4114 (株)日本触媒 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 | 1,343 | 1,344 | 1,335 | 1,335 | 198,000 | 1,668.75 |
| 2005-12-29 | 1,349 | 1,350 | 1,335 | 1,338 | 484,000 | 1,672.50 |
| 2005-12-28 | 1,304 | 1,340 | 1,304 | 1,337 | 486,000 | 1,671.25 |
| 2005-12-27 | 1,328 | 1,328 | 1,309 | 1,317 | 400,000 | 1,646.25 |
| 2005-12-26 | 1,335 | 1,338 | 1,328 | 1,329 | 323,000 | 1,661.25 |
| 2005-12-22 | 1,341 | 1,345 | 1,326 | 1,335 | 314,000 | 1,668.75 |
| 2005-12-21 | 1,320 | 1,349 | 1,320 | 1,341 | 504,000 | 1,676.25 |
| 2005-12-20 | 1,324 | 1,335 | 1,315 | 1,324 | 487,000 | 1,655 |
| 2005-12-19 | 1,339 | 1,339 | 1,310 | 1,325 | 936,000 | 1,656.25 |
| 2005-12-16 | 1,314 | 1,348 | 1,312 | 1,335 | 2,050,000 | 1,668.75 |
| 2005-12-15 | 1,278 | 1,303 | 1,266 | 1,295 | 929,000 | 1,618.75 |
| 2005-12-14 | 1,297 | 1,306 | 1,276 | 1,287 | 1,191,000 | 1,608.75 |
| 2005-12-13 | 1,279 | 1,289 | 1,268 | 1,286 | 619,000 | 1,607.50 |
| 2005-12-12 | 1,273 | 1,284 | 1,271 | 1,277 | 479,000 | 1,596.25 |
| 2005-12-09 | 1,251 | 1,263 | 1,241 | 1,253 | 853,000 | 1,566.25 |
| 2005-12-08 | 1,275 | 1,276 | 1,246 | 1,259 | 674,000 | 1,573.75 |
| 2005-12-07 | 1,270 | 1,283 | 1,270 | 1,273 | 560,000 | 1,591.25 |
| 2005-12-06 | 1,274 | 1,281 | 1,262 | 1,268 | 801,000 | 1,585 |
| 2005-12-05 | 1,290 | 1,291 | 1,271 | 1,276 | 998,000 | 1,595 |
| 2005-12-02 | 1,296 | 1,298 | 1,275 | 1,289 | 720,000 | 1,611.25 |
| 2005-12-01 | 1,280 | 1,290 | 1,270 | 1,290 | 857,000 | 1,612.50 |
| 2005-11-30 | 1,258 | 1,284 | 1,255 | 1,266 | 1,401,000 | 1,582.50 |
| 2005-11-29 | 1,230 | 1,246 | 1,229 | 1,243 | 664,000 | 1,553.75 |
| 2005-11-28 | 1,227 | 1,230 | 1,217 | 1,226 | 738,000 | 1,532.50 |
| 2005-11-25 | 1,200 | 1,211 | 1,200 | 1,209 | 616,000 | 1,511.25 |
| 2005-11-24 | 1,240 | 1,240 | 1,209 | 1,213 | 904,000 | 1,516.25 |
| 2005-11-22 | 1,225 | 1,233 | 1,216 | 1,231 | 684,000 | 1,538.75 |
| 2005-11-21 | 1,243 | 1,243 | 1,215 | 1,223 | 714,000 | 1,528.75 |
| 2005-11-18 | 1,249 | 1,249 | 1,226 | 1,227 | 798,000 | 1,533.75 |
| 2005-11-17 | 1,196 | 1,228 | 1,196 | 1,223 | 1,080,000 | 1,528.75 |
| 2005-11-16 | 1,186 | 1,205 | 1,185 | 1,187 | 1,203,000 | 1,483.75 |
| 2005-11-15 | 1,215 | 1,235 | 1,190 | 1,197 | 1,267,000 | 1,496.25 |
| 2005-11-14 | 1,240 | 1,243 | 1,211 | 1,215 | 940,000 | 1,518.75 |
| 2005-11-11 | 1,249 | 1,267 | 1,232 | 1,235 | 1,312,000 | 1,543.75 |
| 2005-11-10 | 1,287 | 1,296 | 1,257 | 1,269 | 1,419,000 | 1,586.25 |
| 2005-11-09 | 1,252 | 1,282 | 1,251 | 1,282 | 799,000 | 1,602.50 |
| 2005-11-08 | 1,272 | 1,284 | 1,254 | 1,264 | 826,000 | 1,580 |
| 2005-11-07 | 1,291 | 1,296 | 1,276 | 1,291 | 666,000 | 1,613.75 |
| 2005-11-04 | 1,269 | 1,291 | 1,255 | 1,290 | 1,197,000 | 1,612.50 |
| 2005-11-02 | 1,258 | 1,264 | 1,250 | 1,254 | 841,000 | 1,567.50 |
| 2005-11-01 | 1,241 | 1,268 | 1,241 | 1,260 | 541,000 | 1,575 |
| 2005-10-31 | 1,245 | 1,257 | 1,226 | 1,254 | 872,000 | 1,567.50 |
| 2005-10-28 | 1,193 | 1,240 | 1,185 | 1,240 | 920,000 | 1,550 |
| 2005-10-27 | 1,194 | 1,210 | 1,188 | 1,208 | 1,312,000 | 1,510 |
| 2005-10-26 | 1,159 | 1,177 | 1,146 | 1,176 | 940,000 | 1,470 |
| 2005-10-25 | 1,140 | 1,159 | 1,126 | 1,159 | 913,000 | 1,448.75 |
| 2005-10-24 | 1,135 | 1,137 | 1,120 | 1,123 | 354,000 | 1,403.75 |
| 2005-10-21 | 1,121 | 1,133 | 1,108 | 1,131 | 515,000 | 1,413.75 |
| 2005-10-20 | 1,115 | 1,124 | 1,110 | 1,121 | 520,000 | 1,401.25 |
| 2005-10-19 | 1,120 | 1,122 | 1,093 | 1,107 | 587,000 | 1,383.75 |
| 2005-10-18 | 1,112 | 1,131 | 1,110 | 1,110 | 984,000 | 1,387.50 |
| 2005-10-17 | 1,146 | 1,146 | 1,102 | 1,106 | 1,036,000 | 1,382.50 |
| 2005-10-14 | 1,156 | 1,162 | 1,128 | 1,135 | 1,351,000 | 1,418.75 |
| 2005-10-13 | 1,138 | 1,156 | 1,135 | 1,155 | 927,000 | 1,443.75 |
| 2005-10-12 | 1,172 | 1,179 | 1,127 | 1,137 | 1,908,000 | 1,421.25 |
| 2005-10-11 | 1,156 | 1,174 | 1,155 | 1,171 | 918,000 | 1,463.75 |
| 2005-10-07 | 1,170 | 1,177 | 1,151 | 1,155 | 869,000 | 1,443.75 |
| 2005-10-06 | 1,184 | 1,211 | 1,183 | 1,189 | 583,000 | 1,486.25 |
| 2005-10-05 | 1,240 | 1,240 | 1,212 | 1,223 | 1,046,000 | 1,528.75 |
| 2005-10-04 | 1,206 | 1,218 | 1,201 | 1,218 | 773,000 | 1,522.50 |
| 2005-10-03 | 1,190 | 1,202 | 1,166 | 1,202 | 790,000 | 1,502.50 |
| 2005-09-30 | 1,205 | 1,209 | 1,188 | 1,201 | 854,000 | 1,501.25 |
| 2005-09-29 | 1,221 | 1,221 | 1,183 | 1,209 | 822,000 | 1,511.25 |
| 2005-09-28 | 1,179 | 1,201 | 1,166 | 1,201 | 1,048,000 | 1,501.25 |
| 2005-09-27 | 1,182 | 1,185 | 1,156 | 1,159 | 464,000 | 1,448.75 |
| 2005-09-26 | 1,150 | 1,170 | 1,138 | 1,170 | 707,000 | 1,462.50 |
| 2005-09-22 | 1,121 | 1,137 | 1,117 | 1,134 | 652,000 | 1,417.50 |
| 2005-09-21 | 1,122 | 1,131 | 1,109 | 1,122 | 825,000 | 1,402.50 |
| 2005-09-20 | 1,114 | 1,120 | 1,096 | 1,105 | 702,000 | 1,381.25 |
| 2005-09-16 | 1,120 | 1,122 | 1,089 | 1,093 | 920,000 | 1,366.25 |
| 2005-09-15 | 1,109 | 1,115 | 1,099 | 1,113 | 887,000 | 1,391.25 |
| 2005-09-14 | 1,094 | 1,105 | 1,083 | 1,101 | 959,000 | 1,376.25 |
| 2005-09-13 | 1,078 | 1,084 | 1,074 | 1,082 | 714,000 | 1,352.50 |
| 2005-09-12 | 1,050 | 1,077 | 1,050 | 1,072 | 1,039,000 | 1,340 |
| 2005-09-09 | 1,026 | 1,048 | 1,026 | 1,045 | 1,154,000 | 1,306.25 |
| 2005-09-08 | 1,069 | 1,069 | 1,042 | 1,046 | 615,000 | 1,307.50 |
| 2005-09-07 | 1,072 | 1,079 | 1,047 | 1,065 | 1,909,000 | 1,331.25 |
| 2005-09-06 | 1,085 | 1,093 | 1,064 | 1,071 | 905,000 | 1,338.75 |
| 2005-09-05 | 1,085 | 1,093 | 1,079 | 1,085 | 687,000 | 1,356.25 |
| 2005-09-02 | 1,074 | 1,085 | 1,074 | 1,085 | 703,000 | 1,356.25 |
| 2005-09-01 | 1,082 | 1,087 | 1,071 | 1,071 | 614,000 | 1,338.75 |
| 2005-08-31 | 1,072 | 1,084 | 1,069 | 1,080 | 571,000 | 1,350 |
| 2005-08-30 | 1,089 | 1,093 | 1,074 | 1,083 | 565,000 | 1,353.75 |
| 2005-08-29 | 1,078 | 1,078 | 1,061 | 1,076 | 1,107,000 | 1,345 |
| 2005-08-26 | 1,066 | 1,083 | 1,065 | 1,078 | 1,000,000 | 1,347.50 |
| 2005-08-25 | 1,080 | 1,088 | 1,073 | 1,082 | 1,332,000 | 1,352.50 |
| 2005-08-24 | 1,082 | 1,097 | 1,070 | 1,096 | 1,210,000 | 1,370 |
| 2005-08-23 | 1,100 | 1,119 | 1,073 | 1,078 | 1,067,000 | 1,347.50 |
| 2005-08-22 | 1,073 | 1,098 | 1,067 | 1,092 | 935,000 | 1,365 |
| 2005-08-19 | 1,045 | 1,085 | 1,045 | 1,085 | 1,635,000 | 1,356.25 |
| 2005-08-18 | 1,048 | 1,080 | 1,047 | 1,074 | 1,637,000 | 1,342.50 |
| 2005-08-17 | 1,038 | 1,045 | 1,035 | 1,045 | 569,000 | 1,306.25 |
| 2005-08-16 | 1,035 | 1,043 | 1,030 | 1,038 | 794,000 | 1,297.50 |
| 2005-08-15 | 1,018 | 1,035 | 1,017 | 1,031 | 601,000 | 1,288.75 |
| 2005-08-12 | 1,030 | 1,034 | 1,007 | 1,030 | 1,379,000 | 1,287.50 |
| 2005-08-11 | 1,005 | 1,033 | 1,004 | 1,028 | 2,329,000 | 1,285 |
| 2005-08-10 | 977 | 998 | 966 | 991 | 3,160,000 | 1,238.75 |
| 2005-08-09 | 923 | 942 | 923 | 939 | 678,000 | 1,173.75 |
| 2005-08-08 | 923 | 923 | 909 | 921 | 721,000 | 1,151.25 |
| 2005-08-05 | 940 | 947 | 925 | 929 | 1,511,000 | 1,161.25 |
| 2005-08-04 | 924 | 927 | 919 | 927 | 404,000 | 1,158.75 |
| 2005-08-03 | 923 | 930 | 919 | 928 | 670,000 | 1,160 |
| 2005-08-02 | 918 | 922 | 904 | 919 | 643,000 | 1,148.75 |
| 2005-08-01 | 919 | 920 | 914 | 919 | 361,000 | 1,148.75 |
| 2005-07-29 | 926 | 929 | 919 | 919 | 257,000 | 1,148.75 |
| 2005-07-28 | 930 | 933 | 919 | 922 | 512,000 | 1,152.50 |
| 2005-07-27 | 924 | 933 | 924 | 932 | 349,000 | 1,165 |
| 2005-07-26 | 930 | 933 | 924 | 924 | 176,000 | 1,155 |
| 2005-07-25 | 930 | 933 | 928 | 931 | 296,000 | 1,163.75 |
| 2005-07-22 | 925 | 927 | 918 | 925 | 794,000 | 1,156.25 |
| 2005-07-21 | 929 | 932 | 927 | 928 | 344,000 | 1,160 |
| 2005-07-20 | 931 | 933 | 925 | 931 | 451,000 | 1,163.75 |
| 2005-07-19 | 939 | 939 | 923 | 925 | 684,000 | 1,156.25 |
| 2005-07-15 | 941 | 943 | 936 | 939 | 487,000 | 1,173.75 |
| 2005-07-14 | 935 | 942 | 934 | 940 | 431,000 | 1,175 |
| 2005-07-13 | 926 | 934 | 925 | 934 | 451,000 | 1,167.50 |
| 2005-07-12 | 932 | 932 | 925 | 926 | 262,000 | 1,157.50 |
| 2005-07-11 | 930 | 936 | 926 | 928 | 364,000 | 1,160 |
| 2005-07-08 | 922 | 930 | 922 | 923 | 464,000 | 1,153.75 |
| 2005-07-07 | 930 | 930 | 920 | 927 | 562,000 | 1,158.75 |
| 2005-07-06 | 938 | 941 | 933 | 936 | 604,000 | 1,170 |
| 2005-07-05 | 938 | 938 | 927 | 930 | 725,000 | 1,162.50 |
| 2005-07-04 | 920 | 934 | 920 | 931 | 728,000 | 1,163.75 |
| 2005-07-01 | 903 | 923 | 903 | 916 | 818,000 | 1,145 |
| 2005-06-30 | 907 | 910 | 905 | 906 | 639,000 | 1,132.50 |
| 2005-06-29 | 915 | 919 | 907 | 908 | 285,000 | 1,135 |
| 2005-06-28 | 900 | 916 | 899 | 916 | 596,000 | 1,145 |
| 2005-06-27 | 905 | 910 | 901 | 903 | 418,000 | 1,128.75 |
| 2005-06-24 | 907 | 915 | 904 | 915 | 403,000 | 1,143.75 |
| 2005-06-23 | 915 | 915 | 908 | 914 | 540,000 | 1,142.50 |
| 2005-06-22 | 907 | 908 | 901 | 906 | 360,000 | 1,132.50 |
| 2005-06-21 | 904 | 909 | 904 | 906 | 451,000 | 1,132.50 |
| 2005-06-20 | 918 | 918 | 900 | 905 | 827,000 | 1,131.25 |
| 2005-06-17 | 890 | 912 | 890 | 909 | 1,677,000 | 1,136.25 |
| 2005-06-16 | 883 | 887 | 882 | 885 | 454,000 | 1,106.25 |
| 2005-06-15 | 878 | 882 | 875 | 880 | 901,000 | 1,100 |
| 2005-06-14 | 877 | 882 | 877 | 879 | 477,000 | 1,098.75 |
| 2005-06-13 | 878 | 881 | 871 | 876 | 547,000 | 1,095 |
| 2005-06-10 | 872 | 878 | 869 | 875 | 833,000 | 1,093.75 |
| 2005-06-09 | 869 | 873 | 864 | 869 | 823,000 | 1,086.25 |
| 2005-06-08 | 875 | 876 | 868 | 871 | 682,000 | 1,088.75 |
| 2005-06-07 | 873 | 876 | 868 | 874 | 885,000 | 1,092.50 |
| 2005-06-06 | 867 | 867 | 857 | 867 | 1,411,000 | 1,083.75 |
| 2005-06-03 | 854 | 865 | 851 | 865 | 1,289,000 | 1,081.25 |
| 2005-06-02 | 864 | 864 | 852 | 854 | 1,560,000 | 1,067.50 |
| 2005-06-01 | 863 | 866 | 854 | 864 | 1,883,000 | 1,080 |
| 2005-05-31 | 901 | 903 | 870 | 873 | 4,191,000 | 1,091.25 |
| 2005-05-30 | 917 | 935 | 912 | 921 | 873,000 | 1,151.25 |
| 2005-05-27 | 911 | 922 | 907 | 910 | 386,000 | 1,137.50 |
| 2005-05-26 | 909 | 916 | 906 | 910 | 440,000 | 1,137.50 |
| 2005-05-25 | 919 | 919 | 902 | 904 | 454,000 | 1,130 |
| 2005-05-24 | 921 | 921 | 909 | 917 | 557,000 | 1,146.25 |
| 2005-05-23 | 922 | 927 | 910 | 922 | 852,000 | 1,152.50 |
| 2005-05-20 | 927 | 931 | 917 | 921 | 826,000 | 1,151.25 |
| 2005-05-19 | 907 | 921 | 906 | 917 | 912,000 | 1,146.25 |
| 2005-05-18 | 901 | 911 | 899 | 903 | 766,000 | 1,128.75 |
| 2005-05-17 | 908 | 913 | 895 | 900 | 556,000 | 1,125 |
| 2005-05-16 | 926 | 934 | 903 | 904 | 772,000 | 1,130 |
| 2005-05-13 | 935 | 945 | 927 | 930 | 513,000 | 1,162.50 |
| 2005-05-12 | 930 | 950 | 930 | 933 | 1,116,000 | 1,166.25 |
| 2005-05-11 | 960 | 960 | 934 | 936 | 1,399,000 | 1,170 |
| 2005-05-10 | 971 | 971 | 949 | 960 | 1,152,000 | 1,200 |
| 2005-05-09 | 973 | 975 | 962 | 975 | 506,000 | 1,218.75 |
| 2005-05-06 | 960 | 970 | 953 | 970 | 695,000 | 1,212.50 |
| 2005-05-02 | 948 | 948 | 935 | 944 | 471,000 | 1,180 |
| 2005-04-28 | 931 | 943 | 926 | 943 | 346,000 | 1,178.75 |
| 2005-04-27 | 925 | 936 | 916 | 932 | 558,000 | 1,165 |
| 2005-04-26 | 935 | 935 | 922 | 928 | 438,000 | 1,160 |
| 2005-04-25 | 913 | 922 | 908 | 919 | 572,000 | 1,148.75 |
| 2005-04-22 | 915 | 925 | 910 | 922 | 763,000 | 1,152.50 |
| 2005-04-21 | 886 | 902 | 877 | 895 | 884,000 | 1,118.75 |
| 2005-04-20 | 907 | 907 | 892 | 896 | 665,000 | 1,120 |
| 2005-04-19 | 904 | 904 | 889 | 897 | 838,000 | 1,121.25 |
| 2005-04-18 | 885 | 891 | 875 | 884 | 1,350,000 | 1,105 |
| 2005-04-15 | 917 | 924 | 917 | 918 | 586,000 | 1,147.50 |
| 2005-04-14 | 956 | 956 | 917 | 929 | 1,302,000 | 1,161.25 |
| 2005-04-13 | 952 | 958 | 952 | 956 | 1,015,000 | 1,195 |
| 2005-04-12 | 964 | 964 | 942 | 942 | 807,000 | 1,177.50 |
| 2005-04-11 | 955 | 961 | 955 | 958 | 1,205,000 | 1,197.50 |
| 2005-04-08 | 952 | 962 | 948 | 954 | 1,167,000 | 1,192.50 |
| 2005-04-07 | 959 | 961 | 938 | 945 | 1,595,000 | 1,181.25 |
| 2005-04-06 | 964 | 965 | 956 | 958 | 785,000 | 1,197.50 |
| 2005-04-05 | 970 | 977 | 966 | 966 | 585,000 | 1,207.50 |
| 2005-04-04 | 959 | 978 | 958 | 978 | 482,000 | 1,222.50 |
| 2005-04-01 | 971 | 979 | 961 | 979 | 519,000 | 1,223.75 |
| 2005-03-31 | 964 | 970 | 953 | 970 | 276,000 | 1,212.50 |
| 2005-03-30 | 956 | 958 | 943 | 954 | 294,000 | 1,192.50 |
| 2005-03-29 | 980 | 981 | 962 | 966 | 505,000 | 1,207.50 |
| 2005-03-28 | 962 | 980 | 962 | 976 | 314,000 | 1,220 |
| 2005-03-25 | 976 | 982 | 974 | 980 | 323,000 | 1,225 |
| 2005-03-24 | 990 | 992 | 974 | 976 | 435,000 | 1,220 |
| 2005-03-23 | 1,000 | 1,001 | 986 | 995 | 460,000 | 1,243.75 |
| 2005-03-22 | 1,002 | 1,011 | 995 | 1,005 | 343,000 | 1,256.25 |
| 2005-03-18 | 988 | 997 | 983 | 992 | 358,000 | 1,240 |
| 2005-03-17 | 983 | 984 | 973 | 984 | 432,000 | 1,230 |
| 2005-03-16 | 988 | 992 | 972 | 984 | 902,000 | 1,230 |
| 2005-03-15 | 992 | 1,003 | 991 | 997 | 574,000 | 1,246.25 |
| 2005-03-14 | 1,010 | 1,010 | 988 | 988 | 529,000 | 1,235 |
| 2005-03-11 | 1,004 | 1,008 | 999 | 1,003 | 567,000 | 1,253.75 |
| 2005-03-10 | 994 | 1,017 | 994 | 1,008 | 1,033,000 | 1,260 |
| 2005-03-09 | 994 | 997 | 990 | 994 | 581,000 | 1,242.50 |
| 2005-03-08 | 984 | 994 | 983 | 994 | 576,000 | 1,242.50 |
| 2005-03-07 | 987 | 987 | 980 | 986 | 359,000 | 1,232.50 |
| 2005-03-04 | 980 | 984 | 973 | 980 | 350,000 | 1,225 |
| 2005-03-03 | 970 | 980 | 970 | 979 | 642,000 | 1,223.75 |
| 2005-03-02 | 990 | 990 | 969 | 974 | 908,000 | 1,217.50 |
| 2005-03-01 | 990 | 993 | 975 | 975 | 976,000 | 1,218.75 |
| 2005-02-28 | 985 | 985 | 970 | 974 | 679,000 | 1,217.50 |
| 2005-02-25 | 961 | 984 | 960 | 978 | 974,000 | 1,222.50 |
| 2005-02-24 | 933 | 956 | 933 | 954 | 773,000 | 1,192.50 |
| 2005-02-23 | 928 | 936 | 926 | 933 | 670,000 | 1,166.25 |
| 2005-02-22 | 951 | 963 | 940 | 943 | 1,619,000 | 1,178.75 |
| 2005-02-21 | 924 | 925 | 918 | 924 | 480,000 | 1,155 |
| 2005-02-18 | 934 | 934 | 925 | 930 | 542,000 | 1,162.50 |
| 2005-02-17 | 916 | 939 | 915 | 939 | 578,000 | 1,173.75 |
| 2005-02-16 | 914 | 917 | 912 | 917 | 264,000 | 1,146.25 |
| 2005-02-15 | 917 | 923 | 916 | 918 | 330,000 | 1,147.50 |
| 2005-02-14 | 930 | 938 | 919 | 923 | 923,000 | 1,153.75 |
| 2005-02-10 | 926 | 926 | 911 | 925 | 346,000 | 1,156.25 |
| 2005-02-09 | 922 | 933 | 920 | 930 | 971,000 | 1,162.50 |
| 2005-02-08 | 910 | 918 | 907 | 915 | 672,000 | 1,143.75 |
| 2005-02-07 | 900 | 910 | 896 | 907 | 591,000 | 1,133.75 |
| 2005-02-04 | 898 | 898 | 884 | 897 | 482,000 | 1,121.25 |
| 2005-02-03 | 895 | 897 | 887 | 897 | 504,000 | 1,121.25 |
| 2005-02-02 | 894 | 895 | 886 | 894 | 618,000 | 1,117.50 |
| 2005-02-01 | 896 | 897 | 889 | 895 | 594,000 | 1,118.75 |
| 2005-01-31 | 884 | 895 | 879 | 895 | 513,000 | 1,118.75 |
| 2005-01-28 | 892 | 894 | 875 | 887 | 609,000 | 1,108.75 |
| 2005-01-27 | 885 | 892 | 883 | 892 | 602,000 | 1,115 |
| 2005-01-26 | 879 | 884 | 877 | 884 | 487,000 | 1,105 |
| 2005-01-25 | 865 | 873 | 865 | 873 | 593,000 | 1,091.25 |
| 2005-01-24 | 865 | 871 | 860 | 870 | 490,000 | 1,087.50 |
| 2005-01-21 | 855 | 871 | 853 | 868 | 791,000 | 1,085 |
| 2005-01-20 | 856 | 861 | 846 | 855 | 879,000 | 1,068.75 |
| 2005-01-19 | 866 | 867 | 853 | 855 | 981,000 | 1,068.75 |
| 2005-01-18 | 874 | 875 | 863 | 865 | 540,000 | 1,081.25 |
| 2005-01-17 | 874 | 878 | 859 | 869 | 1,244,000 | 1,086.25 |
| 2005-01-14 | 875 | 876 | 871 | 873 | 553,000 | 1,091.25 |
| 2005-01-13 | 876 | 880 | 866 | 874 | 492,000 | 1,092.50 |
| 2005-01-12 | 885 | 886 | 874 | 880 | 800,000 | 1,100 |
| 2005-01-11 | 886 | 889 | 881 | 885 | 768,000 | 1,106.25 |
| 2005-01-07 | 890 | 892 | 884 | 885 | 749,000 | 1,106.25 |
| 2005-01-06 | 878 | 886 | 878 | 884 | 726,000 | 1,105 |
| 2005-01-05 | 887 | 891 | 882 | 883 | 539,000 | 1,103.75 |
| 2005-01-04 | 892 | 894 | 885 | 894 | 141,000 | 1,117.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
