 | 1,300 | 1,287 | 1,289 | 70,000 | 644.50 |
| 2005-06-08 | 1,280 | 1,295 | 1,279 | 1,295 | 59,000 | 647.50 |
| 2005-06-07 | 1,285 | 1,292 | 1,279 | 1,291 | 86,000 | 645.50 |
| 2005-06-06 | 1,276 | 1,290 | 1,276 | 1,278 | 91,000 | 639 |
| 2005-06-03 | 1,273 | 1,296 | 1,271 | 1,293 | 94,000 | 646.50 |
| 2005-06-02 | 1,310 | 1,324 | 1,290 | 1,291 | 158,000 | 645.50 |
| 2005-06-01 | 1,290 | 1,318 | 1,290 | 1,307 | 172,000 | 653.50 |
| 2005-05-31 | 1,293 | 1,300 | 1,285 | 1,298 | 156,000 | 649 |
| 2005-05-30 | 1,268 | 1,289 | 1,268 | 1,273 | 159,000 | 636.50 |
| 2005-05-27 | 1,244 | 1,255 | 1,235 | 1,255 | 222,000 | 627.50 |
| 2005-05-26 | 1,223 | 1,232 | 1,216 | 1,232 | 132,000 | 616 |
| 2005-05-25 | 1,220 | 1,226 | 1,211 | 1,224 | 157,000 | 612 |
| 2005-05-24 | 1,203 | 1,230 | 1,203 | 1,217 | 131,000 | 608.50 |
| 2005-05-23 | 1,209 | 1,211 | 1,198 | 1,203 | 60,000 | 601.50 |
| 2005-05-20 | 1,237 | 1,237 | 1,189 | 1,209 | 134,000 | 604.50 |
| 2005-05-19 | 1,152 | 1,244 | 1,152 | 1,223 | 258,000 | 611.50 |
| 2005-05-18 | 1,156 | 1,158 | 1,134 | 1,149 | 101,000 | 574.50 |
| 2005-05-17 | 1,180 | 1,200 | 1,150 | 1,150 | 263,000 | 575 |
| 2005-05-16 | 1,178 | 1,184 | 1,170 | 1,183 | 78,000 | 591.50 |
| 2005-05-13 | 1,176 | 1,189 | 1,156 | 1,183 | 97,000 | 591.50 |
| 2005-05-12 | 1,190 | 1,195 | 1,174 | 1,194 | 126,000 | 597 |
| 2005-05-11 | 1,184 | 1,189 | 1,170 | 1,189 | 170,000 | 594.50 |
| 2005-05-10 | 1,180 | 1,196 | 1,172 | 1,190 | 183,000 | 595 |
| 2005-05-09 | 1,168 | 1,188 | 1,160 | 1,179 | 188,000 | 589.50 |
| 2005-05-06 | 1,145 | 1,160 | 1,133 | 1,159 | 81,000 | 579.50 |
| 2005-05-02 | 1,147 | 1,150 | 1,144 | 1,145 | 50,000 | 572.50 |
| 2005-04-28 | 1,120 | 1,142 | 1,120 | 1,135 | 220,000 | 567.50 |
| 2005-04-27 | 1,088 | 1,110 | 1,088 | 1,106 | 133,000 | 553 |
| 2005-04-26 | 1,090 | 1,095 | 1,085 | 1,087 | 75,000 | 543.50 |
| 2005-04-25 | 1,081 | 1,090 | 1,078 | 1,088 | 39,000 | 544 |
| 2005-04-22 | 1,092 | 1,100 | 1,075 | 1,081 | 132,000 | 540.50 |
| 2005-04-21 | 1,045 | 1,080 | 1,028 | 1,072 | 160,000 | 536 |
| 2005-04-20 | 1,080 | 1,088 | 1,072 | 1,085 | 136,000 | 542.50 |
| 2005-04-19 | 1,040 | 1,084 | 1,036 | 1,081 | 204,000 | 540.50 |
| 2005-04-18 | 1,011 | 1,040 | 980 | 1,020 | 183,000 | 510 |
| 2005-04-15 | 1,067 | 1,068 | 1,051 | 1,061 | 85,000 | 530.50 |
| 2005-04-14 | 1,086 | 1,087 | 1,033 | 1,073 | 89,000 | 536.50 |
| 2005-04-13 | 1,081 | 1,094 | 1,080 | 1,093 | 87,000 | 546.50 |
| 2005-04-12 | 1,097 | 1,100 | 1,080 | 1,080 | 52,000 | 540 |
| 2005-04-11 | 1,110 | 1,110 | 1,090 | 1,093 | 161,000 | 546.50 |
| 2005-04-08 | 1,100 | 1,115 | 1,094 | 1,111 | 224,000 | 555.50 |
| 2005-04-07 | 1,075 | 1,093 | 1,075 | 1,093 | 110,000 | 546.50 |
| 2005-04-06 | 1,080 | 1,083 | 1,073 | 1,081 | 97,000 | 540.50 |
| 2005-04-05 | 1,070 | 1,078 | 1,069 | 1,076 | 85,000 | 538 |
| 2005-04-04 | 1,063 | 1,073 | 1,061 | 1,070 | 92,000 | 535 |
| 2005-04-01 | 1,060 | 1,063 | 1,044 | 1,063 | 143,000 | 531.50 |
| 2005-03-31 | 1,033 | 1,060 | 1,033 | 1,060 | 60,000 | 530 |
| 2005-03-30 | 1,044 | 1,045 | 1,011 | 1,032 | 65,000 | 516 |
| 2005-03-29 | 1,051 | 1,060 | 1,038 | 1,046 | 68,000 | 523 |
| 2005-03-28 | 1,045 | 1,069 | 1,045 | 1,069 | 42,000 | 534.50 |
| 2005-03-25 | 1,061 | 1,061 | 1,050 | 1,061 | 44,000 | 530.50 |
| 2005-03-24 | 1,065 | 1,072 | 1,050 | 1,060 | 74,000 | 530 |
| 2005-03-23 | 1,071 | 1,071 | 1,036 | 1,065 | 147,000 | 532.50 |
| 2005-03-22 | 1,082 | 1,082 | 1,071 | 1,071 | 69,000 | 535.50 |
| 2005-03-18 | 1,050 | 1,089 | 1,050 | 1,081 | 138,000 | 540.50 |
| 2005-03-17 | 1,056 | 1,059 | 1,044 | 1,044 | 81,000 | 522 |
| 2005-03-16 | 1,055 | 1,065 | 1,052 | 1,059 | 67,000 | 529.50 |
| 2005-03-15 | 1,059 | 1,074 | 1,052 | 1,052 | 45,000 | 526 |
| 2005-03-14 | 1,069 | 1,074 | 1,053 | 1,057 | 75,000 | 528.50 |
| 2005-03-11 | 1,074 | 1,075 | 1,061 | 1,068 | 135,000 | 534 |
| 2005-03-10 | 1,076 | 1,083 | 1,070 | 1,070 | 47,000 | 535 |
| 2005-03-09 | 1,080 | 1,088 | 1,074 | 1,082 | 69,000 | 541 |
| 2005-03-08 | 1,063 | 1,077 | 1,061 | 1,071 | 112,000 | 535.50 |
| 2005-03-07 | 1,087 | 1,087 | 1,072 | 1,077 | 51,000 | 538.50 |
| 2005-03-04 | 1,070 | 1,077 | 1,060 | 1,074 | 76,000 | 537 |
| 2005-03-03 | 1,086 | 1,087 | 1,074 | 1,077 | 79,000 | 538.50 |
| 2005-03-02 | 1,079 | 1,089 | 1,060 | 1,074 | 140,000 | 537 |
| 2005-03-01 | 1,076 | 1,095 | 1,071 | 1,080 | 109,000 | 540 |
| 2005-02-28 | 1,082 | 1,111 | 1,075 | 1,095 | 370,000 | 547.50 |
| 2005-02-25 | 1,079 | 1,088 | 1,060 | 1,066 | 568,000 | 533 |
| 2005-02-24 | 1,020 | 1,040 | 1,012 | 1,039 | 129,000 | 519.50 |
| 2005-02-23 | 1,014 | 1,024 | 1,012 | 1,022 | 67,000 | 511 |
| 2005-02-22 | 1,028 | 1,040 | 1,025 | 1,025 | 225,000 | 512.50 |
| 2005-02-21 | 1,017 | 1,037 | 1,015 | 1,027 | 83,000 | 513.50 |
| 2005-02-18 | 1,000 | 1,014 | 1,000 | 1,009 | 66,000 | 504.50 |
| 2005-02-17 | 1,007 | 1,010 | 1,001 | 1,008 | 70,000 | 504 |
| 2005-02-16 | 1,016 | 1,016 | 991 | 1,007 | 177,000 | 503.50 |
| 2005-02-15 | 1,030 | 1,030 | 1,012 | 1,015 | 32,000 | 507.50 |
| 2005-02-14 | 1,020 | 1,036 | 1,015 | 1,029 | 63,000 | 514.50 |
| 2005-02-10 | 1,016 | 1,028 | 1,015 | 1,019 | 86,000 | 509.50 |
| 2005-02-09 | 1,037 | 1,044 | 1,014 | 1,014 | 117,000 | 507 |
| 2005-02-08 | 1,015 | 1,042 | 1,009 | 1,033 | 231,000 | 516.50 |
| 2005-02-07 | 990 | 1,017 | 990 | 1,014 | 223,000 | 507 |
| 2005-02-04 | 987 | 992 | 981 | 990 | 101,000 | 495 |
| 2005-02-03 | 976 | 1,019 | 976 | 996 | 404,000 | 498 |
| 2005-02-02 | 949 | 960 | 940 | 958 | 112,000 | 479 |
| 2005-02-01 | 954 | 959 | 944 | 959 | 78,000 | 479.50 |
| 2005-01-31 | 934 | 963 | 926 | 959 | 78,000 | 479.50 |
| 2005-01-28 | 936 | 944 | 934 | 944 | 68,000 | 472 |
| 2005-01-27 | 954 | 955 | 946 | 953 | 80,000 | 476.50 |
| 2005-01-26 | 944 | 952 | 936 | 946 | 117,000 | 473 |
| 2005-01-25 | 935 | 945 | 932 | 945 | 67,000 | 472.50 |
| 2005-01-24 | 941 | 941 | 926 | 936 | 46,000 | 468 |
| 2005-01-21 | 935 | 945 | 931 | 942 | 55,000 | 471 |
| 2005-01-20 | 932 | 947 | 932 | 941 | 57,000 | 470.50 |
| 2005-01-19 | 958 | 960 | 939 | 950 | 100,000 | 475 |
| 2005-01-18 | 955 | 955 | 949 | 954 | 106,000 | 477 |
| 2005-01-17 | 950 | 960 | 942 | 955 | 192,000 | 477.50 |
| 2005-01-14 | 919 | 945 | 916 | 945 | 179,000 | 472.50 |
| 2005-01-13 | 915 | 930 | 915 | 926 | 141,000 | 463 |
| 2005-01-12 | 929 | 929 | 910 | 914 | 93,000 | 457 |
| 2005-01-11 | 919 | 933 | 919 | 932 | 102,000 | 466 |
| 2005-01-07 | 908 | 915 | 907 | 914 | 79,000 | 457 |
| 2005-01-06 | 896 | 911 | 890 | 909 | 98,000 | 454.50 |
| 2005-01-05 | 910 | 910 | 886 | 902 | 71,000 | 451 |
| 2005-01-04 | 909 | 915 | 905 | 911 | 24,000 | 455.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
