4528 小野薬品工業(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 | 5,390 | 5,400 | 5,310 | 5,310 | 8,800 | 1,062 |
| 2005-12-29 | 5,400 | 5,450 | 5,390 | 5,400 | 16,600 | 1,080 |
| 2005-12-28 | 5,310 | 5,390 | 5,310 | 5,390 | 7,400 | 1,078 |
| 2005-12-27 | 5,320 | 5,360 | 5,290 | 5,300 | 10,200 | 1,060 |
| 2005-12-26 | 5,390 | 5,390 | 5,280 | 5,290 | 4,900 | 1,058 |
| 2005-12-22 | 5,420 | 5,440 | 5,300 | 5,410 | 12,200 | 1,082 |
| 2005-12-21 | 5,350 | 5,430 | 5,310 | 5,430 | 63,700 | 1,086 |
| 2005-12-20 | 5,270 | 5,310 | 5,260 | 5,290 | 14,200 | 1,058 |
| 2005-12-19 | 5,320 | 5,320 | 5,130 | 5,260 | 26,400 | 1,052 |
| 2005-12-16 | 5,250 | 5,310 | 5,220 | 5,310 | 28,000 | 1,062 |
| 2005-12-15 | 5,330 | 5,330 | 5,220 | 5,290 | 20,900 | 1,058 |
| 2005-12-14 | 5,300 | 5,370 | 5,300 | 5,330 | 31,300 | 1,066 |
| 2005-12-13 | 5,250 | 5,270 | 5,210 | 5,270 | 36,400 | 1,054 |
| 2005-12-12 | 5,110 | 5,180 | 5,110 | 5,180 | 37,900 | 1,036 |
| 2005-12-09 | 5,060 | 5,100 | 5,060 | 5,080 | 159,600 | 1,016 |
| 2005-12-08 | 5,130 | 5,130 | 5,050 | 5,060 | 20,100 | 1,012 |
| 2005-12-07 | 5,200 | 5,220 | 5,120 | 5,130 | 19,300 | 1,026 |
| 2005-12-06 | 5,280 | 5,330 | 5,250 | 5,250 | 15,300 | 1,050 |
| 2005-12-05 | 5,300 | 5,310 | 5,250 | 5,290 | 27,100 | 1,058 |
| 2005-12-02 | 5,180 | 5,230 | 5,150 | 5,230 | 22,400 | 1,046 |
| 2005-12-01 | 5,010 | 5,140 | 5,000 | 5,140 | 34,700 | 1,028 |
| 2005-11-30 | 5,050 | 5,050 | 5,000 | 5,010 | 19,200 | 1,002 |
| 2005-11-29 | 5,020 | 5,060 | 5,010 | 5,040 | 15,500 | 1,008 |
| 2005-11-28 | 5,020 | 5,020 | 4,970 | 4,990 | 15,800 | 998 |
| 2005-11-25 | 5,060 | 5,060 | 4,960 | 5,020 | 30,400 | 1,004 |
| 2005-11-24 | 5,110 | 5,110 | 5,040 | 5,070 | 22,500 | 1,014 |
| 2005-11-22 | 5,120 | 5,120 | 5,080 | 5,100 | 11,500 | 1,020 |
| 2005-11-21 | 5,160 | 5,160 | 5,090 | 5,090 | 26,800 | 1,018 |
| 2005-11-18 | 5,120 | 5,160 | 5,100 | 5,160 | 21,100 | 1,032 |
| 2005-11-17 | 5,100 | 5,110 | 5,080 | 5,100 | 14,500 | 1,020 |
| 2005-11-16 | 5,140 | 5,140 | 5,060 | 5,100 | 21,200 | 1,020 |
| 2005-11-15 | 5,150 | 5,190 | 5,130 | 5,140 | 11,300 | 1,028 |
| 2005-11-14 | 5,160 | 5,160 | 5,120 | 5,140 | 13,500 | 1,028 |
| 2005-11-11 | 5,250 | 5,250 | 5,120 | 5,140 | 38,100 | 1,028 |
| 2005-11-10 | 5,200 | 5,200 | 5,140 | 5,150 | 19,300 | 1,030 |
| 2005-11-09 | 5,250 | 5,250 | 5,150 | 5,180 | 25,000 | 1,036 |
| 2005-11-08 | 5,220 | 5,220 | 5,140 | 5,160 | 13,300 | 1,032 |
| 2005-11-07 | 5,160 | 5,260 | 5,150 | 5,250 | 17,900 | 1,050 |
| 2005-11-04 | 5,280 | 5,300 | 5,150 | 5,170 | 24,600 | 1,034 |
| 2005-11-02 | 5,230 | 5,230 | 5,180 | 5,230 | 18,600 | 1,046 |
| 2005-11-01 | 5,150 | 5,190 | 5,140 | 5,190 | 8,200 | 1,038 |
| 2005-10-31 | 5,150 | 5,190 | 5,110 | 5,150 | 19,900 | 1,030 |
| 2005-10-28 | 5,140 | 5,200 | 5,000 | 5,050 | 42,100 | 1,010 |
| 2005-10-27 | 5,300 | 5,320 | 5,150 | 5,160 | 42,200 | 1,032 |
| 2005-10-26 | 5,200 | 5,290 | 5,180 | 5,260 | 24,200 | 1,052 |
| 2005-10-25 | 5,340 | 5,380 | 5,280 | 5,280 | 17,100 | 1,056 |
| 2005-10-24 | 5,540 | 5,540 | 5,330 | 5,330 | 19,900 | 1,066 |
| 2005-10-21 | 5,450 | 5,580 | 5,380 | 5,580 | 15,400 | 1,116 |
| 2005-10-20 | 5,560 | 5,590 | 5,450 | 5,470 | 15,300 | 1,094 |
| 2005-10-19 | 5,470 | 5,570 | 5,390 | 5,540 | 15,900 | 1,108 |
| 2005-10-18 | 5,500 | 5,510 | 5,390 | 5,390 | 6,000 | 1,078 |
| 2005-10-17 | 5,480 | 5,540 | 5,470 | 5,500 | 9,200 | 1,100 |
| 2005-10-14 | 5,450 | 5,500 | 5,350 | 5,450 | 18,300 | 1,090 |
| 2005-10-13 | 5,340 | 5,450 | 5,310 | 5,450 | 9,300 | 1,090 |
| 2005-10-12 | 5,320 | 5,430 | 5,320 | 5,340 | 12,500 | 1,068 |
| 2005-10-11 | 5,350 | 5,350 | 5,280 | 5,350 | 5,900 | 1,070 |
| 2005-10-07 | 5,320 | 5,400 | 5,270 | 5,270 | 16,500 | 1,054 |
| 2005-10-06 | 5,330 | 5,360 | 5,270 | 5,310 | 14,400 | 1,062 |
| 2005-10-05 | 5,310 | 5,400 | 5,300 | 5,300 | 20,300 | 1,060 |
| 2005-10-04 | 5,230 | 5,290 | 5,210 | 5,210 | 20,500 | 1,042 |
| 2005-10-03 | 5,270 | 5,270 | 5,220 | 5,220 | 30,700 | 1,044 |
| 2005-09-30 | 5,250 | 5,270 | 5,220 | 5,260 | 29,900 | 1,052 |
| 2005-09-29 | 5,160 | 5,230 | 5,160 | 5,230 | 19,100 | 1,046 |
| 2005-09-28 | 5,160 | 5,190 | 5,150 | 5,160 | 8,700 | 1,032 |
| 2005-09-27 | 5,260 | 5,260 | 5,160 | 5,160 | 11,000 | 1,032 |
| 2005-09-26 | 5,250 | 5,280 | 5,200 | 5,220 | 20,900 | 1,044 |
| 2005-09-22 | 5,230 | 5,260 | 5,150 | 5,150 | 27,600 | 1,030 |
| 2005-09-21 | 5,180 | 5,220 | 5,160 | 5,190 | 57,300 | 1,038 |
| 2005-09-20 | 5,400 | 5,430 | 4,910 | 5,120 | 87,500 | 1,024 |
| 2005-09-16 | 5,460 | 5,460 | 5,400 | 5,430 | 6,400 | 1,086 |
| 2005-09-15 | 5,450 | 5,470 | 5,430 | 5,460 | 17,400 | 1,092 |
| 2005-09-14 | 5,420 | 5,500 | 5,420 | 5,470 | 4,400 | 1,094 |
| 2005-09-13 | 5,530 | 5,530 | 5,490 | 5,490 | 3,900 | 1,098 |
| 2005-09-12 | 5,510 | 5,590 | 5,500 | 5,550 | 5,800 | 1,110 |
| 2005-09-09 | 5,510 | 5,520 | 5,430 | 5,520 | 232,400 | 1,104 |
| 2005-09-08 | 5,550 | 5,550 | 5,480 | 5,500 | 13,500 | 1,100 |
| 2005-09-07 | 5,630 | 5,650 | 5,580 | 5,590 | 7,100 | 1,118 |
| 2005-09-06 | 5,650 | 5,680 | 5,610 | 5,630 | 8,600 | 1,126 |
| 2005-09-05 | 5,600 | 5,640 | 5,580 | 5,640 | 9,200 | 1,128 |
| 2005-09-02 | 5,600 | 5,620 | 5,570 | 5,580 | 5,400 | 1,116 |
| 2005-09-01 | 5,500 | 5,600 | 5,500 | 5,570 | 34,800 | 1,114 |
| 2005-08-31 | 5,460 | 5,500 | 5,450 | 5,480 | 6,400 | 1,096 |
| 2005-08-30 | 5,390 | 5,460 | 5,390 | 5,430 | 12,500 | 1,086 |
| 2005-08-29 | 5,390 | 5,390 | 5,340 | 5,370 | 1,900 | 1,074 |
| 2005-08-26 | 5,370 | 5,410 | 5,370 | 5,370 | 4,100 | 1,074 |
| 2005-08-25 | 5,380 | 5,420 | 5,380 | 5,400 | 9,300 | 1,080 |
| 2005-08-24 | 5,390 | 5,400 | 5,360 | 5,380 | 12,500 | 1,076 |
| 2005-08-23 | 5,370 | 5,400 | 5,360 | 5,360 | 11,200 | 1,072 |
| 2005-08-22 | 5,290 | 5,390 | 5,290 | 5,370 | 17,500 | 1,074 |
| 2005-08-19 | 5,390 | 5,390 | 5,260 | 5,270 | 7,100 | 1,054 |
| 2005-08-18 | 5,350 | 5,370 | 5,330 | 5,330 | 7,200 | 1,066 |
| 2005-08-17 | 5,300 | 5,340 | 5,300 | 5,300 | 10,400 | 1,060 |
| 2005-08-16 | 5,390 | 5,390 | 5,320 | 5,350 | 7,100 | 1,070 |
| 2005-08-15 | 5,300 | 5,380 | 5,300 | 5,380 | 8,800 | 1,076 |
| 2005-08-12 | 5,330 | 5,330 | 5,290 | 5,290 | 8,500 | 1,058 |
| 2005-08-11 | 5,310 | 5,380 | 5,300 | 5,340 | 15,000 | 1,068 |
| 2005-08-10 | 5,350 | 5,390 | 5,350 | 5,350 | 17,000 | 1,070 |
| 2005-08-09 | 5,270 | 5,350 | 5,270 | 5,290 | 11,300 | 1,058 |
| 2005-08-08 | 5,130 | 5,310 | 5,120 | 5,250 | 15,700 | 1,050 |
| 2005-08-05 | 5,230 | 5,270 | 5,170 | 5,180 | 18,200 | 1,036 |
| 2005-08-04 | 5,340 | 5,340 | 5,270 | 5,270 | 9,600 | 1,054 |
| 2005-08-03 | 5,330 | 5,350 | 5,320 | 5,350 | 7,200 | 1,070 |
| 2005-08-02 | 5,360 | 5,370 | 5,320 | 5,330 | 7,600 | 1,066 |
| 2005-08-01 | 5,350 | 5,390 | 5,340 | 5,360 | 6,900 | 1,072 |
| 2005-07-29 | 5,310 | 5,350 | 5,310 | 5,340 | 8,800 | 1,068 |
| 2005-07-28 | 5,350 | 5,380 | 5,300 | 5,300 | 14,000 | 1,060 |
| 2005-07-27 | 5,340 | 5,400 | 5,340 | 5,370 | 16,400 | 1,074 |
| 2005-07-26 | 5,340 | 5,380 | 5,300 | 5,310 | 7,900 | 1,062 |
| 2005-07-25 | 5,270 | 5,310 | 5,250 | 5,310 | 10,200 | 1,062 |
| 2005-07-22 | 5,260 | 5,260 | 5,240 | 5,240 | 7,400 | 1,048 |
| 2005-07-21 | 5,260 | 5,280 | 5,240 | 5,240 | 8,700 | 1,048 |
| 2005-07-20 | 5,210 | 5,250 | 5,210 | 5,240 | 11,900 | 1,048 |
| 2005-07-19 | 5,130 | 5,130 | 5,080 | 5,080 | 20,300 | 1,016 |
| 2005-07-15 | 5,270 | 5,270 | 5,180 | 5,180 | 11,000 | 1,036 |
| 2005-07-14 | 5,280 | 5,300 | 5,250 | 5,250 | 4,300 | 1,050 |
| 2005-07-13 | 5,250 | 5,280 | 5,230 | 5,280 | 8,800 | 1,056 |
| 2005-07-12 | 5,300 | 5,300 | 5,250 | 5,270 | 6,700 | 1,054 |
| 2005-07-11 | 5,230 | 5,290 | 5,230 | 5,280 | 13,000 | 1,056 |
| 2005-07-08 | 5,250 | 5,280 | 5,240 | 5,240 | 33,300 | 1,048 |
| 2005-07-07 | 5,280 | 5,340 | 5,230 | 5,230 | 43,500 | 1,046 |
| 2005-07-06 | 5,260 | 5,450 | 5,230 | 5,250 | 28,900 | 1,050 |
| 2005-07-05 | 5,230 | 5,230 | 5,170 | 5,180 | 6,200 | 1,036 |
| 2005-07-04 | 5,270 | 5,270 | 5,210 | 5,230 | 8,400 | 1,046 |
| 2005-07-01 | 5,240 | 5,270 | 5,220 | 5,250 | 8,400 | 1,050 |
| 2005-06-30 | 5,200 | 5,240 | 5,150 | 5,230 | 9,400 | 1,046 |
| 2005-06-29 | 5,180 | 5,240 | 5,180 | 5,210 | 11,300 | 1,042 |
| 2005-06-28 | 5,150 | 5,200 | 5,130 | 5,200 | 13,200 | 1,040 |
| 2005-06-27 | 5,100 | 5,100 | 5,070 | 5,070 | 8,800 | 1,014 |
| 2005-06-24 | 5,110 | 5,110 | 5,070 | 5,100 | 21,500 | 1,020 |
| 2005-06-23 | 5,180 | 5,210 | 5,130 | 5,130 | 11,600 | 1,026 |
| 2005-06-22 | 5,170 | 5,190 | 5,140 | 5,170 | 9,100 | 1,034 |
| 2005-06-21 | 5,230 | 5,230 | 5,170 | 5,180 | 14,600 | 1,036 |
| 2005-06-20 | 5,290 | 5,300 | 5,190 | 5,200 | 30,000 | 1,040 |
| 2005-06-17 | 5,220 | 5,280 | 5,220 | 5,280 | 17,200 | 1,056 |
| 2005-06-16 | 5,200 | 5,220 | 5,190 | 5,200 | 16,300 | 1,040 |
| 2005-06-15 | 5,160 | 5,200 | 5,160 | 5,160 | 10,100 | 1,032 |
| 2005-06-14 | 5,150 | 5,150 | 5,110 | 5,110 | 5,700 | 1,022 |
| 2005-06-13 | 5,070 | 5,190 | 5,070 | 5,180 | 40,700 | 1,036 |
| 2005-06-10 | 5,110 | 5,110 | 5,080 | 5,090 | 87,400 | 1,018 |
| 2005-06-09 | 5,110 | 5,120 | 5,060 | 5,070 | 13,900 | 1,014 |
| 2005-06-08 | 5,060 | 5,170 | 5,060 | 5,140 | 16,300 | 1,028 |
| 2005-06-07 | 5,000 | 5,040 | 4,980 | 5,020 | 9,900 | 1,004 |
| 2005-06-06 | 5,000 | 5,020 | 4,980 | 5,020 | 6,900 | 1,004 |
| 2005-06-03 | 5,010 | 5,010 | 4,990 | 4,990 | 5,200 | 998 |
| 2005-06-02 | 4,990 | 5,030 | 4,970 | 5,000 | 14,900 | 1,000 |
| 2005-06-01 | 4,960 | 4,990 | 4,950 | 4,970 | 14,000 | 994 |
| 2005-05-31 | 4,980 | 4,990 | 4,960 | 4,980 | 16,000 | 996 |
| 2005-05-30 | 4,940 | 5,000 | 4,930 | 4,980 | 42,600 | 996 |
| 2005-05-27 | 4,920 | 4,950 | 4,780 | 4,870 | 76,500 | 974 |
| 2005-05-26 | 5,570 | 5,590 | 5,570 | 5,570 | 10,900 | 1,114 |
| 2005-05-25 | 5,570 | 5,590 | 5,530 | 5,540 | 7,300 | 1,108 |
| 2005-05-24 | 5,560 | 5,580 | 5,540 | 5,560 | 9,000 | 1,112 |
| 2005-05-23 | 5,540 | 5,600 | 5,530 | 5,580 | 23,600 | 1,116 |
| 2005-05-20 | 5,410 | 5,540 | 5,390 | 5,520 | 20,400 | 1,104 |
| 2005-05-19 | 5,320 | 5,430 | 5,280 | 5,350 | 31,500 | 1,070 |
| 2005-05-18 | 5,070 | 5,200 | 5,030 | 5,120 | 14,300 | 1,024 |
| 2005-05-17 | 5,170 | 5,190 | 5,070 | 5,100 | 13,700 | 1,020 |
| 2005-05-16 | 5,230 | 5,230 | 5,170 | 5,190 | 7,500 | 1,038 |
| 2005-05-13 | 5,280 | 5,280 | 5,210 | 5,230 | 12,700 | 1,046 |
| 2005-05-12 | 5,270 | 5,320 | 5,270 | 5,300 | 16,700 | 1,060 |
| 2005-05-11 | 5,340 | 5,340 | 5,300 | 5,300 | 7,900 | 1,060 |
| 2005-05-10 | 5,380 | 5,400 | 5,310 | 5,340 | 5,200 | 1,068 |
| 2005-05-09 | 5,450 | 5,510 | 5,340 | 5,420 | 11,900 | 1,084 |
| 2005-05-06 | 5,400 | 5,410 | 5,380 | 5,400 | 3,700 | 1,080 |
| 2005-05-02 | 5,310 | 5,340 | 5,310 | 5,320 | 8,200 | 1,064 |
| 2005-04-28 | 5,300 | 5,320 | 5,250 | 5,300 | 7,600 | 1,060 |
| 2005-04-27 | 5,350 | 5,380 | 5,340 | 5,380 | 5,400 | 1,076 |
| 2005-04-26 | 5,420 | 5,420 | 5,370 | 5,410 | 5,200 | 1,082 |
| 2005-04-25 | 5,390 | 5,460 | 5,380 | 5,420 | 5,200 | 1,084 |
| 2005-04-22 | 5,430 | 5,430 | 5,370 | 5,370 | 1,800 | 1,074 |
| 2005-04-21 | 5,320 | 5,330 | 5,290 | 5,300 | 10,500 | 1,060 |
| 2005-04-20 | 5,430 | 5,430 | 5,340 | 5,380 | 5,500 | 1,076 |
| 2005-04-19 | 5,430 | 5,450 | 5,310 | 5,330 | 20,700 | 1,066 |
| 2005-04-18 | 5,500 | 5,520 | 5,400 | 5,400 | 42,200 | 1,080 |
| 2005-04-15 | 5,610 | 5,620 | 5,570 | 5,570 | 29,700 | 1,114 |
| 2005-04-14 | 5,610 | 5,660 | 5,610 | 5,660 | 10,300 | 1,132 |
| 2005-04-13 | 5,640 | 5,670 | 5,640 | 5,650 | 6,700 | 1,130 |
| 2005-04-12 | 5,660 | 5,690 | 5,650 | 5,670 | 6,800 | 1,134 |
| 2005-04-11 | 5,630 | 5,660 | 5,600 | 5,640 | 7,900 | 1,128 |
| 2005-04-08 | 5,580 | 5,610 | 5,580 | 5,580 | 10,600 | 1,116 |
| 2005-04-07 | 5,620 | 5,620 | 5,580 | 5,580 | 5,000 | 1,116 |
| 2005-04-06 | 5,690 | 5,690 | 5,600 | 5,600 | 8,300 | 1,120 |
| 2005-04-05 | 5,700 | 5,700 | 5,650 | 5,700 | 19,100 | 1,140 |
| 2005-04-04 | 5,550 | 5,660 | 5,540 | 5,660 | 7,800 | 1,132 |
| 2005-04-01 | 5,540 | 5,560 | 5,510 | 5,560 | 7,100 | 1,112 |
| 2005-03-31 | 5,550 | 5,640 | 5,540 | 5,640 | 7,000 | 1,128 |
| 2005-03-30 | 5,490 | 5,510 | 5,460 | 5,510 | 14,000 | 1,102 |
| 2005-03-29 | 5,610 | 5,640 | 5,540 | 5,540 | 23,800 | 1,108 |
| 2005-03-28 | 5,630 | 5,660 | 5,620 | 5,640 | 6,300 | 1,128 |
| 2005-03-25 | 5,650 | 5,690 | 5,630 | 5,680 | 17,300 | 1,136 |
| 2005-03-24 | 5,630 | 5,680 | 5,630 | 5,650 | 9,800 | 1,130 |
| 2005-03-23 | 5,640 | 5,660 | 5,600 | 5,610 | 17,800 | 1,122 |
| 2005-03-22 | 5,710 | 5,750 | 5,660 | 5,660 | 11,200 | 1,132 |
| 2005-03-18 | 5,650 | 5,760 | 5,650 | 5,760 | 12,200 | 1,152 |
| 2005-03-17 | 5,660 | 5,700 | 5,630 | 5,670 | 7,600 | 1,134 |
| 2005-03-16 | 5,650 | 5,700 | 5,650 | 5,700 | 8,700 | 1,140 |
| 2005-03-15 | 5,670 | 5,710 | 5,670 | 5,680 | 10,100 | 1,136 |
| 2005-03-14 | 5,730 | 5,730 | 5,670 | 5,670 | 16,300 | 1,134 |
| 2005-03-11 | 5,750 | 5,780 | 5,720 | 5,720 | 169,100 | 1,144 |
| 2005-03-10 | 5,720 | 5,760 | 5,710 | 5,710 | 9,200 | 1,142 |
| 2005-03-09 | 5,770 | 5,790 | 5,740 | 5,740 | 14,300 | 1,148 |
| 2005-03-08 | 5,770 | 5,770 | 5,710 | 5,730 | 10,800 | 1,146 |
| 2005-03-07 | 5,830 | 5,830 | 5,790 | 5,790 | 12,800 | 1,158 |
| 2005-03-04 | 5,800 | 5,800 | 5,730 | 5,780 | 13,600 | 1,156 |
| 2005-03-03 | 5,790 | 5,840 | 5,790 | 5,820 | 41,600 | 1,164 |
| 2005-03-02 | 5,730 | 5,820 | 5,710 | 5,810 | 37,500 | 1,162 |
| 2005-03-01 | 5,670 | 5,730 | 5,660 | 5,690 | 25,600 | 1,138 |
| 2005-02-28 | 5,840 | 5,850 | 5,690 | 5,710 | 34,000 | 1,142 |
| 2005-02-25 | 5,730 | 5,810 | 5,720 | 5,780 | 24,200 | 1,156 |
| 2005-02-24 | 5,750 | 5,770 | 5,690 | 5,750 | 23,300 | 1,150 |
| 2005-02-23 | 5,670 | 5,780 | 5,660 | 5,750 | 26,200 | 1,150 |
| 2005-02-22 | 5,610 | 5,720 | 5,590 | 5,650 | 53,200 | 1,130 |
| 2005-02-21 | 5,580 | 5,600 | 5,560 | 5,570 | 16,200 | 1,114 |
| 2005-02-18 | 5,510 | 5,530 | 5,500 | 5,510 | 11,900 | 1,102 |
| 2005-02-17 | 5,580 | 5,600 | 5,520 | 5,520 | 12,600 | 1,104 |
| 2005-02-16 | 5,580 | 5,630 | 5,560 | 5,590 | 18,600 | 1,118 |
| 2005-02-15 | 5,570 | 5,580 | 5,540 | 5,560 | 14,400 | 1,112 |
| 2005-02-14 | 5,620 | 5,630 | 5,590 | 5,610 | 17,200 | 1,122 |
| 2005-02-10 | 5,580 | 5,610 | 5,540 | 5,590 | 15,700 | 1,118 |
| 2005-02-09 | 5,630 | 5,670 | 5,550 | 5,550 | 27,400 | 1,110 |
| 2005-02-08 | 5,730 | 5,730 | 5,590 | 5,590 | 37,700 | 1,118 |
| 2005-02-07 | 5,710 | 5,730 | 5,660 | 5,690 | 51,200 | 1,138 |
| 2005-02-04 | 5,700 | 5,740 | 5,590 | 5,590 | 41,900 | 1,118 |
| 2005-02-03 | 5,950 | 5,980 | 5,720 | 5,720 | 74,100 | 1,144 |
| 2005-02-02 | 5,700 | 5,860 | 5,650 | 5,790 | 87,200 | 1,158 |
| 2005-02-01 | 5,600 | 5,600 | 5,530 | 5,550 | 23,300 | 1,110 |
| 2005-01-31 | 5,620 | 5,640 | 5,530 | 5,600 | 63,500 | 1,120 |
| 2005-01-28 | 5,350 | 5,420 | 5,350 | 5,400 | 21,100 | 1,080 |
| 2005-01-27 | 5,280 | 5,330 | 5,260 | 5,290 | 18,300 | 1,058 |
| 2005-01-26 | 5,220 | 5,280 | 5,220 | 5,250 | 9,400 | 1,050 |
| 2005-01-25 | 5,250 | 5,250 | 5,190 | 5,210 | 14,000 | 1,042 |
| 2005-01-24 | 5,240 | 5,270 | 5,220 | 5,220 | 15,800 | 1,044 |
| 2005-01-21 | 5,160 | 5,230 | 5,160 | 5,200 | 11,200 | 1,040 |
| 2005-01-20 | 5,200 | 5,200 | 5,160 | 5,160 | 9,200 | 1,032 |
| 2005-01-19 | 5,240 | 5,250 | 5,200 | 5,220 | 7,600 | 1,044 |
| 2005-01-18 | 5,280 | 5,340 | 5,220 | 5,220 | 7,800 | 1,044 |
| 2005-01-17 | 5,280 | 5,300 | 5,270 | 5,280 | 11,100 | 1,056 |
| 2005-01-14 | 5,310 | 5,310 | 5,260 | 5,290 | 23,200 | 1,058 |
| 2005-01-13 | 5,360 | 5,360 | 5,310 | 5,310 | 8,100 | 1,062 |
| 2005-01-12 | 5,380 | 5,390 | 5,360 | 5,380 | 5,200 | 1,076 |
| 2005-01-11 | 5,420 | 5,440 | 5,360 | 5,380 | 7,500 | 1,076 |
| 2005-01-07 | 5,410 | 5,410 | 5,320 | 5,390 | 11,400 | 1,078 |
| 2005-01-06 | 5,410 | 5,450 | 5,410 | 5,430 | 8,400 | 1,086 |
| 2005-01-05 | 5,600 | 5,600 | 5,460 | 5,460 | 11,600 | 1,092 |
| 2005-01-04 | 5,650 | 5,690 | 5,620 | 5,660 | 3,900 | 1,132 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株
