4543 テルモ(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 | 3,570 | 3,570 | 3,460 | 3,490 | 510,000 | 436.25 |
| 2005-12-29 | 3,520 | 3,580 | 3,500 | 3,540 | 1,137,600 | 442.50 |
| 2005-12-28 | 3,460 | 3,500 | 3,420 | 3,500 | 813,300 | 437.50 |
| 2005-12-27 | 3,420 | 3,490 | 3,410 | 3,460 | 1,251,200 | 432.50 |
| 2005-12-26 | 3,400 | 3,410 | 3,370 | 3,410 | 493,300 | 426.25 |
| 2005-12-22 | 3,430 | 3,430 | 3,370 | 3,380 | 783,900 | 422.50 |
| 2005-12-21 | 3,380 | 3,420 | 3,380 | 3,420 | 1,051,500 | 427.50 |
| 2005-12-20 | 3,410 | 3,410 | 3,360 | 3,400 | 635,400 | 425 |
| 2005-12-19 | 3,350 | 3,410 | 3,330 | 3,410 | 701,600 | 426.25 |
| 2005-12-16 | 3,320 | 3,350 | 3,300 | 3,330 | 1,245,400 | 416.25 |
| 2005-12-15 | 3,360 | 3,400 | 3,330 | 3,370 | 1,134,000 | 421.25 |
| 2005-12-14 | 3,420 | 3,430 | 3,330 | 3,330 | 935,200 | 416.25 |
| 2005-12-13 | 3,440 | 3,450 | 3,400 | 3,430 | 835,100 | 428.75 |
| 2005-12-12 | 3,420 | 3,450 | 3,390 | 3,440 | 851,200 | 430 |
| 2005-12-09 | 3,330 | 3,400 | 3,330 | 3,370 | 3,819,300 | 421.25 |
| 2005-12-08 | 3,390 | 3,430 | 3,370 | 3,370 | 1,119,600 | 421.25 |
| 2005-12-07 | 3,450 | 3,460 | 3,400 | 3,400 | 1,024,200 | 425 |
| 2005-12-06 | 3,460 | 3,470 | 3,400 | 3,400 | 1,167,700 | 425 |
| 2005-12-05 | 3,480 | 3,500 | 3,420 | 3,500 | 1,148,400 | 437.50 |
| 2005-12-02 | 3,450 | 3,470 | 3,410 | 3,470 | 992,600 | 433.75 |
| 2005-12-01 | 3,370 | 3,430 | 3,370 | 3,430 | 1,222,000 | 428.75 |
| 2005-11-30 | 3,390 | 3,390 | 3,320 | 3,320 | 639,500 | 415 |
| 2005-11-29 | 3,390 | 3,410 | 3,380 | 3,380 | 435,900 | 422.50 |
| 2005-11-28 | 3,400 | 3,410 | 3,360 | 3,410 | 538,000 | 426.25 |
| 2005-11-25 | 3,420 | 3,420 | 3,380 | 3,400 | 359,800 | 425 |
| 2005-11-24 | 3,430 | 3,450 | 3,400 | 3,420 | 623,200 | 427.50 |
| 2005-11-22 | 3,460 | 3,460 | 3,420 | 3,420 | 626,500 | 427.50 |
| 2005-11-21 | 3,470 | 3,480 | 3,400 | 3,440 | 686,900 | 430 |
| 2005-11-18 | 3,360 | 3,480 | 3,350 | 3,430 | 865,300 | 428.75 |
| 2005-11-17 | 3,310 | 3,350 | 3,300 | 3,320 | 641,500 | 415 |
| 2005-11-16 | 3,300 | 3,330 | 3,290 | 3,300 | 700,000 | 412.50 |
| 2005-11-15 | 3,330 | 3,350 | 3,290 | 3,300 | 986,900 | 412.50 |
| 2005-11-14 | 3,380 | 3,390 | 3,350 | 3,350 | 300,800 | 418.75 |
| 2005-11-11 | 3,400 | 3,420 | 3,350 | 3,360 | 1,373,200 | 420 |
| 2005-11-10 | 3,370 | 3,380 | 3,350 | 3,380 | 693,800 | 422.50 |
| 2005-11-09 | 3,410 | 3,410 | 3,360 | 3,370 | 859,800 | 421.25 |
| 2005-11-08 | 3,460 | 3,460 | 3,420 | 3,430 | 490,400 | 428.75 |
| 2005-11-07 | 3,450 | 3,460 | 3,420 | 3,450 | 541,600 | 431.25 |
| 2005-11-04 | 3,490 | 3,490 | 3,420 | 3,440 | 762,100 | 430 |
| 2005-11-02 | 3,500 | 3,510 | 3,430 | 3,460 | 667,700 | 432.50 |
| 2005-11-01 | 3,520 | 3,520 | 3,470 | 3,490 | 603,200 | 436.25 |
| 2005-10-31 | 3,410 | 3,510 | 3,410 | 3,510 | 817,000 | 438.75 |
| 2005-10-28 | 3,360 | 3,430 | 3,360 | 3,390 | 860,600 | 423.75 |
| 2005-10-27 | 3,440 | 3,450 | 3,370 | 3,370 | 1,337,800 | 421.25 |
| 2005-10-26 | 3,490 | 3,550 | 3,420 | 3,440 | 1,197,800 | 430 |
| 2005-10-25 | 3,370 | 3,560 | 3,370 | 3,530 | 1,357,100 | 441.25 |
| 2005-10-24 | 3,380 | 3,400 | 3,330 | 3,340 | 393,500 | 417.50 |
| 2005-10-21 | 3,330 | 3,400 | 3,310 | 3,370 | 602,100 | 421.25 |
| 2005-10-20 | 3,400 | 3,420 | 3,350 | 3,380 | 564,100 | 422.50 |
| 2005-10-19 | 3,380 | 3,420 | 3,340 | 3,350 | 748,200 | 418.75 |
| 2005-10-18 | 3,380 | 3,420 | 3,340 | 3,390 | 746,500 | 423.75 |
| 2005-10-17 | 3,440 | 3,470 | 3,400 | 3,430 | 549,000 | 428.75 |
| 2005-10-14 | 3,540 | 3,540 | 3,410 | 3,440 | 1,621,100 | 430 |
| 2005-10-13 | 3,450 | 3,460 | 3,390 | 3,440 | 562,700 | 430 |
| 2005-10-12 | 3,480 | 3,530 | 3,470 | 3,470 | 731,600 | 433.75 |
| 2005-10-11 | 3,450 | 3,530 | 3,430 | 3,530 | 628,700 | 441.25 |
| 2005-10-07 | 3,500 | 3,540 | 3,420 | 3,420 | 610,300 | 427.50 |
| 2005-10-06 | 3,610 | 3,610 | 3,480 | 3,550 | 700,200 | 443.75 |
| 2005-10-05 | 3,590 | 3,630 | 3,560 | 3,600 | 727,300 | 450 |
| 2005-10-04 | 3,570 | 3,590 | 3,550 | 3,560 | 610,600 | 445 |
| 2005-10-03 | 3,600 | 3,640 | 3,560 | 3,560 | 440,000 | 445 |
| 2005-09-30 | 3,660 | 3,660 | 3,570 | 3,650 | 777,700 | 456.25 |
| 2005-09-29 | 3,640 | 3,650 | 3,560 | 3,590 | 840,200 | 448.75 |
| 2005-09-28 | 3,570 | 3,690 | 3,550 | 3,650 | 972,200 | 456.25 |
| 2005-09-27 | 3,520 | 3,550 | 3,510 | 3,550 | 533,000 | 443.75 |
| 2005-09-26 | 3,500 | 3,550 | 3,500 | 3,550 | 450,600 | 443.75 |
| 2005-09-22 | 3,470 | 3,500 | 3,440 | 3,490 | 439,300 | 436.25 |
| 2005-09-21 | 3,420 | 3,500 | 3,410 | 3,470 | 831,200 | 433.75 |
| 2005-09-20 | 3,380 | 3,410 | 3,380 | 3,410 | 385,300 | 426.25 |
| 2005-09-16 | 3,400 | 3,400 | 3,350 | 3,380 | 395,000 | 422.50 |
| 2005-09-15 | 3,330 | 3,400 | 3,330 | 3,400 | 451,100 | 425 |
| 2005-09-14 | 3,360 | 3,370 | 3,340 | 3,350 | 379,700 | 418.75 |
| 2005-09-13 | 3,430 | 3,430 | 3,370 | 3,390 | 550,600 | 423.75 |
| 2005-09-12 | 3,400 | 3,410 | 3,360 | 3,410 | 582,100 | 426.25 |
| 2005-09-09 | 3,370 | 3,370 | 3,290 | 3,350 | 2,889,800 | 418.75 |
| 2005-09-08 | 3,350 | 3,350 | 3,310 | 3,350 | 760,700 | 418.75 |
| 2005-09-07 | 3,330 | 3,340 | 3,300 | 3,330 | 526,200 | 416.25 |
| 2005-09-06 | 3,290 | 3,350 | 3,280 | 3,290 | 969,000 | 411.25 |
| 2005-09-05 | 3,250 | 3,270 | 3,230 | 3,260 | 474,800 | 407.50 |
| 2005-09-02 | 3,190 | 3,230 | 3,190 | 3,230 | 848,200 | 403.75 |
| 2005-09-01 | 3,170 | 3,190 | 3,160 | 3,160 | 486,300 | 395 |
| 2005-08-31 | 3,110 | 3,170 | 3,110 | 3,170 | 414,600 | 396.25 |
| 2005-08-30 | 3,170 | 3,170 | 3,120 | 3,130 | 481,200 | 391.25 |
| 2005-08-29 | 3,150 | 3,160 | 3,130 | 3,150 | 255,100 | 393.75 |
| 2005-08-26 | 3,170 | 3,180 | 3,150 | 3,170 | 339,500 | 396.25 |
| 2005-08-25 | 3,180 | 3,180 | 3,160 | 3,170 | 498,700 | 396.25 |
| 2005-08-24 | 3,180 | 3,190 | 3,150 | 3,170 | 388,200 | 396.25 |
| 2005-08-23 | 3,190 | 3,210 | 3,170 | 3,180 | 1,024,500 | 397.50 |
| 2005-08-22 | 3,140 | 3,170 | 3,140 | 3,140 | 357,300 | 392.50 |
| 2005-08-19 | 3,140 | 3,150 | 3,130 | 3,140 | 220,200 | 392.50 |
| 2005-08-18 | 3,160 | 3,180 | 3,130 | 3,150 | 314,000 | 393.75 |
| 2005-08-17 | 3,200 | 3,200 | 3,140 | 3,140 | 474,300 | 392.50 |
| 2005-08-16 | 3,220 | 3,220 | 3,170 | 3,200 | 468,500 | 400 |
| 2005-08-15 | 3,230 | 3,230 | 3,180 | 3,180 | 348,600 | 397.50 |
| 2005-08-12 | 3,160 | 3,230 | 3,160 | 3,220 | 1,220,400 | 402.50 |
| 2005-08-11 | 3,180 | 3,190 | 3,150 | 3,160 | 563,200 | 395 |
| 2005-08-10 | 3,140 | 3,170 | 3,120 | 3,150 | 467,000 | 393.75 |
| 2005-08-09 | 3,120 | 3,160 | 3,100 | 3,140 | 394,800 | 392.50 |
| 2005-08-08 | 3,070 | 3,120 | 3,040 | 3,110 | 639,800 | 388.75 |
| 2005-08-05 | 3,210 | 3,210 | 3,100 | 3,120 | 558,500 | 390 |
| 2005-08-04 | 3,190 | 3,200 | 3,140 | 3,170 | 553,700 | 396.25 |
| 2005-08-03 | 3,200 | 3,200 | 3,160 | 3,190 | 506,100 | 398.75 |
| 2005-08-02 | 3,150 | 3,220 | 3,130 | 3,190 | 962,700 | 398.75 |
| 2005-08-01 | 3,140 | 3,150 | 3,110 | 3,120 | 493,200 | 390 |
| 2005-07-29 | 3,150 | 3,170 | 3,140 | 3,150 | 464,700 | 393.75 |
| 2005-07-28 | 3,180 | 3,190 | 3,160 | 3,160 | 273,600 | 395 |
| 2005-07-27 | 3,150 | 3,200 | 3,140 | 3,180 | 465,900 | 397.50 |
| 2005-07-26 | 3,130 | 3,180 | 3,130 | 3,130 | 586,800 | 391.25 |
| 2005-07-25 | 3,140 | 3,140 | 3,100 | 3,130 | 640,700 | 391.25 |
| 2005-07-22 | 3,160 | 3,160 | 3,110 | 3,130 | 617,200 | 391.25 |
| 2005-07-21 | 3,230 | 3,250 | 3,160 | 3,160 | 1,216,900 | 395 |
| 2005-07-20 | 3,250 | 3,260 | 3,220 | 3,260 | 662,000 | 407.50 |
| 2005-07-19 | 3,240 | 3,260 | 3,220 | 3,240 | 596,200 | 405 |
| 2005-07-15 | 3,270 | 3,280 | 3,230 | 3,240 | 524,000 | 405 |
| 2005-07-14 | 3,200 | 3,270 | 3,190 | 3,270 | 493,700 | 408.75 |
| 2005-07-13 | 3,220 | 3,220 | 3,160 | 3,170 | 344,500 | 396.25 |
| 2005-07-12 | 3,240 | 3,240 | 3,200 | 3,210 | 272,600 | 401.25 |
| 2005-07-11 | 3,190 | 3,230 | 3,180 | 3,230 | 543,400 | 403.75 |
| 2005-07-08 | 3,170 | 3,180 | 3,130 | 3,140 | 1,194,400 | 392.50 |
| 2005-07-07 | 3,170 | 3,180 | 3,150 | 3,160 | 351,500 | 395 |
| 2005-07-06 | 3,200 | 3,200 | 3,160 | 3,160 | 336,700 | 395 |
| 2005-07-05 | 3,220 | 3,230 | 3,170 | 3,180 | 354,800 | 397.50 |
| 2005-07-04 | 3,200 | 3,210 | 3,180 | 3,200 | 245,700 | 400 |
| 2005-07-01 | 3,200 | 3,230 | 3,180 | 3,200 | 528,900 | 400 |
| 2005-06-30 | 3,170 | 3,230 | 3,170 | 3,200 | 825,100 | 400 |
| 2005-06-29 | 3,180 | 3,200 | 3,150 | 3,170 | 430,300 | 396.25 |
| 2005-06-28 | 3,140 | 3,160 | 3,120 | 3,150 | 479,300 | 393.75 |
| 2005-06-27 | 3,160 | 3,160 | 3,030 | 3,090 | 471,200 | 386.25 |
| 2005-06-24 | 3,120 | 3,150 | 3,120 | 3,150 | 455,100 | 393.75 |
| 2005-06-23 | 3,140 | 3,190 | 3,140 | 3,160 | 562,800 | 395 |
| 2005-06-22 | 3,130 | 3,150 | 3,080 | 3,150 | 773,700 | 393.75 |
| 2005-06-21 | 3,150 | 3,150 | 3,130 | 3,130 | 434,300 | 391.25 |
| 2005-06-20 | 3,140 | 3,150 | 3,120 | 3,140 | 341,300 | 392.50 |
| 2005-06-17 | 3,170 | 3,170 | 3,120 | 3,120 | 513,700 | 390 |
| 2005-06-16 | 3,120 | 3,150 | 3,110 | 3,120 | 413,100 | 390 |
| 2005-06-15 | 3,110 | 3,150 | 3,110 | 3,110 | 1,063,200 | 388.75 |
| 2005-06-14 | 3,070 | 3,100 | 3,060 | 3,090 | 350,700 | 386.25 |
| 2005-06-13 | 3,060 | 3,100 | 3,060 | 3,070 | 642,800 | 383.75 |
| 2005-06-10 | 2,980 | 3,060 | 2,980 | 3,050 | 3,591,500 | 381.25 |
| 2005-06-09 | 3,070 | 3,070 | 3,020 | 3,020 | 476,100 | 377.50 |
| 2005-06-08 | 3,070 | 3,080 | 3,050 | 3,060 | 599,600 | 382.50 |
| 2005-06-07 | 3,060 | 3,080 | 3,040 | 3,060 | 769,700 | 382.50 |
| 2005-06-06 | 3,000 | 3,050 | 2,980 | 3,050 | 868,200 | 381.25 |
| 2005-06-03 | 3,010 | 3,020 | 2,965 | 3,000 | 749,300 | 375 |
| 2005-06-02 | 3,020 | 3,070 | 2,995 | 2,995 | 1,492,800 | 374.38 |
| 2005-06-01 | 2,855 | 2,960 | 2,850 | 2,960 | 897,000 | 370 |
| 2005-05-31 | 2,905 | 2,910 | 2,865 | 2,865 | 471,400 | 358.13 |
| 2005-05-30 | 2,860 | 2,930 | 2,860 | 2,890 | 889,700 | 361.25 |
| 2005-05-27 | 2,845 | 2,870 | 2,845 | 2,865 | 523,200 | 358.13 |
| 2005-05-26 | 2,820 | 2,860 | 2,810 | 2,835 | 745,800 | 354.38 |
| 2005-05-25 | 2,855 | 2,855 | 2,765 | 2,815 | 1,127,100 | 351.88 |
| 2005-05-24 | 2,925 | 2,935 | 2,850 | 2,850 | 902,800 | 356.25 |
| 2005-05-23 | 2,870 | 2,920 | 2,850 | 2,920 | 865,900 | 365 |
| 2005-05-20 | 2,900 | 2,930 | 2,870 | 2,870 | 1,115,000 | 358.75 |
| 2005-05-19 | 2,870 | 2,930 | 2,850 | 2,890 | 1,341,900 | 361.25 |
| 2005-05-18 | 2,970 | 2,975 | 2,885 | 2,905 | 1,159,800 | 363.13 |
| 2005-05-17 | 2,935 | 2,980 | 2,880 | 2,910 | 658,500 | 363.75 |
| 2005-05-16 | 2,965 | 2,985 | 2,900 | 2,910 | 792,300 | 363.75 |
| 2005-05-13 | 2,965 | 2,980 | 2,950 | 2,955 | 942,900 | 369.38 |
| 2005-05-12 | 3,020 | 3,030 | 2,985 | 2,990 | 573,900 | 373.75 |
| 2005-05-11 | 3,000 | 3,030 | 2,980 | 2,995 | 986,600 | 374.38 |
| 2005-05-10 | 3,020 | 3,050 | 3,010 | 3,040 | 715,200 | 380 |
| 2005-05-09 | 3,070 | 3,070 | 3,010 | 3,020 | 1,185,000 | 377.50 |
| 2005-05-06 | 3,080 | 3,100 | 3,040 | 3,060 | 867,600 | 382.50 |
| 2005-05-02 | 3,100 | 3,120 | 3,080 | 3,080 | 249,900 | 385 |
| 2005-04-28 | 3,140 | 3,180 | 3,070 | 3,120 | 1,269,900 | 390 |
| 2005-04-27 | 3,020 | 3,110 | 3,000 | 3,110 | 880,400 | 388.75 |
| 2005-04-26 | 3,090 | 3,100 | 3,040 | 3,070 | 574,900 | 383.75 |
| 2005-04-25 | 3,050 | 3,070 | 3,020 | 3,060 | 238,000 | 382.50 |
| 2005-04-22 | 3,100 | 3,110 | 3,050 | 3,070 | 563,500 | 383.75 |
| 2005-04-21 | 3,010 | 3,060 | 2,940 | 3,050 | 711,400 | 381.25 |
| 2005-04-20 | 3,130 | 3,130 | 3,070 | 3,090 | 548,500 | 386.25 |
| 2005-04-19 | 3,100 | 3,130 | 3,060 | 3,080 | 709,400 | 385 |
| 2005-04-18 | 3,120 | 3,130 | 3,010 | 3,030 | 1,044,500 | 378.75 |
| 2005-04-15 | 3,200 | 3,210 | 3,140 | 3,170 | 523,900 | 396.25 |
| 2005-04-14 | 3,210 | 3,270 | 3,190 | 3,220 | 442,500 | 402.50 |
| 2005-04-13 | 3,260 | 3,300 | 3,240 | 3,240 | 551,300 | 405 |
| 2005-04-12 | 3,210 | 3,230 | 3,180 | 3,230 | 444,700 | 403.75 |
| 2005-04-11 | 3,240 | 3,290 | 3,210 | 3,220 | 428,100 | 402.50 |
| 2005-04-08 | 3,250 | 3,320 | 3,230 | 3,280 | 1,401,300 | 410 |
| 2005-04-07 | 3,240 | 3,240 | 3,200 | 3,210 | 380,100 | 401.25 |
| 2005-04-06 | 3,220 | 3,240 | 3,180 | 3,230 | 802,300 | 403.75 |
| 2005-04-05 | 3,170 | 3,210 | 3,170 | 3,210 | 717,900 | 401.25 |
| 2005-04-04 | 3,150 | 3,180 | 3,150 | 3,160 | 375,300 | 395 |
| 2005-04-01 | 3,130 | 3,190 | 3,120 | 3,190 | 767,400 | 398.75 |
| 2005-03-31 | 3,220 | 3,250 | 3,190 | 3,230 | 1,031,200 | 403.75 |
| 2005-03-30 | 3,280 | 3,360 | 3,240 | 3,260 | 1,114,500 | 407.50 |
| 2005-03-29 | 3,240 | 3,260 | 3,170 | 3,210 | 611,100 | 401.25 |
| 2005-03-28 | 3,220 | 3,290 | 3,220 | 3,230 | 354,000 | 403.75 |
| 2005-03-25 | 3,250 | 3,280 | 3,230 | 3,250 | 539,300 | 406.25 |
| 2005-03-24 | 3,290 | 3,320 | 3,270 | 3,290 | 504,100 | 411.25 |
| 2005-03-23 | 3,310 | 3,340 | 3,280 | 3,280 | 423,200 | 410 |
| 2005-03-22 | 3,350 | 3,380 | 3,310 | 3,330 | 605,200 | 416.25 |
| 2005-03-18 | 3,310 | 3,400 | 3,290 | 3,350 | 417,900 | 418.75 |
| 2005-03-17 | 3,290 | 3,330 | 3,280 | 3,300 | 476,400 | 412.50 |
| 2005-03-16 | 3,350 | 3,390 | 3,320 | 3,330 | 723,400 | 416.25 |
| 2005-03-15 | 3,340 | 3,370 | 3,330 | 3,340 | 634,100 | 417.50 |
| 2005-03-14 | 3,350 | 3,380 | 3,330 | 3,330 | 423,600 | 416.25 |
| 2005-03-11 | 3,360 | 3,430 | 3,350 | 3,370 | 4,161,400 | 421.25 |
| 2005-03-10 | 3,410 | 3,470 | 3,410 | 3,410 | 315,700 | 426.25 |
| 2005-03-09 | 3,390 | 3,470 | 3,370 | 3,440 | 740,600 | 430 |
| 2005-03-08 | 3,460 | 3,460 | 3,400 | 3,410 | 1,001,600 | 426.25 |
| 2005-03-07 | 3,430 | 3,480 | 3,420 | 3,450 | 588,600 | 431.25 |
| 2005-03-04 | 3,380 | 3,430 | 3,360 | 3,410 | 364,400 | 426.25 |
| 2005-03-03 | 3,380 | 3,420 | 3,370 | 3,420 | 503,500 | 427.50 |
| 2005-03-02 | 3,330 | 3,390 | 3,320 | 3,390 | 491,100 | 423.75 |
| 2005-03-01 | 3,280 | 3,350 | 3,270 | 3,330 | 651,400 | 416.25 |
| 2005-02-28 | 3,250 | 3,270 | 3,230 | 3,270 | 290,400 | 408.75 |
| 2005-02-25 | 3,150 | 3,270 | 3,150 | 3,250 | 535,700 | 406.25 |
| 2005-02-24 | 3,190 | 3,200 | 3,180 | 3,190 | 196,900 | 398.75 |
| 2005-02-23 | 3,180 | 3,190 | 3,150 | 3,180 | 316,400 | 397.50 |
| 2005-02-22 | 3,210 | 3,220 | 3,170 | 3,200 | 496,100 | 400 |
| 2005-02-21 | 3,270 | 3,270 | 3,220 | 3,220 | 196,800 | 402.50 |
| 2005-02-18 | 3,230 | 3,260 | 3,200 | 3,260 | 347,400 | 407.50 |
| 2005-02-17 | 3,200 | 3,250 | 3,180 | 3,230 | 467,400 | 403.75 |
| 2005-02-16 | 3,190 | 3,220 | 3,170 | 3,200 | 584,400 | 400 |
| 2005-02-15 | 3,230 | 3,260 | 3,210 | 3,240 | 685,100 | 405 |
| 2005-02-14 | 3,200 | 3,250 | 3,180 | 3,230 | 755,300 | 403.75 |
| 2005-02-10 | 3,070 | 3,200 | 3,070 | 3,200 | 1,218,500 | 400 |
| 2005-02-09 | 3,110 | 3,110 | 3,080 | 3,100 | 541,900 | 387.50 |
| 2005-02-08 | 3,190 | 3,190 | 3,110 | 3,110 | 588,400 | 388.75 |
| 2005-02-07 | 3,080 | 3,180 | 3,080 | 3,160 | 1,012,700 | 395 |
| 2005-02-04 | 3,080 | 3,140 | 3,060 | 3,120 | 1,124,600 | 390 |
| 2005-02-03 | 3,070 | 3,070 | 3,040 | 3,060 | 455,000 | 382.50 |
| 2005-02-02 | 3,070 | 3,070 | 3,030 | 3,060 | 697,500 | 382.50 |
| 2005-02-01 | 3,010 | 3,100 | 2,980 | 3,100 | 1,215,300 | 387.50 |
| 2005-01-31 | 2,935 | 3,030 | 2,935 | 2,995 | 799,700 | 374.38 |
| 2005-01-28 | 2,980 | 2,985 | 2,915 | 2,930 | 840,500 | 366.25 |
| 2005-01-27 | 2,855 | 2,985 | 2,855 | 2,980 | 2,245,900 | 372.50 |
| 2005-01-26 | 2,750 | 2,815 | 2,745 | 2,800 | 1,016,000 | 350 |
| 2005-01-25 | 2,685 | 2,725 | 2,680 | 2,715 | 818,300 | 339.38 |
| 2005-01-24 | 2,700 | 2,735 | 2,680 | 2,715 | 849,400 | 339.38 |
| 2005-01-21 | 2,740 | 2,755 | 2,705 | 2,720 | 728,300 | 340 |
| 2005-01-20 | 2,780 | 2,800 | 2,765 | 2,780 | 490,000 | 347.50 |
| 2005-01-19 | 2,800 | 2,810 | 2,750 | 2,755 | 799,100 | 344.38 |
| 2005-01-18 | 2,865 | 2,875 | 2,795 | 2,795 | 533,200 | 349.38 |
| 2005-01-17 | 2,830 | 2,875 | 2,830 | 2,855 | 553,700 | 356.88 |
| 2005-01-14 | 2,780 | 2,840 | 2,760 | 2,815 | 1,592,700 | 351.88 |
| 2005-01-13 | 2,820 | 2,830 | 2,815 | 2,820 | 526,800 | 352.50 |
| 2005-01-12 | 2,835 | 2,840 | 2,800 | 2,815 | 503,300 | 351.88 |
| 2005-01-11 | 2,800 | 2,850 | 2,795 | 2,830 | 666,900 | 353.75 |
| 2005-01-07 | 2,830 | 2,830 | 2,795 | 2,800 | 474,400 | 350 |
| 2005-01-06 | 2,770 | 2,815 | 2,770 | 2,810 | 459,400 | 351.25 |
| 2005-01-05 | 2,755 | 2,780 | 2,730 | 2,780 | 366,900 | 347.50 |
| 2005-01-04 | 2,770 | 2,795 | 2,755 | 2,770 | 182,300 | 346.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
