4523 エーザイ(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 | 5,120 | 5,120 | 4,950 | 4,950 | 663,900 | 4,950 |
| 2005-12-29 | 5,130 | 5,140 | 5,050 | 5,100 | 611,400 | 5,100 |
| 2005-12-28 | 5,010 | 5,090 | 5,010 | 5,090 | 567,700 | 5,090 |
| 2005-12-27 | 5,050 | 5,100 | 5,020 | 5,030 | 497,400 | 5,030 |
| 2005-12-26 | 4,990 | 5,050 | 4,980 | 5,040 | 499,400 | 5,040 |
| 2005-12-22 | 5,120 | 5,120 | 4,990 | 5,050 | 1,031,100 | 5,050 |
| 2005-12-21 | 5,040 | 5,130 | 5,000 | 5,120 | 1,230,300 | 5,120 |
| 2005-12-20 | 4,970 | 5,060 | 4,950 | 5,020 | 1,361,000 | 5,020 |
| 2005-12-19 | 4,940 | 4,980 | 4,890 | 4,970 | 672,800 | 4,970 |
| 2005-12-16 | 4,880 | 4,960 | 4,830 | 4,930 | 1,235,900 | 4,930 |
| 2005-12-15 | 4,820 | 4,980 | 4,810 | 4,930 | 1,566,900 | 4,930 |
| 2005-12-14 | 4,980 | 5,030 | 4,870 | 4,890 | 1,214,700 | 4,890 |
| 2005-12-13 | 4,990 | 5,010 | 4,930 | 4,940 | 810,600 | 4,940 |
| 2005-12-12 | 4,950 | 5,010 | 4,930 | 4,970 | 857,700 | 4,970 |
| 2005-12-09 | 4,850 | 4,910 | 4,810 | 4,890 | 4,077,400 | 4,890 |
| 2005-12-08 | 4,960 | 4,990 | 4,900 | 4,900 | 1,332,500 | 4,900 |
| 2005-12-07 | 4,940 | 4,980 | 4,920 | 4,970 | 1,352,200 | 4,970 |
| 2005-12-06 | 4,800 | 4,900 | 4,780 | 4,860 | 1,052,900 | 4,860 |
| 2005-12-05 | 4,790 | 4,810 | 4,730 | 4,790 | 935,000 | 4,790 |
| 2005-12-02 | 4,780 | 4,790 | 4,720 | 4,790 | 1,543,500 | 4,790 |
| 2005-12-01 | 4,620 | 4,710 | 4,610 | 4,710 | 1,091,800 | 4,710 |
| 2005-11-30 | 4,700 | 4,700 | 4,610 | 4,610 | 893,800 | 4,610 |
| 2005-11-29 | 4,690 | 4,720 | 4,660 | 4,670 | 660,000 | 4,670 |
| 2005-11-28 | 4,640 | 4,690 | 4,620 | 4,680 | 795,900 | 4,680 |
| 2005-11-25 | 4,680 | 4,690 | 4,620 | 4,690 | 666,700 | 4,690 |
| 2005-11-24 | 4,790 | 4,800 | 4,680 | 4,680 | 752,400 | 4,680 |
| 2005-11-22 | 4,770 | 4,800 | 4,740 | 4,770 | 947,400 | 4,770 |
| 2005-11-21 | 4,780 | 4,790 | 4,680 | 4,740 | 843,400 | 4,740 |
| 2005-11-18 | 4,690 | 4,760 | 4,670 | 4,720 | 861,900 | 4,720 |
| 2005-11-17 | 4,650 | 4,710 | 4,630 | 4,660 | 1,504,400 | 4,660 |
| 2005-11-16 | 4,610 | 4,660 | 4,590 | 4,640 | 1,352,700 | 4,640 |
| 2005-11-15 | 4,610 | 4,630 | 4,590 | 4,610 | 1,096,600 | 4,610 |
| 2005-11-14 | 4,610 | 4,620 | 4,560 | 4,590 | 1,484,300 | 4,590 |
| 2005-11-11 | 4,600 | 4,630 | 4,600 | 4,610 | 1,925,400 | 4,610 |
| 2005-11-10 | 4,470 | 4,510 | 4,450 | 4,500 | 777,900 | 4,500 |
| 2005-11-09 | 4,470 | 4,480 | 4,450 | 4,450 | 721,000 | 4,450 |
| 2005-11-08 | 4,500 | 4,510 | 4,450 | 4,500 | 556,500 | 4,500 |
| 2005-11-07 | 4,500 | 4,540 | 4,420 | 4,500 | 1,182,300 | 4,500 |
| 2005-11-04 | 4,560 | 4,570 | 4,480 | 4,510 | 1,265,800 | 4,510 |
| 2005-11-02 | 4,570 | 4,580 | 4,500 | 4,550 | 1,289,700 | 4,550 |
| 2005-11-01 | 4,640 | 4,650 | 4,540 | 4,570 | 1,327,100 | 4,570 |
| 2005-10-31 | 4,350 | 4,580 | 4,340 | 4,540 | 1,648,400 | 4,540 |
| 2005-10-28 | 4,320 | 4,370 | 4,300 | 4,320 | 1,538,000 | 4,320 |
| 2005-10-27 | 4,390 | 4,410 | 4,350 | 4,350 | 1,013,800 | 4,350 |
| 2005-10-26 | 4,370 | 4,420 | 4,340 | 4,400 | 1,125,900 | 4,400 |
| 2005-10-25 | 4,500 | 4,510 | 4,400 | 4,420 | 1,168,700 | 4,420 |
| 2005-10-24 | 4,500 | 4,500 | 4,390 | 4,450 | 936,000 | 4,450 |
| 2005-10-21 | 4,500 | 4,550 | 4,480 | 4,520 | 915,500 | 4,520 |
| 2005-10-20 | 4,520 | 4,550 | 4,510 | 4,540 | 1,039,400 | 4,540 |
| 2005-10-19 | 4,630 | 4,640 | 4,510 | 4,530 | 914,100 | 4,530 |
| 2005-10-18 | 4,510 | 4,660 | 4,460 | 4,590 | 1,820,100 | 4,590 |
| 2005-10-17 | 4,560 | 4,580 | 4,490 | 4,530 | 872,400 | 4,530 |
| 2005-10-14 | 4,730 | 4,730 | 4,500 | 4,550 | 2,880,700 | 4,550 |
| 2005-10-13 | 4,650 | 4,690 | 4,610 | 4,670 | 776,300 | 4,670 |
| 2005-10-12 | 4,720 | 4,790 | 4,660 | 4,660 | 1,120,600 | 4,660 |
| 2005-10-11 | 4,670 | 4,770 | 4,600 | 4,770 | 1,053,800 | 4,770 |
| 2005-10-07 | 4,840 | 4,850 | 4,590 | 4,640 | 1,979,700 | 4,640 |
| 2005-10-06 | 4,910 | 4,950 | 4,820 | 4,890 | 1,486,600 | 4,890 |
| 2005-10-05 | 4,970 | 5,120 | 4,960 | 5,010 | 1,663,400 | 5,010 |
| 2005-10-04 | 4,850 | 4,950 | 4,810 | 4,890 | 1,015,800 | 4,890 |
| 2005-10-03 | 4,890 | 4,930 | 4,800 | 4,800 | 1,505,500 | 4,800 |
| 2005-09-30 | 4,900 | 4,900 | 4,800 | 4,850 | 1,039,900 | 4,850 |
| 2005-09-29 | 4,800 | 4,830 | 4,770 | 4,830 | 865,000 | 4,830 |
| 2005-09-28 | 4,790 | 4,800 | 4,750 | 4,770 | 621,400 | 4,770 |
| 2005-09-27 | 4,820 | 4,860 | 4,710 | 4,720 | 1,250,800 | 4,720 |
| 2005-09-26 | 4,880 | 4,890 | 4,800 | 4,810 | 1,650,600 | 4,810 |
| 2005-09-22 | 4,650 | 4,970 | 4,650 | 4,880 | 2,387,700 | 4,880 |
| 2005-09-21 | 4,540 | 4,600 | 4,530 | 4,600 | 1,011,100 | 4,600 |
| 2005-09-20 | 4,460 | 4,570 | 4,450 | 4,540 | 959,300 | 4,540 |
| 2005-09-16 | 4,600 | 4,600 | 4,480 | 4,500 | 834,900 | 4,500 |
| 2005-09-15 | 4,420 | 4,550 | 4,410 | 4,550 | 1,153,200 | 4,550 |
| 2005-09-14 | 4,410 | 4,430 | 4,370 | 4,370 | 509,500 | 4,370 |
| 2005-09-13 | 4,370 | 4,450 | 4,370 | 4,440 | 1,253,300 | 4,440 |
| 2005-09-12 | 4,310 | 4,370 | 4,310 | 4,320 | 764,400 | 4,320 |
| 2005-09-09 | 4,280 | 4,300 | 4,240 | 4,280 | 3,783,400 | 4,280 |
| 2005-09-08 | 4,250 | 4,260 | 4,200 | 4,230 | 611,400 | 4,230 |
| 2005-09-07 | 4,230 | 4,260 | 4,210 | 4,250 | 682,600 | 4,250 |
| 2005-09-06 | 4,290 | 4,300 | 4,200 | 4,200 | 704,700 | 4,200 |
| 2005-09-05 | 4,240 | 4,270 | 4,220 | 4,250 | 678,800 | 4,250 |
| 2005-09-02 | 4,220 | 4,240 | 4,200 | 4,220 | 613,500 | 4,220 |
| 2005-09-01 | 4,210 | 4,240 | 4,200 | 4,200 | 553,100 | 4,200 |
| 2005-08-31 | 4,170 | 4,210 | 4,150 | 4,190 | 854,800 | 4,190 |
| 2005-08-30 | 4,160 | 4,220 | 4,150 | 4,160 | 1,209,000 | 4,160 |
| 2005-08-29 | 4,090 | 4,130 | 4,080 | 4,110 | 667,900 | 4,110 |
| 2005-08-26 | 4,130 | 4,150 | 4,110 | 4,120 | 504,400 | 4,120 |
| 2005-08-25 | 4,100 | 4,150 | 4,100 | 4,100 | 1,169,900 | 4,100 |
| 2005-08-24 | 4,130 | 4,180 | 4,130 | 4,170 | 912,900 | 4,170 |
| 2005-08-23 | 4,180 | 4,240 | 4,180 | 4,190 | 1,727,000 | 4,190 |
| 2005-08-22 | 4,110 | 4,190 | 4,110 | 4,170 | 987,400 | 4,170 |
| 2005-08-19 | 4,150 | 4,190 | 4,130 | 4,140 | 1,481,900 | 4,140 |
| 2005-08-18 | 4,210 | 4,300 | 4,190 | 4,220 | 2,675,300 | 4,220 |
| 2005-08-17 | 4,060 | 4,120 | 4,060 | 4,120 | 1,261,200 | 4,120 |
| 2005-08-16 | 4,050 | 4,080 | 4,020 | 4,040 | 766,000 | 4,040 |
| 2005-08-15 | 4,000 | 4,030 | 3,970 | 4,010 | 883,700 | 4,010 |
| 2005-08-12 | 3,970 | 3,990 | 3,950 | 3,960 | 1,280,500 | 3,960 |
| 2005-08-11 | 3,870 | 3,930 | 3,860 | 3,920 | 605,400 | 3,920 |
| 2005-08-10 | 3,850 | 3,880 | 3,830 | 3,860 | 598,600 | 3,860 |
| 2005-08-09 | 3,840 | 3,850 | 3,810 | 3,840 | 862,600 | 3,840 |
| 2005-08-08 | 3,800 | 3,830 | 3,760 | 3,830 | 637,000 | 3,830 |
| 2005-08-05 | 3,800 | 3,810 | 3,770 | 3,800 | 658,200 | 3,800 |
| 2005-08-04 | 3,820 | 3,830 | 3,760 | 3,760 | 908,700 | 3,760 |
| 2005-08-03 | 3,890 | 3,910 | 3,840 | 3,870 | 870,500 | 3,870 |
| 2005-08-02 | 3,870 | 3,900 | 3,850 | 3,860 | 880,800 | 3,860 |
| 2005-08-01 | 3,840 | 3,870 | 3,830 | 3,860 | 531,000 | 3,860 |
| 2005-07-29 | 3,850 | 3,870 | 3,820 | 3,830 | 1,153,500 | 3,830 |
| 2005-07-28 | 3,860 | 3,880 | 3,850 | 3,860 | 383,600 | 3,860 |
| 2005-07-27 | 3,860 | 3,890 | 3,830 | 3,850 | 624,300 | 3,850 |
| 2005-07-26 | 3,840 | 3,840 | 3,820 | 3,820 | 378,400 | 3,820 |
| 2005-07-25 | 3,820 | 3,840 | 3,820 | 3,840 | 423,400 | 3,840 |
| 2005-07-22 | 3,820 | 3,820 | 3,800 | 3,810 | 446,600 | 3,810 |
| 2005-07-21 | 3,840 | 3,850 | 3,820 | 3,820 | 573,700 | 3,820 |
| 2005-07-20 | 3,860 | 3,900 | 3,850 | 3,850 | 938,700 | 3,850 |
| 2005-07-19 | 3,870 | 3,870 | 3,820 | 3,840 | 845,900 | 3,840 |
| 2005-07-15 | 3,900 | 3,910 | 3,860 | 3,860 | 1,052,300 | 3,860 |
| 2005-07-14 | 3,880 | 3,900 | 3,880 | 3,880 | 501,900 | 3,880 |
| 2005-07-13 | 3,880 | 3,900 | 3,860 | 3,860 | 685,500 | 3,860 |
| 2005-07-12 | 3,890 | 3,890 | 3,850 | 3,870 | 721,300 | 3,870 |
| 2005-07-11 | 3,870 | 3,900 | 3,860 | 3,860 | 691,400 | 3,860 |
| 2005-07-08 | 3,840 | 3,890 | 3,810 | 3,860 | 1,583,800 | 3,860 |
| 2005-07-07 | 3,870 | 3,870 | 3,810 | 3,840 | 821,100 | 3,840 |
| 2005-07-06 | 3,860 | 3,890 | 3,850 | 3,870 | 497,300 | 3,870 |
| 2005-07-05 | 3,860 | 3,870 | 3,830 | 3,830 | 538,800 | 3,830 |
| 2005-07-04 | 3,840 | 3,870 | 3,820 | 3,840 | 492,500 | 3,840 |
| 2005-07-01 | 3,740 | 3,840 | 3,740 | 3,820 | 1,355,900 | 3,820 |
| 2005-06-30 | 3,730 | 3,740 | 3,720 | 3,730 | 511,200 | 3,730 |
| 2005-06-29 | 3,710 | 3,750 | 3,700 | 3,730 | 527,900 | 3,730 |
| 2005-06-28 | 3,710 | 3,720 | 3,690 | 3,710 | 449,900 | 3,710 |
| 2005-06-27 | 3,670 | 3,690 | 3,650 | 3,680 | 529,100 | 3,680 |
| 2005-06-24 | 3,670 | 3,700 | 3,670 | 3,670 | 578,600 | 3,670 |
| 2005-06-23 | 3,700 | 3,720 | 3,690 | 3,720 | 337,100 | 3,720 |
| 2005-06-22 | 3,650 | 3,710 | 3,650 | 3,700 | 363,700 | 3,700 |
| 2005-06-21 | 3,650 | 3,680 | 3,630 | 3,660 | 319,500 | 3,660 |
| 2005-06-20 | 3,700 | 3,700 | 3,630 | 3,660 | 514,100 | 3,660 |
| 2005-06-17 | 3,660 | 3,670 | 3,650 | 3,670 | 279,500 | 3,670 |
| 2005-06-16 | 3,670 | 3,690 | 3,630 | 3,650 | 318,800 | 3,650 |
| 2005-06-15 | 3,640 | 3,680 | 3,630 | 3,670 | 288,700 | 3,670 |
| 2005-06-14 | 3,650 | 3,670 | 3,610 | 3,610 | 453,800 | 3,610 |
| 2005-06-13 | 3,660 | 3,700 | 3,650 | 3,660 | 375,600 | 3,660 |
| 2005-06-10 | 3,570 | 3,680 | 3,560 | 3,670 | 3,555,700 | 3,670 |
| 2005-06-09 | 3,630 | 3,640 | 3,580 | 3,590 | 570,800 | 3,590 |
| 2005-06-08 | 3,600 | 3,680 | 3,590 | 3,660 | 483,200 | 3,660 |
| 2005-06-07 | 3,670 | 3,680 | 3,580 | 3,610 | 1,007,700 | 3,610 |
| 2005-06-06 | 3,700 | 3,710 | 3,670 | 3,680 | 379,100 | 3,680 |
| 2005-06-03 | 3,740 | 3,750 | 3,710 | 3,730 | 469,800 | 3,730 |
| 2005-06-02 | 3,740 | 3,750 | 3,720 | 3,740 | 548,100 | 3,740 |
| 2005-06-01 | 3,680 | 3,730 | 3,670 | 3,710 | 640,800 | 3,710 |
| 2005-05-31 | 3,720 | 3,720 | 3,660 | 3,680 | 519,400 | 3,680 |
| 2005-05-30 | 3,670 | 3,750 | 3,660 | 3,720 | 701,700 | 3,720 |
| 2005-05-27 | 3,650 | 3,670 | 3,630 | 3,660 | 588,800 | 3,660 |
| 2005-05-26 | 3,580 | 3,620 | 3,560 | 3,620 | 507,600 | 3,620 |
| 2005-05-25 | 3,580 | 3,600 | 3,570 | 3,570 | 284,100 | 3,570 |
| 2005-05-24 | 3,560 | 3,580 | 3,560 | 3,580 | 322,000 | 3,580 |
| 2005-05-23 | 3,530 | 3,560 | 3,520 | 3,550 | 723,300 | 3,550 |
| 2005-05-20 | 3,540 | 3,560 | 3,520 | 3,520 | 717,700 | 3,520 |
| 2005-05-19 | 3,520 | 3,540 | 3,510 | 3,520 | 516,800 | 3,520 |
| 2005-05-18 | 3,430 | 3,500 | 3,420 | 3,470 | 845,000 | 3,470 |
| 2005-05-17 | 3,560 | 3,600 | 3,450 | 3,470 | 862,700 | 3,470 |
| 2005-05-16 | 3,530 | 3,560 | 3,520 | 3,540 | 485,400 | 3,540 |
| 2005-05-13 | 3,540 | 3,580 | 3,520 | 3,570 | 786,900 | 3,570 |
| 2005-05-12 | 3,610 | 3,650 | 3,590 | 3,590 | 524,500 | 3,590 |
| 2005-05-11 | 3,570 | 3,600 | 3,550 | 3,600 | 302,500 | 3,600 |
| 2005-05-10 | 3,600 | 3,600 | 3,560 | 3,590 | 335,700 | 3,590 |
| 2005-05-09 | 3,620 | 3,620 | 3,540 | 3,590 | 530,600 | 3,590 |
| 2005-05-06 | 3,540 | 3,580 | 3,520 | 3,580 | 521,200 | 3,580 |
| 2005-05-02 | 3,470 | 3,530 | 3,470 | 3,500 | 309,500 | 3,500 |
| 2005-04-28 | 3,510 | 3,520 | 3,460 | 3,500 | 597,300 | 3,500 |
| 2005-04-27 | 3,470 | 3,540 | 3,470 | 3,500 | 527,300 | 3,500 |
| 2005-04-26 | 3,510 | 3,540 | 3,460 | 3,520 | 874,500 | 3,520 |
| 2005-04-25 | 3,530 | 3,570 | 3,510 | 3,550 | 384,900 | 3,550 |
| 2005-04-22 | 3,500 | 3,560 | 3,480 | 3,520 | 947,100 | 3,520 |
| 2005-04-21 | 3,450 | 3,480 | 3,410 | 3,470 | 717,200 | 3,470 |
| 2005-04-20 | 3,510 | 3,540 | 3,450 | 3,480 | 968,500 | 3,480 |
| 2005-04-19 | 3,480 | 3,500 | 3,420 | 3,500 | 783,400 | 3,500 |
| 2005-04-18 | 3,540 | 3,570 | 3,450 | 3,480 | 1,415,000 | 3,480 |
| 2005-04-15 | 3,590 | 3,640 | 3,560 | 3,600 | 1,194,200 | 3,600 |
| 2005-04-14 | 3,640 | 3,660 | 3,590 | 3,610 | 1,017,000 | 3,610 |
| 2005-04-13 | 3,670 | 3,700 | 3,660 | 3,670 | 508,400 | 3,670 |
| 2005-04-12 | 3,660 | 3,670 | 3,630 | 3,670 | 326,200 | 3,670 |
| 2005-04-11 | 3,710 | 3,710 | 3,640 | 3,640 | 349,400 | 3,640 |
| 2005-04-08 | 3,700 | 3,730 | 3,680 | 3,690 | 963,200 | 3,690 |
| 2005-04-07 | 3,750 | 3,750 | 3,650 | 3,670 | 694,900 | 3,670 |
| 2005-04-06 | 3,730 | 3,730 | 3,680 | 3,700 | 622,500 | 3,700 |
| 2005-04-05 | 3,650 | 3,730 | 3,650 | 3,720 | 1,325,800 | 3,720 |
| 2005-04-04 | 3,620 | 3,640 | 3,600 | 3,600 | 659,400 | 3,600 |
| 2005-04-01 | 3,560 | 3,640 | 3,560 | 3,640 | 644,300 | 3,640 |
| 2005-03-31 | 3,590 | 3,660 | 3,580 | 3,640 | 1,137,700 | 3,640 |
| 2005-03-30 | 3,670 | 3,740 | 3,640 | 3,660 | 973,700 | 3,660 |
| 2005-03-29 | 3,700 | 3,700 | 3,560 | 3,640 | 856,400 | 3,640 |
| 2005-03-28 | 3,710 | 3,720 | 3,670 | 3,670 | 474,500 | 3,670 |
| 2005-03-25 | 3,730 | 3,730 | 3,670 | 3,710 | 1,153,200 | 3,710 |
| 2005-03-24 | 3,700 | 3,760 | 3,690 | 3,730 | 1,762,300 | 3,730 |
| 2005-03-23 | 3,890 | 3,920 | 3,760 | 3,800 | 1,813,200 | 3,800 |
| 2005-03-22 | 3,950 | 4,030 | 3,930 | 3,980 | 1,686,100 | 3,980 |
| 2005-03-18 | 3,790 | 3,880 | 3,790 | 3,860 | 657,200 | 3,860 |
| 2005-03-17 | 3,850 | 3,850 | 3,800 | 3,810 | 651,600 | 3,810 |
| 2005-03-16 | 3,780 | 3,840 | 3,770 | 3,840 | 1,592,700 | 3,840 |
| 2005-03-15 | 3,780 | 3,780 | 3,730 | 3,760 | 1,093,800 | 3,760 |
| 2005-03-14 | 3,740 | 3,770 | 3,740 | 3,740 | 908,400 | 3,740 |
| 2005-03-11 | 3,760 | 3,770 | 3,730 | 3,760 | 5,018,300 | 3,760 |
| 2005-03-10 | 3,590 | 3,640 | 3,590 | 3,610 | 1,099,400 | 3,610 |
| 2005-03-09 | 3,560 | 3,600 | 3,550 | 3,590 | 983,100 | 3,590 |
| 2005-03-08 | 3,530 | 3,550 | 3,520 | 3,540 | 858,600 | 3,540 |
| 2005-03-07 | 3,580 | 3,580 | 3,550 | 3,550 | 362,300 | 3,550 |
| 2005-03-04 | 3,530 | 3,570 | 3,510 | 3,560 | 842,700 | 3,560 |
| 2005-03-03 | 3,510 | 3,570 | 3,510 | 3,570 | 852,200 | 3,570 |
| 2005-03-02 | 3,520 | 3,540 | 3,500 | 3,530 | 659,100 | 3,530 |
| 2005-03-01 | 3,550 | 3,570 | 3,530 | 3,550 | 445,500 | 3,550 |
| 2005-02-28 | 3,550 | 3,560 | 3,520 | 3,530 | 651,600 | 3,530 |
| 2005-02-25 | 3,510 | 3,560 | 3,510 | 3,530 | 555,000 | 3,530 |
| 2005-02-24 | 3,520 | 3,560 | 3,500 | 3,500 | 688,800 | 3,500 |
| 2005-02-23 | 3,560 | 3,570 | 3,530 | 3,560 | 446,800 | 3,560 |
| 2005-02-22 | 3,580 | 3,610 | 3,540 | 3,550 | 866,200 | 3,550 |
| 2005-02-21 | 3,560 | 3,630 | 3,560 | 3,580 | 1,381,600 | 3,580 |
| 2005-02-18 | 3,440 | 3,510 | 3,430 | 3,510 | 738,800 | 3,510 |
| 2005-02-17 | 3,430 | 3,480 | 3,430 | 3,450 | 552,100 | 3,450 |
| 2005-02-16 | 3,470 | 3,510 | 3,460 | 3,460 | 598,300 | 3,460 |
| 2005-02-15 | 3,500 | 3,520 | 3,490 | 3,490 | 488,100 | 3,490 |
| 2005-02-14 | 3,520 | 3,550 | 3,500 | 3,530 | 716,100 | 3,530 |
| 2005-02-10 | 3,400 | 3,480 | 3,400 | 3,480 | 923,500 | 3,480 |
| 2005-02-09 | 3,470 | 3,520 | 3,400 | 3,410 | 1,361,400 | 3,410 |
| 2005-02-08 | 3,550 | 3,560 | 3,490 | 3,520 | 901,500 | 3,520 |
| 2005-02-07 | 3,540 | 3,610 | 3,530 | 3,600 | 1,066,700 | 3,600 |
| 2005-02-04 | 3,520 | 3,540 | 3,510 | 3,540 | 905,100 | 3,540 |
| 2005-02-03 | 3,530 | 3,560 | 3,460 | 3,490 | 1,693,000 | 3,490 |
| 2005-02-02 | 3,400 | 3,460 | 3,390 | 3,440 | 1,281,300 | 3,440 |
| 2005-02-01 | 3,350 | 3,370 | 3,320 | 3,340 | 635,500 | 3,340 |
| 2005-01-31 | 3,380 | 3,430 | 3,360 | 3,360 | 940,600 | 3,360 |
| 2005-01-28 | 3,320 | 3,370 | 3,310 | 3,370 | 1,128,300 | 3,370 |
| 2005-01-27 | 3,260 | 3,290 | 3,240 | 3,290 | 581,100 | 3,290 |
| 2005-01-26 | 3,220 | 3,250 | 3,220 | 3,250 | 684,700 | 3,250 |
| 2005-01-25 | 3,180 | 3,210 | 3,170 | 3,210 | 683,500 | 3,210 |
| 2005-01-24 | 3,190 | 3,210 | 3,160 | 3,180 | 1,100,400 | 3,180 |
| 2005-01-21 | 3,280 | 3,280 | 3,220 | 3,240 | 713,100 | 3,240 |
| 2005-01-20 | 3,310 | 3,310 | 3,270 | 3,270 | 580,900 | 3,270 |
| 2005-01-19 | 3,330 | 3,380 | 3,330 | 3,360 | 534,900 | 3,360 |
| 2005-01-18 | 3,350 | 3,350 | 3,300 | 3,310 | 533,500 | 3,310 |
| 2005-01-17 | 3,350 | 3,370 | 3,320 | 3,320 | 840,300 | 3,320 |
| 2005-01-14 | 3,330 | 3,360 | 3,290 | 3,320 | 1,327,800 | 3,320 |
| 2005-01-13 | 3,320 | 3,380 | 3,320 | 3,360 | 678,900 | 3,360 |
| 2005-01-12 | 3,450 | 3,450 | 3,320 | 3,350 | 965,200 | 3,350 |
| 2005-01-11 | 3,400 | 3,470 | 3,400 | 3,440 | 1,099,200 | 3,440 |
| 2005-01-07 | 3,410 | 3,410 | 3,340 | 3,370 | 592,200 | 3,370 |
| 2005-01-06 | 3,330 | 3,410 | 3,330 | 3,380 | 897,600 | 3,380 |
| 2005-01-05 | 3,380 | 3,410 | 3,360 | 3,400 | 964,400 | 3,400 |
| 2005-01-04 | 3,380 | 3,380 | 3,340 | 3,360 | 416,300 | 3,360 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
