4507 塩野義製薬(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 | 1,699 | 1,699 | 1,661 | 1,661 | 554,000 | 553.67 |
| 2005-12-29 | 1,704 | 1,704 | 1,691 | 1,695 | 1,098,000 | 565 |
| 2005-12-28 | 1,694 | 1,704 | 1,689 | 1,704 | 1,891,000 | 568 |
| 2005-12-27 | 1,664 | 1,693 | 1,660 | 1,686 | 1,051,000 | 562 |
| 2005-12-26 | 1,680 | 1,684 | 1,658 | 1,673 | 1,484,000 | 557.67 |
| 2005-12-22 | 1,698 | 1,715 | 1,683 | 1,699 | 1,662,000 | 566.33 |
| 2005-12-21 | 1,695 | 1,700 | 1,669 | 1,697 | 3,406,000 | 565.67 |
| 2005-12-20 | 1,700 | 1,704 | 1,678 | 1,696 | 1,515,000 | 565.33 |
| 2005-12-19 | 1,699 | 1,719 | 1,685 | 1,708 | 2,419,000 | 569.33 |
| 2005-12-16 | 1,700 | 1,710 | 1,685 | 1,707 | 2,732,000 | 569 |
| 2005-12-15 | 1,672 | 1,735 | 1,662 | 1,699 | 4,992,000 | 566.33 |
| 2005-12-14 | 1,650 | 1,655 | 1,640 | 1,642 | 2,659,000 | 547.33 |
| 2005-12-13 | 1,640 | 1,646 | 1,632 | 1,643 | 2,705,000 | 547.67 |
| 2005-12-12 | 1,600 | 1,640 | 1,595 | 1,625 | 2,424,000 | 541.67 |
| 2005-12-09 | 1,567 | 1,588 | 1,552 | 1,583 | 4,856,000 | 527.67 |
| 2005-12-08 | 1,590 | 1,597 | 1,575 | 1,587 | 2,422,000 | 529 |
| 2005-12-07 | 1,585 | 1,599 | 1,572 | 1,594 | 1,930,000 | 531.33 |
| 2005-12-06 | 1,570 | 1,589 | 1,565 | 1,578 | 2,536,000 | 526 |
| 2005-12-05 | 1,549 | 1,559 | 1,544 | 1,559 | 1,896,000 | 519.67 |
| 2005-12-02 | 1,586 | 1,594 | 1,552 | 1,560 | 3,037,000 | 520 |
| 2005-12-01 | 1,515 | 1,567 | 1,513 | 1,566 | 6,550,000 | 522 |
| 2005-11-30 | 1,445 | 1,485 | 1,440 | 1,472 | 3,635,000 | 490.67 |
| 2005-11-29 | 1,440 | 1,445 | 1,431 | 1,440 | 1,508,000 | 480 |
| 2005-11-28 | 1,441 | 1,443 | 1,436 | 1,443 | 995,000 | 481 |
| 2005-11-25 | 1,443 | 1,445 | 1,434 | 1,445 | 1,691,000 | 481.67 |
| 2005-11-24 | 1,446 | 1,446 | 1,433 | 1,434 | 1,456,000 | 478 |
| 2005-11-22 | 1,442 | 1,445 | 1,436 | 1,437 | 1,575,000 | 479 |
| 2005-11-21 | 1,436 | 1,448 | 1,432 | 1,441 | 1,835,000 | 480.33 |
| 2005-11-18 | 1,431 | 1,431 | 1,417 | 1,424 | 1,376,000 | 474.67 |
| 2005-11-17 | 1,415 | 1,421 | 1,409 | 1,412 | 1,778,000 | 470.67 |
| 2005-11-16 | 1,417 | 1,427 | 1,414 | 1,420 | 1,495,000 | 473.33 |
| 2005-11-15 | 1,430 | 1,436 | 1,418 | 1,420 | 2,447,000 | 473.33 |
| 2005-11-14 | 1,437 | 1,437 | 1,424 | 1,426 | 1,816,000 | 475.33 |
| 2005-11-11 | 1,435 | 1,438 | 1,424 | 1,427 | 2,146,000 | 475.67 |
| 2005-11-10 | 1,436 | 1,444 | 1,431 | 1,440 | 992,000 | 480 |
| 2005-11-09 | 1,450 | 1,450 | 1,430 | 1,431 | 2,044,000 | 477 |
| 2005-11-08 | 1,450 | 1,456 | 1,438 | 1,446 | 2,636,000 | 482 |
| 2005-11-07 | 1,420 | 1,432 | 1,412 | 1,427 | 2,609,000 | 475.67 |
| 2005-11-04 | 1,419 | 1,422 | 1,400 | 1,410 | 2,611,000 | 470 |
| 2005-11-02 | 1,435 | 1,436 | 1,397 | 1,410 | 3,082,000 | 470 |
| 2005-11-01 | 1,425 | 1,432 | 1,424 | 1,429 | 1,290,000 | 476.33 |
| 2005-10-31 | 1,416 | 1,416 | 1,404 | 1,410 | 2,001,000 | 470 |
| 2005-10-28 | 1,410 | 1,410 | 1,387 | 1,390 | 3,993,000 | 463.33 |
| 2005-10-27 | 1,435 | 1,436 | 1,414 | 1,415 | 3,344,000 | 471.67 |
| 2005-10-26 | 1,463 | 1,470 | 1,437 | 1,437 | 1,702,000 | 479 |
| 2005-10-25 | 1,466 | 1,469 | 1,445 | 1,453 | 1,566,000 | 484.33 |
| 2005-10-24 | 1,473 | 1,488 | 1,446 | 1,453 | 1,647,000 | 484.33 |
| 2005-10-21 | 1,478 | 1,505 | 1,473 | 1,500 | 1,127,000 | 500 |
| 2005-10-20 | 1,488 | 1,497 | 1,474 | 1,477 | 1,780,000 | 492.33 |
| 2005-10-19 | 1,499 | 1,510 | 1,484 | 1,487 | 1,519,000 | 495.67 |
| 2005-10-18 | 1,508 | 1,517 | 1,503 | 1,509 | 924,000 | 503 |
| 2005-10-17 | 1,530 | 1,534 | 1,489 | 1,502 | 2,450,000 | 500.67 |
| 2005-10-14 | 1,559 | 1,560 | 1,518 | 1,534 | 2,722,000 | 511.33 |
| 2005-10-13 | 1,505 | 1,534 | 1,492 | 1,528 | 2,703,000 | 509.33 |
| 2005-10-12 | 1,501 | 1,518 | 1,485 | 1,485 | 2,579,000 | 495 |
| 2005-10-11 | 1,523 | 1,530 | 1,485 | 1,509 | 2,722,000 | 503 |
| 2005-10-07 | 1,563 | 1,563 | 1,527 | 1,539 | 1,564,000 | 513 |
| 2005-10-06 | 1,564 | 1,570 | 1,555 | 1,566 | 2,228,000 | 522 |
| 2005-10-05 | 1,578 | 1,590 | 1,565 | 1,574 | 1,204,000 | 524.67 |
| 2005-10-04 | 1,569 | 1,572 | 1,558 | 1,572 | 1,418,000 | 524 |
| 2005-10-03 | 1,546 | 1,568 | 1,525 | 1,558 | 1,623,000 | 519.33 |
| 2005-09-30 | 1,564 | 1,568 | 1,545 | 1,545 | 1,394,000 | 515 |
| 2005-09-29 | 1,552 | 1,565 | 1,548 | 1,563 | 1,373,000 | 521 |
| 2005-09-28 | 1,597 | 1,598 | 1,565 | 1,567 | 1,474,000 | 522.33 |
| 2005-09-27 | 1,584 | 1,586 | 1,572 | 1,585 | 1,168,000 | 528.33 |
| 2005-09-26 | 1,587 | 1,595 | 1,579 | 1,590 | 1,504,000 | 530 |
| 2005-09-22 | 1,553 | 1,573 | 1,544 | 1,570 | 2,085,000 | 523.33 |
| 2005-09-21 | 1,549 | 1,555 | 1,540 | 1,552 | 2,340,000 | 517.33 |
| 2005-09-20 | 1,510 | 1,526 | 1,507 | 1,526 | 1,687,000 | 508.67 |
| 2005-09-16 | 1,493 | 1,505 | 1,490 | 1,503 | 1,717,000 | 501 |
| 2005-09-15 | 1,480 | 1,492 | 1,478 | 1,488 | 1,216,000 | 496 |
| 2005-09-14 | 1,474 | 1,495 | 1,471 | 1,484 | 1,789,000 | 494.67 |
| 2005-09-13 | 1,480 | 1,480 | 1,465 | 1,473 | 688,000 | 491 |
| 2005-09-12 | 1,482 | 1,482 | 1,473 | 1,480 | 1,092,000 | 493.33 |
| 2005-09-09 | 1,469 | 1,469 | 1,449 | 1,462 | 3,611,000 | 487.33 |
| 2005-09-08 | 1,462 | 1,462 | 1,442 | 1,452 | 1,645,000 | 484 |
| 2005-09-07 | 1,473 | 1,473 | 1,450 | 1,454 | 1,912,000 | 484.67 |
| 2005-09-06 | 1,480 | 1,492 | 1,460 | 1,468 | 2,016,000 | 489.33 |
| 2005-09-05 | 1,444 | 1,475 | 1,438 | 1,475 | 2,150,000 | 491.67 |
| 2005-09-02 | 1,440 | 1,444 | 1,438 | 1,443 | 1,124,000 | 481 |
| 2005-09-01 | 1,444 | 1,445 | 1,435 | 1,435 | 1,054,000 | 478.33 |
| 2005-08-31 | 1,436 | 1,440 | 1,421 | 1,434 | 971,000 | 478 |
| 2005-08-30 | 1,432 | 1,437 | 1,424 | 1,437 | 710,000 | 479 |
| 2005-08-29 | 1,432 | 1,432 | 1,404 | 1,413 | 970,000 | 471 |
| 2005-08-26 | 1,447 | 1,447 | 1,430 | 1,441 | 843,000 | 480.33 |
| 2005-08-25 | 1,445 | 1,450 | 1,436 | 1,440 | 1,440,000 | 480 |
| 2005-08-24 | 1,418 | 1,443 | 1,418 | 1,433 | 1,882,000 | 477.67 |
| 2005-08-23 | 1,419 | 1,435 | 1,416 | 1,419 | 1,653,000 | 473 |
| 2005-08-22 | 1,388 | 1,409 | 1,388 | 1,409 | 813,000 | 469.67 |
| 2005-08-19 | 1,392 | 1,396 | 1,388 | 1,395 | 1,159,000 | 465 |
| 2005-08-18 | 1,398 | 1,399 | 1,388 | 1,391 | 1,327,000 | 463.67 |
| 2005-08-17 | 1,406 | 1,406 | 1,390 | 1,398 | 1,053,000 | 466 |
| 2005-08-16 | 1,423 | 1,423 | 1,395 | 1,399 | 1,701,000 | 466.33 |
| 2005-08-15 | 1,420 | 1,430 | 1,419 | 1,423 | 956,000 | 474.33 |
| 2005-08-12 | 1,420 | 1,427 | 1,414 | 1,419 | 1,509,000 | 473 |
| 2005-08-11 | 1,418 | 1,430 | 1,412 | 1,425 | 1,134,000 | 475 |
| 2005-08-10 | 1,408 | 1,418 | 1,395 | 1,410 | 1,255,000 | 470 |
| 2005-08-09 | 1,405 | 1,416 | 1,399 | 1,408 | 759,000 | 469.33 |
| 2005-08-08 | 1,372 | 1,396 | 1,371 | 1,392 | 1,077,000 | 464 |
| 2005-08-05 | 1,408 | 1,408 | 1,378 | 1,384 | 1,618,000 | 461.33 |
| 2005-08-04 | 1,400 | 1,409 | 1,389 | 1,401 | 1,170,000 | 467 |
| 2005-08-03 | 1,399 | 1,415 | 1,396 | 1,399 | 1,941,000 | 466.33 |
| 2005-08-02 | 1,433 | 1,434 | 1,386 | 1,396 | 2,469,000 | 465.33 |
| 2005-08-01 | 1,429 | 1,440 | 1,425 | 1,433 | 3,090,000 | 477.67 |
| 2005-07-29 | 1,393 | 1,402 | 1,385 | 1,393 | 1,719,000 | 464.33 |
| 2005-07-28 | 1,387 | 1,395 | 1,374 | 1,379 | 924,000 | 459.67 |
| 2005-07-27 | 1,395 | 1,396 | 1,385 | 1,386 | 1,143,000 | 462 |
| 2005-07-26 | 1,400 | 1,400 | 1,386 | 1,394 | 1,102,000 | 464.67 |
| 2005-07-25 | 1,371 | 1,383 | 1,371 | 1,381 | 621,000 | 460.33 |
| 2005-07-22 | 1,365 | 1,375 | 1,364 | 1,371 | 1,008,000 | 457 |
| 2005-07-21 | 1,372 | 1,378 | 1,368 | 1,368 | 842,000 | 456 |
| 2005-07-20 | 1,373 | 1,379 | 1,370 | 1,373 | 935,000 | 457.67 |
| 2005-07-19 | 1,386 | 1,388 | 1,371 | 1,372 | 982,000 | 457.33 |
| 2005-07-15 | 1,392 | 1,397 | 1,383 | 1,383 | 952,000 | 461 |
| 2005-07-14 | 1,371 | 1,395 | 1,371 | 1,382 | 1,352,000 | 460.67 |
| 2005-07-13 | 1,392 | 1,392 | 1,374 | 1,375 | 1,675,000 | 458.33 |
| 2005-07-12 | 1,410 | 1,412 | 1,391 | 1,391 | 1,870,000 | 463.67 |
| 2005-07-11 | 1,410 | 1,417 | 1,410 | 1,410 | 755,000 | 470 |
| 2005-07-08 | 1,409 | 1,414 | 1,405 | 1,405 | 1,986,000 | 468.33 |
| 2005-07-07 | 1,418 | 1,419 | 1,407 | 1,414 | 1,647,000 | 471.33 |
| 2005-07-06 | 1,431 | 1,435 | 1,419 | 1,428 | 1,232,000 | 476 |
| 2005-07-05 | 1,422 | 1,429 | 1,416 | 1,426 | 1,055,000 | 475.33 |
| 2005-07-04 | 1,449 | 1,449 | 1,419 | 1,421 | 2,003,000 | 473.67 |
| 2005-07-01 | 1,430 | 1,447 | 1,408 | 1,436 | 1,676,000 | 478.67 |
| 2005-06-30 | 1,431 | 1,440 | 1,428 | 1,431 | 835,000 | 477 |
| 2005-06-29 | 1,427 | 1,428 | 1,420 | 1,427 | 929,000 | 475.67 |
| 2005-06-28 | 1,423 | 1,428 | 1,416 | 1,427 | 1,008,000 | 475.67 |
| 2005-06-27 | 1,405 | 1,418 | 1,400 | 1,414 | 1,226,000 | 471.33 |
| 2005-06-24 | 1,411 | 1,413 | 1,403 | 1,412 | 1,380,000 | 470.67 |
| 2005-06-23 | 1,440 | 1,443 | 1,421 | 1,425 | 1,080,000 | 475 |
| 2005-06-22 | 1,438 | 1,446 | 1,432 | 1,439 | 822,000 | 479.67 |
| 2005-06-21 | 1,439 | 1,448 | 1,436 | 1,436 | 902,000 | 478.67 |
| 2005-06-20 | 1,453 | 1,454 | 1,430 | 1,437 | 2,469,000 | 479 |
| 2005-06-17 | 1,460 | 1,462 | 1,452 | 1,457 | 1,160,000 | 485.67 |
| 2005-06-16 | 1,471 | 1,471 | 1,456 | 1,462 | 1,293,000 | 487.33 |
| 2005-06-15 | 1,478 | 1,478 | 1,452 | 1,470 | 1,428,000 | 490 |
| 2005-06-14 | 1,478 | 1,489 | 1,474 | 1,483 | 841,000 | 494.33 |
| 2005-06-13 | 1,484 | 1,491 | 1,476 | 1,482 | 848,000 | 494 |
| 2005-06-10 | 1,442 | 1,503 | 1,442 | 1,494 | 4,710,000 | 498 |
| 2005-06-09 | 1,483 | 1,483 | 1,439 | 1,444 | 846,000 | 481.33 |
| 2005-06-08 | 1,456 | 1,477 | 1,453 | 1,469 | 869,000 | 489.67 |
| 2005-06-07 | 1,480 | 1,480 | 1,449 | 1,455 | 1,223,000 | 485 |
| 2005-06-06 | 1,479 | 1,485 | 1,462 | 1,485 | 697,000 | 495 |
| 2005-06-03 | 1,488 | 1,489 | 1,478 | 1,487 | 610,000 | 495.67 |
| 2005-06-02 | 1,487 | 1,491 | 1,467 | 1,474 | 932,000 | 491.33 |
| 2005-06-01 | 1,476 | 1,497 | 1,476 | 1,497 | 732,000 | 499 |
| 2005-05-31 | 1,500 | 1,500 | 1,484 | 1,494 | 1,160,000 | 498 |
| 2005-05-30 | 1,487 | 1,514 | 1,482 | 1,498 | 1,017,000 | 499.33 |
| 2005-05-27 | 1,479 | 1,492 | 1,477 | 1,490 | 779,000 | 496.67 |
| 2005-05-26 | 1,488 | 1,495 | 1,475 | 1,482 | 1,167,000 | 494 |
| 2005-05-25 | 1,465 | 1,476 | 1,456 | 1,468 | 2,335,000 | 489.33 |
| 2005-05-24 | 1,525 | 1,525 | 1,475 | 1,479 | 2,508,000 | 493 |
| 2005-05-23 | 1,491 | 1,529 | 1,489 | 1,524 | 1,245,000 | 508 |
| 2005-05-20 | 1,520 | 1,520 | 1,493 | 1,494 | 1,070,000 | 498 |
| 2005-05-19 | 1,490 | 1,515 | 1,485 | 1,511 | 1,532,000 | 503.67 |
| 2005-05-18 | 1,538 | 1,538 | 1,485 | 1,490 | 1,938,000 | 496.67 |
| 2005-05-17 | 1,520 | 1,545 | 1,496 | 1,508 | 1,903,000 | 502.67 |
| 2005-05-16 | 1,555 | 1,562 | 1,515 | 1,520 | 2,102,000 | 506.67 |
| 2005-05-13 | 1,564 | 1,574 | 1,550 | 1,574 | 3,042,000 | 524.67 |
| 2005-05-12 | 1,548 | 1,570 | 1,540 | 1,565 | 2,249,000 | 521.67 |
| 2005-05-11 | 1,510 | 1,549 | 1,509 | 1,549 | 3,240,000 | 516.33 |
| 2005-05-10 | 1,496 | 1,510 | 1,495 | 1,510 | 1,621,000 | 503.33 |
| 2005-05-09 | 1,498 | 1,498 | 1,485 | 1,494 | 996,000 | 498 |
| 2005-05-06 | 1,475 | 1,490 | 1,463 | 1,490 | 1,106,000 | 496.67 |
| 2005-05-02 | 1,443 | 1,469 | 1,443 | 1,460 | 1,031,000 | 486.67 |
| 2005-04-28 | 1,464 | 1,467 | 1,444 | 1,462 | 1,289,000 | 487.33 |
| 2005-04-27 | 1,481 | 1,481 | 1,451 | 1,462 | 1,692,000 | 487.33 |
| 2005-04-26 | 1,485 | 1,500 | 1,475 | 1,480 | 2,688,000 | 493.33 |
| 2005-04-25 | 1,435 | 1,446 | 1,424 | 1,442 | 663,000 | 480.67 |
| 2005-04-22 | 1,426 | 1,440 | 1,421 | 1,428 | 1,099,000 | 476 |
| 2005-04-21 | 1,400 | 1,414 | 1,385 | 1,413 | 1,156,000 | 471 |
| 2005-04-20 | 1,420 | 1,423 | 1,403 | 1,420 | 1,968,000 | 473.33 |
| 2005-04-19 | 1,400 | 1,421 | 1,393 | 1,419 | 1,398,000 | 473 |
| 2005-04-18 | 1,410 | 1,421 | 1,383 | 1,400 | 2,164,000 | 466.67 |
| 2005-04-15 | 1,457 | 1,457 | 1,444 | 1,450 | 1,630,000 | 483.33 |
| 2005-04-14 | 1,456 | 1,462 | 1,442 | 1,459 | 1,643,000 | 486.33 |
| 2005-04-13 | 1,474 | 1,474 | 1,461 | 1,463 | 983,000 | 487.67 |
| 2005-04-12 | 1,480 | 1,491 | 1,464 | 1,474 | 1,462,000 | 491.33 |
| 2005-04-11 | 1,495 | 1,496 | 1,482 | 1,482 | 691,000 | 494 |
| 2005-04-08 | 1,503 | 1,507 | 1,500 | 1,501 | 1,408,000 | 500.33 |
| 2005-04-07 | 1,510 | 1,512 | 1,480 | 1,493 | 1,259,000 | 497.67 |
| 2005-04-06 | 1,482 | 1,508 | 1,477 | 1,504 | 2,175,000 | 501.33 |
| 2005-04-05 | 1,471 | 1,484 | 1,471 | 1,480 | 1,133,000 | 493.33 |
| 2005-04-04 | 1,485 | 1,485 | 1,468 | 1,477 | 787,000 | 492.33 |
| 2005-04-01 | 1,470 | 1,484 | 1,456 | 1,479 | 914,000 | 493 |
| 2005-03-31 | 1,499 | 1,499 | 1,476 | 1,478 | 1,398,000 | 492.67 |
| 2005-03-30 | 1,481 | 1,492 | 1,467 | 1,479 | 1,582,000 | 493 |
| 2005-03-29 | 1,505 | 1,505 | 1,450 | 1,454 | 1,816,000 | 484.67 |
| 2005-03-28 | 1,491 | 1,515 | 1,486 | 1,501 | 1,065,000 | 500.33 |
| 2005-03-25 | 1,490 | 1,497 | 1,485 | 1,495 | 1,029,000 | 498.33 |
| 2005-03-24 | 1,479 | 1,487 | 1,475 | 1,483 | 1,783,000 | 494.33 |
| 2005-03-23 | 1,492 | 1,500 | 1,471 | 1,483 | 2,971,000 | 494.33 |
| 2005-03-22 | 1,538 | 1,539 | 1,522 | 1,522 | 1,997,000 | 507.33 |
| 2005-03-18 | 1,527 | 1,538 | 1,527 | 1,530 | 1,709,000 | 510 |
| 2005-03-17 | 1,525 | 1,533 | 1,522 | 1,532 | 1,578,000 | 510.67 |
| 2005-03-16 | 1,532 | 1,540 | 1,527 | 1,533 | 1,477,000 | 511 |
| 2005-03-15 | 1,535 | 1,541 | 1,522 | 1,531 | 2,149,000 | 510.33 |
| 2005-03-14 | 1,527 | 1,528 | 1,511 | 1,512 | 1,246,000 | 504 |
| 2005-03-11 | 1,514 | 1,529 | 1,500 | 1,523 | 6,418,000 | 507.67 |
| 2005-03-10 | 1,481 | 1,503 | 1,480 | 1,494 | 3,681,000 | 498 |
| 2005-03-09 | 1,477 | 1,499 | 1,477 | 1,491 | 2,051,000 | 497 |
| 2005-03-08 | 1,487 | 1,489 | 1,470 | 1,471 | 2,690,000 | 490.33 |
| 2005-03-07 | 1,490 | 1,505 | 1,484 | 1,486 | 6,240,000 | 495.33 |
| 2005-03-04 | 1,422 | 1,468 | 1,421 | 1,464 | 10,490,000 | 488 |
| 2005-03-03 | 1,381 | 1,413 | 1,381 | 1,399 | 3,673,000 | 466.33 |
| 2005-03-02 | 1,376 | 1,384 | 1,372 | 1,380 | 1,789,000 | 460 |
| 2005-03-01 | 1,390 | 1,390 | 1,380 | 1,387 | 2,566,000 | 462.33 |
| 2005-02-28 | 1,400 | 1,400 | 1,390 | 1,393 | 2,300,000 | 464.33 |
| 2005-02-25 | 1,402 | 1,403 | 1,394 | 1,396 | 3,017,000 | 465.33 |
| 2005-02-24 | 1,392 | 1,398 | 1,388 | 1,397 | 3,001,000 | 465.67 |
| 2005-02-23 | 1,385 | 1,392 | 1,376 | 1,384 | 3,588,000 | 461.33 |
| 2005-02-22 | 1,397 | 1,400 | 1,383 | 1,391 | 11,819,000 | 463.67 |
| 2005-02-21 | 1,320 | 1,338 | 1,309 | 1,337 | 8,632,000 | 445.67 |
| 2005-02-18 | 1,290 | 1,294 | 1,285 | 1,294 | 1,215,000 | 431.33 |
| 2005-02-17 | 1,289 | 1,296 | 1,287 | 1,289 | 1,089,000 | 429.67 |
| 2005-02-16 | 1,290 | 1,295 | 1,287 | 1,289 | 1,090,000 | 429.67 |
| 2005-02-15 | 1,303 | 1,308 | 1,290 | 1,290 | 1,888,000 | 430 |
| 2005-02-14 | 1,300 | 1,308 | 1,297 | 1,300 | 1,192,000 | 433.33 |
| 2005-02-10 | 1,292 | 1,295 | 1,285 | 1,291 | 2,050,000 | 430.33 |
| 2005-02-09 | 1,297 | 1,298 | 1,292 | 1,292 | 1,439,000 | 430.67 |
| 2005-02-08 | 1,300 | 1,300 | 1,293 | 1,293 | 1,498,000 | 431 |
| 2005-02-07 | 1,298 | 1,306 | 1,292 | 1,298 | 1,412,000 | 432.67 |
| 2005-02-04 | 1,303 | 1,304 | 1,290 | 1,298 | 1,657,000 | 432.67 |
| 2005-02-03 | 1,304 | 1,308 | 1,299 | 1,302 | 1,177,000 | 434 |
| 2005-02-02 | 1,303 | 1,306 | 1,297 | 1,302 | 1,515,000 | 434 |
| 2005-02-01 | 1,314 | 1,314 | 1,295 | 1,300 | 2,161,000 | 433.33 |
| 2005-01-31 | 1,320 | 1,327 | 1,303 | 1,305 | 2,891,000 | 435 |
| 2005-01-28 | 1,295 | 1,319 | 1,289 | 1,319 | 3,662,000 | 439.67 |
| 2005-01-27 | 1,299 | 1,306 | 1,277 | 1,280 | 2,589,000 | 426.67 |
| 2005-01-26 | 1,258 | 1,295 | 1,254 | 1,280 | 3,435,000 | 426.67 |
| 2005-01-25 | 1,280 | 1,280 | 1,258 | 1,259 | 3,566,000 | 419.67 |
| 2005-01-24 | 1,300 | 1,301 | 1,282 | 1,284 | 2,512,000 | 428 |
| 2005-01-21 | 1,313 | 1,318 | 1,297 | 1,300 | 3,770,000 | 433.33 |
| 2005-01-20 | 1,348 | 1,350 | 1,320 | 1,320 | 4,203,000 | 440 |
| 2005-01-19 | 1,327 | 1,347 | 1,322 | 1,337 | 1,732,000 | 445.67 |
| 2005-01-18 | 1,326 | 1,332 | 1,315 | 1,319 | 2,683,000 | 439.67 |
| 2005-01-17 | 1,336 | 1,338 | 1,324 | 1,324 | 2,804,000 | 441.33 |
| 2005-01-14 | 1,345 | 1,345 | 1,331 | 1,335 | 3,728,000 | 445 |
| 2005-01-13 | 1,372 | 1,372 | 1,354 | 1,356 | 1,895,000 | 452 |
| 2005-01-12 | 1,390 | 1,391 | 1,360 | 1,365 | 2,796,000 | 455 |
| 2005-01-11 | 1,387 | 1,401 | 1,380 | 1,392 | 1,814,000 | 464 |
| 2005-01-07 | 1,407 | 1,407 | 1,376 | 1,378 | 2,031,000 | 459.33 |
| 2005-01-06 | 1,401 | 1,405 | 1,392 | 1,402 | 1,459,000 | 467.33 |
| 2005-01-05 | 1,408 | 1,410 | 1,394 | 1,398 | 1,228,000 | 466 |
| 2005-01-04 | 1,417 | 1,417 | 1,402 | 1,408 | 690,000 | 469.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
