4503 アステラス製薬(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 | 4,740 | 4,740 | 4,600 | 4,600 | 774,100 | 920 |
| 2005-12-29 | 4,730 | 4,760 | 4,660 | 4,660 | 1,083,700 | 932 |
| 2005-12-28 | 4,640 | 4,670 | 4,610 | 4,670 | 908,900 | 934 |
| 2005-12-27 | 4,660 | 4,680 | 4,620 | 4,650 | 980,800 | 930 |
| 2005-12-26 | 4,690 | 4,700 | 4,640 | 4,680 | 831,700 | 936 |
| 2005-12-22 | 4,680 | 4,720 | 4,610 | 4,630 | 2,226,700 | 926 |
| 2005-12-21 | 4,670 | 4,760 | 4,660 | 4,730 | 3,120,100 | 946 |
| 2005-12-20 | 4,660 | 4,680 | 4,580 | 4,620 | 2,173,600 | 924 |
| 2005-12-19 | 4,590 | 4,590 | 4,450 | 4,520 | 2,017,800 | 904 |
| 2005-12-16 | 4,590 | 4,600 | 4,490 | 4,540 | 1,995,600 | 908 |
| 2005-12-15 | 4,610 | 4,650 | 4,560 | 4,560 | 2,126,300 | 912 |
| 2005-12-14 | 4,680 | 4,700 | 4,510 | 4,550 | 3,310,500 | 910 |
| 2005-12-13 | 4,720 | 4,720 | 4,650 | 4,680 | 1,137,700 | 936 |
| 2005-12-12 | 4,760 | 4,770 | 4,650 | 4,680 | 1,725,900 | 936 |
| 2005-12-09 | 4,650 | 4,710 | 4,610 | 4,660 | 4,715,700 | 932 |
| 2005-12-08 | 4,760 | 4,820 | 4,700 | 4,700 | 2,601,400 | 940 |
| 2005-12-07 | 4,780 | 4,810 | 4,740 | 4,760 | 2,370,500 | 952 |
| 2005-12-06 | 4,730 | 4,770 | 4,710 | 4,720 | 2,218,700 | 944 |
| 2005-12-05 | 4,750 | 4,760 | 4,680 | 4,690 | 2,804,600 | 938 |
| 2005-12-02 | 4,790 | 4,830 | 4,750 | 4,800 | 2,672,900 | 960 |
| 2005-12-01 | 4,680 | 4,780 | 4,640 | 4,780 | 2,619,000 | 956 |
| 2005-11-30 | 4,670 | 4,690 | 4,630 | 4,630 | 1,865,500 | 926 |
| 2005-11-29 | 4,610 | 4,700 | 4,590 | 4,620 | 2,229,800 | 924 |
| 2005-11-28 | 4,580 | 4,670 | 4,580 | 4,640 | 2,599,500 | 928 |
| 2005-11-25 | 4,510 | 4,600 | 4,490 | 4,560 | 2,862,700 | 912 |
| 2005-11-24 | 4,500 | 4,540 | 4,460 | 4,460 | 2,443,400 | 892 |
| 2005-11-22 | 4,400 | 4,510 | 4,390 | 4,460 | 4,313,800 | 892 |
| 2005-11-21 | 4,380 | 4,400 | 4,330 | 4,350 | 1,976,100 | 870 |
| 2005-11-18 | 4,320 | 4,340 | 4,310 | 4,330 | 2,110,700 | 866 |
| 2005-11-17 | 4,290 | 4,330 | 4,290 | 4,300 | 2,130,500 | 860 |
| 2005-11-16 | 4,360 | 4,390 | 4,310 | 4,340 | 2,081,600 | 868 |
| 2005-11-15 | 4,290 | 4,320 | 4,280 | 4,290 | 1,580,300 | 858 |
| 2005-11-14 | 4,340 | 4,350 | 4,250 | 4,270 | 1,642,300 | 854 |
| 2005-11-11 | 4,360 | 4,400 | 4,340 | 4,350 | 2,752,500 | 870 |
| 2005-11-10 | 4,330 | 4,360 | 4,320 | 4,350 | 2,460,100 | 870 |
| 2005-11-09 | 4,280 | 4,370 | 4,270 | 4,300 | 3,502,400 | 860 |
| 2005-11-08 | 4,300 | 4,320 | 4,260 | 4,270 | 2,501,000 | 854 |
| 2005-11-07 | 4,270 | 4,290 | 4,210 | 4,230 | 1,768,200 | 846 |
| 2005-11-04 | 4,300 | 4,300 | 4,200 | 4,240 | 2,364,500 | 848 |
| 2005-11-02 | 4,230 | 4,260 | 4,200 | 4,250 | 2,220,100 | 850 |
| 2005-11-01 | 4,180 | 4,250 | 4,170 | 4,250 | 1,918,800 | 850 |
| 2005-10-31 | 4,170 | 4,210 | 4,150 | 4,150 | 2,126,600 | 830 |
| 2005-10-28 | 4,120 | 4,220 | 4,110 | 4,190 | 3,436,300 | 838 |
| 2005-10-27 | 4,200 | 4,210 | 4,070 | 4,100 | 4,570,200 | 820 |
| 2005-10-26 | 4,160 | 4,160 | 4,100 | 4,130 | 2,145,900 | 826 |
| 2005-10-25 | 4,150 | 4,190 | 4,090 | 4,140 | 3,150,400 | 828 |
| 2005-10-24 | 4,190 | 4,220 | 4,050 | 4,100 | 2,961,000 | 820 |
| 2005-10-21 | 4,260 | 4,280 | 4,200 | 4,240 | 2,064,900 | 848 |
| 2005-10-20 | 4,300 | 4,320 | 4,270 | 4,310 | 2,082,300 | 862 |
| 2005-10-19 | 4,370 | 4,400 | 4,310 | 4,330 | 2,560,900 | 866 |
| 2005-10-18 | 4,370 | 4,460 | 4,360 | 4,420 | 2,078,200 | 884 |
| 2005-10-17 | 4,370 | 4,450 | 4,350 | 4,370 | 1,707,100 | 874 |
| 2005-10-14 | 4,360 | 4,450 | 4,320 | 4,360 | 3,372,500 | 872 |
| 2005-10-13 | 4,270 | 4,300 | 4,230 | 4,290 | 1,175,300 | 858 |
| 2005-10-12 | 4,300 | 4,350 | 4,240 | 4,260 | 2,193,300 | 852 |
| 2005-10-11 | 4,310 | 4,330 | 4,250 | 4,330 | 1,640,300 | 866 |
| 2005-10-07 | 4,290 | 4,350 | 4,270 | 4,270 | 1,958,200 | 854 |
| 2005-10-06 | 4,280 | 4,400 | 4,280 | 4,320 | 3,297,800 | 864 |
| 2005-10-05 | 4,330 | 4,370 | 4,280 | 4,330 | 2,852,300 | 866 |
| 2005-10-04 | 4,280 | 4,280 | 4,200 | 4,230 | 1,693,800 | 846 |
| 2005-10-03 | 4,310 | 4,330 | 4,240 | 4,240 | 1,416,100 | 848 |
| 2005-09-30 | 4,260 | 4,310 | 4,250 | 4,270 | 1,554,500 | 854 |
| 2005-09-29 | 4,300 | 4,310 | 4,230 | 4,310 | 2,347,000 | 862 |
| 2005-09-28 | 4,120 | 4,260 | 4,120 | 4,210 | 1,651,700 | 842 |
| 2005-09-27 | 4,210 | 4,250 | 4,200 | 4,220 | 1,833,300 | 844 |
| 2005-09-26 | 4,210 | 4,260 | 4,200 | 4,250 | 2,157,900 | 850 |
| 2005-09-22 | 4,080 | 4,230 | 4,080 | 4,180 | 4,185,900 | 836 |
| 2005-09-21 | 4,020 | 4,090 | 4,020 | 4,070 | 2,068,300 | 814 |
| 2005-09-20 | 4,060 | 4,070 | 4,020 | 4,050 | 1,433,200 | 810 |
| 2005-09-16 | 4,060 | 4,070 | 4,010 | 4,060 | 1,864,200 | 812 |
| 2005-09-15 | 4,060 | 4,060 | 4,030 | 4,060 | 1,506,500 | 812 |
| 2005-09-14 | 4,050 | 4,060 | 4,020 | 4,050 | 1,176,100 | 810 |
| 2005-09-13 | 4,100 | 4,110 | 4,020 | 4,040 | 2,328,000 | 808 |
| 2005-09-12 | 4,130 | 4,150 | 4,100 | 4,120 | 1,293,400 | 824 |
| 2005-09-09 | 4,100 | 4,140 | 4,070 | 4,080 | 5,092,100 | 816 |
| 2005-09-08 | 4,080 | 4,090 | 4,010 | 4,050 | 2,858,500 | 810 |
| 2005-09-07 | 4,080 | 4,180 | 4,060 | 4,120 | 3,025,200 | 824 |
| 2005-09-06 | 4,090 | 4,100 | 4,040 | 4,050 | 1,449,800 | 810 |
| 2005-09-05 | 4,040 | 4,090 | 4,040 | 4,070 | 1,356,700 | 814 |
| 2005-09-02 | 4,000 | 4,090 | 4,000 | 4,090 | 2,857,900 | 818 |
| 2005-09-01 | 3,980 | 4,000 | 3,970 | 4,000 | 1,555,200 | 800 |
| 2005-08-31 | 3,950 | 3,980 | 3,930 | 3,930 | 1,760,400 | 786 |
| 2005-08-30 | 3,940 | 3,950 | 3,920 | 3,930 | 878,800 | 786 |
| 2005-08-29 | 3,930 | 3,950 | 3,880 | 3,900 | 1,426,600 | 780 |
| 2005-08-26 | 3,920 | 3,980 | 3,920 | 3,980 | 1,864,700 | 796 |
| 2005-08-25 | 3,900 | 3,960 | 3,890 | 3,950 | 3,717,300 | 790 |
| 2005-08-24 | 3,870 | 3,890 | 3,850 | 3,860 | 2,061,900 | 772 |
| 2005-08-23 | 3,810 | 3,900 | 3,810 | 3,880 | 3,630,100 | 776 |
| 2005-08-22 | 3,820 | 3,830 | 3,800 | 3,800 | 1,259,500 | 760 |
| 2005-08-19 | 3,800 | 3,820 | 3,780 | 3,810 | 1,818,700 | 762 |
| 2005-08-18 | 3,780 | 3,820 | 3,770 | 3,800 | 1,402,600 | 760 |
| 2005-08-17 | 3,800 | 3,810 | 3,770 | 3,770 | 1,653,700 | 754 |
| 2005-08-16 | 3,790 | 3,820 | 3,760 | 3,820 | 2,095,200 | 764 |
| 2005-08-15 | 3,800 | 3,810 | 3,760 | 3,780 | 2,809,700 | 756 |
| 2005-08-12 | 3,770 | 3,820 | 3,760 | 3,800 | 4,457,800 | 760 |
| 2005-08-11 | 3,780 | 3,780 | 3,720 | 3,730 | 3,561,200 | 746 |
| 2005-08-10 | 3,800 | 3,810 | 3,770 | 3,770 | 1,620,800 | 754 |
| 2005-08-09 | 3,800 | 3,810 | 3,770 | 3,780 | 2,181,100 | 756 |
| 2005-08-08 | 3,750 | 3,830 | 3,740 | 3,810 | 2,559,300 | 762 |
| 2005-08-05 | 3,750 | 3,780 | 3,740 | 3,760 | 2,494,900 | 752 |
| 2005-08-04 | 3,800 | 3,800 | 3,740 | 3,760 | 3,724,800 | 752 |
| 2005-08-03 | 3,750 | 3,820 | 3,740 | 3,790 | 8,321,300 | 758 |
| 2005-08-02 | 3,600 | 3,620 | 3,600 | 3,600 | 1,700,400 | 720 |
| 2005-08-01 | 3,670 | 3,680 | 3,640 | 3,650 | 1,252,400 | 730 |
| 2005-07-29 | 3,700 | 3,700 | 3,650 | 3,660 | 1,825,600 | 732 |
| 2005-07-28 | 3,670 | 3,690 | 3,660 | 3,690 | 1,568,800 | 738 |
| 2005-07-27 | 3,650 | 3,700 | 3,650 | 3,690 | 1,613,800 | 738 |
| 2005-07-26 | 3,670 | 3,680 | 3,630 | 3,640 | 1,159,100 | 728 |
| 2005-07-25 | 3,650 | 3,680 | 3,640 | 3,660 | 1,209,500 | 732 |
| 2005-07-22 | 3,660 | 3,680 | 3,640 | 3,640 | 2,330,900 | 728 |
| 2005-07-21 | 3,700 | 3,700 | 3,630 | 3,630 | 2,402,000 | 726 |
| 2005-07-20 | 3,690 | 3,730 | 3,680 | 3,690 | 2,682,400 | 738 |
| 2005-07-19 | 3,730 | 3,730 | 3,660 | 3,680 | 3,549,800 | 736 |
| 2005-07-15 | 3,760 | 3,770 | 3,710 | 3,740 | 2,812,600 | 748 |
| 2005-07-14 | 3,800 | 3,810 | 3,780 | 3,790 | 1,291,900 | 758 |
| 2005-07-13 | 3,810 | 3,820 | 3,760 | 3,780 | 1,037,800 | 756 |
| 2005-07-12 | 3,820 | 3,830 | 3,790 | 3,810 | 1,212,500 | 762 |
| 2005-07-11 | 3,790 | 3,810 | 3,780 | 3,780 | 1,385,100 | 756 |
| 2005-07-08 | 3,810 | 3,810 | 3,750 | 3,750 | 1,926,300 | 750 |
| 2005-07-07 | 3,830 | 3,830 | 3,810 | 3,820 | 740,500 | 764 |
| 2005-07-06 | 3,820 | 3,840 | 3,800 | 3,830 | 811,300 | 766 |
| 2005-07-05 | 3,840 | 3,850 | 3,810 | 3,840 | 849,300 | 768 |
| 2005-07-04 | 3,820 | 3,830 | 3,790 | 3,830 | 910,300 | 766 |
| 2005-07-01 | 3,780 | 3,840 | 3,770 | 3,820 | 1,373,200 | 764 |
| 2005-06-30 | 3,740 | 3,790 | 3,740 | 3,790 | 1,337,100 | 758 |
| 2005-06-29 | 3,750 | 3,770 | 3,720 | 3,750 | 1,572,600 | 750 |
| 2005-06-28 | 3,710 | 3,740 | 3,700 | 3,720 | 1,526,100 | 744 |
| 2005-06-27 | 3,700 | 3,730 | 3,670 | 3,710 | 2,506,700 | 742 |
| 2005-06-24 | 3,720 | 3,750 | 3,720 | 3,750 | 1,213,800 | 750 |
| 2005-06-23 | 3,730 | 3,760 | 3,730 | 3,750 | 1,584,500 | 750 |
| 2005-06-22 | 3,730 | 3,760 | 3,720 | 3,730 | 1,675,000 | 746 |
| 2005-06-21 | 3,780 | 3,800 | 3,720 | 3,730 | 2,002,300 | 746 |
| 2005-06-20 | 3,810 | 3,810 | 3,760 | 3,760 | 1,242,400 | 752 |
| 2005-06-17 | 3,790 | 3,800 | 3,740 | 3,790 | 2,325,900 | 758 |
| 2005-06-16 | 3,840 | 3,840 | 3,810 | 3,810 | 1,015,300 | 762 |
| 2005-06-15 | 3,840 | 3,870 | 3,840 | 3,850 | 621,200 | 770 |
| 2005-06-14 | 3,870 | 3,870 | 3,840 | 3,860 | 798,100 | 772 |
| 2005-06-13 | 3,820 | 3,840 | 3,800 | 3,840 | 878,400 | 768 |
| 2005-06-10 | 3,780 | 3,840 | 3,780 | 3,820 | 4,408,600 | 764 |
| 2005-06-09 | 3,860 | 3,860 | 3,790 | 3,800 | 861,500 | 760 |
| 2005-06-08 | 3,860 | 3,880 | 3,850 | 3,860 | 945,900 | 772 |
| 2005-06-07 | 3,850 | 3,870 | 3,830 | 3,840 | 833,200 | 768 |
| 2005-06-06 | 3,880 | 3,890 | 3,850 | 3,890 | 1,122,000 | 778 |
| 2005-06-03 | 3,870 | 3,900 | 3,860 | 3,890 | 1,184,800 | 778 |
| 2005-06-02 | 3,910 | 3,930 | 3,850 | 3,850 | 1,407,700 | 770 |
| 2005-06-01 | 3,880 | 3,920 | 3,870 | 3,910 | 1,651,800 | 782 |
| 2005-05-31 | 3,880 | 3,900 | 3,850 | 3,880 | 1,588,700 | 776 |
| 2005-05-30 | 3,870 | 3,890 | 3,840 | 3,870 | 1,490,400 | 774 |
| 2005-05-27 | 3,940 | 3,940 | 3,870 | 3,890 | 1,506,200 | 778 |
| 2005-05-26 | 3,900 | 3,950 | 3,880 | 3,940 | 1,341,100 | 788 |
| 2005-05-25 | 3,900 | 3,950 | 3,890 | 3,920 | 1,103,100 | 784 |
| 2005-05-24 | 3,900 | 3,900 | 3,860 | 3,880 | 582,000 | 776 |
| 2005-05-23 | 3,900 | 3,910 | 3,860 | 3,880 | 1,222,700 | 776 |
| 2005-05-20 | 3,910 | 3,910 | 3,850 | 3,870 | 1,078,600 | 774 |
| 2005-05-19 | 3,930 | 3,940 | 3,880 | 3,890 | 1,526,600 | 778 |
| 2005-05-18 | 3,850 | 3,920 | 3,840 | 3,880 | 1,358,500 | 776 |
| 2005-05-17 | 3,990 | 4,010 | 3,880 | 3,900 | 2,648,700 | 780 |
| 2005-05-16 | 3,930 | 3,950 | 3,900 | 3,910 | 1,298,700 | 782 |
| 2005-05-13 | 3,970 | 3,980 | 3,920 | 3,930 | 1,569,100 | 786 |
| 2005-05-12 | 3,960 | 4,010 | 3,950 | 3,960 | 1,906,200 | 792 |
| 2005-05-11 | 3,900 | 3,950 | 3,880 | 3,930 | 1,024,700 | 786 |
| 2005-05-10 | 3,900 | 3,940 | 3,890 | 3,900 | 1,277,300 | 780 |
| 2005-05-09 | 3,920 | 3,950 | 3,910 | 3,910 | 2,293,800 | 782 |
| 2005-05-06 | 3,910 | 3,930 | 3,870 | 3,920 | 2,884,800 | 784 |
| 2005-05-02 | 3,750 | 3,820 | 3,750 | 3,810 | 1,211,400 | 762 |
| 2005-04-28 | 3,740 | 3,800 | 3,740 | 3,800 | 1,781,000 | 760 |
| 2005-04-27 | 3,730 | 3,800 | 3,730 | 3,770 | 1,584,000 | 754 |
| 2005-04-26 | 3,720 | 3,730 | 3,690 | 3,720 | 1,364,400 | 744 |
| 2005-04-25 | 3,780 | 3,800 | 3,740 | 3,770 | 1,367,600 | 754 |
| 2005-04-22 | 3,770 | 3,780 | 3,750 | 3,760 | 1,425,700 | 752 |
| 2005-04-21 | 3,730 | 3,790 | 3,710 | 3,780 | 2,009,900 | 756 |
| 2005-04-20 | 3,850 | 3,850 | 3,750 | 3,780 | 1,467,300 | 756 |
| 2005-04-19 | 3,760 | 3,790 | 3,710 | 3,770 | 2,027,600 | 754 |
| 2005-04-18 | 3,860 | 3,880 | 3,740 | 3,800 | 4,370,300 | 760 |
| 2005-04-15 | 3,880 | 3,920 | 3,870 | 3,900 | 4,946,500 | 780 |
| 2005-04-14 | 3,850 | 3,900 | 3,820 | 3,860 | 4,988,200 | 772 |
| 2005-04-13 | 3,740 | 3,790 | 3,730 | 3,770 | 2,262,200 | 754 |
| 2005-04-12 | 3,750 | 3,750 | 3,690 | 3,710 | 1,222,500 | 742 |
| 2005-04-11 | 3,780 | 3,780 | 3,720 | 3,740 | 890,200 | 748 |
| 2005-04-08 | 3,800 | 3,810 | 3,750 | 3,780 | 1,791,400 | 756 |
| 2005-04-07 | 3,780 | 3,800 | 3,760 | 3,780 | 2,352,400 | 756 |
| 2005-04-06 | 3,750 | 3,800 | 3,750 | 3,770 | 2,618,800 | 754 |
| 2005-04-05 | 3,710 | 3,760 | 3,710 | 3,750 | 3,463,600 | 750 |
| 2005-04-04 | 3,670 | 3,710 | 3,660 | 3,700 | 2,819,000 | 740 |
| 2005-04-01 | 3,630 | 3,670 | 3,590 | 3,670 | 2,626,200 | 734 |
| 2005-03-31 | 3,640 | 3,650 | 3,580 | 3,630 | 3,461,400 | 726 |
| 2005-03-30 | 3,610 | 3,670 | 3,600 | 3,640 | 3,871,500 | 728 |
| 2005-03-29 | 3,630 | 3,630 | 3,600 | 3,620 | 2,213,800 | 724 |
| 2005-03-28 | 3,580 | 3,630 | 3,570 | 3,620 | 2,983,300 | 724 |
| 2005-03-25 | 3,680 | 3,680 | 3,540 | 3,600 | 6,581,100 | 720 |
| 2005-03-24 | 3,680 | 3,780 | 3,670 | 3,680 | 5,481,900 | 736 |
| 2005-03-23 | 3,680 | 3,700 | 3,620 | 3,640 | 3,110,500 | 728 |
| 2005-03-22 | 3,680 | 3,690 | 3,650 | 3,670 | 3,720,300 | 734 |
| 2005-03-18 | 3,640 | 3,660 | 3,620 | 3,630 | 1,689,200 | 726 |
| 2005-03-17 | 3,610 | 3,620 | 3,580 | 3,620 | 2,122,600 | 724 |
| 2005-03-16 | 3,680 | 3,680 | 3,620 | 3,640 | 2,637,800 | 728 |
| 2005-03-15 | 3,710 | 3,710 | 3,670 | 3,680 | 1,376,400 | 736 |
| 2005-03-14 | 3,730 | 3,730 | 3,690 | 3,690 | 918,300 | 738 |
| 2005-03-11 | 3,700 | 3,750 | 3,690 | 3,720 | 5,035,000 | 744 |
| 2005-03-10 | 3,740 | 3,750 | 3,710 | 3,710 | 1,322,900 | 742 |
| 2005-03-09 | 3,770 | 3,800 | 3,740 | 3,760 | 1,718,300 | 752 |
| 2005-03-08 | 3,790 | 3,790 | 3,740 | 3,750 | 1,995,000 | 750 |
| 2005-03-07 | 3,810 | 3,830 | 3,750 | 3,760 | 1,894,700 | 752 |
| 2005-03-04 | 3,780 | 3,850 | 3,770 | 3,840 | 2,879,200 | 768 |
| 2005-03-03 | 3,740 | 3,770 | 3,730 | 3,740 | 1,559,500 | 748 |
| 2005-03-02 | 3,730 | 3,750 | 3,720 | 3,750 | 1,476,600 | 750 |
| 2005-03-01 | 3,710 | 3,730 | 3,690 | 3,700 | 811,300 | 740 |
| 2005-02-28 | 3,700 | 3,730 | 3,680 | 3,710 | 1,562,900 | 742 |
| 2005-02-25 | 3,710 | 3,710 | 3,670 | 3,670 | 1,714,900 | 734 |
| 2005-02-24 | 3,700 | 3,710 | 3,670 | 3,710 | 1,981,600 | 742 |
| 2005-02-23 | 3,680 | 3,710 | 3,660 | 3,710 | 1,202,100 | 742 |
| 2005-02-22 | 3,720 | 3,720 | 3,670 | 3,680 | 1,604,000 | 736 |
| 2005-02-21 | 3,740 | 3,750 | 3,700 | 3,710 | 1,109,000 | 742 |
| 2005-02-18 | 3,700 | 3,720 | 3,690 | 3,700 | 1,048,200 | 740 |
| 2005-02-17 | 3,740 | 3,750 | 3,710 | 3,730 | 1,530,000 | 746 |
| 2005-02-16 | 3,770 | 3,770 | 3,700 | 3,740 | 983,300 | 748 |
| 2005-02-15 | 3,760 | 3,780 | 3,740 | 3,760 | 843,300 | 752 |
| 2005-02-14 | 3,750 | 3,800 | 3,730 | 3,780 | 1,066,100 | 756 |
| 2005-02-10 | 3,700 | 3,730 | 3,670 | 3,730 | 1,612,700 | 746 |
| 2005-02-09 | 3,740 | 3,760 | 3,690 | 3,710 | 982,400 | 742 |
| 2005-02-08 | 3,790 | 3,790 | 3,710 | 3,710 | 995,600 | 742 |
| 2005-02-07 | 3,800 | 3,820 | 3,770 | 3,800 | 916,200 | 760 |
| 2005-02-04 | 3,780 | 3,820 | 3,740 | 3,790 | 1,162,900 | 758 |
| 2005-02-03 | 3,790 | 3,820 | 3,760 | 3,800 | 1,250,300 | 760 |
| 2005-02-02 | 3,800 | 3,820 | 3,750 | 3,770 | 1,313,700 | 754 |
| 2005-02-01 | 3,810 | 3,820 | 3,780 | 3,800 | 892,100 | 760 |
| 2005-01-31 | 3,710 | 3,810 | 3,690 | 3,770 | 1,312,100 | 754 |
| 2005-01-28 | 3,730 | 3,760 | 3,690 | 3,740 | 1,026,000 | 748 |
| 2005-01-27 | 3,710 | 3,730 | 3,700 | 3,720 | 878,200 | 744 |
| 2005-01-26 | 3,750 | 3,770 | 3,730 | 3,770 | 644,300 | 754 |
| 2005-01-25 | 3,670 | 3,710 | 3,650 | 3,710 | 843,100 | 742 |
| 2005-01-24 | 3,690 | 3,690 | 3,660 | 3,670 | 742,900 | 734 |
| 2005-01-21 | 3,670 | 3,700 | 3,660 | 3,680 | 891,200 | 736 |
| 2005-01-20 | 3,730 | 3,740 | 3,680 | 3,700 | 1,066,200 | 740 |
| 2005-01-19 | 3,790 | 3,790 | 3,750 | 3,750 | 840,500 | 750 |
| 2005-01-18 | 3,790 | 3,790 | 3,740 | 3,740 | 625,600 | 748 |
| 2005-01-17 | 3,800 | 3,810 | 3,770 | 3,770 | 682,500 | 754 |
| 2005-01-14 | 3,790 | 3,790 | 3,730 | 3,770 | 1,858,300 | 754 |
| 2005-01-13 | 3,800 | 3,800 | 3,750 | 3,780 | 933,500 | 756 |
| 2005-01-12 | 3,880 | 3,880 | 3,820 | 3,820 | 969,300 | 764 |
| 2005-01-11 | 3,890 | 3,910 | 3,880 | 3,880 | 947,100 | 776 |
| 2005-01-07 | 3,940 | 3,950 | 3,860 | 3,870 | 1,342,100 | 774 |
| 2005-01-06 | 3,910 | 3,970 | 3,910 | 3,970 | 959,300 | 794 |
| 2005-01-05 | 3,950 | 3,950 | 3,900 | 3,920 | 669,900 | 784 |
| 2005-01-04 | 3,920 | 3,950 | 3,900 | 3,940 | 622,100 | 788 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
