4540 (株)ツムラ 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 | 3,280 | 3,300 | 3,180 | 3,260 | 203,000 | 3,260 |
| 2005-12-29 | 3,220 | 3,270 | 3,210 | 3,250 | 204,000 | 3,250 |
| 2005-12-28 | 3,190 | 3,220 | 3,170 | 3,190 | 243,000 | 3,190 |
| 2005-12-27 | 3,160 | 3,220 | 3,150 | 3,190 | 357,000 | 3,190 |
| 2005-12-26 | 3,080 | 3,140 | 3,070 | 3,110 | 209,000 | 3,110 |
| 2005-12-22 | 3,090 | 3,120 | 3,020 | 3,050 | 306,000 | 3,050 |
| 2005-12-21 | 3,020 | 3,080 | 3,000 | 3,080 | 578,000 | 3,080 |
| 2005-12-20 | 2,920 | 3,000 | 2,900 | 2,980 | 627,000 | 2,980 |
| 2005-12-19 | 2,875 | 2,915 | 2,845 | 2,910 | 275,000 | 2,910 |
| 2005-12-16 | 2,895 | 2,900 | 2,855 | 2,875 | 317,000 | 2,875 |
| 2005-12-15 | 2,870 | 2,920 | 2,855 | 2,890 | 360,000 | 2,890 |
| 2005-12-14 | 2,935 | 2,935 | 2,860 | 2,870 | 239,000 | 2,870 |
| 2005-12-13 | 2,910 | 2,915 | 2,880 | 2,900 | 240,000 | 2,900 |
| 2005-12-12 | 2,895 | 2,940 | 2,890 | 2,920 | 591,000 | 2,920 |
| 2005-12-09 | 2,780 | 2,815 | 2,775 | 2,800 | 194,000 | 2,800 |
| 2005-12-08 | 2,885 | 2,885 | 2,760 | 2,810 | 239,000 | 2,810 |
| 2005-12-07 | 2,900 | 2,900 | 2,815 | 2,855 | 369,000 | 2,855 |
| 2005-12-06 | 2,835 | 2,915 | 2,835 | 2,885 | 495,000 | 2,885 |
| 2005-12-05 | 2,805 | 2,820 | 2,790 | 2,820 | 287,000 | 2,820 |
| 2005-12-02 | 2,805 | 2,810 | 2,775 | 2,805 | 276,000 | 2,805 |
| 2005-12-01 | 2,705 | 2,805 | 2,705 | 2,790 | 615,000 | 2,790 |
| 2005-11-30 | 2,745 | 2,745 | 2,715 | 2,715 | 149,000 | 2,715 |
| 2005-11-29 | 2,725 | 2,760 | 2,725 | 2,730 | 203,000 | 2,730 |
| 2005-11-28 | 2,750 | 2,750 | 2,715 | 2,725 | 121,000 | 2,725 |
| 2005-11-25 | 2,735 | 2,760 | 2,725 | 2,750 | 181,000 | 2,750 |
| 2005-11-24 | 2,765 | 2,765 | 2,725 | 2,725 | 229,000 | 2,725 |
| 2005-11-22 | 2,775 | 2,800 | 2,715 | 2,725 | 260,000 | 2,725 |
| 2005-11-21 | 2,790 | 2,805 | 2,770 | 2,770 | 287,000 | 2,770 |
| 2005-11-18 | 2,750 | 2,775 | 2,715 | 2,770 | 274,000 | 2,770 |
| 2005-11-17 | 2,680 | 2,705 | 2,670 | 2,690 | 194,000 | 2,690 |
| 2005-11-16 | 2,670 | 2,710 | 2,670 | 2,685 | 218,000 | 2,685 |
| 2005-11-15 | 2,730 | 2,730 | 2,680 | 2,710 | 217,000 | 2,710 |
| 2005-11-14 | 2,785 | 2,785 | 2,720 | 2,725 | 194,000 | 2,725 |
| 2005-11-11 | 2,730 | 2,780 | 2,730 | 2,765 | 256,000 | 2,765 |
| 2005-11-10 | 2,790 | 2,790 | 2,735 | 2,755 | 238,000 | 2,755 |
| 2005-11-09 | 2,800 | 2,810 | 2,790 | 2,795 | 308,000 | 2,795 |
| 2005-11-08 | 2,800 | 2,805 | 2,780 | 2,790 | 342,000 | 2,790 |
| 2005-11-07 | 2,775 | 2,805 | 2,720 | 2,760 | 391,000 | 2,760 |
| 2005-11-04 | 2,800 | 2,825 | 2,735 | 2,770 | 958,000 | 2,770 |
| 2005-11-02 | 2,685 | 2,950 | 2,650 | 2,910 | 1,902,000 | 2,910 |
| 2005-11-01 | 2,625 | 2,635 | 2,575 | 2,605 | 345,000 | 2,605 |
| 2005-10-31 | 2,530 | 2,550 | 2,515 | 2,525 | 300,000 | 2,525 |
| 2005-10-28 | 2,515 | 2,520 | 2,500 | 2,515 | 191,000 | 2,515 |
| 2005-10-27 | 2,515 | 2,530 | 2,490 | 2,515 | 301,000 | 2,515 |
| 2005-10-26 | 2,500 | 2,520 | 2,485 | 2,515 | 287,000 | 2,515 |
| 2005-10-25 | 2,445 | 2,505 | 2,445 | 2,465 | 287,000 | 2,465 |
| 2005-10-24 | 2,535 | 2,535 | 2,400 | 2,425 | 499,000 | 2,425 |
| 2005-10-21 | 2,530 | 2,545 | 2,505 | 2,545 | 270,000 | 2,545 |
| 2005-10-20 | 2,525 | 2,555 | 2,515 | 2,530 | 168,000 | 2,530 |
| 2005-10-19 | 2,530 | 2,530 | 2,475 | 2,495 | 214,000 | 2,495 |
| 2005-10-18 | 2,590 | 2,590 | 2,530 | 2,530 | 389,000 | 2,530 |
| 2005-10-17 | 2,650 | 2,650 | 2,590 | 2,595 | 170,000 | 2,595 |
| 2005-10-14 | 2,565 | 2,625 | 2,565 | 2,610 | 181,000 | 2,610 |
| 2005-10-13 | 2,600 | 2,615 | 2,565 | 2,590 | 331,000 | 2,590 |
| 2005-10-12 | 2,690 | 2,690 | 2,585 | 2,595 | 511,000 | 2,595 |
| 2005-10-11 | 2,555 | 2,660 | 2,550 | 2,650 | 283,000 | 2,650 |
| 2005-10-07 | 2,570 | 2,570 | 2,525 | 2,550 | 302,000 | 2,550 |
| 2005-10-06 | 2,685 | 2,685 | 2,540 | 2,570 | 522,000 | 2,570 |
| 2005-10-05 | 2,775 | 2,775 | 2,700 | 2,700 | 452,000 | 2,700 |
| 2005-10-04 | 2,705 | 2,770 | 2,700 | 2,715 | 652,000 | 2,715 |
| 2005-10-03 | 2,665 | 2,670 | 2,625 | 2,670 | 254,000 | 2,670 |
| 2005-09-30 | 2,660 | 2,685 | 2,655 | 2,660 | 374,000 | 2,660 |
| 2005-09-29 | 2,580 | 2,665 | 2,540 | 2,660 | 549,000 | 2,660 |
| 2005-09-28 | 2,470 | 2,520 | 2,470 | 2,500 | 277,000 | 2,500 |
| 2005-09-27 | 2,480 | 2,480 | 2,445 | 2,465 | 230,000 | 2,465 |
| 2005-09-26 | 2,470 | 2,480 | 2,440 | 2,460 | 152,000 | 2,460 |
| 2005-09-22 | 2,410 | 2,445 | 2,410 | 2,430 | 323,000 | 2,430 |
| 2005-09-21 | 2,480 | 2,480 | 2,435 | 2,450 | 439,000 | 2,450 |
| 2005-09-20 | 2,485 | 2,485 | 2,460 | 2,465 | 232,000 | 2,465 |
| 2005-09-16 | 2,455 | 2,475 | 2,445 | 2,455 | 373,000 | 2,455 |
| 2005-09-15 | 2,410 | 2,460 | 2,410 | 2,445 | 268,000 | 2,445 |
| 2005-09-14 | 2,420 | 2,435 | 2,410 | 2,425 | 378,000 | 2,425 |
| 2005-09-13 | 2,400 | 2,435 | 2,400 | 2,425 | 288,000 | 2,425 |
| 2005-09-12 | 2,370 | 2,395 | 2,350 | 2,395 | 440,000 | 2,395 |
| 2005-09-09 | 2,320 | 2,360 | 2,305 | 2,345 | 451,000 | 2,345 |
| 2005-09-08 | 2,280 | 2,340 | 2,275 | 2,315 | 400,000 | 2,315 |
| 2005-09-07 | 2,265 | 2,285 | 2,245 | 2,270 | 197,000 | 2,270 |
| 2005-09-06 | 2,295 | 2,295 | 2,255 | 2,265 | 215,000 | 2,265 |
| 2005-09-05 | 2,285 | 2,310 | 2,275 | 2,295 | 362,000 | 2,295 |
| 2005-09-02 | 2,215 | 2,300 | 2,215 | 2,290 | 609,000 | 2,290 |
| 2005-09-01 | 2,200 | 2,210 | 2,175 | 2,200 | 206,000 | 2,200 |
| 2005-08-31 | 2,170 | 2,180 | 2,160 | 2,170 | 334,000 | 2,170 |
| 2005-08-30 | 2,175 | 2,175 | 2,145 | 2,155 | 180,000 | 2,155 |
| 2005-08-29 | 2,160 | 2,185 | 2,155 | 2,170 | 87,000 | 2,170 |
| 2005-08-26 | 2,170 | 2,185 | 2,155 | 2,185 | 123,000 | 2,185 |
| 2005-08-25 | 2,180 | 2,180 | 2,160 | 2,175 | 135,000 | 2,175 |
| 2005-08-24 | 2,185 | 2,195 | 2,175 | 2,175 | 122,000 | 2,175 |
| 2005-08-23 | 2,215 | 2,225 | 2,195 | 2,200 | 161,000 | 2,200 |
| 2005-08-22 | 2,200 | 2,220 | 2,200 | 2,210 | 183,000 | 2,210 |
| 2005-08-19 | 2,220 | 2,220 | 2,185 | 2,195 | 89,000 | 2,195 |
| 2005-08-18 | 2,235 | 2,245 | 2,215 | 2,215 | 201,000 | 2,215 |
| 2005-08-17 | 2,175 | 2,250 | 2,175 | 2,235 | 345,000 | 2,235 |
| 2005-08-16 | 2,190 | 2,190 | 2,155 | 2,165 | 128,000 | 2,165 |
| 2005-08-15 | 2,190 | 2,195 | 2,155 | 2,175 | 162,000 | 2,175 |
| 2005-08-12 | 2,195 | 2,195 | 2,165 | 2,165 | 104,000 | 2,165 |
| 2005-08-11 | 2,205 | 2,205 | 2,170 | 2,180 | 197,000 | 2,180 |
| 2005-08-10 | 2,190 | 2,210 | 2,180 | 2,200 | 271,000 | 2,200 |
| 2005-08-09 | 2,170 | 2,195 | 2,145 | 2,160 | 354,000 | 2,160 |
| 2005-08-08 | 2,080 | 2,130 | 2,055 | 2,130 | 426,000 | 2,130 |
| 2005-08-05 | 2,140 | 2,140 | 2,070 | 2,080 | 369,000 | 2,080 |
| 2005-08-04 | 2,160 | 2,170 | 2,125 | 2,170 | 228,000 | 2,170 |
| 2005-08-03 | 2,220 | 2,220 | 2,185 | 2,190 | 164,000 | 2,190 |
| 2005-08-02 | 2,230 | 2,230 | 2,205 | 2,220 | 279,000 | 2,220 |
| 2005-08-01 | 2,195 | 2,250 | 2,190 | 2,235 | 346,000 | 2,235 |
| 2005-07-29 | 2,155 | 2,185 | 2,130 | 2,165 | 257,000 | 2,165 |
| 2005-07-28 | 2,095 | 2,190 | 2,085 | 2,170 | 964,000 | 2,170 |
| 2005-07-27 | 2,060 | 2,090 | 2,060 | 2,090 | 359,000 | 2,090 |
| 2005-07-26 | 2,030 | 2,050 | 2,025 | 2,045 | 127,000 | 2,045 |
| 2005-07-25 | 2,025 | 2,035 | 2,010 | 2,030 | 109,000 | 2,030 |
| 2005-07-22 | 2,005 | 2,020 | 1,971 | 2,020 | 274,000 | 2,020 |
| 2005-07-21 | 2,035 | 2,040 | 2,010 | 2,015 | 117,000 | 2,015 |
| 2005-07-20 | 2,025 | 2,045 | 2,020 | 2,040 | 244,000 | 2,040 |
| 2005-07-19 | 2,025 | 2,040 | 2,000 | 2,010 | 150,000 | 2,010 |
| 2005-07-15 | 2,025 | 2,030 | 2,000 | 2,000 | 240,000 | 2,000 |
| 2005-07-14 | 2,060 | 2,065 | 2,030 | 2,030 | 304,000 | 2,030 |
| 2005-07-13 | 2,040 | 2,055 | 2,030 | 2,045 | 269,000 | 2,045 |
| 2005-07-12 | 1,970 | 2,050 | 1,958 | 2,040 | 826,000 | 2,040 |
| 2005-07-11 | 1,984 | 1,985 | 1,961 | 1,966 | 189,000 | 1,966 |
| 2005-07-08 | 1,952 | 1,968 | 1,952 | 1,954 | 148,000 | 1,954 |
| 2005-07-07 | 1,958 | 1,970 | 1,946 | 1,953 | 198,000 | 1,953 |
| 2005-07-06 | 1,961 | 1,973 | 1,956 | 1,958 | 335,000 | 1,958 |
| 2005-07-05 | 1,981 | 1,990 | 1,974 | 1,976 | 155,000 | 1,976 |
| 2005-07-04 | 1,965 | 1,980 | 1,943 | 1,975 | 172,000 | 1,975 |
| 2005-07-01 | 1,951 | 1,962 | 1,936 | 1,958 | 196,000 | 1,958 |
| 2005-06-30 | 1,948 | 1,979 | 1,932 | 1,961 | 370,000 | 1,961 |
| 2005-06-29 | 1,919 | 1,938 | 1,919 | 1,931 | 123,000 | 1,931 |
| 2005-06-28 | 1,920 | 1,925 | 1,910 | 1,919 | 255,000 | 1,919 |
| 2005-06-27 | 1,920 | 1,920 | 1,906 | 1,917 | 168,000 | 1,917 |
| 2005-06-24 | 1,894 | 1,929 | 1,894 | 1,929 | 164,000 | 1,929 |
| 2005-06-23 | 1,925 | 1,925 | 1,905 | 1,913 | 163,000 | 1,913 |
| 2005-06-22 | 1,914 | 1,935 | 1,906 | 1,926 | 290,000 | 1,926 |
| 2005-06-21 | 1,928 | 1,931 | 1,917 | 1,921 | 133,000 | 1,921 |
| 2005-06-20 | 1,947 | 1,948 | 1,920 | 1,927 | 355,000 | 1,927 |
| 2005-06-17 | 1,900 | 1,930 | 1,899 | 1,924 | 487,000 | 1,924 |
| 2005-06-16 | 1,851 | 1,893 | 1,840 | 1,885 | 384,000 | 1,885 |
| 2005-06-15 | 1,840 | 1,858 | 1,824 | 1,830 | 446,000 | 1,830 |
| 2005-06-14 | 1,862 | 1,867 | 1,837 | 1,840 | 344,000 | 1,840 |
| 2005-06-13 | 1,890 | 1,890 | 1,857 | 1,857 | 500,000 | 1,857 |
| 2005-06-10 | 1,919 | 1,924 | 1,894 | 1,903 | 427,000 | 1,903 |
| 2005-06-09 | 1,919 | 1,933 | 1,900 | 1,913 | 260,000 | 1,913 |
| 2005-06-08 | 1,893 | 1,918 | 1,887 | 1,910 | 186,000 | 1,910 |
| 2005-06-07 | 1,883 | 1,897 | 1,883 | 1,893 | 171,000 | 1,893 |
| 2005-06-06 | 1,898 | 1,898 | 1,879 | 1,880 | 134,000 | 1,880 |
| 2005-06-03 | 1,885 | 1,899 | 1,878 | 1,899 | 222,000 | 1,899 |
| 2005-06-02 | 1,886 | 1,892 | 1,877 | 1,879 | 220,000 | 1,879 |
| 2005-06-01 | 1,888 | 1,888 | 1,875 | 1,887 | 221,000 | 1,887 |
| 2005-05-31 | 1,909 | 1,910 | 1,883 | 1,898 | 386,000 | 1,898 |
| 2005-05-30 | 1,910 | 1,916 | 1,892 | 1,909 | 350,000 | 1,909 |
| 2005-05-27 | 1,911 | 1,916 | 1,905 | 1,910 | 143,000 | 1,910 |
| 2005-05-26 | 1,903 | 1,910 | 1,885 | 1,910 | 111,000 | 1,910 |
| 2005-05-25 | 1,905 | 1,906 | 1,870 | 1,891 | 187,000 | 1,891 |
| 2005-05-24 | 1,930 | 1,938 | 1,895 | 1,913 | 202,000 | 1,913 |
| 2005-05-23 | 1,911 | 1,926 | 1,880 | 1,926 | 320,000 | 1,926 |
| 2005-05-20 | 1,880 | 1,902 | 1,876 | 1,891 | 234,000 | 1,891 |
| 2005-05-19 | 1,880 | 1,885 | 1,865 | 1,872 | 274,000 | 1,872 |
| 2005-05-18 | 1,920 | 1,930 | 1,850 | 1,867 | 471,000 | 1,867 |
| 2005-05-17 | 1,902 | 1,939 | 1,899 | 1,911 | 342,000 | 1,911 |
| 2005-05-16 | 1,911 | 1,940 | 1,900 | 1,900 | 478,000 | 1,900 |
| 2005-05-13 | 1,888 | 1,895 | 1,850 | 1,873 | 625,000 | 1,873 |
| 2005-05-12 | 1,789 | 1,924 | 1,786 | 1,915 | 1,402,000 | 1,915 |
| 2005-05-11 | 1,765 | 1,780 | 1,748 | 1,780 | 254,000 | 1,780 |
| 2005-05-10 | 1,783 | 1,783 | 1,772 | 1,777 | 124,000 | 1,777 |
| 2005-05-09 | 1,773 | 1,783 | 1,770 | 1,783 | 142,000 | 1,783 |
| 2005-05-06 | 1,789 | 1,789 | 1,778 | 1,780 | 129,000 | 1,780 |
| 2005-05-02 | 1,773 | 1,787 | 1,768 | 1,777 | 282,000 | 1,777 |
| 2005-04-28 | 1,769 | 1,773 | 1,760 | 1,773 | 159,000 | 1,773 |
| 2005-04-27 | 1,763 | 1,771 | 1,763 | 1,768 | 82,000 | 1,768 |
| 2005-04-26 | 1,777 | 1,779 | 1,748 | 1,762 | 181,000 | 1,762 |
| 2005-04-25 | 1,767 | 1,784 | 1,760 | 1,775 | 338,000 | 1,775 |
| 2005-04-22 | 1,740 | 1,771 | 1,737 | 1,766 | 260,000 | 1,766 |
| 2005-04-21 | 1,710 | 1,733 | 1,710 | 1,728 | 133,000 | 1,728 |
| 2005-04-20 | 1,725 | 1,750 | 1,725 | 1,729 | 337,000 | 1,729 |
| 2005-04-19 | 1,719 | 1,754 | 1,689 | 1,750 | 536,000 | 1,750 |
| 2005-04-18 | 1,699 | 1,706 | 1,650 | 1,659 | 333,000 | 1,659 |
| 2005-04-15 | 1,725 | 1,754 | 1,709 | 1,713 | 555,000 | 1,713 |
| 2005-04-14 | 1,741 | 1,745 | 1,730 | 1,733 | 311,000 | 1,733 |
| 2005-04-13 | 1,740 | 1,753 | 1,729 | 1,745 | 201,000 | 1,745 |
| 2005-04-12 | 1,770 | 1,770 | 1,740 | 1,755 | 237,000 | 1,755 |
| 2005-04-11 | 1,742 | 1,773 | 1,737 | 1,773 | 716,000 | 1,773 |
| 2005-04-08 | 1,735 | 1,735 | 1,723 | 1,728 | 256,000 | 1,728 |
| 2005-04-07 | 1,699 | 1,721 | 1,695 | 1,721 | 289,000 | 1,721 |
| 2005-04-06 | 1,697 | 1,712 | 1,691 | 1,705 | 296,000 | 1,705 |
| 2005-04-05 | 1,685 | 1,700 | 1,685 | 1,698 | 238,000 | 1,698 |
| 2005-04-04 | 1,675 | 1,683 | 1,662 | 1,679 | 185,000 | 1,679 |
| 2005-04-01 | 1,662 | 1,675 | 1,654 | 1,662 | 300,000 | 1,662 |
| 2005-03-31 | 1,652 | 1,659 | 1,636 | 1,653 | 163,000 | 1,653 |
| 2005-03-30 | 1,625 | 1,633 | 1,619 | 1,632 | 109,000 | 1,632 |
| 2005-03-29 | 1,648 | 1,648 | 1,620 | 1,628 | 172,000 | 1,628 |
| 2005-03-28 | 1,668 | 1,672 | 1,644 | 1,648 | 147,000 | 1,648 |
| 2005-03-25 | 1,684 | 1,684 | 1,657 | 1,666 | 140,000 | 1,666 |
| 2005-03-24 | 1,697 | 1,698 | 1,657 | 1,668 | 250,000 | 1,668 |
| 2005-03-23 | 1,715 | 1,715 | 1,670 | 1,681 | 242,000 | 1,681 |
| 2005-03-22 | 1,671 | 1,705 | 1,671 | 1,690 | 287,000 | 1,690 |
| 2005-03-18 | 1,645 | 1,660 | 1,645 | 1,654 | 180,000 | 1,654 |
| 2005-03-17 | 1,646 | 1,658 | 1,635 | 1,646 | 355,000 | 1,646 |
| 2005-03-16 | 1,660 | 1,660 | 1,631 | 1,646 | 507,000 | 1,646 |
| 2005-03-15 | 1,662 | 1,677 | 1,656 | 1,663 | 479,000 | 1,663 |
| 2005-03-14 | 1,686 | 1,687 | 1,659 | 1,664 | 284,000 | 1,664 |
| 2005-03-11 | 1,701 | 1,703 | 1,687 | 1,687 | 379,000 | 1,687 |
| 2005-03-10 | 1,707 | 1,711 | 1,691 | 1,693 | 276,000 | 1,693 |
| 2005-03-09 | 1,727 | 1,733 | 1,714 | 1,716 | 196,000 | 1,716 |
| 2005-03-08 | 1,734 | 1,740 | 1,707 | 1,711 | 301,000 | 1,711 |
| 2005-03-07 | 1,741 | 1,750 | 1,740 | 1,744 | 130,000 | 1,744 |
| 2005-03-04 | 1,743 | 1,745 | 1,731 | 1,735 | 170,000 | 1,735 |
| 2005-03-03 | 1,745 | 1,746 | 1,710 | 1,736 | 301,000 | 1,736 |
| 2005-03-02 | 1,760 | 1,763 | 1,738 | 1,761 | 336,000 | 1,761 |
| 2005-03-01 | 1,760 | 1,760 | 1,700 | 1,736 | 424,000 | 1,736 |
| 2005-02-28 | 1,762 | 1,799 | 1,751 | 1,751 | 575,000 | 1,751 |
| 2005-02-25 | 1,747 | 1,771 | 1,737 | 1,762 | 260,000 | 1,762 |
| 2005-02-24 | 1,761 | 1,764 | 1,751 | 1,764 | 159,000 | 1,764 |
| 2005-02-23 | 1,740 | 1,764 | 1,736 | 1,761 | 202,000 | 1,761 |
| 2005-02-22 | 1,745 | 1,754 | 1,735 | 1,745 | 179,000 | 1,745 |
| 2005-02-21 | 1,748 | 1,762 | 1,740 | 1,753 | 264,000 | 1,753 |
| 2005-02-18 | 1,732 | 1,757 | 1,725 | 1,725 | 330,000 | 1,725 |
| 2005-02-17 | 1,730 | 1,750 | 1,725 | 1,745 | 291,000 | 1,745 |
| 2005-02-16 | 1,761 | 1,765 | 1,726 | 1,731 | 481,000 | 1,731 |
| 2005-02-15 | 1,700 | 1,778 | 1,700 | 1,778 | 1,041,000 | 1,778 |
| 2005-02-14 | 1,678 | 1,690 | 1,669 | 1,685 | 133,000 | 1,685 |
| 2005-02-10 | 1,669 | 1,677 | 1,649 | 1,665 | 178,000 | 1,665 |
| 2005-02-09 | 1,656 | 1,669 | 1,632 | 1,669 | 267,000 | 1,669 |
| 2005-02-08 | 1,668 | 1,680 | 1,647 | 1,660 | 287,000 | 1,660 |
| 2005-02-07 | 1,668 | 1,715 | 1,639 | 1,698 | 1,461,000 | 1,698 |
| 2005-02-04 | 1,532 | 1,602 | 1,532 | 1,596 | 1,213,000 | 1,596 |
| 2005-02-03 | 1,536 | 1,539 | 1,512 | 1,513 | 262,000 | 1,513 |
| 2005-02-02 | 1,551 | 1,551 | 1,536 | 1,540 | 175,000 | 1,540 |
| 2005-02-01 | 1,565 | 1,565 | 1,536 | 1,541 | 130,000 | 1,541 |
| 2005-01-31 | 1,539 | 1,574 | 1,538 | 1,568 | 202,000 | 1,568 |
| 2005-01-28 | 1,535 | 1,535 | 1,525 | 1,535 | 122,000 | 1,535 |
| 2005-01-27 | 1,540 | 1,543 | 1,531 | 1,531 | 202,000 | 1,531 |
| 2005-01-26 | 1,541 | 1,545 | 1,535 | 1,539 | 128,000 | 1,539 |
| 2005-01-25 | 1,549 | 1,549 | 1,530 | 1,540 | 106,000 | 1,540 |
| 2005-01-24 | 1,535 | 1,555 | 1,527 | 1,548 | 211,000 | 1,548 |
| 2005-01-21 | 1,519 | 1,540 | 1,519 | 1,535 | 172,000 | 1,535 |
| 2005-01-20 | 1,557 | 1,557 | 1,521 | 1,521 | 174,000 | 1,521 |
| 2005-01-19 | 1,556 | 1,566 | 1,552 | 1,558 | 252,000 | 1,558 |
| 2005-01-18 | 1,550 | 1,550 | 1,535 | 1,547 | 156,000 | 1,547 |
| 2005-01-17 | 1,539 | 1,552 | 1,537 | 1,543 | 153,000 | 1,543 |
| 2005-01-14 | 1,554 | 1,555 | 1,530 | 1,537 | 214,000 | 1,537 |
| 2005-01-13 | 1,574 | 1,577 | 1,540 | 1,554 | 136,000 | 1,554 |
| 2005-01-12 | 1,586 | 1,586 | 1,563 | 1,570 | 196,000 | 1,570 |
| 2005-01-11 | 1,590 | 1,601 | 1,581 | 1,587 | 367,000 | 1,587 |
| 2005-01-07 | 1,620 | 1,625 | 1,616 | 1,620 | 167,000 | 1,620 |
| 2005-01-06 | 1,612 | 1,626 | 1,612 | 1,619 | 115,000 | 1,619 |
| 2005-01-05 | 1,620 | 1,635 | 1,610 | 1,627 | 265,000 | 1,627 |
| 2005-01-04 | 1,621 | 1,621 | 1,600 | 1,620 | 59,000 | 1,620 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株