4502 武田薬品工業(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 | 6,450 | 6,450 | 6,360 | 6,380 | 1,319,600 | 6,380 |
| 2005-12-29 | 6,450 | 6,470 | 6,420 | 6,430 | 1,587,500 | 6,430 |
| 2005-12-28 | 6,470 | 6,470 | 6,360 | 6,420 | 2,639,000 | 6,420 |
| 2005-12-27 | 6,430 | 6,470 | 6,420 | 6,420 | 1,768,100 | 6,420 |
| 2005-12-26 | 6,530 | 6,530 | 6,420 | 6,450 | 1,771,100 | 6,450 |
| 2005-12-22 | 6,540 | 6,570 | 6,410 | 6,480 | 2,823,900 | 6,480 |
| 2005-12-21 | 6,430 | 6,540 | 6,430 | 6,530 | 2,899,500 | 6,530 |
| 2005-12-20 | 6,410 | 6,440 | 6,380 | 6,440 | 3,698,400 | 6,440 |
| 2005-12-19 | 6,390 | 6,410 | 6,310 | 6,380 | 3,968,000 | 6,380 |
| 2005-12-16 | 6,440 | 6,460 | 6,360 | 6,430 | 3,094,400 | 6,430 |
| 2005-12-15 | 6,530 | 6,540 | 6,410 | 6,430 | 3,155,500 | 6,430 |
| 2005-12-14 | 6,580 | 6,590 | 6,490 | 6,490 | 3,569,400 | 6,490 |
| 2005-12-13 | 6,600 | 6,610 | 6,530 | 6,570 | 2,566,200 | 6,570 |
| 2005-12-12 | 6,670 | 6,670 | 6,550 | 6,580 | 3,329,300 | 6,580 |
| 2005-12-09 | 6,490 | 6,600 | 6,450 | 6,600 | 8,783,000 | 6,600 |
| 2005-12-08 | 6,740 | 6,760 | 6,650 | 6,690 | 2,285,900 | 6,690 |
| 2005-12-07 | 6,760 | 6,790 | 6,720 | 6,750 | 2,589,300 | 6,750 |
| 2005-12-06 | 6,750 | 6,790 | 6,710 | 6,710 | 2,314,300 | 6,710 |
| 2005-12-05 | 6,770 | 6,780 | 6,680 | 6,710 | 3,044,900 | 6,710 |
| 2005-12-02 | 6,820 | 6,880 | 6,750 | 6,800 | 2,606,600 | 6,800 |
| 2005-12-01 | 6,610 | 6,800 | 6,600 | 6,780 | 4,033,900 | 6,780 |
| 2005-11-30 | 6,700 | 6,720 | 6,580 | 6,580 | 2,760,300 | 6,580 |
| 2005-11-29 | 6,640 | 6,700 | 6,640 | 6,680 | 2,496,900 | 6,680 |
| 2005-11-28 | 6,600 | 6,650 | 6,570 | 6,630 | 1,808,200 | 6,630 |
| 2005-11-25 | 6,520 | 6,570 | 6,510 | 6,570 | 1,706,400 | 6,570 |
| 2005-11-24 | 6,640 | 6,650 | 6,550 | 6,580 | 2,078,100 | 6,580 |
| 2005-11-22 | 6,630 | 6,670 | 6,540 | 6,560 | 3,731,900 | 6,560 |
| 2005-11-21 | 6,680 | 6,710 | 6,570 | 6,640 | 2,936,000 | 6,640 |
| 2005-11-18 | 6,650 | 6,680 | 6,610 | 6,640 | 1,731,600 | 6,640 |
| 2005-11-17 | 6,600 | 6,680 | 6,600 | 6,630 | 1,735,200 | 6,630 |
| 2005-11-16 | 6,580 | 6,640 | 6,540 | 6,620 | 1,430,400 | 6,620 |
| 2005-11-15 | 6,570 | 6,630 | 6,560 | 6,590 | 2,032,600 | 6,590 |
| 2005-11-14 | 6,700 | 6,700 | 6,520 | 6,550 | 3,135,400 | 6,550 |
| 2005-11-11 | 6,660 | 6,700 | 6,620 | 6,650 | 2,652,800 | 6,650 |
| 2005-11-10 | 6,590 | 6,660 | 6,560 | 6,650 | 1,959,700 | 6,650 |
| 2005-11-09 | 6,610 | 6,680 | 6,610 | 6,610 | 2,545,400 | 6,610 |
| 2005-11-08 | 6,620 | 6,670 | 6,600 | 6,620 | 2,658,600 | 6,620 |
| 2005-11-07 | 6,570 | 6,590 | 6,540 | 6,570 | 3,172,000 | 6,570 |
| 2005-11-04 | 6,610 | 6,620 | 6,470 | 6,510 | 4,327,300 | 6,510 |
| 2005-11-02 | 6,390 | 6,480 | 6,370 | 6,440 | 3,297,500 | 6,440 |
| 2005-11-01 | 6,550 | 6,620 | 6,520 | 6,550 | 2,939,200 | 6,550 |
| 2005-10-31 | 6,300 | 6,410 | 6,280 | 6,360 | 2,575,600 | 6,360 |
| 2005-10-28 | 6,260 | 6,390 | 6,240 | 6,240 | 3,914,900 | 6,240 |
| 2005-10-27 | 6,370 | 6,380 | 6,290 | 6,310 | 2,803,100 | 6,310 |
| 2005-10-26 | 6,310 | 6,360 | 6,230 | 6,350 | 3,463,700 | 6,350 |
| 2005-10-25 | 6,440 | 6,450 | 6,230 | 6,310 | 5,026,800 | 6,310 |
| 2005-10-24 | 6,550 | 6,550 | 6,300 | 6,390 | 4,483,900 | 6,390 |
| 2005-10-21 | 6,410 | 6,600 | 6,410 | 6,560 | 2,942,800 | 6,560 |
| 2005-10-20 | 6,460 | 6,520 | 6,420 | 6,480 | 2,516,400 | 6,480 |
| 2005-10-19 | 6,590 | 6,600 | 6,490 | 6,520 | 3,183,800 | 6,520 |
| 2005-10-18 | 6,540 | 6,630 | 6,380 | 6,490 | 5,580,900 | 6,490 |
| 2005-10-17 | 6,530 | 6,560 | 6,470 | 6,500 | 1,947,800 | 6,500 |
| 2005-10-14 | 6,620 | 6,620 | 6,470 | 6,530 | 3,964,000 | 6,530 |
| 2005-10-13 | 6,470 | 6,560 | 6,390 | 6,550 | 4,432,300 | 6,550 |
| 2005-10-12 | 6,610 | 6,690 | 6,560 | 6,570 | 3,443,100 | 6,570 |
| 2005-10-11 | 6,540 | 6,680 | 6,470 | 6,680 | 3,095,200 | 6,680 |
| 2005-10-07 | 6,660 | 6,690 | 6,550 | 6,590 | 2,381,700 | 6,590 |
| 2005-10-06 | 6,740 | 6,890 | 6,660 | 6,660 | 4,289,800 | 6,660 |
| 2005-10-05 | 6,850 | 6,860 | 6,780 | 6,840 | 2,537,600 | 6,840 |
| 2005-10-04 | 6,910 | 6,940 | 6,790 | 6,790 | 2,756,600 | 6,790 |
| 2005-10-03 | 6,830 | 6,950 | 6,810 | 6,890 | 3,919,400 | 6,890 |
| 2005-09-30 | 6,790 | 6,820 | 6,710 | 6,760 | 2,992,300 | 6,760 |
| 2005-09-29 | 6,710 | 6,730 | 6,650 | 6,730 | 2,368,900 | 6,730 |
| 2005-09-28 | 6,610 | 6,720 | 6,570 | 6,700 | 2,769,800 | 6,700 |
| 2005-09-27 | 6,670 | 6,700 | 6,640 | 6,640 | 2,247,200 | 6,640 |
| 2005-09-26 | 6,700 | 6,770 | 6,670 | 6,740 | 3,201,900 | 6,740 |
| 2005-09-22 | 6,480 | 6,770 | 6,480 | 6,700 | 5,076,100 | 6,700 |
| 2005-09-21 | 6,480 | 6,610 | 6,470 | 6,570 | 4,167,200 | 6,570 |
| 2005-09-20 | 6,350 | 6,460 | 6,350 | 6,430 | 2,377,800 | 6,430 |
| 2005-09-16 | 6,310 | 6,350 | 6,260 | 6,330 | 3,065,900 | 6,330 |
| 2005-09-15 | 6,230 | 6,250 | 6,160 | 6,240 | 3,381,400 | 6,240 |
| 2005-09-14 | 6,290 | 6,320 | 6,200 | 6,220 | 3,303,700 | 6,220 |
| 2005-09-13 | 6,310 | 6,370 | 6,310 | 6,340 | 1,654,200 | 6,340 |
| 2005-09-12 | 6,350 | 6,370 | 6,300 | 6,350 | 2,011,200 | 6,350 |
| 2005-09-09 | 6,380 | 6,400 | 6,240 | 6,320 | 6,384,500 | 6,320 |
| 2005-09-08 | 6,340 | 6,430 | 6,320 | 6,360 | 3,400,800 | 6,360 |
| 2005-09-07 | 6,290 | 6,330 | 6,270 | 6,330 | 2,438,400 | 6,330 |
| 2005-09-06 | 6,270 | 6,320 | 6,240 | 6,250 | 2,669,400 | 6,250 |
| 2005-09-05 | 6,210 | 6,240 | 6,180 | 6,230 | 1,738,500 | 6,230 |
| 2005-09-02 | 6,150 | 6,270 | 6,140 | 6,210 | 4,400,300 | 6,210 |
| 2005-09-01 | 6,010 | 6,090 | 6,000 | 6,080 | 3,644,500 | 6,080 |
| 2005-08-31 | 5,970 | 6,010 | 5,940 | 5,970 | 3,525,800 | 5,970 |
| 2005-08-30 | 5,810 | 5,900 | 5,800 | 5,900 | 1,543,100 | 5,900 |
| 2005-08-29 | 5,780 | 5,790 | 5,720 | 5,780 | 1,949,000 | 5,780 |
| 2005-08-26 | 5,840 | 5,860 | 5,820 | 5,830 | 1,552,900 | 5,830 |
| 2005-08-25 | 5,830 | 5,870 | 5,810 | 5,860 | 1,461,300 | 5,860 |
| 2005-08-24 | 5,810 | 5,850 | 5,800 | 5,810 | 1,886,500 | 5,810 |
| 2005-08-23 | 5,840 | 5,940 | 5,830 | 5,850 | 2,550,900 | 5,850 |
| 2005-08-22 | 5,770 | 5,830 | 5,750 | 5,820 | 1,268,800 | 5,820 |
| 2005-08-19 | 5,760 | 5,780 | 5,740 | 5,760 | 1,655,600 | 5,760 |
| 2005-08-18 | 5,750 | 5,780 | 5,740 | 5,770 | 1,510,400 | 5,770 |
| 2005-08-17 | 5,750 | 5,790 | 5,720 | 5,720 | 1,805,200 | 5,720 |
| 2005-08-16 | 5,780 | 5,840 | 5,750 | 5,790 | 2,369,700 | 5,790 |
| 2005-08-15 | 5,720 | 5,850 | 5,720 | 5,810 | 3,099,300 | 5,810 |
| 2005-08-12 | 5,660 | 5,710 | 5,650 | 5,710 | 2,179,900 | 5,710 |
| 2005-08-11 | 5,680 | 5,690 | 5,640 | 5,670 | 2,356,400 | 5,670 |
| 2005-08-10 | 5,670 | 5,670 | 5,620 | 5,620 | 1,831,100 | 5,620 |
| 2005-08-09 | 5,590 | 5,630 | 5,560 | 5,600 | 1,931,900 | 5,600 |
| 2005-08-08 | 5,550 | 5,620 | 5,520 | 5,610 | 2,261,800 | 5,610 |
| 2005-08-05 | 5,620 | 5,680 | 5,580 | 5,630 | 2,857,300 | 5,630 |
| 2005-08-04 | 5,620 | 5,630 | 5,580 | 5,600 | 3,103,800 | 5,600 |
| 2005-08-03 | 5,770 | 5,770 | 5,630 | 5,670 | 2,732,700 | 5,670 |
| 2005-08-02 | 5,750 | 5,760 | 5,690 | 5,740 | 1,345,200 | 5,740 |
| 2005-08-01 | 5,740 | 5,780 | 5,730 | 5,730 | 1,169,800 | 5,730 |
| 2005-07-29 | 5,710 | 5,780 | 5,690 | 5,750 | 2,630,000 | 5,750 |
| 2005-07-28 | 5,670 | 5,750 | 5,640 | 5,740 | 2,579,300 | 5,740 |
| 2005-07-27 | 5,600 | 5,630 | 5,590 | 5,590 | 1,611,900 | 5,590 |
| 2005-07-26 | 5,640 | 5,650 | 5,620 | 5,620 | 1,771,300 | 5,620 |
| 2005-07-25 | 5,550 | 5,650 | 5,550 | 5,600 | 2,394,400 | 5,600 |
| 2005-07-22 | 5,560 | 5,560 | 5,510 | 5,540 | 1,653,300 | 5,540 |
| 2005-07-21 | 5,610 | 5,610 | 5,530 | 5,540 | 1,862,900 | 5,540 |
| 2005-07-20 | 5,610 | 5,620 | 5,580 | 5,580 | 2,073,000 | 5,580 |
| 2005-07-19 | 5,620 | 5,650 | 5,590 | 5,600 | 1,844,800 | 5,600 |
| 2005-07-15 | 5,690 | 5,690 | 5,640 | 5,660 | 2,419,600 | 5,660 |
| 2005-07-14 | 5,620 | 5,670 | 5,610 | 5,630 | 2,125,200 | 5,630 |
| 2005-07-13 | 5,610 | 5,610 | 5,560 | 5,590 | 1,353,900 | 5,590 |
| 2005-07-12 | 5,620 | 5,640 | 5,600 | 5,600 | 2,276,400 | 5,600 |
| 2005-07-11 | 5,530 | 5,600 | 5,520 | 5,600 | 2,475,500 | 5,600 |
| 2005-07-08 | 5,470 | 5,510 | 5,460 | 5,460 | 2,046,900 | 5,460 |
| 2005-07-07 | 5,520 | 5,520 | 5,480 | 5,490 | 1,074,900 | 5,490 |
| 2005-07-06 | 5,490 | 5,540 | 5,480 | 5,520 | 1,952,500 | 5,520 |
| 2005-07-05 | 5,530 | 5,530 | 5,470 | 5,490 | 1,592,200 | 5,490 |
| 2005-07-04 | 5,520 | 5,540 | 5,500 | 5,500 | 1,597,500 | 5,500 |
| 2005-07-01 | 5,500 | 5,570 | 5,490 | 5,520 | 2,125,100 | 5,520 |
| 2005-06-30 | 5,500 | 5,570 | 5,490 | 5,500 | 3,603,300 | 5,500 |
| 2005-06-29 | 5,390 | 5,490 | 5,380 | 5,460 | 3,205,500 | 5,460 |
| 2005-06-28 | 5,370 | 5,400 | 5,360 | 5,370 | 2,478,900 | 5,370 |
| 2005-06-27 | 5,340 | 5,390 | 5,330 | 5,370 | 2,040,100 | 5,370 |
| 2005-06-24 | 5,380 | 5,390 | 5,360 | 5,370 | 1,789,700 | 5,370 |
| 2005-06-23 | 5,370 | 5,420 | 5,360 | 5,410 | 1,826,500 | 5,410 |
| 2005-06-22 | 5,350 | 5,400 | 5,340 | 5,380 | 2,750,600 | 5,380 |
| 2005-06-21 | 5,340 | 5,360 | 5,330 | 5,350 | 1,841,600 | 5,350 |
| 2005-06-20 | 5,370 | 5,370 | 5,310 | 5,310 | 1,781,900 | 5,310 |
| 2005-06-17 | 5,340 | 5,370 | 5,320 | 5,370 | 1,382,500 | 5,370 |
| 2005-06-16 | 5,330 | 5,350 | 5,310 | 5,320 | 1,633,000 | 5,320 |
| 2005-06-15 | 5,350 | 5,370 | 5,340 | 5,350 | 1,009,300 | 5,350 |
| 2005-06-14 | 5,330 | 5,360 | 5,310 | 5,360 | 1,540,900 | 5,360 |
| 2005-06-13 | 5,270 | 5,310 | 5,260 | 5,280 | 976,900 | 5,280 |
| 2005-06-10 | 5,240 | 5,310 | 5,240 | 5,300 | 5,920,500 | 5,300 |
| 2005-06-09 | 5,330 | 5,340 | 5,240 | 5,250 | 2,540,700 | 5,250 |
| 2005-06-08 | 5,320 | 5,370 | 5,310 | 5,330 | 1,681,900 | 5,330 |
| 2005-06-07 | 5,310 | 5,330 | 5,270 | 5,290 | 1,933,900 | 5,290 |
| 2005-06-06 | 5,330 | 5,360 | 5,310 | 5,350 | 1,534,300 | 5,350 |
| 2005-06-03 | 5,330 | 5,360 | 5,310 | 5,360 | 2,753,700 | 5,360 |
| 2005-06-02 | 5,340 | 5,360 | 5,270 | 5,270 | 2,700,000 | 5,270 |
| 2005-06-01 | 5,260 | 5,330 | 5,260 | 5,310 | 2,577,600 | 5,310 |
| 2005-05-31 | 5,300 | 5,320 | 5,230 | 5,230 | 2,623,300 | 5,230 |
| 2005-05-30 | 5,270 | 5,300 | 5,270 | 5,300 | 1,459,100 | 5,300 |
| 2005-05-27 | 5,260 | 5,270 | 5,230 | 5,260 | 1,600,600 | 5,260 |
| 2005-05-26 | 5,280 | 5,280 | 5,220 | 5,240 | 2,108,500 | 5,240 |
| 2005-05-25 | 5,250 | 5,290 | 5,240 | 5,290 | 1,919,200 | 5,290 |
| 2005-05-24 | 5,270 | 5,270 | 5,250 | 5,270 | 1,025,500 | 5,270 |
| 2005-05-23 | 5,210 | 5,260 | 5,200 | 5,260 | 1,793,900 | 5,260 |
| 2005-05-20 | 5,220 | 5,240 | 5,150 | 5,190 | 1,930,500 | 5,190 |
| 2005-05-19 | 5,220 | 5,220 | 5,160 | 5,190 | 1,866,300 | 5,190 |
| 2005-05-18 | 5,150 | 5,170 | 5,110 | 5,110 | 2,479,800 | 5,110 |
| 2005-05-17 | 5,250 | 5,250 | 5,180 | 5,200 | 1,740,900 | 5,200 |
| 2005-05-16 | 5,250 | 5,260 | 5,200 | 5,210 | 1,899,600 | 5,210 |
| 2005-05-13 | 5,250 | 5,270 | 5,220 | 5,270 | 2,619,800 | 5,270 |
| 2005-05-12 | 5,250 | 5,280 | 5,240 | 5,260 | 2,797,300 | 5,260 |
| 2005-05-11 | 5,200 | 5,260 | 5,160 | 5,260 | 3,904,900 | 5,260 |
| 2005-05-10 | 5,190 | 5,240 | 5,190 | 5,230 | 2,619,300 | 5,230 |
| 2005-05-09 | 5,190 | 5,200 | 5,160 | 5,180 | 1,892,900 | 5,180 |
| 2005-05-06 | 5,130 | 5,160 | 5,110 | 5,160 | 2,363,500 | 5,160 |
| 2005-05-02 | 5,080 | 5,100 | 5,060 | 5,060 | 1,604,600 | 5,060 |
| 2005-04-28 | 5,060 | 5,110 | 5,020 | 5,110 | 2,211,300 | 5,110 |
| 2005-04-27 | 5,070 | 5,120 | 5,070 | 5,120 | 1,614,300 | 5,120 |
| 2005-04-26 | 5,070 | 5,090 | 5,050 | 5,080 | 1,807,500 | 5,080 |
| 2005-04-25 | 5,060 | 5,110 | 5,050 | 5,100 | 1,805,000 | 5,100 |
| 2005-04-22 | 5,080 | 5,080 | 5,020 | 5,020 | 2,055,800 | 5,020 |
| 2005-04-21 | 4,970 | 5,070 | 4,950 | 5,040 | 3,019,000 | 5,040 |
| 2005-04-20 | 5,160 | 5,170 | 5,080 | 5,120 | 2,585,000 | 5,120 |
| 2005-04-19 | 5,090 | 5,100 | 5,030 | 5,050 | 2,986,900 | 5,050 |
| 2005-04-18 | 5,110 | 5,160 | 5,050 | 5,080 | 4,737,600 | 5,080 |
| 2005-04-15 | 5,180 | 5,220 | 5,170 | 5,210 | 2,877,100 | 5,210 |
| 2005-04-14 | 5,190 | 5,220 | 5,140 | 5,160 | 2,065,600 | 5,160 |
| 2005-04-13 | 5,200 | 5,230 | 5,160 | 5,180 | 2,572,200 | 5,180 |
| 2005-04-12 | 5,170 | 5,190 | 5,160 | 5,170 | 1,383,500 | 5,170 |
| 2005-04-11 | 5,190 | 5,200 | 5,160 | 5,190 | 1,393,900 | 5,190 |
| 2005-04-08 | 5,220 | 5,230 | 5,190 | 5,220 | 2,123,000 | 5,220 |
| 2005-04-07 | 5,200 | 5,210 | 5,160 | 5,180 | 1,749,100 | 5,180 |
| 2005-04-06 | 5,170 | 5,200 | 5,150 | 5,200 | 1,695,300 | 5,200 |
| 2005-04-05 | 5,110 | 5,180 | 5,110 | 5,160 | 1,996,900 | 5,160 |
| 2005-04-04 | 5,120 | 5,130 | 5,110 | 5,110 | 2,058,400 | 5,110 |
| 2005-04-01 | 5,080 | 5,090 | 5,040 | 5,090 | 2,352,300 | 5,090 |
| 2005-03-31 | 5,100 | 5,130 | 5,080 | 5,110 | 1,965,100 | 5,110 |
| 2005-03-30 | 5,090 | 5,140 | 5,080 | 5,120 | 2,582,700 | 5,120 |
| 2005-03-29 | 5,100 | 5,110 | 5,010 | 5,030 | 2,779,400 | 5,030 |
| 2005-03-28 | 5,150 | 5,170 | 5,100 | 5,120 | 1,876,300 | 5,120 |
| 2005-03-25 | 5,190 | 5,230 | 5,170 | 5,220 | 3,448,000 | 5,220 |
| 2005-03-24 | 5,090 | 5,180 | 5,090 | 5,170 | 4,347,500 | 5,170 |
| 2005-03-23 | 5,120 | 5,130 | 5,090 | 5,100 | 2,548,400 | 5,100 |
| 2005-03-22 | 5,100 | 5,110 | 5,080 | 5,080 | 2,337,600 | 5,080 |
| 2005-03-18 | 5,080 | 5,130 | 5,070 | 5,120 | 1,955,700 | 5,120 |
| 2005-03-17 | 5,070 | 5,080 | 5,050 | 5,050 | 2,715,700 | 5,050 |
| 2005-03-16 | 5,050 | 5,130 | 5,050 | 5,130 | 3,453,900 | 5,130 |
| 2005-03-15 | 5,070 | 5,080 | 5,010 | 5,010 | 2,126,600 | 5,010 |
| 2005-03-14 | 5,100 | 5,120 | 5,070 | 5,070 | 2,309,500 | 5,070 |
| 2005-03-11 | 5,070 | 5,110 | 5,070 | 5,080 | 6,075,000 | 5,080 |
| 2005-03-10 | 5,110 | 5,120 | 5,080 | 5,090 | 1,736,900 | 5,090 |
| 2005-03-09 | 5,080 | 5,150 | 5,080 | 5,100 | 2,291,300 | 5,100 |
| 2005-03-08 | 5,090 | 5,120 | 5,070 | 5,110 | 3,124,400 | 5,110 |
| 2005-03-07 | 5,150 | 5,160 | 5,130 | 5,150 | 2,344,600 | 5,150 |
| 2005-03-04 | 5,080 | 5,130 | 5,080 | 5,110 | 2,048,400 | 5,110 |
| 2005-03-03 | 5,090 | 5,100 | 5,070 | 5,090 | 2,489,300 | 5,090 |
| 2005-03-02 | 5,050 | 5,100 | 5,050 | 5,090 | 1,985,700 | 5,090 |
| 2005-03-01 | 5,020 | 5,050 | 5,020 | 5,030 | 2,448,700 | 5,030 |
| 2005-02-28 | 5,040 | 5,040 | 5,010 | 5,010 | 1,693,200 | 5,010 |
| 2005-02-25 | 5,030 | 5,050 | 5,020 | 5,030 | 2,327,700 | 5,030 |
| 2005-02-24 | 4,990 | 5,040 | 4,980 | 5,010 | 2,027,800 | 5,010 |
| 2005-02-23 | 5,030 | 5,040 | 4,990 | 5,020 | 1,999,300 | 5,020 |
| 2005-02-22 | 5,030 | 5,070 | 5,010 | 5,040 | 2,978,700 | 5,040 |
| 2005-02-21 | 5,030 | 5,060 | 5,010 | 5,010 | 2,798,100 | 5,010 |
| 2005-02-18 | 4,970 | 5,020 | 4,960 | 5,010 | 2,819,700 | 5,010 |
| 2005-02-17 | 4,950 | 4,990 | 4,950 | 4,950 | 3,197,300 | 4,950 |
| 2005-02-16 | 4,920 | 4,970 | 4,920 | 4,940 | 3,786,600 | 4,940 |
| 2005-02-15 | 4,910 | 4,940 | 4,900 | 4,920 | 2,811,000 | 4,920 |
| 2005-02-14 | 4,930 | 4,940 | 4,890 | 4,890 | 3,210,300 | 4,890 |
| 2005-02-10 | 4,860 | 4,910 | 4,850 | 4,910 | 2,406,600 | 4,910 |
| 2005-02-09 | 4,900 | 4,910 | 4,870 | 4,870 | 1,810,200 | 4,870 |
| 2005-02-08 | 4,910 | 4,910 | 4,880 | 4,900 | 1,759,300 | 4,900 |
| 2005-02-07 | 4,910 | 4,910 | 4,860 | 4,900 | 2,390,100 | 4,900 |
| 2005-02-04 | 4,860 | 4,890 | 4,830 | 4,890 | 2,407,700 | 4,890 |
| 2005-02-03 | 4,910 | 4,920 | 4,840 | 4,880 | 3,726,100 | 4,880 |
| 2005-02-02 | 4,930 | 4,940 | 4,890 | 4,900 | 1,906,400 | 4,900 |
| 2005-02-01 | 4,940 | 4,950 | 4,880 | 4,920 | 2,389,100 | 4,920 |
| 2005-01-31 | 4,860 | 4,940 | 4,830 | 4,920 | 3,681,100 | 4,920 |
| 2005-01-28 | 4,940 | 4,940 | 4,900 | 4,930 | 1,365,300 | 4,930 |
| 2005-01-27 | 4,940 | 4,950 | 4,910 | 4,920 | 1,907,800 | 4,920 |
| 2005-01-26 | 4,910 | 4,940 | 4,900 | 4,930 | 2,110,200 | 4,930 |
| 2005-01-25 | 4,880 | 4,900 | 4,870 | 4,880 | 2,549,300 | 4,880 |
| 2005-01-24 | 4,870 | 4,900 | 4,860 | 4,870 | 3,024,000 | 4,870 |
| 2005-01-21 | 4,860 | 4,880 | 4,830 | 4,870 | 4,013,300 | 4,870 |
| 2005-01-20 | 4,860 | 4,890 | 4,850 | 4,850 | 3,236,600 | 4,850 |
| 2005-01-19 | 4,890 | 4,920 | 4,860 | 4,880 | 3,987,900 | 4,880 |
| 2005-01-18 | 4,930 | 4,940 | 4,880 | 4,890 | 3,666,400 | 4,890 |
| 2005-01-17 | 4,920 | 4,930 | 4,890 | 4,900 | 3,299,900 | 4,900 |
| 2005-01-14 | 4,940 | 4,940 | 4,900 | 4,910 | 5,611,200 | 4,910 |
| 2005-01-13 | 4,990 | 5,000 | 4,960 | 4,960 | 3,034,800 | 4,960 |
| 2005-01-12 | 5,030 | 5,040 | 5,000 | 5,000 | 2,144,500 | 5,000 |
| 2005-01-11 | 5,040 | 5,070 | 5,020 | 5,040 | 3,296,300 | 5,040 |
| 2005-01-07 | 5,100 | 5,100 | 5,030 | 5,050 | 3,307,500 | 5,050 |
| 2005-01-06 | 5,090 | 5,110 | 5,070 | 5,110 | 2,129,400 | 5,110 |
| 2005-01-05 | 5,130 | 5,150 | 5,100 | 5,110 | 1,757,300 | 5,110 |
| 2005-01-04 | 5,130 | 5,170 | 5,130 | 5,160 | 779,000 | 5,160 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
