4118 (株)カネカ 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 | 1,444 | 1,444 | 1,416 | 1,425 | 291,000 | 7,125 |
| 2005-12-29 | 1,435 | 1,444 | 1,431 | 1,436 | 424,000 | 7,180 |
| 2005-12-28 | 1,430 | 1,439 | 1,416 | 1,436 | 434,000 | 7,180 |
| 2005-12-27 | 1,425 | 1,430 | 1,410 | 1,416 | 711,000 | 7,080 |
| 2005-12-26 | 1,460 | 1,460 | 1,416 | 1,425 | 1,366,000 | 7,125 |
| 2005-12-22 | 1,420 | 1,428 | 1,394 | 1,399 | 2,321,000 | 6,995 |
| 2005-12-21 | 1,420 | 1,436 | 1,420 | 1,428 | 1,410,000 | 7,140 |
| 2005-12-20 | 1,428 | 1,443 | 1,414 | 1,416 | 906,000 | 7,080 |
| 2005-12-19 | 1,414 | 1,421 | 1,402 | 1,408 | 838,000 | 7,040 |
| 2005-12-16 | 1,435 | 1,439 | 1,410 | 1,413 | 1,145,000 | 7,065 |
| 2005-12-15 | 1,470 | 1,470 | 1,431 | 1,444 | 823,000 | 7,220 |
| 2005-12-14 | 1,473 | 1,473 | 1,454 | 1,454 | 1,480,000 | 7,270 |
| 2005-12-13 | 1,457 | 1,472 | 1,445 | 1,468 | 675,000 | 7,340 |
| 2005-12-12 | 1,472 | 1,482 | 1,455 | 1,460 | 854,000 | 7,300 |
| 2005-12-09 | 1,448 | 1,468 | 1,447 | 1,463 | 1,072,000 | 7,315 |
| 2005-12-08 | 1,483 | 1,483 | 1,441 | 1,443 | 1,369,000 | 7,215 |
| 2005-12-07 | 1,483 | 1,487 | 1,467 | 1,473 | 1,493,000 | 7,365 |
| 2005-12-06 | 1,469 | 1,488 | 1,469 | 1,482 | 1,265,000 | 7,410 |
| 2005-12-05 | 1,471 | 1,472 | 1,456 | 1,468 | 1,130,000 | 7,340 |
| 2005-12-02 | 1,480 | 1,480 | 1,464 | 1,474 | 1,244,000 | 7,370 |
| 2005-12-01 | 1,440 | 1,479 | 1,438 | 1,479 | 1,435,000 | 7,395 |
| 2005-11-30 | 1,457 | 1,457 | 1,431 | 1,431 | 2,132,000 | 7,155 |
| 2005-11-29 | 1,454 | 1,457 | 1,446 | 1,457 | 570,000 | 7,285 |
| 2005-11-28 | 1,441 | 1,458 | 1,441 | 1,451 | 1,085,000 | 7,255 |
| 2005-11-25 | 1,452 | 1,452 | 1,427 | 1,438 | 1,111,000 | 7,190 |
| 2005-11-24 | 1,450 | 1,455 | 1,444 | 1,446 | 1,305,000 | 7,230 |
| 2005-11-22 | 1,414 | 1,430 | 1,410 | 1,430 | 1,153,000 | 7,150 |
| 2005-11-21 | 1,400 | 1,414 | 1,392 | 1,402 | 1,459,000 | 7,010 |
| 2005-11-18 | 1,389 | 1,395 | 1,384 | 1,390 | 1,028,000 | 6,950 |
| 2005-11-17 | 1,371 | 1,383 | 1,364 | 1,383 | 741,000 | 6,915 |
| 2005-11-16 | 1,355 | 1,366 | 1,346 | 1,364 | 1,333,000 | 6,820 |
| 2005-11-15 | 1,370 | 1,370 | 1,352 | 1,355 | 1,376,000 | 6,775 |
| 2005-11-14 | 1,377 | 1,378 | 1,366 | 1,368 | 1,021,000 | 6,840 |
| 2005-11-11 | 1,379 | 1,379 | 1,363 | 1,364 | 1,081,000 | 6,820 |
| 2005-11-10 | 1,370 | 1,374 | 1,356 | 1,374 | 1,978,000 | 6,870 |
| 2005-11-09 | 1,307 | 1,352 | 1,307 | 1,348 | 2,590,000 | 6,740 |
| 2005-11-08 | 1,320 | 1,324 | 1,306 | 1,307 | 2,452,000 | 6,535 |
| 2005-11-07 | 1,369 | 1,371 | 1,322 | 1,324 | 2,276,000 | 6,620 |
| 2005-11-04 | 1,390 | 1,397 | 1,360 | 1,360 | 2,711,000 | 6,800 |
| 2005-11-02 | 1,397 | 1,400 | 1,375 | 1,381 | 3,015,000 | 6,905 |
| 2005-11-01 | 1,431 | 1,432 | 1,401 | 1,406 | 1,500,000 | 7,030 |
| 2005-10-31 | 1,440 | 1,445 | 1,427 | 1,434 | 1,226,000 | 7,170 |
| 2005-10-28 | 1,441 | 1,446 | 1,413 | 1,428 | 940,000 | 7,140 |
| 2005-10-27 | 1,466 | 1,480 | 1,410 | 1,456 | 876,000 | 7,280 |
| 2005-10-26 | 1,405 | 1,446 | 1,404 | 1,446 | 557,000 | 7,230 |
| 2005-10-25 | 1,409 | 1,423 | 1,404 | 1,404 | 757,000 | 7,020 |
| 2005-10-24 | 1,415 | 1,424 | 1,402 | 1,404 | 476,000 | 7,020 |
| 2005-10-21 | 1,410 | 1,410 | 1,393 | 1,404 | 599,000 | 7,020 |
| 2005-10-20 | 1,397 | 1,418 | 1,395 | 1,415 | 1,028,000 | 7,075 |
| 2005-10-19 | 1,399 | 1,403 | 1,375 | 1,395 | 768,000 | 6,975 |
| 2005-10-18 | 1,418 | 1,418 | 1,401 | 1,410 | 459,000 | 7,050 |
| 2005-10-17 | 1,421 | 1,422 | 1,398 | 1,399 | 492,000 | 6,995 |
| 2005-10-14 | 1,427 | 1,427 | 1,409 | 1,416 | 444,000 | 7,080 |
| 2005-10-13 | 1,409 | 1,422 | 1,398 | 1,420 | 764,000 | 7,100 |
| 2005-10-12 | 1,450 | 1,450 | 1,429 | 1,429 | 719,000 | 7,145 |
| 2005-10-11 | 1,409 | 1,426 | 1,405 | 1,423 | 1,361,000 | 7,115 |
| 2005-10-07 | 1,402 | 1,412 | 1,388 | 1,395 | 688,000 | 6,975 |
| 2005-10-06 | 1,416 | 1,431 | 1,402 | 1,402 | 980,000 | 7,010 |
| 2005-10-05 | 1,465 | 1,465 | 1,428 | 1,432 | 1,074,000 | 7,160 |
| 2005-10-04 | 1,451 | 1,460 | 1,446 | 1,460 | 748,000 | 7,300 |
| 2005-10-03 | 1,461 | 1,476 | 1,422 | 1,466 | 811,000 | 7,330 |
| 2005-09-30 | 1,496 | 1,496 | 1,471 | 1,481 | 1,166,000 | 7,405 |
| 2005-09-29 | 1,480 | 1,492 | 1,460 | 1,492 | 622,000 | 7,460 |
| 2005-09-28 | 1,470 | 1,485 | 1,465 | 1,479 | 568,000 | 7,395 |
| 2005-09-27 | 1,466 | 1,469 | 1,448 | 1,450 | 663,000 | 7,250 |
| 2005-09-26 | 1,428 | 1,494 | 1,421 | 1,473 | 2,592,000 | 7,365 |
| 2005-09-22 | 1,385 | 1,400 | 1,385 | 1,400 | 838,000 | 7,000 |
| 2005-09-21 | 1,390 | 1,403 | 1,386 | 1,387 | 550,000 | 6,935 |
| 2005-09-20 | 1,398 | 1,405 | 1,386 | 1,404 | 578,000 | 7,020 |
| 2005-09-16 | 1,391 | 1,392 | 1,377 | 1,386 | 890,000 | 6,930 |
| 2005-09-15 | 1,386 | 1,394 | 1,385 | 1,390 | 400,000 | 6,950 |
| 2005-09-14 | 1,385 | 1,393 | 1,385 | 1,385 | 359,000 | 6,925 |
| 2005-09-13 | 1,382 | 1,388 | 1,374 | 1,385 | 730,000 | 6,925 |
| 2005-09-12 | 1,390 | 1,395 | 1,365 | 1,376 | 799,000 | 6,880 |
| 2005-09-09 | 1,320 | 1,366 | 1,313 | 1,363 | 2,296,000 | 6,815 |
| 2005-09-08 | 1,384 | 1,384 | 1,355 | 1,360 | 854,000 | 6,800 |
| 2005-09-07 | 1,404 | 1,404 | 1,367 | 1,384 | 1,018,000 | 6,920 |
| 2005-09-06 | 1,396 | 1,401 | 1,386 | 1,394 | 1,478,000 | 6,970 |
| 2005-09-05 | 1,375 | 1,380 | 1,368 | 1,376 | 1,746,000 | 6,880 |
| 2005-09-02 | 1,335 | 1,357 | 1,333 | 1,355 | 1,274,000 | 6,775 |
| 2005-09-01 | 1,328 | 1,337 | 1,322 | 1,332 | 544,000 | 6,660 |
| 2005-08-31 | 1,332 | 1,332 | 1,323 | 1,327 | 302,000 | 6,635 |
| 2005-08-30 | 1,317 | 1,338 | 1,317 | 1,332 | 702,000 | 6,660 |
| 2005-08-29 | 1,325 | 1,325 | 1,306 | 1,320 | 904,000 | 6,600 |
| 2005-08-26 | 1,315 | 1,326 | 1,312 | 1,321 | 1,035,000 | 6,605 |
| 2005-08-25 | 1,317 | 1,336 | 1,311 | 1,312 | 1,865,000 | 6,560 |
| 2005-08-24 | 1,292 | 1,305 | 1,291 | 1,297 | 1,149,000 | 6,485 |
| 2005-08-23 | 1,305 | 1,315 | 1,302 | 1,312 | 1,464,000 | 6,560 |
| 2005-08-22 | 1,310 | 1,327 | 1,305 | 1,319 | 838,000 | 6,595 |
| 2005-08-19 | 1,305 | 1,308 | 1,291 | 1,302 | 707,000 | 6,510 |
| 2005-08-18 | 1,315 | 1,340 | 1,306 | 1,308 | 1,717,000 | 6,540 |
| 2005-08-17 | 1,285 | 1,303 | 1,285 | 1,296 | 1,367,000 | 6,480 |
| 2005-08-16 | 1,273 | 1,279 | 1,265 | 1,279 | 691,000 | 6,395 |
| 2005-08-15 | 1,256 | 1,274 | 1,252 | 1,260 | 724,000 | 6,300 |
| 2005-08-12 | 1,266 | 1,270 | 1,254 | 1,258 | 773,000 | 6,290 |
| 2005-08-11 | 1,267 | 1,276 | 1,262 | 1,262 | 964,000 | 6,310 |
| 2005-08-10 | 1,254 | 1,284 | 1,254 | 1,266 | 1,082,000 | 6,330 |
| 2005-08-09 | 1,250 | 1,255 | 1,245 | 1,250 | 799,000 | 6,250 |
| 2005-08-08 | 1,220 | 1,243 | 1,205 | 1,240 | 1,275,000 | 6,200 |
| 2005-08-05 | 1,251 | 1,253 | 1,224 | 1,233 | 1,368,000 | 6,165 |
| 2005-08-04 | 1,284 | 1,286 | 1,260 | 1,267 | 640,000 | 6,335 |
| 2005-08-03 | 1,285 | 1,285 | 1,278 | 1,283 | 728,000 | 6,415 |
| 2005-08-02 | 1,289 | 1,289 | 1,275 | 1,281 | 898,000 | 6,405 |
| 2005-08-01 | 1,275 | 1,285 | 1,275 | 1,278 | 970,000 | 6,390 |
| 2005-07-29 | 1,281 | 1,283 | 1,258 | 1,270 | 1,124,000 | 6,350 |
| 2005-07-28 | 1,288 | 1,293 | 1,274 | 1,284 | 366,000 | 6,420 |
| 2005-07-27 | 1,275 | 1,284 | 1,274 | 1,283 | 407,000 | 6,415 |
| 2005-07-26 | 1,285 | 1,287 | 1,270 | 1,270 | 354,000 | 6,350 |
| 2005-07-25 | 1,274 | 1,277 | 1,269 | 1,270 | 1,384,000 | 6,350 |
| 2005-07-22 | 1,266 | 1,283 | 1,266 | 1,275 | 1,323,000 | 6,375 |
| 2005-07-21 | 1,302 | 1,306 | 1,296 | 1,297 | 596,000 | 6,485 |
| 2005-07-20 | 1,309 | 1,309 | 1,293 | 1,304 | 762,000 | 6,520 |
| 2005-07-19 | 1,306 | 1,311 | 1,300 | 1,302 | 1,045,000 | 6,510 |
| 2005-07-15 | 1,281 | 1,311 | 1,281 | 1,305 | 1,745,000 | 6,525 |
| 2005-07-14 | 1,265 | 1,284 | 1,262 | 1,281 | 871,000 | 6,405 |
| 2005-07-13 | 1,259 | 1,264 | 1,254 | 1,264 | 320,000 | 6,320 |
| 2005-07-12 | 1,255 | 1,260 | 1,252 | 1,258 | 514,000 | 6,290 |
| 2005-07-11 | 1,263 | 1,265 | 1,250 | 1,257 | 422,000 | 6,285 |
| 2005-07-08 | 1,246 | 1,259 | 1,245 | 1,250 | 613,000 | 6,250 |
| 2005-07-07 | 1,251 | 1,255 | 1,243 | 1,246 | 570,000 | 6,230 |
| 2005-07-06 | 1,261 | 1,264 | 1,248 | 1,251 | 809,000 | 6,255 |
| 2005-07-05 | 1,260 | 1,267 | 1,253 | 1,260 | 1,065,000 | 6,300 |
| 2005-07-04 | 1,250 | 1,256 | 1,246 | 1,252 | 690,000 | 6,260 |
| 2005-07-01 | 1,235 | 1,253 | 1,233 | 1,247 | 911,000 | 6,235 |
| 2005-06-30 | 1,225 | 1,245 | 1,225 | 1,245 | 2,090,000 | 6,225 |
| 2005-06-29 | 1,250 | 1,254 | 1,241 | 1,245 | 1,108,000 | 6,225 |
| 2005-06-28 | 1,220 | 1,239 | 1,220 | 1,239 | 1,610,000 | 6,195 |
| 2005-06-27 | 1,232 | 1,234 | 1,228 | 1,228 | 1,030,000 | 6,140 |
| 2005-06-24 | 1,235 | 1,245 | 1,234 | 1,243 | 1,311,000 | 6,215 |
| 2005-06-23 | 1,240 | 1,262 | 1,231 | 1,252 | 1,254,000 | 6,260 |
| 2005-06-22 | 1,226 | 1,244 | 1,225 | 1,241 | 984,000 | 6,205 |
| 2005-06-21 | 1,229 | 1,231 | 1,226 | 1,230 | 943,000 | 6,150 |
| 2005-06-20 | 1,230 | 1,233 | 1,223 | 1,233 | 1,161,000 | 6,165 |
| 2005-06-17 | 1,209 | 1,223 | 1,209 | 1,219 | 1,245,000 | 6,095 |
| 2005-06-16 | 1,185 | 1,200 | 1,185 | 1,198 | 921,000 | 5,990 |
| 2005-06-15 | 1,191 | 1,191 | 1,187 | 1,191 | 465,000 | 5,955 |
| 2005-06-14 | 1,178 | 1,192 | 1,177 | 1,187 | 581,000 | 5,935 |
| 2005-06-13 | 1,175 | 1,186 | 1,174 | 1,178 | 838,000 | 5,890 |
| 2005-06-10 | 1,189 | 1,189 | 1,182 | 1,186 | 1,241,000 | 5,930 |
| 2005-06-09 | 1,176 | 1,176 | 1,165 | 1,171 | 860,000 | 5,855 |
| 2005-06-08 | 1,177 | 1,181 | 1,165 | 1,179 | 1,291,000 | 5,895 |
| 2005-06-07 | 1,162 | 1,171 | 1,157 | 1,165 | 2,102,000 | 5,825 |
| 2005-06-06 | 1,147 | 1,148 | 1,139 | 1,148 | 1,100,000 | 5,740 |
| 2005-06-03 | 1,144 | 1,150 | 1,130 | 1,143 | 1,974,000 | 5,715 |
| 2005-06-02 | 1,131 | 1,146 | 1,125 | 1,129 | 1,646,000 | 5,645 |
| 2005-06-01 | 1,123 | 1,123 | 1,114 | 1,118 | 1,480,000 | 5,590 |
| 2005-05-31 | 1,147 | 1,147 | 1,122 | 1,133 | 1,807,000 | 5,665 |
| 2005-05-30 | 1,151 | 1,157 | 1,136 | 1,141 | 1,924,000 | 5,705 |
| 2005-05-27 | 1,108 | 1,122 | 1,106 | 1,113 | 692,000 | 5,565 |
| 2005-05-26 | 1,107 | 1,114 | 1,097 | 1,108 | 641,000 | 5,540 |
| 2005-05-25 | 1,118 | 1,120 | 1,103 | 1,107 | 811,000 | 5,535 |
| 2005-05-24 | 1,123 | 1,126 | 1,113 | 1,114 | 803,000 | 5,570 |
| 2005-05-23 | 1,123 | 1,125 | 1,117 | 1,121 | 708,000 | 5,605 |
| 2005-05-20 | 1,131 | 1,134 | 1,122 | 1,128 | 546,000 | 5,640 |
| 2005-05-19 | 1,122 | 1,131 | 1,120 | 1,130 | 850,000 | 5,650 |
| 2005-05-18 | 1,100 | 1,124 | 1,100 | 1,114 | 849,000 | 5,570 |
| 2005-05-17 | 1,126 | 1,135 | 1,105 | 1,118 | 1,209,000 | 5,590 |
| 2005-05-16 | 1,141 | 1,146 | 1,123 | 1,124 | 978,000 | 5,620 |
| 2005-05-13 | 1,161 | 1,168 | 1,145 | 1,151 | 1,187,000 | 5,755 |
| 2005-05-12 | 1,164 | 1,171 | 1,156 | 1,156 | 1,370,000 | 5,780 |
| 2005-05-11 | 1,145 | 1,159 | 1,144 | 1,148 | 1,112,000 | 5,740 |
| 2005-05-10 | 1,177 | 1,177 | 1,159 | 1,159 | 1,046,000 | 5,795 |
| 2005-05-09 | 1,168 | 1,178 | 1,147 | 1,178 | 1,316,000 | 5,890 |
| 2005-05-06 | 1,135 | 1,151 | 1,125 | 1,145 | 1,406,000 | 5,725 |
| 2005-05-02 | 1,102 | 1,136 | 1,102 | 1,130 | 2,077,000 | 5,650 |
| 2005-04-28 | 1,149 | 1,150 | 1,125 | 1,142 | 1,599,000 | 5,710 |
| 2005-04-27 | 1,126 | 1,156 | 1,118 | 1,155 | 1,127,000 | 5,775 |
| 2005-04-26 | 1,119 | 1,138 | 1,114 | 1,126 | 1,288,000 | 5,630 |
| 2005-04-25 | 1,139 | 1,145 | 1,121 | 1,139 | 955,000 | 5,695 |
| 2005-04-22 | 1,137 | 1,141 | 1,123 | 1,141 | 880,000 | 5,705 |
| 2005-04-21 | 1,100 | 1,139 | 1,084 | 1,121 | 1,320,000 | 5,605 |
| 2005-04-20 | 1,138 | 1,140 | 1,108 | 1,119 | 986,000 | 5,595 |
| 2005-04-19 | 1,086 | 1,108 | 1,084 | 1,098 | 941,000 | 5,490 |
| 2005-04-18 | 1,101 | 1,104 | 1,071 | 1,079 | 964,000 | 5,395 |
| 2005-04-15 | 1,128 | 1,137 | 1,124 | 1,125 | 959,000 | 5,625 |
| 2005-04-14 | 1,135 | 1,141 | 1,128 | 1,135 | 1,457,000 | 5,675 |
| 2005-04-13 | 1,163 | 1,173 | 1,145 | 1,155 | 758,000 | 5,775 |
| 2005-04-12 | 1,176 | 1,178 | 1,156 | 1,158 | 488,000 | 5,790 |
| 2005-04-11 | 1,194 | 1,194 | 1,174 | 1,178 | 423,000 | 5,890 |
| 2005-04-08 | 1,190 | 1,195 | 1,186 | 1,191 | 335,000 | 5,955 |
| 2005-04-07 | 1,190 | 1,195 | 1,177 | 1,189 | 683,000 | 5,945 |
| 2005-04-06 | 1,198 | 1,198 | 1,188 | 1,195 | 706,000 | 5,975 |
| 2005-04-05 | 1,190 | 1,198 | 1,185 | 1,193 | 388,000 | 5,965 |
| 2005-04-04 | 1,174 | 1,188 | 1,173 | 1,185 | 428,000 | 5,925 |
| 2005-04-01 | 1,165 | 1,192 | 1,152 | 1,189 | 1,054,000 | 5,945 |
| 2005-03-31 | 1,172 | 1,189 | 1,171 | 1,184 | 549,000 | 5,920 |
| 2005-03-30 | 1,170 | 1,176 | 1,164 | 1,172 | 509,000 | 5,860 |
| 2005-03-29 | 1,194 | 1,197 | 1,168 | 1,180 | 557,000 | 5,900 |
| 2005-03-28 | 1,198 | 1,212 | 1,183 | 1,190 | 927,000 | 5,950 |
| 2005-03-25 | 1,200 | 1,209 | 1,192 | 1,204 | 683,000 | 6,020 |
| 2005-03-24 | 1,220 | 1,220 | 1,199 | 1,199 | 910,000 | 5,995 |
| 2005-03-23 | 1,221 | 1,222 | 1,211 | 1,215 | 930,000 | 6,075 |
| 2005-03-22 | 1,228 | 1,231 | 1,208 | 1,212 | 780,000 | 6,060 |
| 2005-03-18 | 1,210 | 1,225 | 1,209 | 1,217 | 792,000 | 6,085 |
| 2005-03-17 | 1,200 | 1,219 | 1,198 | 1,215 | 966,000 | 6,075 |
| 2005-03-16 | 1,205 | 1,212 | 1,199 | 1,206 | 791,000 | 6,030 |
| 2005-03-15 | 1,197 | 1,210 | 1,192 | 1,200 | 775,000 | 6,000 |
| 2005-03-14 | 1,199 | 1,204 | 1,189 | 1,189 | 499,000 | 5,945 |
| 2005-03-11 | 1,207 | 1,207 | 1,198 | 1,199 | 1,034,000 | 5,995 |
| 2005-03-10 | 1,213 | 1,215 | 1,203 | 1,208 | 881,000 | 6,040 |
| 2005-03-09 | 1,199 | 1,227 | 1,199 | 1,215 | 1,842,000 | 6,075 |
| 2005-03-08 | 1,195 | 1,203 | 1,192 | 1,199 | 1,105,000 | 5,995 |
| 2005-03-07 | 1,197 | 1,197 | 1,188 | 1,190 | 646,000 | 5,950 |
| 2005-03-04 | 1,181 | 1,188 | 1,176 | 1,183 | 773,000 | 5,915 |
| 2005-03-03 | 1,190 | 1,190 | 1,180 | 1,180 | 1,003,000 | 5,900 |
| 2005-03-02 | 1,189 | 1,192 | 1,185 | 1,191 | 438,000 | 5,955 |
| 2005-03-01 | 1,191 | 1,192 | 1,178 | 1,181 | 920,000 | 5,905 |
| 2005-02-28 | 1,192 | 1,195 | 1,185 | 1,190 | 524,000 | 5,950 |
| 2005-02-25 | 1,185 | 1,193 | 1,180 | 1,192 | 693,000 | 5,960 |
| 2005-02-24 | 1,168 | 1,185 | 1,166 | 1,181 | 499,000 | 5,905 |
| 2005-02-23 | 1,167 | 1,171 | 1,162 | 1,163 | 470,000 | 5,815 |
| 2005-02-22 | 1,188 | 1,188 | 1,166 | 1,167 | 1,148,000 | 5,835 |
| 2005-02-21 | 1,194 | 1,204 | 1,188 | 1,188 | 1,013,000 | 5,940 |
| 2005-02-18 | 1,176 | 1,189 | 1,170 | 1,189 | 929,000 | 5,945 |
| 2005-02-17 | 1,175 | 1,176 | 1,162 | 1,176 | 912,000 | 5,880 |
| 2005-02-16 | 1,170 | 1,178 | 1,170 | 1,177 | 591,000 | 5,885 |
| 2005-02-15 | 1,170 | 1,179 | 1,170 | 1,178 | 462,000 | 5,890 |
| 2005-02-14 | 1,171 | 1,175 | 1,165 | 1,171 | 1,446,000 | 5,855 |
| 2005-02-10 | 1,162 | 1,166 | 1,145 | 1,151 | 1,014,000 | 5,755 |
| 2005-02-09 | 1,180 | 1,182 | 1,160 | 1,162 | 1,228,000 | 5,810 |
| 2005-02-08 | 1,176 | 1,179 | 1,163 | 1,167 | 1,066,000 | 5,835 |
| 2005-02-07 | 1,167 | 1,182 | 1,163 | 1,176 | 965,000 | 5,880 |
| 2005-02-04 | 1,170 | 1,175 | 1,157 | 1,171 | 436,000 | 5,855 |
| 2005-02-03 | 1,167 | 1,176 | 1,163 | 1,170 | 689,000 | 5,850 |
| 2005-02-02 | 1,170 | 1,170 | 1,156 | 1,159 | 792,000 | 5,795 |
| 2005-02-01 | 1,174 | 1,177 | 1,166 | 1,170 | 943,000 | 5,850 |
| 2005-01-31 | 1,160 | 1,160 | 1,147 | 1,154 | 483,000 | 5,770 |
| 2005-01-28 | 1,150 | 1,155 | 1,141 | 1,147 | 301,000 | 5,735 |
| 2005-01-27 | 1,160 | 1,162 | 1,145 | 1,149 | 464,000 | 5,745 |
| 2005-01-26 | 1,142 | 1,159 | 1,142 | 1,154 | 377,000 | 5,770 |
| 2005-01-25 | 1,141 | 1,147 | 1,135 | 1,136 | 460,000 | 5,680 |
| 2005-01-24 | 1,133 | 1,148 | 1,131 | 1,147 | 471,000 | 5,735 |
| 2005-01-21 | 1,126 | 1,138 | 1,125 | 1,129 | 392,000 | 5,645 |
| 2005-01-20 | 1,141 | 1,142 | 1,121 | 1,130 | 683,000 | 5,650 |
| 2005-01-19 | 1,145 | 1,152 | 1,141 | 1,141 | 557,000 | 5,705 |
| 2005-01-18 | 1,157 | 1,160 | 1,142 | 1,148 | 830,000 | 5,740 |
| 2005-01-17 | 1,174 | 1,174 | 1,155 | 1,161 | 634,000 | 5,805 |
| 2005-01-14 | 1,170 | 1,174 | 1,163 | 1,171 | 546,000 | 5,855 |
| 2005-01-13 | 1,172 | 1,175 | 1,169 | 1,170 | 319,000 | 5,850 |
| 2005-01-12 | 1,182 | 1,185 | 1,175 | 1,178 | 800,000 | 5,890 |
| 2005-01-11 | 1,153 | 1,185 | 1,153 | 1,185 | 1,444,000 | 5,925 |
| 2005-01-07 | 1,160 | 1,165 | 1,153 | 1,154 | 658,000 | 5,770 |
| 2005-01-06 | 1,163 | 1,171 | 1,153 | 1,159 | 1,281,000 | 5,795 |
| 2005-01-05 | 1,191 | 1,191 | 1,176 | 1,183 | 1,182,000 | 5,915 |
| 2005-01-04 | 1,173 | 1,194 | 1,162 | 1,193 | 1,032,000 | 5,965 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
