4901 富士フイルムホールディングス(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 | 3,990 | 3,990 | 3,900 | 3,900 | 879,300 | 1,300 |
| 2005-12-29 | 3,980 | 4,000 | 3,940 | 3,960 | 1,653,100 | 1,320 |
| 2005-12-28 | 3,890 | 4,030 | 3,880 | 4,000 | 2,088,100 | 1,333.33 |
| 2005-12-27 | 3,900 | 3,920 | 3,880 | 3,890 | 819,600 | 1,296.67 |
| 2005-12-26 | 3,920 | 3,960 | 3,900 | 3,900 | 1,772,500 | 1,300 |
| 2005-12-22 | 3,880 | 3,920 | 3,850 | 3,870 | 1,854,700 | 1,290 |
| 2005-12-21 | 3,860 | 3,920 | 3,830 | 3,880 | 1,741,500 | 1,293.33 |
| 2005-12-20 | 3,840 | 3,860 | 3,810 | 3,860 | 1,357,000 | 1,286.67 |
| 2005-12-19 | 3,840 | 3,870 | 3,800 | 3,850 | 1,084,800 | 1,283.33 |
| 2005-12-16 | 3,830 | 3,830 | 3,760 | 3,810 | 2,236,200 | 1,270 |
| 2005-12-15 | 3,890 | 3,890 | 3,790 | 3,790 | 2,100,900 | 1,263.33 |
| 2005-12-14 | 3,980 | 3,990 | 3,870 | 3,880 | 2,107,400 | 1,293.33 |
| 2005-12-13 | 3,930 | 3,970 | 3,930 | 3,940 | 1,609,100 | 1,313.33 |
| 2005-12-12 | 3,970 | 3,970 | 3,900 | 3,940 | 1,932,500 | 1,313.33 |
| 2005-12-09 | 3,860 | 3,930 | 3,860 | 3,920 | 5,179,600 | 1,306.67 |
| 2005-12-08 | 4,030 | 4,040 | 3,900 | 3,910 | 1,769,500 | 1,303.33 |
| 2005-12-07 | 4,060 | 4,070 | 4,020 | 4,050 | 1,366,900 | 1,350 |
| 2005-12-06 | 4,000 | 4,060 | 3,980 | 4,030 | 2,248,500 | 1,343.33 |
| 2005-12-05 | 4,040 | 4,060 | 4,030 | 4,040 | 1,663,900 | 1,346.67 |
| 2005-12-02 | 3,940 | 4,110 | 3,910 | 4,090 | 4,202,400 | 1,363.33 |
| 2005-12-01 | 3,870 | 3,890 | 3,870 | 3,890 | 2,045,500 | 1,296.67 |
| 2005-11-30 | 3,940 | 3,940 | 3,830 | 3,840 | 1,868,000 | 1,280 |
| 2005-11-29 | 3,900 | 3,910 | 3,870 | 3,900 | 953,900 | 1,300 |
| 2005-11-28 | 3,940 | 3,980 | 3,920 | 3,940 | 1,691,200 | 1,313.33 |
| 2005-11-25 | 3,870 | 3,910 | 3,860 | 3,900 | 2,125,800 | 1,300 |
| 2005-11-24 | 3,910 | 3,950 | 3,890 | 3,920 | 3,325,700 | 1,306.67 |
| 2005-11-22 | 3,910 | 3,930 | 3,820 | 3,860 | 1,946,200 | 1,286.67 |
| 2005-11-21 | 3,900 | 3,910 | 3,860 | 3,910 | 2,335,300 | 1,303.33 |
| 2005-11-18 | 3,880 | 3,930 | 3,860 | 3,880 | 2,728,000 | 1,293.33 |
| 2005-11-17 | 3,830 | 3,890 | 3,810 | 3,860 | 1,911,700 | 1,286.67 |
| 2005-11-16 | 3,830 | 3,880 | 3,820 | 3,860 | 2,765,300 | 1,286.67 |
| 2005-11-15 | 3,830 | 3,850 | 3,810 | 3,830 | 1,381,700 | 1,276.67 |
| 2005-11-14 | 3,850 | 3,850 | 3,760 | 3,760 | 1,530,900 | 1,253.33 |
| 2005-11-11 | 3,850 | 3,880 | 3,840 | 3,840 | 2,580,500 | 1,280 |
| 2005-11-10 | 3,770 | 3,840 | 3,760 | 3,810 | 2,667,000 | 1,270 |
| 2005-11-09 | 3,730 | 3,780 | 3,730 | 3,760 | 1,323,700 | 1,253.33 |
| 2005-11-08 | 3,740 | 3,760 | 3,720 | 3,750 | 1,258,400 | 1,250 |
| 2005-11-07 | 3,770 | 3,770 | 3,710 | 3,720 | 1,060,500 | 1,240 |
| 2005-11-04 | 3,780 | 3,790 | 3,710 | 3,740 | 1,470,000 | 1,246.67 |
| 2005-11-02 | 3,690 | 3,750 | 3,670 | 3,740 | 1,632,900 | 1,246.67 |
| 2005-11-01 | 3,630 | 3,730 | 3,620 | 3,710 | 1,512,800 | 1,236.67 |
| 2005-10-31 | 3,700 | 3,720 | 3,670 | 3,670 | 1,404,200 | 1,223.33 |
| 2005-10-28 | 3,670 | 3,700 | 3,610 | 3,700 | 2,197,300 | 1,233.33 |
| 2005-10-27 | 3,710 | 3,750 | 3,700 | 3,720 | 1,484,600 | 1,240 |
| 2005-10-26 | 3,630 | 3,720 | 3,630 | 3,710 | 2,132,000 | 1,236.67 |
| 2005-10-25 | 3,680 | 3,740 | 3,660 | 3,700 | 1,881,700 | 1,233.33 |
| 2005-10-24 | 3,700 | 3,710 | 3,600 | 3,630 | 1,441,400 | 1,210 |
| 2005-10-21 | 3,680 | 3,730 | 3,650 | 3,730 | 2,065,000 | 1,243.33 |
| 2005-10-20 | 3,790 | 3,800 | 3,710 | 3,730 | 1,664,600 | 1,243.33 |
| 2005-10-19 | 3,840 | 3,850 | 3,740 | 3,760 | 2,469,700 | 1,253.33 |
| 2005-10-18 | 3,850 | 3,880 | 3,810 | 3,860 | 1,918,400 | 1,286.67 |
| 2005-10-17 | 3,820 | 3,850 | 3,810 | 3,830 | 1,692,900 | 1,276.67 |
| 2005-10-14 | 3,780 | 3,820 | 3,750 | 3,810 | 3,226,000 | 1,270 |
| 2005-10-13 | 3,770 | 3,770 | 3,700 | 3,730 | 1,502,600 | 1,243.33 |
| 2005-10-12 | 3,770 | 3,820 | 3,740 | 3,770 | 2,211,100 | 1,256.67 |
| 2005-10-11 | 3,820 | 3,830 | 3,730 | 3,820 | 1,844,700 | 1,273.33 |
| 2005-10-07 | 3,850 | 3,870 | 3,770 | 3,780 | 2,628,400 | 1,260 |
| 2005-10-06 | 3,750 | 3,830 | 3,750 | 3,800 | 3,117,600 | 1,266.67 |
| 2005-10-05 | 3,880 | 3,900 | 3,840 | 3,900 | 2,198,100 | 1,300 |
| 2005-10-04 | 3,800 | 3,920 | 3,800 | 3,880 | 3,376,400 | 1,293.33 |
| 2005-10-03 | 3,760 | 3,800 | 3,740 | 3,760 | 1,884,500 | 1,253.33 |
| 2005-09-30 | 3,780 | 3,800 | 3,740 | 3,740 | 2,432,400 | 1,246.67 |
| 2005-09-29 | 3,840 | 3,840 | 3,770 | 3,810 | 2,582,400 | 1,270 |
| 2005-09-28 | 3,790 | 3,800 | 3,750 | 3,770 | 1,743,100 | 1,256.67 |
| 2005-09-27 | 3,750 | 3,810 | 3,740 | 3,790 | 3,220,300 | 1,263.33 |
| 2005-09-26 | 3,700 | 3,730 | 3,700 | 3,730 | 1,900,700 | 1,243.33 |
| 2005-09-22 | 3,700 | 3,730 | 3,670 | 3,700 | 1,531,500 | 1,233.33 |
| 2005-09-21 | 3,710 | 3,720 | 3,690 | 3,710 | 1,143,700 | 1,236.67 |
| 2005-09-20 | 3,720 | 3,720 | 3,690 | 3,700 | 1,464,600 | 1,233.33 |
| 2005-09-16 | 3,710 | 3,720 | 3,660 | 3,670 | 2,126,800 | 1,223.33 |
| 2005-09-15 | 3,650 | 3,740 | 3,650 | 3,720 | 2,838,800 | 1,240 |
| 2005-09-14 | 3,620 | 3,650 | 3,620 | 3,640 | 1,809,400 | 1,213.33 |
| 2005-09-13 | 3,610 | 3,660 | 3,610 | 3,650 | 2,406,000 | 1,216.67 |
| 2005-09-12 | 3,660 | 3,670 | 3,600 | 3,630 | 2,843,700 | 1,210 |
| 2005-09-09 | 3,610 | 3,630 | 3,600 | 3,630 | 4,771,600 | 1,210 |
| 2005-09-08 | 3,650 | 3,660 | 3,550 | 3,590 | 2,426,500 | 1,196.67 |
| 2005-09-07 | 3,660 | 3,670 | 3,610 | 3,630 | 1,517,300 | 1,210 |
| 2005-09-06 | 3,660 | 3,660 | 3,620 | 3,660 | 2,447,900 | 1,220 |
| 2005-09-05 | 3,600 | 3,620 | 3,580 | 3,610 | 1,011,600 | 1,203.33 |
| 2005-09-02 | 3,620 | 3,650 | 3,600 | 3,640 | 1,291,100 | 1,213.33 |
| 2005-09-01 | 3,590 | 3,610 | 3,560 | 3,570 | 1,046,200 | 1,190 |
| 2005-08-31 | 3,560 | 3,590 | 3,560 | 3,560 | 941,900 | 1,186.67 |
| 2005-08-30 | 3,580 | 3,600 | 3,580 | 3,590 | 668,300 | 1,196.67 |
| 2005-08-29 | 3,570 | 3,590 | 3,540 | 3,550 | 873,700 | 1,183.33 |
| 2005-08-26 | 3,550 | 3,600 | 3,530 | 3,590 | 1,385,700 | 1,196.67 |
| 2005-08-25 | 3,610 | 3,610 | 3,540 | 3,550 | 1,956,700 | 1,183.33 |
| 2005-08-24 | 3,620 | 3,630 | 3,580 | 3,610 | 1,969,300 | 1,203.33 |
| 2005-08-23 | 3,700 | 3,710 | 3,670 | 3,670 | 983,500 | 1,223.33 |
| 2005-08-22 | 3,700 | 3,700 | 3,650 | 3,650 | 1,109,000 | 1,216.67 |
| 2005-08-19 | 3,650 | 3,660 | 3,620 | 3,630 | 2,150,100 | 1,210 |
| 2005-08-18 | 3,670 | 3,730 | 3,660 | 3,700 | 2,077,700 | 1,233.33 |
| 2005-08-17 | 3,610 | 3,650 | 3,580 | 3,630 | 2,467,500 | 1,210 |
| 2005-08-16 | 3,640 | 3,690 | 3,640 | 3,680 | 1,899,200 | 1,226.67 |
| 2005-08-15 | 3,600 | 3,620 | 3,580 | 3,590 | 1,446,900 | 1,196.67 |
| 2005-08-12 | 3,620 | 3,640 | 3,610 | 3,630 | 2,452,200 | 1,210 |
| 2005-08-11 | 3,590 | 3,640 | 3,580 | 3,620 | 1,746,500 | 1,206.67 |
| 2005-08-10 | 3,520 | 3,590 | 3,500 | 3,550 | 1,809,300 | 1,183.33 |
| 2005-08-09 | 3,520 | 3,550 | 3,500 | 3,500 | 1,298,400 | 1,166.67 |
| 2005-08-08 | 3,450 | 3,500 | 3,430 | 3,480 | 1,560,500 | 1,160 |
| 2005-08-05 | 3,480 | 3,520 | 3,470 | 3,490 | 1,898,500 | 1,163.33 |
| 2005-08-04 | 3,480 | 3,500 | 3,450 | 3,470 | 1,833,600 | 1,156.67 |
| 2005-08-03 | 3,510 | 3,510 | 3,460 | 3,500 | 1,437,300 | 1,166.67 |
| 2005-08-02 | 3,450 | 3,460 | 3,410 | 3,460 | 1,724,400 | 1,153.33 |
| 2005-08-01 | 3,490 | 3,490 | 3,440 | 3,450 | 2,135,600 | 1,150 |
| 2005-07-29 | 3,500 | 3,500 | 3,460 | 3,490 | 2,495,400 | 1,163.33 |
| 2005-07-28 | 3,530 | 3,560 | 3,490 | 3,500 | 1,240,500 | 1,166.67 |
| 2005-07-27 | 3,500 | 3,520 | 3,480 | 3,510 | 2,187,600 | 1,170 |
| 2005-07-26 | 3,510 | 3,510 | 3,460 | 3,470 | 1,395,600 | 1,156.67 |
| 2005-07-25 | 3,530 | 3,530 | 3,470 | 3,480 | 1,883,700 | 1,160 |
| 2005-07-22 | 3,600 | 3,610 | 3,520 | 3,540 | 2,136,500 | 1,180 |
| 2005-07-21 | 3,600 | 3,640 | 3,580 | 3,590 | 1,533,300 | 1,196.67 |
| 2005-07-20 | 3,630 | 3,650 | 3,620 | 3,620 | 1,067,900 | 1,206.67 |
| 2005-07-19 | 3,640 | 3,670 | 3,630 | 3,630 | 1,211,400 | 1,210 |
| 2005-07-15 | 3,610 | 3,660 | 3,600 | 3,630 | 1,276,800 | 1,210 |
| 2005-07-14 | 3,610 | 3,650 | 3,610 | 3,630 | 1,084,100 | 1,210 |
| 2005-07-13 | 3,570 | 3,600 | 3,550 | 3,570 | 1,156,800 | 1,190 |
| 2005-07-12 | 3,640 | 3,640 | 3,550 | 3,570 | 2,302,000 | 1,190 |
| 2005-07-11 | 3,650 | 3,650 | 3,600 | 3,610 | 1,128,700 | 1,203.33 |
| 2005-07-08 | 3,600 | 3,620 | 3,590 | 3,600 | 2,091,000 | 1,200 |
| 2005-07-07 | 3,620 | 3,630 | 3,560 | 3,610 | 2,153,900 | 1,203.33 |
| 2005-07-06 | 3,610 | 3,640 | 3,590 | 3,640 | 1,326,300 | 1,213.33 |
| 2005-07-05 | 3,600 | 3,610 | 3,550 | 3,580 | 912,800 | 1,193.33 |
| 2005-07-04 | 3,570 | 3,600 | 3,560 | 3,580 | 1,128,900 | 1,193.33 |
| 2005-07-01 | 3,540 | 3,590 | 3,530 | 3,540 | 1,418,000 | 1,180 |
| 2005-06-30 | 3,570 | 3,580 | 3,530 | 3,570 | 1,301,100 | 1,190 |
| 2005-06-29 | 3,540 | 3,580 | 3,530 | 3,570 | 757,100 | 1,190 |
| 2005-06-28 | 3,490 | 3,550 | 3,490 | 3,510 | 952,800 | 1,170 |
| 2005-06-27 | 3,510 | 3,520 | 3,480 | 3,520 | 1,016,200 | 1,173.33 |
| 2005-06-24 | 3,580 | 3,610 | 3,520 | 3,550 | 1,347,700 | 1,183.33 |
| 2005-06-23 | 3,580 | 3,600 | 3,570 | 3,580 | 823,100 | 1,193.33 |
| 2005-06-22 | 3,580 | 3,600 | 3,560 | 3,580 | 1,202,100 | 1,193.33 |
| 2005-06-21 | 3,580 | 3,610 | 3,570 | 3,580 | 1,138,900 | 1,193.33 |
| 2005-06-20 | 3,550 | 3,570 | 3,540 | 3,550 | 838,500 | 1,183.33 |
| 2005-06-17 | 3,560 | 3,580 | 3,550 | 3,560 | 1,042,000 | 1,186.67 |
| 2005-06-16 | 3,530 | 3,560 | 3,520 | 3,530 | 1,252,500 | 1,176.67 |
| 2005-06-15 | 3,530 | 3,550 | 3,510 | 3,520 | 1,256,600 | 1,173.33 |
| 2005-06-14 | 3,500 | 3,530 | 3,480 | 3,520 | 1,092,900 | 1,173.33 |
| 2005-06-13 | 3,450 | 3,480 | 3,450 | 3,460 | 1,084,800 | 1,153.33 |
| 2005-06-10 | 3,420 | 3,450 | 3,400 | 3,440 | 4,660,100 | 1,146.67 |
| 2005-06-09 | 3,440 | 3,490 | 3,430 | 3,440 | 3,306,700 | 1,146.67 |
| 2005-06-08 | 3,390 | 3,390 | 3,370 | 3,390 | 547,800 | 1,130 |
| 2005-06-07 | 3,390 | 3,400 | 3,350 | 3,380 | 1,575,200 | 1,126.67 |
| 2005-06-06 | 3,380 | 3,410 | 3,380 | 3,410 | 1,641,200 | 1,136.67 |
| 2005-06-03 | 3,400 | 3,400 | 3,360 | 3,400 | 1,233,800 | 1,133.33 |
| 2005-06-02 | 3,400 | 3,440 | 3,380 | 3,380 | 3,121,200 | 1,126.67 |
| 2005-06-01 | 3,390 | 3,410 | 3,370 | 3,400 | 1,173,200 | 1,133.33 |
| 2005-05-31 | 3,400 | 3,410 | 3,380 | 3,380 | 2,026,400 | 1,126.67 |
| 2005-05-30 | 3,380 | 3,410 | 3,370 | 3,390 | 1,449,400 | 1,130 |
| 2005-05-27 | 3,380 | 3,400 | 3,370 | 3,400 | 1,414,400 | 1,133.33 |
| 2005-05-26 | 3,370 | 3,380 | 3,320 | 3,360 | 1,529,800 | 1,120 |
| 2005-05-25 | 3,400 | 3,400 | 3,380 | 3,390 | 1,138,400 | 1,130 |
| 2005-05-24 | 3,410 | 3,420 | 3,380 | 3,390 | 1,316,400 | 1,130 |
| 2005-05-23 | 3,440 | 3,440 | 3,390 | 3,410 | 2,193,800 | 1,136.67 |
| 2005-05-20 | 3,430 | 3,450 | 3,430 | 3,440 | 1,173,000 | 1,146.67 |
| 2005-05-19 | 3,430 | 3,440 | 3,410 | 3,440 | 2,260,200 | 1,146.67 |
| 2005-05-18 | 3,400 | 3,420 | 3,380 | 3,380 | 1,634,500 | 1,126.67 |
| 2005-05-17 | 3,400 | 3,420 | 3,360 | 3,380 | 1,759,200 | 1,126.67 |
| 2005-05-16 | 3,410 | 3,410 | 3,360 | 3,380 | 978,300 | 1,126.67 |
| 2005-05-13 | 3,430 | 3,440 | 3,400 | 3,410 | 1,725,200 | 1,136.67 |
| 2005-05-12 | 3,450 | 3,480 | 3,450 | 3,460 | 846,900 | 1,153.33 |
| 2005-05-11 | 3,490 | 3,490 | 3,450 | 3,480 | 900,000 | 1,160 |
| 2005-05-10 | 3,480 | 3,500 | 3,470 | 3,490 | 1,060,700 | 1,163.33 |
| 2005-05-09 | 3,530 | 3,530 | 3,470 | 3,480 | 1,465,400 | 1,160 |
| 2005-05-06 | 3,510 | 3,520 | 3,470 | 3,480 | 1,738,300 | 1,160 |
| 2005-05-02 | 3,400 | 3,430 | 3,380 | 3,410 | 2,060,900 | 1,136.67 |
| 2005-04-28 | 3,420 | 3,470 | 3,400 | 3,470 | 1,953,000 | 1,156.67 |
| 2005-04-27 | 3,450 | 3,480 | 3,430 | 3,470 | 1,188,900 | 1,156.67 |
| 2005-04-26 | 3,500 | 3,510 | 3,480 | 3,490 | 1,473,700 | 1,163.33 |
| 2005-04-25 | 3,490 | 3,490 | 3,440 | 3,450 | 2,229,000 | 1,150 |
| 2005-04-22 | 3,550 | 3,560 | 3,490 | 3,490 | 2,116,400 | 1,163.33 |
| 2005-04-21 | 3,480 | 3,510 | 3,400 | 3,500 | 2,572,100 | 1,166.67 |
| 2005-04-20 | 3,560 | 3,590 | 3,510 | 3,520 | 2,059,200 | 1,173.33 |
| 2005-04-19 | 3,520 | 3,550 | 3,490 | 3,500 | 3,396,600 | 1,166.67 |
| 2005-04-18 | 3,490 | 3,540 | 3,430 | 3,430 | 4,944,700 | 1,143.33 |
| 2005-04-15 | 3,660 | 3,660 | 3,570 | 3,610 | 3,042,400 | 1,203.33 |
| 2005-04-14 | 3,690 | 3,700 | 3,670 | 3,690 | 1,871,700 | 1,230 |
| 2005-04-13 | 3,730 | 3,740 | 3,690 | 3,710 | 1,717,300 | 1,236.67 |
| 2005-04-12 | 3,750 | 3,760 | 3,710 | 3,720 | 2,081,000 | 1,240 |
| 2005-04-11 | 3,830 | 3,830 | 3,760 | 3,760 | 2,016,000 | 1,253.33 |
| 2005-04-08 | 3,840 | 3,860 | 3,810 | 3,830 | 3,025,600 | 1,276.67 |
| 2005-04-07 | 3,890 | 3,900 | 3,830 | 3,870 | 1,376,100 | 1,290 |
| 2005-04-06 | 3,890 | 3,920 | 3,860 | 3,910 | 1,636,400 | 1,303.33 |
| 2005-04-05 | 3,880 | 3,890 | 3,850 | 3,880 | 2,052,500 | 1,293.33 |
| 2005-04-04 | 3,870 | 3,900 | 3,850 | 3,890 | 940,300 | 1,296.67 |
| 2005-04-01 | 3,870 | 3,890 | 3,830 | 3,860 | 1,396,100 | 1,286.67 |
| 2005-03-31 | 3,950 | 3,970 | 3,900 | 3,920 | 1,737,200 | 1,306.67 |
| 2005-03-30 | 3,850 | 3,860 | 3,830 | 3,850 | 1,383,700 | 1,283.33 |
| 2005-03-29 | 3,920 | 3,920 | 3,850 | 3,860 | 1,786,100 | 1,286.67 |
| 2005-03-28 | 3,860 | 3,910 | 3,860 | 3,880 | 572,100 | 1,293.33 |
| 2005-03-25 | 3,870 | 3,890 | 3,850 | 3,860 | 752,800 | 1,286.67 |
| 2005-03-24 | 3,880 | 3,890 | 3,820 | 3,860 | 1,268,200 | 1,286.67 |
| 2005-03-23 | 3,920 | 3,920 | 3,880 | 3,890 | 1,554,100 | 1,296.67 |
| 2005-03-22 | 3,890 | 3,950 | 3,880 | 3,940 | 1,671,100 | 1,313.33 |
| 2005-03-18 | 3,890 | 3,930 | 3,890 | 3,920 | 1,023,600 | 1,306.67 |
| 2005-03-17 | 3,900 | 3,920 | 3,880 | 3,890 | 1,869,400 | 1,296.67 |
| 2005-03-16 | 3,890 | 3,940 | 3,890 | 3,940 | 3,111,900 | 1,313.33 |
| 2005-03-15 | 3,840 | 3,860 | 3,820 | 3,840 | 2,350,100 | 1,280 |
| 2005-03-14 | 3,820 | 3,830 | 3,770 | 3,770 | 1,423,500 | 1,256.67 |
| 2005-03-11 | 3,810 | 3,850 | 3,800 | 3,810 | 6,158,700 | 1,270 |
| 2005-03-10 | 3,920 | 3,930 | 3,850 | 3,860 | 2,392,000 | 1,286.67 |
| 2005-03-09 | 3,940 | 3,980 | 3,930 | 3,970 | 1,555,100 | 1,323.33 |
| 2005-03-08 | 3,940 | 3,960 | 3,930 | 3,930 | 1,648,900 | 1,310 |
| 2005-03-07 | 3,910 | 3,940 | 3,900 | 3,940 | 1,342,200 | 1,313.33 |
| 2005-03-04 | 3,870 | 3,910 | 3,870 | 3,880 | 1,471,400 | 1,293.33 |
| 2005-03-03 | 3,890 | 3,910 | 3,830 | 3,860 | 1,985,200 | 1,286.67 |
| 2005-03-02 | 3,860 | 3,890 | 3,850 | 3,860 | 1,444,900 | 1,286.67 |
| 2005-03-01 | 3,900 | 3,900 | 3,840 | 3,860 | 2,289,200 | 1,286.67 |
| 2005-02-28 | 3,930 | 3,950 | 3,900 | 3,950 | 2,136,300 | 1,316.67 |
| 2005-02-25 | 3,860 | 3,930 | 3,850 | 3,930 | 1,616,500 | 1,310 |
| 2005-02-24 | 3,770 | 3,840 | 3,740 | 3,810 | 2,195,100 | 1,270 |
| 2005-02-23 | 3,840 | 3,840 | 3,800 | 3,820 | 1,139,400 | 1,273.33 |
| 2005-02-22 | 3,870 | 3,880 | 3,810 | 3,840 | 1,461,800 | 1,280 |
| 2005-02-21 | 3,900 | 3,940 | 3,890 | 3,910 | 2,011,200 | 1,303.33 |
| 2005-02-18 | 3,870 | 3,880 | 3,830 | 3,860 | 2,412,200 | 1,286.67 |
| 2005-02-17 | 3,890 | 3,920 | 3,870 | 3,870 | 1,342,500 | 1,290 |
| 2005-02-16 | 3,920 | 3,920 | 3,870 | 3,890 | 960,400 | 1,296.67 |
| 2005-02-15 | 3,910 | 3,930 | 3,900 | 3,910 | 915,700 | 1,303.33 |
| 2005-02-14 | 3,900 | 3,920 | 3,890 | 3,890 | 1,785,000 | 1,296.67 |
| 2005-02-10 | 3,880 | 3,890 | 3,860 | 3,880 | 2,035,700 | 1,293.33 |
| 2005-02-09 | 3,950 | 3,980 | 3,930 | 3,940 | 1,827,900 | 1,313.33 |
| 2005-02-08 | 3,930 | 3,960 | 3,900 | 3,920 | 2,079,100 | 1,306.67 |
| 2005-02-07 | 3,930 | 3,990 | 3,920 | 3,930 | 2,325,600 | 1,310 |
| 2005-02-04 | 3,880 | 3,910 | 3,870 | 3,900 | 2,808,800 | 1,300 |
| 2005-02-03 | 3,840 | 3,880 | 3,840 | 3,870 | 2,282,500 | 1,290 |
| 2005-02-02 | 3,810 | 3,850 | 3,800 | 3,820 | 2,144,900 | 1,273.33 |
| 2005-02-01 | 3,800 | 3,820 | 3,760 | 3,780 | 1,534,400 | 1,260 |
| 2005-01-31 | 3,750 | 3,770 | 3,720 | 3,720 | 2,079,300 | 1,240 |
| 2005-01-28 | 3,760 | 3,770 | 3,730 | 3,770 | 1,761,900 | 1,256.67 |
| 2005-01-27 | 3,730 | 3,750 | 3,690 | 3,730 | 1,340,500 | 1,243.33 |
| 2005-01-26 | 3,720 | 3,760 | 3,710 | 3,760 | 1,382,500 | 1,253.33 |
| 2005-01-25 | 3,670 | 3,710 | 3,670 | 3,710 | 1,742,900 | 1,236.67 |
| 2005-01-24 | 3,670 | 3,700 | 3,650 | 3,660 | 1,088,500 | 1,220 |
| 2005-01-21 | 3,600 | 3,660 | 3,600 | 3,630 | 1,017,700 | 1,210 |
| 2005-01-20 | 3,680 | 3,690 | 3,620 | 3,620 | 1,740,900 | 1,206.67 |
| 2005-01-19 | 3,750 | 3,770 | 3,730 | 3,740 | 1,007,900 | 1,246.67 |
| 2005-01-18 | 3,740 | 3,750 | 3,680 | 3,690 | 647,400 | 1,230 |
| 2005-01-17 | 3,750 | 3,780 | 3,750 | 3,760 | 811,700 | 1,253.33 |
| 2005-01-14 | 3,720 | 3,780 | 3,680 | 3,750 | 2,145,800 | 1,250 |
| 2005-01-13 | 3,690 | 3,710 | 3,650 | 3,670 | 1,398,900 | 1,223.33 |
| 2005-01-12 | 3,740 | 3,760 | 3,730 | 3,730 | 1,078,000 | 1,243.33 |
| 2005-01-11 | 3,710 | 3,780 | 3,710 | 3,730 | 1,921,600 | 1,243.33 |
| 2005-01-07 | 3,730 | 3,730 | 3,670 | 3,690 | 1,112,400 | 1,230 |
| 2005-01-06 | 3,680 | 3,690 | 3,650 | 3,680 | 1,455,200 | 1,226.67 |
| 2005-01-05 | 3,740 | 3,740 | 3,690 | 3,720 | 1,068,100 | 1,240 |
| 2005-01-04 | 3,730 | 3,740 | 3,720 | 3,730 | 574,000 | 1,243.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
