4506 住友ファーマ(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 | 1,129 | 1,130 | 1,105 | 1,105 | 520,000 | 1,105 |
| 2005-12-29 | 1,145 | 1,145 | 1,122 | 1,126 | 897,000 | 1,126 |
| 2005-12-28 | 1,122 | 1,143 | 1,121 | 1,143 | 1,025,000 | 1,143 |
| 2005-12-27 | 1,125 | 1,135 | 1,118 | 1,127 | 667,000 | 1,127 |
| 2005-12-26 | 1,135 | 1,138 | 1,112 | 1,125 | 737,000 | 1,125 |
| 2005-12-22 | 1,141 | 1,141 | 1,125 | 1,133 | 677,000 | 1,133 |
| 2005-12-21 | 1,133 | 1,140 | 1,116 | 1,130 | 1,485,000 | 1,130 |
| 2005-12-20 | 1,133 | 1,137 | 1,114 | 1,132 | 1,476,000 | 1,132 |
| 2005-12-19 | 1,101 | 1,145 | 1,097 | 1,139 | 2,349,000 | 1,139 |
| 2005-12-16 | 1,101 | 1,106 | 1,076 | 1,081 | 2,294,000 | 1,081 |
| 2005-12-15 | 1,115 | 1,125 | 1,092 | 1,124 | 1,779,000 | 1,124 |
| 2005-12-14 | 1,127 | 1,139 | 1,120 | 1,121 | 1,801,000 | 1,121 |
| 2005-12-13 | 1,145 | 1,145 | 1,124 | 1,132 | 1,432,000 | 1,132 |
| 2005-12-12 | 1,167 | 1,174 | 1,131 | 1,145 | 1,961,000 | 1,145 |
| 2005-12-09 | 1,159 | 1,178 | 1,155 | 1,169 | 4,373,000 | 1,169 |
| 2005-12-08 | 1,179 | 1,182 | 1,155 | 1,165 | 1,142,000 | 1,165 |
| 2005-12-07 | 1,176 | 1,190 | 1,175 | 1,178 | 888,000 | 1,178 |
| 2005-12-06 | 1,173 | 1,188 | 1,172 | 1,177 | 1,703,000 | 1,177 |
| 2005-12-05 | 1,174 | 1,179 | 1,155 | 1,169 | 2,250,000 | 1,169 |
| 2005-12-02 | 1,199 | 1,202 | 1,171 | 1,202 | 3,135,000 | 1,202 |
| 2005-12-01 | 1,174 | 1,223 | 1,161 | 1,223 | 6,125,000 | 1,223 |
| 2005-11-30 | 1,080 | 1,124 | 1,072 | 1,114 | 3,656,000 | 1,114 |
| 2005-11-29 | 1,038 | 1,063 | 1,038 | 1,062 | 1,673,000 | 1,062 |
| 2005-11-28 | 1,033 | 1,036 | 1,022 | 1,034 | 1,278,000 | 1,034 |
| 2005-11-25 | 1,040 | 1,042 | 1,020 | 1,024 | 1,274,000 | 1,024 |
| 2005-11-24 | 1,070 | 1,074 | 1,025 | 1,035 | 1,750,000 | 1,035 |
| 2005-11-22 | 1,080 | 1,081 | 1,067 | 1,069 | 1,098,000 | 1,069 |
| 2005-11-21 | 1,070 | 1,080 | 1,066 | 1,070 | 1,614,000 | 1,070 |
| 2005-11-18 | 1,095 | 1,098 | 1,056 | 1,065 | 2,508,000 | 1,065 |
| 2005-11-17 | 1,105 | 1,111 | 1,090 | 1,090 | 1,722,000 | 1,090 |
| 2005-11-16 | 1,114 | 1,115 | 1,103 | 1,105 | 1,153,000 | 1,105 |
| 2005-11-15 | 1,115 | 1,120 | 1,102 | 1,115 | 1,197,000 | 1,115 |
| 2005-11-14 | 1,138 | 1,139 | 1,118 | 1,122 | 1,846,000 | 1,122 |
| 2005-11-11 | 1,174 | 1,174 | 1,130 | 1,134 | 2,776,000 | 1,134 |
| 2005-11-10 | 1,169 | 1,169 | 1,143 | 1,163 | 2,533,000 | 1,163 |
| 2005-11-09 | 1,142 | 1,144 | 1,121 | 1,139 | 2,796,000 | 1,139 |
| 2005-11-08 | 1,097 | 1,112 | 1,085 | 1,103 | 2,214,000 | 1,103 |
| 2005-11-07 | 1,125 | 1,129 | 1,082 | 1,093 | 2,008,000 | 1,093 |
| 2005-11-04 | 1,171 | 1,178 | 1,105 | 1,122 | 2,935,000 | 1,122 |
| 2005-11-02 | 1,120 | 1,148 | 1,115 | 1,148 | 2,958,000 | 1,148 |
| 2005-11-01 | 1,104 | 1,110 | 1,096 | 1,106 | 1,032,000 | 1,106 |
| 2005-10-31 | 1,080 | 1,096 | 1,070 | 1,092 | 2,201,000 | 1,092 |
| 2005-10-28 | 1,088 | 1,094 | 1,065 | 1,072 | 1,898,000 | 1,072 |
| 2005-10-27 | 1,142 | 1,142 | 1,075 | 1,082 | 3,072,000 | 1,082 |
| 2005-10-26 | 1,136 | 1,150 | 1,115 | 1,122 | 2,010,000 | 1,122 |
| 2005-10-25 | 1,160 | 1,179 | 1,126 | 1,135 | 2,493,000 | 1,135 |
| 2005-10-24 | 1,208 | 1,215 | 1,166 | 1,169 | 1,265,000 | 1,169 |
| 2005-10-21 | 1,224 | 1,230 | 1,205 | 1,216 | 1,357,000 | 1,216 |
| 2005-10-20 | 1,219 | 1,235 | 1,208 | 1,223 | 1,896,000 | 1,223 |
| 2005-10-19 | 1,227 | 1,233 | 1,204 | 1,213 | 2,329,000 | 1,213 |
| 2005-10-18 | 1,261 | 1,270 | 1,210 | 1,240 | 2,619,000 | 1,240 |
| 2005-10-17 | 1,285 | 1,291 | 1,263 | 1,281 | 1,766,000 | 1,281 |
| 2005-10-14 | 1,327 | 1,327 | 1,278 | 1,285 | 2,472,000 | 1,285 |
| 2005-10-13 | 1,312 | 1,327 | 1,290 | 1,307 | 1,158,000 | 1,307 |
| 2005-10-12 | 1,330 | 1,356 | 1,316 | 1,327 | 1,682,000 | 1,327 |
| 2005-10-11 | 1,310 | 1,351 | 1,283 | 1,350 | 2,175,000 | 1,350 |
| 2005-10-07 | 1,367 | 1,376 | 1,326 | 1,330 | 1,462,000 | 1,330 |
| 2005-10-06 | 1,377 | 1,395 | 1,358 | 1,366 | 2,012,000 | 1,366 |
| 2005-10-05 | 1,404 | 1,419 | 1,390 | 1,397 | 2,353,000 | 1,397 |
| 2005-10-04 | 1,447 | 1,454 | 1,409 | 1,424 | 2,630,000 | 1,424 |
| 2005-10-03 | 1,440 | 1,482 | 1,430 | 1,460 | 4,226,000 | 1,460 |
| 2005-09-30 | 1,503 | 1,600 | 1,400 | 1,400 | 8,570,000 | 1,400 |
| 2005-09-29 | 1,440 | 1,463 | 1,421 | 1,463 | 2,202,000 | 1,463 |
| 2005-09-28 | 1,401 | 1,432 | 1,395 | 1,427 | 1,154,000 | 1,427 |
| 2005-09-27 | 1,417 | 1,426 | 1,387 | 1,404 | 1,106,000 | 1,404 |
| 2005-09-26 | 1,396 | 1,439 | 1,396 | 1,405 | 1,231,000 | 1,405 |
| 2005-09-22 | 1,327 | 1,419 | 1,315 | 1,378 | 1,999,000 | 1,378 |
| 2005-09-21 | 1,337 | 1,346 | 1,311 | 1,315 | 2,414,000 | 1,315 |
| 2005-09-20 | 1,340 | 1,370 | 1,332 | 1,342 | 1,305,000 | 1,342 |
| 2005-09-16 | 1,332 | 1,342 | 1,318 | 1,335 | 1,427,000 | 1,335 |
| 2005-09-15 | 1,348 | 1,359 | 1,345 | 1,352 | 982,000 | 1,352 |
| 2005-09-14 | 1,348 | 1,352 | 1,343 | 1,347 | 826,000 | 1,347 |
| 2005-09-13 | 1,359 | 1,359 | 1,337 | 1,348 | 685,000 | 1,348 |
| 2005-09-12 | 1,350 | 1,355 | 1,340 | 1,351 | 966,000 | 1,351 |
| 2005-09-09 | 1,344 | 1,344 | 1,325 | 1,335 | 3,222,000 | 1,335 |
| 2005-09-08 | 1,349 | 1,355 | 1,335 | 1,349 | 769,000 | 1,349 |
| 2005-09-07 | 1,347 | 1,351 | 1,333 | 1,348 | 748,000 | 1,348 |
| 2005-09-06 | 1,351 | 1,362 | 1,323 | 1,329 | 672,000 | 1,329 |
| 2005-09-05 | 1,348 | 1,357 | 1,340 | 1,346 | 530,000 | 1,346 |
| 2005-09-02 | 1,344 | 1,344 | 1,334 | 1,340 | 417,000 | 1,340 |
| 2005-09-01 | 1,343 | 1,344 | 1,326 | 1,326 | 622,000 | 1,326 |
| 2005-08-31 | 1,330 | 1,335 | 1,322 | 1,327 | 506,000 | 1,327 |
| 2005-08-30 | 1,315 | 1,323 | 1,304 | 1,317 | 445,000 | 1,317 |
| 2005-08-29 | 1,325 | 1,325 | 1,300 | 1,307 | 547,000 | 1,307 |
| 2005-08-26 | 1,328 | 1,330 | 1,314 | 1,326 | 278,000 | 1,326 |
| 2005-08-25 | 1,328 | 1,328 | 1,303 | 1,310 | 442,000 | 1,310 |
| 2005-08-24 | 1,339 | 1,343 | 1,322 | 1,328 | 884,000 | 1,328 |
| 2005-08-23 | 1,329 | 1,345 | 1,322 | 1,328 | 1,009,000 | 1,328 |
| 2005-08-22 | 1,271 | 1,333 | 1,271 | 1,324 | 1,476,000 | 1,324 |
| 2005-08-19 | 1,262 | 1,274 | 1,250 | 1,270 | 614,000 | 1,270 |
| 2005-08-18 | 1,256 | 1,267 | 1,256 | 1,264 | 578,000 | 1,264 |
| 2005-08-17 | 1,258 | 1,270 | 1,252 | 1,263 | 421,000 | 1,263 |
| 2005-08-16 | 1,265 | 1,266 | 1,248 | 1,257 | 557,000 | 1,257 |
| 2005-08-15 | 1,259 | 1,266 | 1,248 | 1,252 | 434,000 | 1,252 |
| 2005-08-12 | 1,255 | 1,260 | 1,238 | 1,248 | 1,079,000 | 1,248 |
| 2005-08-11 | 1,249 | 1,270 | 1,249 | 1,260 | 775,000 | 1,260 |
| 2005-08-10 | 1,234 | 1,248 | 1,229 | 1,231 | 939,000 | 1,231 |
| 2005-08-09 | 1,219 | 1,255 | 1,206 | 1,249 | 1,067,000 | 1,249 |
| 2005-08-08 | 1,182 | 1,219 | 1,179 | 1,215 | 717,000 | 1,215 |
| 2005-08-05 | 1,225 | 1,225 | 1,190 | 1,210 | 951,000 | 1,210 |
| 2005-08-04 | 1,208 | 1,240 | 1,201 | 1,225 | 880,000 | 1,225 |
| 2005-08-03 | 1,220 | 1,220 | 1,209 | 1,213 | 596,000 | 1,213 |
| 2005-08-02 | 1,217 | 1,228 | 1,209 | 1,219 | 646,000 | 1,219 |
| 2005-08-01 | 1,189 | 1,221 | 1,187 | 1,217 | 1,134,000 | 1,217 |
| 2005-07-29 | 1,178 | 1,194 | 1,175 | 1,188 | 759,000 | 1,188 |
| 2005-07-28 | 1,175 | 1,178 | 1,168 | 1,171 | 633,000 | 1,171 |
| 2005-07-27 | 1,156 | 1,172 | 1,150 | 1,165 | 621,000 | 1,165 |
| 2005-07-26 | 1,170 | 1,170 | 1,148 | 1,166 | 599,000 | 1,166 |
| 2005-07-25 | 1,126 | 1,178 | 1,126 | 1,172 | 1,343,000 | 1,172 |
| 2005-07-22 | 1,124 | 1,134 | 1,117 | 1,124 | 456,000 | 1,124 |
| 2005-07-21 | 1,133 | 1,145 | 1,132 | 1,133 | 660,000 | 1,133 |
| 2005-07-20 | 1,137 | 1,147 | 1,131 | 1,144 | 693,000 | 1,144 |
| 2005-07-19 | 1,144 | 1,145 | 1,136 | 1,144 | 484,000 | 1,144 |
| 2005-07-15 | 1,150 | 1,155 | 1,139 | 1,146 | 925,000 | 1,146 |
| 2005-07-14 | 1,150 | 1,154 | 1,143 | 1,150 | 1,110,000 | 1,150 |
| 2005-07-13 | 1,162 | 1,167 | 1,148 | 1,155 | 1,600,000 | 1,155 |
| 2005-07-12 | 1,117 | 1,177 | 1,116 | 1,172 | 2,079,000 | 1,172 |
| 2005-07-11 | 1,114 | 1,119 | 1,109 | 1,116 | 525,000 | 1,116 |
| 2005-07-08 | 1,101 | 1,106 | 1,094 | 1,094 | 1,605,000 | 1,094 |
| 2005-07-07 | 1,102 | 1,106 | 1,094 | 1,105 | 880,000 | 1,105 |
| 2005-07-06 | 1,065 | 1,119 | 1,065 | 1,109 | 2,746,000 | 1,109 |
| 2005-07-05 | 1,040 | 1,057 | 1,039 | 1,052 | 851,000 | 1,052 |
| 2005-07-04 | 1,040 | 1,041 | 1,033 | 1,036 | 285,000 | 1,036 |
| 2005-07-01 | 1,033 | 1,048 | 1,027 | 1,035 | 466,000 | 1,035 |
| 2005-06-30 | 1,026 | 1,033 | 1,022 | 1,029 | 789,000 | 1,029 |
| 2005-06-29 | 1,044 | 1,044 | 1,031 | 1,038 | 599,000 | 1,038 |
| 2005-06-28 | 1,036 | 1,042 | 1,030 | 1,037 | 567,000 | 1,037 |
| 2005-06-27 | 1,030 | 1,030 | 1,020 | 1,026 | 561,000 | 1,026 |
| 2005-06-24 | 1,023 | 1,032 | 1,021 | 1,032 | 652,000 | 1,032 |
| 2005-06-23 | 1,038 | 1,042 | 1,024 | 1,034 | 742,000 | 1,034 |
| 2005-06-22 | 1,049 | 1,050 | 1,041 | 1,042 | 519,000 | 1,042 |
| 2005-06-21 | 1,042 | 1,054 | 1,042 | 1,042 | 422,000 | 1,042 |
| 2005-06-20 | 1,044 | 1,056 | 1,037 | 1,047 | 552,000 | 1,047 |
| 2005-06-17 | 1,037 | 1,053 | 1,037 | 1,042 | 353,000 | 1,042 |
| 2005-06-16 | 1,045 | 1,046 | 1,032 | 1,042 | 772,000 | 1,042 |
| 2005-06-15 | 1,049 | 1,062 | 1,048 | 1,056 | 833,000 | 1,056 |
| 2005-06-14 | 1,035 | 1,047 | 1,035 | 1,038 | 342,000 | 1,038 |
| 2005-06-13 | 1,037 | 1,045 | 1,031 | 1,039 | 406,000 | 1,039 |
| 2005-06-10 | 1,012 | 1,044 | 1,011 | 1,036 | 3,815,000 | 1,036 |
| 2005-06-09 | 1,035 | 1,040 | 1,010 | 1,018 | 1,268,000 | 1,018 |
| 2005-06-08 | 1,040 | 1,050 | 1,032 | 1,039 | 439,000 | 1,039 |
| 2005-06-07 | 1,040 | 1,046 | 1,037 | 1,044 | 519,000 | 1,044 |
| 2005-06-06 | 1,043 | 1,058 | 1,033 | 1,052 | 877,000 | 1,052 |
| 2005-06-03 | 1,037 | 1,056 | 1,034 | 1,056 | 730,000 | 1,056 |
| 2005-06-02 | 1,042 | 1,042 | 1,025 | 1,031 | 406,000 | 1,031 |
| 2005-06-01 | 1,040 | 1,041 | 1,025 | 1,040 | 534,000 | 1,040 |
| 2005-05-31 | 1,038 | 1,050 | 1,031 | 1,045 | 583,000 | 1,045 |
| 2005-05-30 | 1,031 | 1,043 | 1,024 | 1,034 | 514,000 | 1,034 |
| 2005-05-27 | 1,015 | 1,043 | 1,006 | 1,030 | 1,130,000 | 1,030 |
| 2005-05-26 | 1,012 | 1,012 | 1,000 | 1,004 | 654,000 | 1,004 |
| 2005-05-25 | 1,008 | 1,011 | 1,000 | 1,001 | 425,000 | 1,001 |
| 2005-05-24 | 1,012 | 1,019 | 1,002 | 1,005 | 651,000 | 1,005 |
| 2005-05-23 | 1,010 | 1,019 | 1,003 | 1,019 | 932,000 | 1,019 |
| 2005-05-20 | 1,015 | 1,020 | 1,003 | 1,004 | 870,000 | 1,004 |
| 2005-05-19 | 1,037 | 1,037 | 1,021 | 1,027 | 514,000 | 1,027 |
| 2005-05-18 | 1,043 | 1,043 | 1,014 | 1,017 | 600,000 | 1,017 |
| 2005-05-17 | 1,046 | 1,053 | 1,027 | 1,034 | 991,000 | 1,034 |
| 2005-05-16 | 1,039 | 1,045 | 1,029 | 1,037 | 448,000 | 1,037 |
| 2005-05-13 | 1,046 | 1,060 | 1,035 | 1,049 | 772,000 | 1,049 |
| 2005-05-12 | 1,068 | 1,068 | 1,055 | 1,061 | 188,000 | 1,061 |
| 2005-05-11 | 1,063 | 1,063 | 1,052 | 1,061 | 379,000 | 1,061 |
| 2005-05-10 | 1,058 | 1,070 | 1,054 | 1,063 | 848,000 | 1,063 |
| 2005-05-09 | 1,052 | 1,052 | 1,030 | 1,047 | 537,000 | 1,047 |
| 2005-05-06 | 1,048 | 1,051 | 1,037 | 1,051 | 563,000 | 1,051 |
| 2005-05-02 | 1,007 | 1,045 | 1,007 | 1,035 | 746,000 | 1,035 |
| 2005-04-28 | 1,035 | 1,038 | 1,018 | 1,027 | 922,000 | 1,027 |
| 2005-04-27 | 1,015 | 1,045 | 1,015 | 1,042 | 460,000 | 1,042 |
| 2005-04-26 | 1,025 | 1,042 | 1,020 | 1,031 | 869,000 | 1,031 |
| 2005-04-25 | 1,015 | 1,048 | 1,015 | 1,040 | 711,000 | 1,040 |
| 2005-04-22 | 1,015 | 1,035 | 1,013 | 1,029 | 577,000 | 1,029 |
| 2005-04-21 | 1,000 | 1,020 | 996 | 1,013 | 1,229,000 | 1,013 |
| 2005-04-20 | 1,031 | 1,048 | 1,018 | 1,035 | 940,000 | 1,035 |
| 2005-04-19 | 1,022 | 1,032 | 1,005 | 1,030 | 1,145,000 | 1,030 |
| 2005-04-18 | 1,061 | 1,061 | 1,025 | 1,030 | 852,000 | 1,030 |
| 2005-04-15 | 1,056 | 1,070 | 1,056 | 1,061 | 339,000 | 1,061 |
| 2005-04-14 | 1,073 | 1,083 | 1,065 | 1,076 | 433,000 | 1,076 |
| 2005-04-13 | 1,079 | 1,091 | 1,073 | 1,078 | 762,000 | 1,078 |
| 2005-04-12 | 1,069 | 1,075 | 1,064 | 1,072 | 552,000 | 1,072 |
| 2005-04-11 | 1,075 | 1,079 | 1,056 | 1,065 | 528,000 | 1,065 |
| 2005-04-08 | 1,069 | 1,083 | 1,059 | 1,080 | 1,278,000 | 1,080 |
| 2005-04-07 | 1,075 | 1,075 | 1,056 | 1,063 | 480,000 | 1,063 |
| 2005-04-06 | 1,065 | 1,075 | 1,059 | 1,070 | 684,000 | 1,070 |
| 2005-04-05 | 1,051 | 1,063 | 1,042 | 1,059 | 525,000 | 1,059 |
| 2005-04-04 | 1,030 | 1,052 | 1,027 | 1,051 | 574,000 | 1,051 |
| 2005-04-01 | 1,020 | 1,046 | 1,015 | 1,046 | 479,000 | 1,046 |
| 2005-03-31 | 1,037 | 1,042 | 1,025 | 1,039 | 797,000 | 1,039 |
| 2005-03-30 | 1,017 | 1,045 | 991 | 1,037 | 1,111,000 | 1,037 |
| 2005-03-29 | 1,061 | 1,061 | 1,031 | 1,045 | 1,218,000 | 1,045 |
| 2005-03-28 | 1,071 | 1,072 | 1,045 | 1,060 | 653,000 | 1,060 |
| 2005-03-25 | 1,076 | 1,077 | 1,058 | 1,066 | 441,000 | 1,066 |
| 2005-03-24 | 1,061 | 1,082 | 1,058 | 1,076 | 441,000 | 1,076 |
| 2005-03-23 | 1,069 | 1,073 | 1,050 | 1,071 | 628,000 | 1,071 |
| 2005-03-22 | 1,085 | 1,085 | 1,058 | 1,077 | 440,000 | 1,077 |
| 2005-03-18 | 1,078 | 1,089 | 1,067 | 1,074 | 587,000 | 1,074 |
| 2005-03-17 | 1,048 | 1,070 | 1,043 | 1,066 | 657,000 | 1,066 |
| 2005-03-16 | 1,065 | 1,069 | 1,059 | 1,065 | 436,000 | 1,065 |
| 2005-03-15 | 1,069 | 1,091 | 1,055 | 1,069 | 1,137,000 | 1,069 |
| 2005-03-14 | 1,057 | 1,063 | 1,047 | 1,049 | 422,000 | 1,049 |
| 2005-03-11 | 1,032 | 1,060 | 1,032 | 1,047 | 3,759,000 | 1,047 |
| 2005-03-10 | 1,031 | 1,055 | 1,031 | 1,042 | 471,000 | 1,042 |
| 2005-03-09 | 1,043 | 1,047 | 1,038 | 1,041 | 678,000 | 1,041 |
| 2005-03-08 | 1,046 | 1,046 | 1,030 | 1,037 | 754,000 | 1,037 |
| 2005-03-07 | 1,043 | 1,060 | 1,021 | 1,030 | 973,000 | 1,030 |
| 2005-03-04 | 1,031 | 1,056 | 1,027 | 1,050 | 428,000 | 1,050 |
| 2005-03-03 | 1,018 | 1,048 | 1,018 | 1,037 | 1,101,000 | 1,037 |
| 2005-03-02 | 1,036 | 1,050 | 1,031 | 1,038 | 542,000 | 1,038 |
| 2005-03-01 | 1,035 | 1,045 | 1,022 | 1,045 | 766,000 | 1,045 |
| 2005-02-28 | 1,049 | 1,060 | 1,046 | 1,055 | 644,000 | 1,055 |
| 2005-02-25 | 1,039 | 1,048 | 1,011 | 1,046 | 488,000 | 1,046 |
| 2005-02-24 | 1,017 | 1,038 | 1,014 | 1,037 | 889,000 | 1,037 |
| 2005-02-23 | 1,003 | 1,021 | 1,001 | 1,021 | 402,000 | 1,021 |
| 2005-02-22 | 1,010 | 1,020 | 1,010 | 1,016 | 349,000 | 1,016 |
| 2005-02-21 | 1,019 | 1,023 | 1,011 | 1,021 | 409,000 | 1,021 |
| 2005-02-18 | 1,001 | 1,020 | 1,000 | 1,013 | 762,000 | 1,013 |
| 2005-02-17 | 1,001 | 1,010 | 997 | 1,003 | 652,000 | 1,003 |
| 2005-02-16 | 1,005 | 1,009 | 995 | 1,001 | 394,000 | 1,001 |
| 2005-02-15 | 999 | 1,005 | 994 | 1,005 | 350,000 | 1,005 |
| 2005-02-14 | 1,000 | 1,005 | 991 | 997 | 544,000 | 997 |
| 2005-02-10 | 992 | 998 | 986 | 998 | 924,000 | 998 |
| 2005-02-09 | 1,000 | 1,002 | 995 | 997 | 496,000 | 997 |
| 2005-02-08 | 1,000 | 1,005 | 994 | 998 | 661,000 | 998 |
| 2005-02-07 | 985 | 1,017 | 982 | 1,000 | 1,036,000 | 1,000 |
| 2005-02-04 | 987 | 988 | 972 | 982 | 800,000 | 982 |
| 2005-02-03 | 993 | 998 | 978 | 989 | 656,000 | 989 |
| 2005-02-02 | 1,000 | 1,000 | 980 | 993 | 1,076,000 | 993 |
| 2005-02-01 | 1,008 | 1,014 | 1,001 | 1,012 | 1,333,000 | 1,012 |
| 2005-01-31 | 988 | 1,011 | 985 | 999 | 1,313,000 | 999 |
| 2005-01-28 | 980 | 985 | 970 | 985 | 853,000 | 985 |
| 2005-01-27 | 980 | 986 | 966 | 980 | 987,000 | 980 |
| 2005-01-26 | 955 | 968 | 950 | 966 | 731,000 | 966 |
| 2005-01-25 | 949 | 950 | 936 | 949 | 800,000 | 949 |
| 2005-01-24 | 956 | 961 | 953 | 955 | 526,000 | 955 |
| 2005-01-21 | 954 | 963 | 953 | 963 | 495,000 | 963 |
| 2005-01-20 | 967 | 973 | 954 | 959 | 457,000 | 959 |
| 2005-01-19 | 972 | 983 | 965 | 971 | 618,000 | 971 |
| 2005-01-18 | 993 | 998 | 971 | 972 | 330,000 | 972 |
| 2005-01-17 | 995 | 995 | 984 | 984 | 442,000 | 984 |
| 2005-01-14 | 967 | 974 | 961 | 966 | 1,619,000 | 966 |
| 2005-01-13 | 977 | 989 | 975 | 977 | 308,000 | 977 |
| 2005-01-12 | 999 | 999 | 985 | 985 | 624,000 | 985 |
| 2005-01-11 | 1,006 | 1,010 | 997 | 998 | 1,139,000 | 998 |
| 2005-01-07 | 1,020 | 1,020 | 1,004 | 1,004 | 836,000 | 1,004 |
| 2005-01-06 | 1,012 | 1,012 | 1,006 | 1,010 | 850,000 | 1,010 |
| 2005-01-05 | 1,024 | 1,024 | 1,006 | 1,011 | 1,039,000 | 1,011 |
| 2005-01-04 | 1,025 | 1,030 | 1,014 | 1,026 | 589,000 | 1,026 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
