4527 ロート製薬(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 | 1,200 | 1,200 | 1,175 | 1,183 | 42,000 | 591.50 |
| 2005-12-29 | 1,191 | 1,206 | 1,182 | 1,188 | 147,000 | 594 |
| 2005-12-28 | 1,141 | 1,185 | 1,141 | 1,176 | 192,000 | 588 |
| 2005-12-27 | 1,116 | 1,157 | 1,113 | 1,144 | 213,000 | 572 |
| 2005-12-26 | 1,076 | 1,110 | 1,076 | 1,107 | 96,000 | 553.50 |
| 2005-12-22 | 1,080 | 1,080 | 1,070 | 1,076 | 71,000 | 538 |
| 2005-12-21 | 1,071 | 1,080 | 1,070 | 1,080 | 68,000 | 540 |
| 2005-12-20 | 1,078 | 1,088 | 1,070 | 1,076 | 69,000 | 538 |
| 2005-12-19 | 1,081 | 1,085 | 1,078 | 1,082 | 50,000 | 541 |
| 2005-12-16 | 1,071 | 1,087 | 1,070 | 1,081 | 75,000 | 540.50 |
| 2005-12-15 | 1,109 | 1,109 | 1,069 | 1,071 | 158,000 | 535.50 |
| 2005-12-14 | 1,111 | 1,114 | 1,101 | 1,110 | 105,000 | 555 |
| 2005-12-13 | 1,115 | 1,120 | 1,100 | 1,101 | 81,000 | 550.50 |
| 2005-12-12 | 1,094 | 1,115 | 1,094 | 1,097 | 91,000 | 548.50 |
| 2005-12-09 | 1,091 | 1,093 | 1,082 | 1,090 | 213,000 | 545 |
| 2005-12-08 | 1,110 | 1,110 | 1,090 | 1,092 | 70,000 | 546 |
| 2005-12-07 | 1,115 | 1,120 | 1,108 | 1,110 | 78,000 | 555 |
| 2005-12-06 | 1,125 | 1,135 | 1,111 | 1,113 | 91,000 | 556.50 |
| 2005-12-05 | 1,133 | 1,137 | 1,114 | 1,124 | 115,000 | 562 |
| 2005-12-02 | 1,142 | 1,142 | 1,131 | 1,135 | 80,000 | 567.50 |
| 2005-12-01 | 1,140 | 1,140 | 1,123 | 1,139 | 78,000 | 569.50 |
| 2005-11-30 | 1,161 | 1,168 | 1,135 | 1,144 | 88,000 | 572 |
| 2005-11-29 | 1,143 | 1,159 | 1,138 | 1,159 | 56,000 | 579.50 |
| 2005-11-28 | 1,140 | 1,153 | 1,134 | 1,143 | 103,000 | 571.50 |
| 2005-11-25 | 1,140 | 1,140 | 1,120 | 1,134 | 67,000 | 567 |
| 2005-11-24 | 1,122 | 1,145 | 1,121 | 1,133 | 159,000 | 566.50 |
| 2005-11-22 | 1,110 | 1,111 | 1,086 | 1,111 | 109,000 | 555.50 |
| 2005-11-21 | 1,127 | 1,134 | 1,103 | 1,103 | 148,000 | 551.50 |
| 2005-11-18 | 1,099 | 1,136 | 1,094 | 1,107 | 238,000 | 553.50 |
| 2005-11-17 | 1,108 | 1,108 | 1,080 | 1,080 | 191,000 | 540 |
| 2005-11-16 | 1,100 | 1,109 | 1,096 | 1,108 | 58,000 | 554 |
| 2005-11-15 | 1,104 | 1,106 | 1,095 | 1,095 | 51,000 | 547.50 |
| 2005-11-14 | 1,112 | 1,112 | 1,094 | 1,103 | 30,000 | 551.50 |
| 2005-11-11 | 1,126 | 1,126 | 1,097 | 1,103 | 60,000 | 551.50 |
| 2005-11-10 | 1,140 | 1,147 | 1,093 | 1,106 | 74,000 | 553 |
| 2005-11-09 | 1,158 | 1,158 | 1,134 | 1,134 | 52,000 | 567 |
| 2005-11-08 | 1,200 | 1,203 | 1,134 | 1,160 | 69,000 | 580 |
| 2005-11-07 | 1,229 | 1,235 | 1,179 | 1,195 | 136,000 | 597.50 |
| 2005-11-04 | 1,096 | 1,105 | 1,090 | 1,093 | 29,000 | 546.50 |
| 2005-11-02 | 1,100 | 1,108 | 1,092 | 1,092 | 20,000 | 546 |
| 2005-11-01 | 1,093 | 1,100 | 1,093 | 1,097 | 14,000 | 548.50 |
| 2005-10-31 | 1,071 | 1,085 | 1,071 | 1,078 | 32,000 | 539 |
| 2005-10-28 | 1,050 | 1,070 | 1,041 | 1,060 | 39,000 | 530 |
| 2005-10-27 | 1,039 | 1,054 | 1,034 | 1,051 | 37,000 | 525.50 |
| 2005-10-26 | 1,040 | 1,040 | 1,006 | 1,035 | 21,000 | 517.50 |
| 2005-10-25 | 1,052 | 1,052 | 1,030 | 1,030 | 35,000 | 515 |
| 2005-10-24 | 1,073 | 1,076 | 1,038 | 1,051 | 25,000 | 525.50 |
| 2005-10-21 | 1,049 | 1,064 | 1,034 | 1,064 | 49,000 | 532 |
| 2005-10-20 | 1,072 | 1,078 | 1,057 | 1,058 | 26,000 | 529 |
| 2005-10-19 | 1,059 | 1,075 | 1,059 | 1,070 | 28,000 | 535 |
| 2005-10-18 | 1,064 | 1,070 | 1,056 | 1,059 | 23,000 | 529.50 |
| 2005-10-17 | 1,055 | 1,065 | 1,055 | 1,062 | 26,000 | 531 |
| 2005-10-14 | 1,055 | 1,055 | 1,030 | 1,031 | 23,000 | 515.50 |
| 2005-10-13 | 1,029 | 1,055 | 1,026 | 1,055 | 17,000 | 527.50 |
| 2005-10-12 | 1,046 | 1,047 | 1,025 | 1,027 | 32,000 | 513.50 |
| 2005-10-11 | 1,049 | 1,050 | 1,040 | 1,043 | 44,000 | 521.50 |
| 2005-10-07 | 996 | 1,040 | 996 | 1,040 | 41,000 | 520 |
| 2005-10-06 | 985 | 999 | 984 | 993 | 68,000 | 496.50 |
| 2005-10-05 | 992 | 992 | 984 | 984 | 32,000 | 492 |
| 2005-10-04 | 998 | 998 | 991 | 991 | 16,000 | 495.50 |
| 2005-10-03 | 1,009 | 1,009 | 986 | 987 | 73,000 | 493.50 |
| 2005-09-30 | 1,015 | 1,015 | 1,000 | 1,006 | 66,000 | 503 |
| 2005-09-29 | 1,083 | 1,094 | 1,009 | 1,020 | 121,000 | 510 |
| 2005-09-28 | 1,007 | 1,185 | 1,007 | 1,063 | 92,000 | 531.50 |
| 2005-09-27 | 1,019 | 1,022 | 990 | 1,007 | 49,000 | 503.50 |
| 2005-09-26 | 1,940 | 1,960 | 1,935 | 1,960 | 19,000 | 490 |
| 2005-09-22 | 1,946 | 1,950 | 1,929 | 1,940 | 22,000 | 485 |
| 2005-09-21 | 1,934 | 1,950 | 1,929 | 1,942 | 28,000 | 485.50 |
| 2005-09-20 | 1,900 | 1,905 | 1,890 | 1,904 | 19,000 | 476 |
| 2005-09-16 | 1,870 | 1,889 | 1,870 | 1,889 | 8,000 | 472.25 |
| 2005-09-15 | 1,860 | 1,870 | 1,850 | 1,870 | 20,000 | 467.50 |
| 2005-09-14 | 1,869 | 1,869 | 1,861 | 1,861 | 9,000 | 465.25 |
| 2005-09-13 | 1,870 | 1,874 | 1,869 | 1,869 | 11,000 | 467.25 |
| 2005-09-12 | 1,873 | 1,877 | 1,868 | 1,872 | 19,000 | 468 |
| 2005-09-09 | 1,913 | 1,913 | 1,867 | 1,879 | 121,000 | 469.75 |
| 2005-09-08 | 1,929 | 1,929 | 1,884 | 1,884 | 30,000 | 471 |
| 2005-09-07 | 1,911 | 1,936 | 1,905 | 1,909 | 24,000 | 477.25 |
| 2005-09-06 | 1,973 | 1,973 | 1,874 | 1,892 | 66,000 | 473 |
| 2005-09-05 | 1,868 | 1,868 | 1,846 | 1,853 | 4,000 | 463.25 |
| 2005-09-02 | 1,878 | 1,880 | 1,875 | 1,878 | 11,000 | 469.50 |
| 2005-09-01 | 1,836 | 1,870 | 1,836 | 1,870 | 25,000 | 467.50 |
| 2005-08-31 | 1,821 | 1,838 | 1,820 | 1,831 | 54,000 | 457.75 |
| 2005-08-30 | 1,828 | 1,828 | 1,817 | 1,817 | 4,000 | 454.25 |
| 2005-08-29 | 1,815 | 1,827 | 1,814 | 1,825 | 39,000 | 456.25 |
| 2005-08-26 | 1,821 | 1,834 | 1,814 | 1,814 | 16,000 | 453.50 |
| 2005-08-25 | 1,820 | 1,826 | 1,816 | 1,826 | 86,000 | 456.50 |
| 2005-08-24 | 1,800 | 1,822 | 1,784 | 1,817 | 36,000 | 454.25 |
| 2005-08-23 | 1,755 | 1,800 | 1,755 | 1,800 | 17,000 | 450 |
| 2005-08-22 | 1,710 | 1,754 | 1,710 | 1,751 | 26,000 | 437.75 |
| 2005-08-19 | 1,710 | 1,712 | 1,700 | 1,711 | 15,000 | 427.75 |
| 2005-08-18 | 1,711 | 1,736 | 1,711 | 1,736 | 22,000 | 434 |
| 2005-08-17 | 1,751 | 1,757 | 1,730 | 1,733 | 13,000 | 433.25 |
| 2005-08-16 | 1,799 | 1,799 | 1,720 | 1,752 | 35,000 | 438 |
| 2005-08-15 | 1,810 | 1,815 | 1,795 | 1,812 | 22,000 | 453 |
| 2005-08-12 | 1,829 | 1,830 | 1,809 | 1,814 | 22,000 | 453.50 |
| 2005-08-11 | 1,761 | 1,820 | 1,713 | 1,805 | 79,000 | 451.25 |
| 2005-08-10 | 1,633 | 1,771 | 1,633 | 1,762 | 79,000 | 440.50 |
| 2005-08-09 | 1,580 | 1,640 | 1,580 | 1,635 | 30,000 | 408.75 |
| 2005-08-08 | 1,566 | 1,600 | 1,559 | 1,600 | 30,000 | 400 |
| 2005-08-05 | 1,550 | 1,605 | 1,530 | 1,600 | 101,000 | 400 |
| 2005-08-04 | 1,630 | 1,630 | 1,630 | 1,630 | 38,000 | 407.50 |
| 2005-08-03 | 1,407 | 1,430 | 1,407 | 1,430 | 24,000 | 357.50 |
| 2005-08-02 | 1,439 | 1,449 | 1,419 | 1,423 | 21,000 | 355.75 |
| 2005-08-01 | 1,450 | 1,455 | 1,447 | 1,454 | 18,000 | 363.50 |
| 2005-07-29 | 1,454 | 1,458 | 1,454 | 1,456 | 17,000 | 364 |
| 2005-07-28 | 1,472 | 1,472 | 1,460 | 1,460 | 4,000 | 365 |
| 2005-07-27 | 1,458 | 1,470 | 1,458 | 1,470 | 16,000 | 367.50 |
| 2005-07-26 | 1,485 | 1,489 | 1,478 | 1,478 | 12,000 | 369.50 |
| 2005-07-25 | 1,484 | 1,488 | 1,484 | 1,488 | 8,000 | 372 |
| 2005-07-22 | 1,481 | 1,489 | 1,470 | 1,480 | 11,000 | 370 |
| 2005-07-21 | 1,491 | 1,491 | 1,481 | 1,481 | 4,000 | 370.25 |
| 2005-07-20 | 1,493 | 1,493 | 1,493 | 1,493 | 6,000 | 373.25 |
| 2005-07-19 | 1,505 | 1,510 | 1,495 | 1,500 | 13,000 | 375 |
| 2005-07-15 | 1,498 | 1,501 | 1,498 | 1,501 | 7,000 | 375.25 |
| 2005-07-14 | 1,506 | 1,508 | 1,500 | 1,500 | 7,000 | 375 |
| 2005-07-13 | 1,507 | 1,508 | 1,506 | 1,508 | 5,000 | 377 |
| 2005-07-12 | 1,511 | 1,512 | 1,507 | 1,507 | 7,000 | 376.75 |
| 2005-07-11 | 1,509 | 1,520 | 1,509 | 1,510 | 10,000 | 377.50 |
| 2005-07-08 | 1,488 | 1,508 | 1,488 | 1,508 | 22,000 | 377 |
| 2005-07-07 | 1,500 | 1,501 | 1,494 | 1,495 | 11,000 | 373.75 |
| 2005-07-06 | 1,484 | 1,500 | 1,484 | 1,500 | 21,000 | 375 |
| 2005-07-05 | 1,490 | 1,490 | 1,462 | 1,482 | 28,000 | 370.50 |
| 2005-07-04 | 1,485 | 1,485 | 1,476 | 1,481 | 14,000 | 370.25 |
| 2005-07-01 | 1,441 | 1,480 | 1,441 | 1,480 | 39,000 | 370 |
| 2005-06-30 | 1,428 | 1,444 | 1,428 | 1,440 | 25,000 | 360 |
| 2005-06-29 | 1,428 | 1,429 | 1,420 | 1,426 | 9,000 | 356.50 |
| 2005-06-28 | 1,428 | 1,430 | 1,425 | 1,428 | 8,000 | 357 |
| 2005-06-27 | 1,426 | 1,432 | 1,424 | 1,431 | 10,000 | 357.75 |
| 2005-06-24 | 1,439 | 1,440 | 1,435 | 1,439 | 17,000 | 359.75 |
| 2005-06-23 | 1,431 | 1,440 | 1,431 | 1,439 | 18,000 | 359.75 |
| 2005-06-22 | 1,435 | 1,440 | 1,434 | 1,440 | 13,000 | 360 |
| 2005-06-21 | 1,429 | 1,441 | 1,424 | 1,441 | 21,000 | 360.25 |
| 2005-06-20 | 1,415 | 1,430 | 1,415 | 1,430 | 15,000 | 357.50 |
| 2005-06-17 | 1,401 | 1,415 | 1,401 | 1,415 | 88,000 | 353.75 |
| 2005-06-16 | 1,380 | 1,391 | 1,379 | 1,387 | 20,000 | 346.75 |
| 2005-06-15 | 1,365 | 1,375 | 1,365 | 1,375 | 29,000 | 343.75 |
| 2005-06-14 | 1,370 | 1,370 | 1,364 | 1,364 | 7,000 | 341 |
| 2005-06-13 | 1,365 | 1,369 | 1,365 | 1,365 | 4,000 | 341.25 |
| 2005-06-10 | 1,371 | 1,372 | 1,361 | 1,364 | 42,000 | 341 |
| 2005-06-09 | 1,370 | 1,375 | 1,363 | 1,366 | 17,000 | 341.50 |
| 2005-06-08 | 1,361 | 1,369 | 1,361 | 1,365 | 8,000 | 341.25 |
| 2005-06-07 | 1,359 | 1,364 | 1,353 | 1,355 | 18,000 | 338.75 |
| 2005-06-06 | 1,343 | 1,366 | 1,343 | 1,366 | 25,000 | 341.50 |
| 2005-06-03 | 1,358 | 1,360 | 1,358 | 1,360 | 7,000 | 340 |
| 2005-06-02 | 1,350 | 1,358 | 1,350 | 1,354 | 21,000 | 338.50 |
| 2005-06-01 | 1,341 | 1,348 | 1,318 | 1,346 | 13,000 | 336.50 |
| 2005-05-31 | 1,324 | 1,340 | 1,324 | 1,335 | 21,000 | 333.75 |
| 2005-05-30 | 1,303 | 1,325 | 1,300 | 1,323 | 18,000 | 330.75 |
| 2005-05-27 | 1,305 | 1,306 | 1,286 | 1,303 | 7,000 | 325.75 |
| 2005-05-26 | 1,290 | 1,300 | 1,290 | 1,299 | 8,000 | 324.75 |
| 2005-05-25 | 1,304 | 1,305 | 1,300 | 1,300 | 11,000 | 325 |
| 2005-05-24 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 328.50 |
| 2005-05-23 | 1,320 | 1,320 | 1,312 | 1,314 | 7,000 | 328.50 |
| 2005-05-20 | 1,323 | 1,323 | 1,321 | 1,322 | 3,000 | 330.50 |
| 2005-05-19 | 1,303 | 1,323 | 1,303 | 1,323 | 19,000 | 330.75 |
| 2005-05-18 | 1,293 | 1,293 | 1,285 | 1,285 | 9,000 | 321.25 |
| 2005-05-17 | 1,305 | 1,316 | 1,281 | 1,281 | 8,000 | 320.25 |
| 2005-05-16 | 1,320 | 1,320 | 1,312 | 1,312 | 9,000 | 328 |
| 2005-05-13 | 1,305 | 1,311 | 1,305 | 1,311 | 8,000 | 327.75 |
| 2005-05-12 | 1,312 | 1,312 | 1,308 | 1,308 | 7,000 | 327 |
| 2005-05-11 | 1,302 | 1,302 | 1,296 | 1,302 | 6,000 | 325.50 |
| 2005-05-10 | 1,300 | 1,316 | 1,298 | 1,316 | 12,000 | 329 |
| 2005-05-09 | 1,308 | 1,308 | 1,305 | 1,307 | 4,000 | 326.75 |
| 2005-05-06 | 1,320 | 1,320 | 1,315 | 1,315 | 12,000 | 328.75 |
| 2005-05-02 | 1,310 | 1,317 | 1,310 | 1,310 | 9,000 | 327.50 |
| 2005-04-28 | 1,313 | 1,324 | 1,309 | 1,309 | 23,000 | 327.25 |
| 2005-04-27 | 1,302 | 1,310 | 1,301 | 1,309 | 23,000 | 327.25 |
| 2005-04-26 | 1,299 | 1,302 | 1,299 | 1,302 | 5,000 | 325.50 |
| 2005-04-25 | 1,287 | 1,300 | 1,286 | 1,300 | 17,000 | 325 |
| 2005-04-22 | 1,294 | 1,295 | 1,284 | 1,284 | 19,000 | 321 |
| 2005-04-21 | 1,289 | 1,290 | 1,264 | 1,287 | 39,000 | 321.75 |
| 2005-04-20 | 1,254 | 1,275 | 1,245 | 1,269 | 28,000 | 317.25 |
| 2005-04-19 | 1,240 | 1,254 | 1,237 | 1,254 | 37,000 | 313.50 |
| 2005-04-18 | 1,279 | 1,279 | 1,231 | 1,257 | 36,000 | 314.25 |
| 2005-04-15 | 1,301 | 1,309 | 1,295 | 1,295 | 29,000 | 323.75 |
| 2005-04-14 | 1,305 | 1,313 | 1,299 | 1,313 | 18,000 | 328.25 |
| 2005-04-13 | 1,314 | 1,318 | 1,310 | 1,318 | 20,000 | 329.50 |
| 2005-04-12 | 1,314 | 1,323 | 1,314 | 1,314 | 26,000 | 328.50 |
| 2005-04-11 | 1,321 | 1,324 | 1,308 | 1,308 | 40,000 | 327 |
| 2005-04-08 | 1,328 | 1,329 | 1,313 | 1,318 | 27,000 | 329.50 |
| 2005-04-07 | 1,338 | 1,338 | 1,319 | 1,329 | 23,000 | 332.25 |
| 2005-04-06 | 1,330 | 1,346 | 1,330 | 1,337 | 57,000 | 334.25 |
| 2005-04-05 | 1,319 | 1,335 | 1,317 | 1,331 | 45,000 | 332.75 |
| 2005-04-04 | 1,321 | 1,321 | 1,314 | 1,316 | 11,000 | 329 |
| 2005-04-01 | 1,306 | 1,326 | 1,300 | 1,313 | 44,000 | 328.25 |
| 2005-03-31 | 1,286 | 1,297 | 1,283 | 1,297 | 19,000 | 324.25 |
| 2005-03-30 | 1,280 | 1,287 | 1,280 | 1,282 | 39,000 | 320.50 |
| 2005-03-29 | 1,310 | 1,311 | 1,280 | 1,285 | 26,000 | 321.25 |
| 2005-03-28 | 1,320 | 1,320 | 1,308 | 1,310 | 28,000 | 327.50 |
| 2005-03-25 | 1,333 | 1,341 | 1,310 | 1,321 | 106,000 | 330.25 |
| 2005-03-24 | 1,319 | 1,326 | 1,314 | 1,315 | 64,000 | 328.75 |
| 2005-03-23 | 1,285 | 1,305 | 1,285 | 1,303 | 35,000 | 325.75 |
| 2005-03-22 | 1,276 | 1,288 | 1,275 | 1,282 | 50,000 | 320.50 |
| 2005-03-18 | 1,271 | 1,279 | 1,266 | 1,276 | 28,000 | 319 |
| 2005-03-17 | 1,278 | 1,286 | 1,265 | 1,267 | 24,000 | 316.75 |
| 2005-03-16 | 1,277 | 1,286 | 1,277 | 1,280 | 16,000 | 320 |
| 2005-03-15 | 1,285 | 1,285 | 1,276 | 1,277 | 11,000 | 319.25 |
| 2005-03-14 | 1,299 | 1,299 | 1,289 | 1,289 | 29,000 | 322.25 |
| 2005-03-11 | 1,315 | 1,315 | 1,295 | 1,296 | 85,000 | 324 |
| 2005-03-10 | 1,310 | 1,312 | 1,306 | 1,309 | 22,000 | 327.25 |
| 2005-03-09 | 1,310 | 1,318 | 1,310 | 1,312 | 20,000 | 328 |
| 2005-03-08 | 1,314 | 1,318 | 1,301 | 1,310 | 15,000 | 327.50 |
| 2005-03-07 | 1,309 | 1,316 | 1,309 | 1,310 | 18,000 | 327.50 |
| 2005-03-04 | 1,295 | 1,300 | 1,295 | 1,300 | 26,000 | 325 |
| 2005-03-03 | 1,279 | 1,294 | 1,277 | 1,294 | 24,000 | 323.50 |
| 2005-03-02 | 1,288 | 1,290 | 1,270 | 1,271 | 38,000 | 317.75 |
| 2005-03-01 | 1,297 | 1,299 | 1,281 | 1,286 | 25,000 | 321.50 |
| 2005-02-28 | 1,289 | 1,293 | 1,288 | 1,293 | 17,000 | 323.25 |
| 2005-02-25 | 1,289 | 1,292 | 1,285 | 1,288 | 30,000 | 322 |
| 2005-02-24 | 1,298 | 1,299 | 1,283 | 1,284 | 52,000 | 321 |
| 2005-02-23 | 1,281 | 1,288 | 1,276 | 1,282 | 70,000 | 320.50 |
| 2005-02-22 | 1,273 | 1,279 | 1,268 | 1,276 | 42,000 | 319 |
| 2005-02-21 | 1,281 | 1,283 | 1,273 | 1,274 | 33,000 | 318.50 |
| 2005-02-18 | 1,281 | 1,286 | 1,275 | 1,278 | 23,000 | 319.50 |
| 2005-02-17 | 1,291 | 1,291 | 1,281 | 1,281 | 17,000 | 320.25 |
| 2005-02-16 | 1,294 | 1,294 | 1,291 | 1,291 | 11,000 | 322.75 |
| 2005-02-15 | 1,299 | 1,302 | 1,292 | 1,294 | 29,000 | 323.50 |
| 2005-02-14 | 1,300 | 1,310 | 1,292 | 1,296 | 43,000 | 324 |
| 2005-02-10 | 1,310 | 1,310 | 1,298 | 1,301 | 96,000 | 325.25 |
| 2005-02-09 | 1,321 | 1,321 | 1,309 | 1,315 | 27,000 | 328.75 |
| 2005-02-08 | 1,331 | 1,331 | 1,325 | 1,326 | 12,000 | 331.50 |
| 2005-02-07 | 1,336 | 1,339 | 1,330 | 1,331 | 41,000 | 332.75 |
| 2005-02-04 | 1,335 | 1,336 | 1,330 | 1,334 | 24,000 | 333.50 |
| 2005-02-03 | 1,336 | 1,337 | 1,330 | 1,336 | 56,000 | 334 |
| 2005-02-02 | 1,345 | 1,345 | 1,332 | 1,332 | 39,000 | 333 |
| 2005-02-01 | 1,341 | 1,341 | 1,330 | 1,330 | 28,000 | 332.50 |
| 2005-01-31 | 1,330 | 1,341 | 1,327 | 1,337 | 35,000 | 334.25 |
| 2005-01-28 | 1,336 | 1,336 | 1,327 | 1,331 | 18,000 | 332.75 |
| 2005-01-27 | 1,337 | 1,337 | 1,335 | 1,337 | 4,000 | 334.25 |
| 2005-01-26 | 1,334 | 1,341 | 1,330 | 1,332 | 37,000 | 333 |
| 2005-01-25 | 1,341 | 1,353 | 1,327 | 1,331 | 66,000 | 332.75 |
| 2005-01-24 | 1,354 | 1,377 | 1,340 | 1,340 | 147,000 | 335 |
| 2005-01-21 | 1,323 | 1,360 | 1,323 | 1,350 | 87,000 | 337.50 |
| 2005-01-20 | 1,314 | 1,320 | 1,311 | 1,315 | 19,000 | 328.75 |
| 2005-01-19 | 1,316 | 1,320 | 1,311 | 1,311 | 28,000 | 327.75 |
| 2005-01-18 | 1,317 | 1,320 | 1,310 | 1,310 | 22,000 | 327.50 |
| 2005-01-17 | 1,325 | 1,328 | 1,314 | 1,317 | 52,000 | 329.25 |
| 2005-01-14 | 1,321 | 1,325 | 1,315 | 1,323 | 44,000 | 330.75 |
| 2005-01-13 | 1,335 | 1,335 | 1,325 | 1,329 | 11,000 | 332.25 |
| 2005-01-12 | 1,336 | 1,339 | 1,321 | 1,323 | 34,000 | 330.75 |
| 2005-01-11 | 1,323 | 1,340 | 1,322 | 1,336 | 66,000 | 334 |
| 2005-01-07 | 1,326 | 1,326 | 1,314 | 1,321 | 52,000 | 330.25 |
| 2005-01-06 | 1,327 | 1,330 | 1,323 | 1,329 | 34,000 | 332.25 |
| 2005-01-05 | 1,339 | 1,345 | 1,297 | 1,345 | 79,000 | 336.25 |
| 2005-01-04 | 1,345 | 1,345 | 1,340 | 1,341 | 36,000 | 335.25 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
