4902 コニカミノルタ(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 | 1,242 | 1,242 | 1,201 | 1,201 | 1,056,500 | 1,201 |
| 2005-12-29 | 1,244 | 1,254 | 1,234 | 1,241 | 1,454,000 | 1,241 |
| 2005-12-28 | 1,201 | 1,255 | 1,194 | 1,255 | 1,979,000 | 1,255 |
| 2005-12-27 | 1,230 | 1,236 | 1,205 | 1,221 | 2,161,500 | 1,221 |
| 2005-12-26 | 1,240 | 1,256 | 1,239 | 1,244 | 3,006,500 | 1,244 |
| 2005-12-22 | 1,150 | 1,250 | 1,145 | 1,239 | 7,557,000 | 1,239 |
| 2005-12-21 | 1,140 | 1,145 | 1,130 | 1,141 | 4,707,500 | 1,141 |
| 2005-12-20 | 1,106 | 1,125 | 1,086 | 1,120 | 3,212,500 | 1,120 |
| 2005-12-19 | 1,072 | 1,090 | 1,069 | 1,086 | 1,257,500 | 1,086 |
| 2005-12-16 | 1,092 | 1,094 | 1,056 | 1,060 | 2,620,500 | 1,060 |
| 2005-12-15 | 1,095 | 1,105 | 1,086 | 1,092 | 3,679,500 | 1,092 |
| 2005-12-14 | 1,124 | 1,126 | 1,090 | 1,094 | 2,968,000 | 1,094 |
| 2005-12-13 | 1,124 | 1,141 | 1,117 | 1,131 | 5,352,500 | 1,131 |
| 2005-12-12 | 1,092 | 1,114 | 1,085 | 1,104 | 1,661,000 | 1,104 |
| 2005-12-09 | 1,076 | 1,095 | 1,076 | 1,088 | 4,949,000 | 1,088 |
| 2005-12-08 | 1,110 | 1,115 | 1,087 | 1,087 | 2,386,000 | 1,087 |
| 2005-12-07 | 1,103 | 1,110 | 1,094 | 1,104 | 1,921,500 | 1,104 |
| 2005-12-06 | 1,100 | 1,104 | 1,085 | 1,091 | 2,134,000 | 1,091 |
| 2005-12-05 | 1,099 | 1,125 | 1,097 | 1,113 | 2,219,500 | 1,113 |
| 2005-12-02 | 1,123 | 1,130 | 1,105 | 1,117 | 3,320,500 | 1,117 |
| 2005-12-01 | 1,062 | 1,102 | 1,062 | 1,100 | 4,500,000 | 1,100 |
| 2005-11-30 | 1,120 | 1,123 | 1,082 | 1,099 | 4,145,000 | 1,099 |
| 2005-11-29 | 1,144 | 1,144 | 1,114 | 1,119 | 3,195,000 | 1,119 |
| 2005-11-28 | 1,140 | 1,151 | 1,133 | 1,143 | 4,180,000 | 1,143 |
| 2005-11-25 | 1,125 | 1,125 | 1,093 | 1,111 | 2,333,000 | 1,111 |
| 2005-11-24 | 1,138 | 1,149 | 1,121 | 1,135 | 3,500,500 | 1,135 |
| 2005-11-22 | 1,139 | 1,139 | 1,101 | 1,125 | 2,511,000 | 1,125 |
| 2005-11-21 | 1,128 | 1,147 | 1,116 | 1,134 | 6,038,000 | 1,134 |
| 2005-11-18 | 1,074 | 1,100 | 1,065 | 1,098 | 3,666,500 | 1,098 |
| 2005-11-17 | 1,084 | 1,084 | 1,060 | 1,065 | 3,526,000 | 1,065 |
| 2005-11-16 | 1,087 | 1,089 | 1,072 | 1,078 | 3,245,500 | 1,078 |
| 2005-11-15 | 1,060 | 1,090 | 1,058 | 1,083 | 5,270,000 | 1,083 |
| 2005-11-14 | 1,044 | 1,061 | 1,043 | 1,053 | 3,500,500 | 1,053 |
| 2005-11-11 | 1,047 | 1,047 | 1,040 | 1,043 | 4,752,000 | 1,043 |
| 2005-11-10 | 1,015 | 1,036 | 1,012 | 1,034 | 4,798,000 | 1,034 |
| 2005-11-09 | 997 | 1,006 | 987 | 1,002 | 4,734,500 | 1,002 |
| 2005-11-08 | 977 | 1,016 | 971 | 1,005 | 9,795,000 | 1,005 |
| 2005-11-07 | 908 | 957 | 905 | 957 | 11,330,500 | 957 |
| 2005-11-04 | 1,012 | 1,016 | 1,001 | 1,010 | 4,464,500 | 1,010 |
| 2005-11-02 | 960 | 985 | 959 | 984 | 3,618,000 | 984 |
| 2005-11-01 | 961 | 961 | 950 | 956 | 2,662,500 | 956 |
| 2005-10-31 | 964 | 972 | 956 | 961 | 2,094,000 | 961 |
| 2005-10-28 | 953 | 967 | 933 | 954 | 4,522,000 | 954 |
| 2005-10-27 | 977 | 977 | 951 | 952 | 3,451,500 | 952 |
| 2005-10-26 | 953 | 979 | 953 | 976 | 3,942,500 | 976 |
| 2005-10-25 | 960 | 965 | 942 | 951 | 4,334,500 | 951 |
| 2005-10-24 | 978 | 979 | 961 | 963 | 1,748,000 | 963 |
| 2005-10-21 | 981 | 982 | 965 | 977 | 2,115,500 | 977 |
| 2005-10-20 | 990 | 996 | 975 | 980 | 2,881,500 | 980 |
| 2005-10-19 | 979 | 985 | 967 | 980 | 3,588,000 | 980 |
| 2005-10-18 | 977 | 985 | 971 | 978 | 3,826,500 | 978 |
| 2005-10-17 | 973 | 977 | 960 | 967 | 3,427,000 | 967 |
| 2005-10-14 | 984 | 984 | 965 | 970 | 5,435,500 | 970 |
| 2005-10-13 | 1,003 | 1,004 | 970 | 979 | 6,262,500 | 979 |
| 2005-10-12 | 1,020 | 1,021 | 1,001 | 1,003 | 5,609,500 | 1,003 |
| 2005-10-11 | 1,018 | 1,033 | 1,004 | 1,033 | 4,429,000 | 1,033 |
| 2005-10-07 | 1,048 | 1,048 | 1,020 | 1,024 | 2,606,000 | 1,024 |
| 2005-10-06 | 1,045 | 1,049 | 1,026 | 1,048 | 4,274,500 | 1,048 |
| 2005-10-05 | 1,069 | 1,069 | 1,042 | 1,060 | 4,337,000 | 1,060 |
| 2005-10-04 | 1,036 | 1,064 | 1,024 | 1,062 | 3,816,000 | 1,062 |
| 2005-10-03 | 1,033 | 1,038 | 1,020 | 1,024 | 1,900,000 | 1,024 |
| 2005-09-30 | 1,032 | 1,042 | 1,022 | 1,032 | 3,385,500 | 1,032 |
| 2005-09-29 | 1,033 | 1,033 | 1,011 | 1,021 | 3,383,500 | 1,021 |
| 2005-09-28 | 1,008 | 1,028 | 1,008 | 1,013 | 2,817,500 | 1,013 |
| 2005-09-27 | 1,052 | 1,053 | 998 | 998 | 6,974,000 | 998 |
| 2005-09-26 | 1,038 | 1,042 | 1,030 | 1,037 | 2,867,500 | 1,037 |
| 2005-09-22 | 1,040 | 1,058 | 1,033 | 1,033 | 5,274,500 | 1,033 |
| 2005-09-21 | 1,067 | 1,078 | 1,055 | 1,061 | 3,481,500 | 1,061 |
| 2005-09-20 | 1,075 | 1,094 | 1,075 | 1,093 | 1,635,000 | 1,093 |
| 2005-09-16 | 1,103 | 1,103 | 1,090 | 1,095 | 2,706,000 | 1,095 |
| 2005-09-15 | 1,065 | 1,103 | 1,060 | 1,102 | 4,343,500 | 1,102 |
| 2005-09-14 | 1,056 | 1,065 | 1,055 | 1,057 | 2,186,500 | 1,057 |
| 2005-09-13 | 1,071 | 1,071 | 1,053 | 1,055 | 2,028,500 | 1,055 |
| 2005-09-12 | 1,078 | 1,082 | 1,064 | 1,074 | 2,992,500 | 1,074 |
| 2005-09-09 | 1,038 | 1,074 | 1,024 | 1,063 | 6,765,000 | 1,063 |
| 2005-09-08 | 1,043 | 1,047 | 1,029 | 1,035 | 2,360,000 | 1,035 |
| 2005-09-07 | 1,060 | 1,060 | 1,043 | 1,046 | 1,626,000 | 1,046 |
| 2005-09-06 | 1,055 | 1,066 | 1,045 | 1,047 | 1,857,000 | 1,047 |
| 2005-09-05 | 1,060 | 1,070 | 1,047 | 1,068 | 1,623,500 | 1,068 |
| 2005-09-02 | 1,066 | 1,070 | 1,054 | 1,059 | 1,654,500 | 1,059 |
| 2005-09-01 | 1,075 | 1,078 | 1,058 | 1,065 | 2,692,500 | 1,065 |
| 2005-08-31 | 1,087 | 1,092 | 1,061 | 1,061 | 2,031,500 | 1,061 |
| 2005-08-30 | 1,070 | 1,071 | 1,062 | 1,067 | 2,137,000 | 1,067 |
| 2005-08-29 | 1,078 | 1,084 | 1,071 | 1,078 | 2,303,000 | 1,078 |
| 2005-08-26 | 1,071 | 1,074 | 1,064 | 1,068 | 1,079,000 | 1,068 |
| 2005-08-25 | 1,071 | 1,071 | 1,050 | 1,056 | 2,299,000 | 1,056 |
| 2005-08-24 | 1,073 | 1,084 | 1,071 | 1,072 | 2,002,500 | 1,072 |
| 2005-08-23 | 1,100 | 1,100 | 1,071 | 1,071 | 2,673,500 | 1,071 |
| 2005-08-22 | 1,040 | 1,096 | 1,039 | 1,086 | 3,260,500 | 1,086 |
| 2005-08-19 | 1,041 | 1,047 | 1,030 | 1,033 | 2,738,000 | 1,033 |
| 2005-08-18 | 1,066 | 1,072 | 1,046 | 1,048 | 3,381,500 | 1,048 |
| 2005-08-17 | 1,082 | 1,089 | 1,073 | 1,073 | 2,295,000 | 1,073 |
| 2005-08-16 | 1,097 | 1,097 | 1,089 | 1,091 | 1,824,000 | 1,091 |
| 2005-08-15 | 1,087 | 1,097 | 1,086 | 1,096 | 1,188,500 | 1,096 |
| 2005-08-12 | 1,090 | 1,101 | 1,082 | 1,093 | 1,877,000 | 1,093 |
| 2005-08-11 | 1,105 | 1,105 | 1,078 | 1,086 | 2,310,000 | 1,086 |
| 2005-08-10 | 1,098 | 1,109 | 1,090 | 1,100 | 2,889,500 | 1,100 |
| 2005-08-09 | 1,087 | 1,103 | 1,073 | 1,099 | 3,265,000 | 1,099 |
| 2005-08-08 | 1,065 | 1,086 | 1,052 | 1,086 | 4,041,500 | 1,086 |
| 2005-08-05 | 1,066 | 1,067 | 1,054 | 1,063 | 3,385,500 | 1,063 |
| 2005-08-04 | 1,065 | 1,095 | 1,032 | 1,062 | 8,041,000 | 1,062 |
| 2005-08-03 | 1,000 | 1,002 | 986 | 996 | 2,280,000 | 996 |
| 2005-08-02 | 1,017 | 1,020 | 999 | 1,000 | 2,712,000 | 1,000 |
| 2005-08-01 | 1,008 | 1,028 | 1,008 | 1,013 | 3,474,500 | 1,013 |
| 2005-07-29 | 1,050 | 1,053 | 1,027 | 1,028 | 4,269,000 | 1,028 |
| 2005-07-28 | 1,070 | 1,070 | 1,045 | 1,049 | 2,176,000 | 1,049 |
| 2005-07-27 | 1,056 | 1,072 | 1,056 | 1,059 | 1,971,500 | 1,059 |
| 2005-07-26 | 1,065 | 1,074 | 1,052 | 1,052 | 1,982,500 | 1,052 |
| 2005-07-25 | 1,095 | 1,097 | 1,073 | 1,075 | 1,074,500 | 1,075 |
| 2005-07-22 | 1,080 | 1,083 | 1,064 | 1,075 | 2,046,500 | 1,075 |
| 2005-07-21 | 1,097 | 1,100 | 1,091 | 1,091 | 1,609,000 | 1,091 |
| 2005-07-20 | 1,101 | 1,103 | 1,088 | 1,096 | 2,474,000 | 1,096 |
| 2005-07-19 | 1,098 | 1,101 | 1,087 | 1,101 | 2,485,000 | 1,101 |
| 2005-07-15 | 1,100 | 1,112 | 1,085 | 1,104 | 5,071,500 | 1,104 |
| 2005-07-14 | 1,063 | 1,084 | 1,056 | 1,083 | 3,420,500 | 1,083 |
| 2005-07-13 | 1,040 | 1,052 | 1,035 | 1,051 | 2,328,000 | 1,051 |
| 2005-07-12 | 1,030 | 1,037 | 1,030 | 1,034 | 1,363,000 | 1,034 |
| 2005-07-11 | 1,030 | 1,036 | 1,027 | 1,027 | 1,407,000 | 1,027 |
| 2005-07-08 | 1,030 | 1,038 | 1,017 | 1,020 | 2,842,000 | 1,020 |
| 2005-07-07 | 1,040 | 1,040 | 1,025 | 1,028 | 1,133,500 | 1,028 |
| 2005-07-06 | 1,033 | 1,044 | 1,029 | 1,030 | 2,175,000 | 1,030 |
| 2005-07-05 | 1,030 | 1,032 | 1,012 | 1,015 | 2,164,000 | 1,015 |
| 2005-07-04 | 1,050 | 1,052 | 1,034 | 1,038 | 1,571,000 | 1,038 |
| 2005-07-01 | 1,021 | 1,048 | 1,021 | 1,035 | 1,668,000 | 1,035 |
| 2005-06-30 | 1,030 | 1,054 | 1,023 | 1,036 | 2,881,500 | 1,036 |
| 2005-06-29 | 1,059 | 1,064 | 1,034 | 1,037 | 3,144,500 | 1,037 |
| 2005-06-28 | 1,018 | 1,040 | 1,010 | 1,039 | 2,581,000 | 1,039 |
| 2005-06-27 | 1,020 | 1,023 | 1,004 | 1,009 | 2,651,500 | 1,009 |
| 2005-06-24 | 1,029 | 1,043 | 1,025 | 1,025 | 3,872,000 | 1,025 |
| 2005-06-23 | 1,050 | 1,060 | 1,048 | 1,058 | 2,028,500 | 1,058 |
| 2005-06-22 | 1,052 | 1,059 | 1,046 | 1,047 | 3,727,500 | 1,047 |
| 2005-06-21 | 1,065 | 1,067 | 1,056 | 1,067 | 2,827,000 | 1,067 |
| 2005-06-20 | 1,060 | 1,067 | 1,051 | 1,067 | 3,122,500 | 1,067 |
| 2005-06-17 | 1,060 | 1,067 | 1,038 | 1,047 | 3,012,000 | 1,047 |
| 2005-06-16 | 1,030 | 1,054 | 1,026 | 1,033 | 4,560,000 | 1,033 |
| 2005-06-15 | 1,037 | 1,066 | 1,032 | 1,044 | 7,575,500 | 1,044 |
| 2005-06-14 | 997 | 1,021 | 991 | 1,017 | 5,498,000 | 1,017 |
| 2005-06-13 | 993 | 1,001 | 987 | 988 | 3,113,000 | 988 |
| 2005-06-10 | 984 | 992 | 978 | 987 | 9,665,500 | 987 |
| 2005-06-09 | 940 | 957 | 931 | 944 | 4,012,500 | 944 |
| 2005-06-08 | 930 | 934 | 923 | 923 | 2,718,000 | 923 |
| 2005-06-07 | 941 | 947 | 931 | 933 | 1,518,000 | 933 |
| 2005-06-06 | 953 | 953 | 935 | 945 | 1,982,000 | 945 |
| 2005-06-03 | 967 | 967 | 954 | 960 | 2,284,000 | 960 |
| 2005-06-02 | 960 | 977 | 960 | 966 | 1,961,500 | 966 |
| 2005-06-01 | 965 | 965 | 955 | 959 | 1,909,500 | 959 |
| 2005-05-31 | 976 | 979 | 966 | 975 | 2,731,000 | 975 |
| 2005-05-30 | 961 | 975 | 961 | 975 | 3,376,000 | 975 |
| 2005-05-27 | 951 | 965 | 951 | 964 | 2,449,500 | 964 |
| 2005-05-26 | 945 | 946 | 932 | 941 | 1,536,000 | 941 |
| 2005-05-25 | 949 | 949 | 927 | 945 | 6,202,000 | 945 |
| 2005-05-24 | 971 | 974 | 951 | 958 | 3,513,500 | 958 |
| 2005-05-23 | 970 | 971 | 961 | 968 | 2,358,000 | 968 |
| 2005-05-20 | 997 | 997 | 971 | 975 | 2,475,000 | 975 |
| 2005-05-19 | 977 | 996 | 973 | 994 | 2,159,000 | 994 |
| 2005-05-18 | 968 | 972 | 960 | 967 | 2,094,000 | 967 |
| 2005-05-17 | 974 | 982 | 959 | 967 | 5,849,500 | 967 |
| 2005-05-16 | 981 | 982 | 953 | 956 | 6,055,000 | 956 |
| 2005-05-13 | 1,001 | 1,007 | 988 | 997 | 5,109,000 | 997 |
| 2005-05-12 | 1,027 | 1,035 | 1,017 | 1,021 | 1,785,500 | 1,021 |
| 2005-05-11 | 1,029 | 1,033 | 1,020 | 1,027 | 1,538,000 | 1,027 |
| 2005-05-10 | 1,034 | 1,038 | 1,023 | 1,029 | 1,519,500 | 1,029 |
| 2005-05-09 | 1,042 | 1,048 | 1,031 | 1,039 | 3,175,000 | 1,039 |
| 2005-05-06 | 1,041 | 1,041 | 1,026 | 1,041 | 2,784,500 | 1,041 |
| 2005-05-02 | 1,012 | 1,027 | 1,003 | 1,020 | 2,238,500 | 1,020 |
| 2005-04-28 | 1,004 | 1,012 | 995 | 1,012 | 2,198,500 | 1,012 |
| 2005-04-27 | 1,017 | 1,025 | 1,006 | 1,007 | 1,795,500 | 1,007 |
| 2005-04-26 | 1,025 | 1,029 | 1,020 | 1,025 | 2,094,500 | 1,025 |
| 2005-04-25 | 1,037 | 1,037 | 1,015 | 1,020 | 2,654,000 | 1,020 |
| 2005-04-22 | 1,051 | 1,055 | 1,034 | 1,039 | 2,972,000 | 1,039 |
| 2005-04-21 | 1,014 | 1,050 | 1,011 | 1,036 | 3,199,000 | 1,036 |
| 2005-04-20 | 1,047 | 1,055 | 1,038 | 1,043 | 2,215,000 | 1,043 |
| 2005-04-19 | 1,046 | 1,059 | 1,044 | 1,045 | 3,212,000 | 1,045 |
| 2005-04-18 | 1,056 | 1,058 | 1,032 | 1,047 | 3,744,000 | 1,047 |
| 2005-04-15 | 1,085 | 1,085 | 1,060 | 1,070 | 2,530,000 | 1,070 |
| 2005-04-14 | 1,103 | 1,113 | 1,090 | 1,095 | 2,314,000 | 1,095 |
| 2005-04-13 | 1,119 | 1,124 | 1,107 | 1,112 | 2,504,500 | 1,112 |
| 2005-04-12 | 1,120 | 1,120 | 1,103 | 1,112 | 2,433,000 | 1,112 |
| 2005-04-11 | 1,121 | 1,123 | 1,107 | 1,113 | 3,215,500 | 1,113 |
| 2005-04-08 | 1,150 | 1,151 | 1,122 | 1,127 | 4,066,000 | 1,127 |
| 2005-04-07 | 1,120 | 1,133 | 1,120 | 1,132 | 5,967,500 | 1,132 |
| 2005-04-06 | 1,118 | 1,127 | 1,116 | 1,120 | 5,429,000 | 1,120 |
| 2005-04-05 | 1,104 | 1,123 | 1,102 | 1,112 | 7,284,000 | 1,112 |
| 2005-04-04 | 1,090 | 1,102 | 1,082 | 1,095 | 3,831,500 | 1,095 |
| 2005-04-01 | 1,075 | 1,090 | 1,065 | 1,090 | 7,145,500 | 1,090 |
| 2005-03-31 | 1,055 | 1,084 | 1,055 | 1,084 | 6,998,500 | 1,084 |
| 2005-03-30 | 1,064 | 1,070 | 1,055 | 1,069 | 7,397,500 | 1,069 |
| 2005-03-29 | 1,101 | 1,112 | 1,080 | 1,084 | 5,453,500 | 1,084 |
| 2005-03-28 | 1,106 | 1,133 | 1,098 | 1,120 | 5,807,000 | 1,120 |
| 2005-03-25 | 1,137 | 1,137 | 1,123 | 1,131 | 3,156,500 | 1,131 |
| 2005-03-24 | 1,160 | 1,160 | 1,123 | 1,130 | 4,842,000 | 1,130 |
| 2005-03-23 | 1,174 | 1,175 | 1,153 | 1,169 | 3,508,000 | 1,169 |
| 2005-03-22 | 1,194 | 1,194 | 1,172 | 1,178 | 4,070,500 | 1,178 |
| 2005-03-18 | 1,168 | 1,191 | 1,154 | 1,175 | 8,453,000 | 1,175 |
| 2005-03-17 | 1,205 | 1,215 | 1,198 | 1,208 | 3,750,000 | 1,208 |
| 2005-03-16 | 1,197 | 1,207 | 1,183 | 1,197 | 5,346,500 | 1,197 |
| 2005-03-15 | 1,216 | 1,222 | 1,195 | 1,208 | 7,567,000 | 1,208 |
| 2005-03-14 | 1,240 | 1,249 | 1,229 | 1,233 | 2,181,000 | 1,233 |
| 2005-03-11 | 1,235 | 1,247 | 1,233 | 1,236 | 7,150,000 | 1,236 |
| 2005-03-10 | 1,270 | 1,274 | 1,243 | 1,245 | 3,923,000 | 1,245 |
| 2005-03-09 | 1,290 | 1,304 | 1,279 | 1,290 | 3,958,500 | 1,290 |
| 2005-03-08 | 1,288 | 1,292 | 1,281 | 1,287 | 3,792,000 | 1,287 |
| 2005-03-07 | 1,280 | 1,285 | 1,273 | 1,283 | 4,202,500 | 1,283 |
| 2005-03-04 | 1,264 | 1,272 | 1,258 | 1,266 | 4,063,500 | 1,266 |
| 2005-03-03 | 1,261 | 1,262 | 1,253 | 1,261 | 2,722,000 | 1,261 |
| 2005-03-02 | 1,261 | 1,261 | 1,246 | 1,248 | 2,951,500 | 1,248 |
| 2005-03-01 | 1,239 | 1,247 | 1,238 | 1,245 | 2,343,000 | 1,245 |
| 2005-02-28 | 1,244 | 1,249 | 1,232 | 1,240 | 3,511,000 | 1,240 |
| 2005-02-25 | 1,225 | 1,246 | 1,222 | 1,243 | 3,079,500 | 1,243 |
| 2005-02-24 | 1,227 | 1,227 | 1,215 | 1,219 | 3,261,000 | 1,219 |
| 2005-02-23 | 1,223 | 1,226 | 1,215 | 1,220 | 4,152,500 | 1,220 |
| 2005-02-22 | 1,240 | 1,245 | 1,217 | 1,222 | 5,904,000 | 1,222 |
| 2005-02-21 | 1,250 | 1,265 | 1,238 | 1,254 | 7,077,500 | 1,254 |
| 2005-02-18 | 1,214 | 1,262 | 1,211 | 1,250 | 7,453,000 | 1,250 |
| 2005-02-17 | 1,216 | 1,224 | 1,205 | 1,217 | 2,079,000 | 1,217 |
| 2005-02-16 | 1,225 | 1,230 | 1,215 | 1,219 | 3,129,500 | 1,219 |
| 2005-02-15 | 1,250 | 1,253 | 1,239 | 1,245 | 3,530,500 | 1,245 |
| 2005-02-14 | 1,251 | 1,254 | 1,236 | 1,244 | 3,662,000 | 1,244 |
| 2005-02-10 | 1,222 | 1,236 | 1,214 | 1,230 | 6,060,000 | 1,230 |
| 2005-02-09 | 1,230 | 1,243 | 1,214 | 1,234 | 4,849,000 | 1,234 |
| 2005-02-08 | 1,256 | 1,258 | 1,227 | 1,230 | 4,084,000 | 1,230 |
| 2005-02-07 | 1,260 | 1,263 | 1,249 | 1,260 | 3,683,500 | 1,260 |
| 2005-02-04 | 1,274 | 1,283 | 1,252 | 1,260 | 3,929,000 | 1,260 |
| 2005-02-03 | 1,300 | 1,305 | 1,290 | 1,294 | 2,844,500 | 1,294 |
| 2005-02-02 | 1,324 | 1,327 | 1,312 | 1,317 | 1,381,500 | 1,317 |
| 2005-02-01 | 1,320 | 1,322 | 1,299 | 1,308 | 2,743,500 | 1,308 |
| 2005-01-31 | 1,310 | 1,319 | 1,297 | 1,300 | 4,090,000 | 1,300 |
| 2005-01-28 | 1,335 | 1,348 | 1,317 | 1,322 | 2,060,500 | 1,322 |
| 2005-01-27 | 1,354 | 1,362 | 1,345 | 1,349 | 1,551,000 | 1,349 |
| 2005-01-26 | 1,363 | 1,373 | 1,355 | 1,367 | 891,500 | 1,367 |
| 2005-01-25 | 1,369 | 1,369 | 1,338 | 1,343 | 2,110,000 | 1,343 |
| 2005-01-24 | 1,345 | 1,370 | 1,340 | 1,355 | 783,500 | 1,355 |
| 2005-01-21 | 1,352 | 1,360 | 1,338 | 1,338 | 967,500 | 1,338 |
| 2005-01-20 | 1,368 | 1,372 | 1,347 | 1,355 | 1,985,500 | 1,355 |
| 2005-01-19 | 1,393 | 1,395 | 1,380 | 1,388 | 1,202,500 | 1,388 |
| 2005-01-18 | 1,393 | 1,397 | 1,374 | 1,377 | 1,217,500 | 1,377 |
| 2005-01-17 | 1,401 | 1,404 | 1,391 | 1,393 | 1,006,500 | 1,393 |
| 2005-01-14 | 1,398 | 1,405 | 1,384 | 1,389 | 3,109,000 | 1,389 |
| 2005-01-13 | 1,380 | 1,394 | 1,367 | 1,384 | 1,733,000 | 1,384 |
| 2005-01-12 | 1,384 | 1,390 | 1,381 | 1,387 | 1,385,000 | 1,387 |
| 2005-01-11 | 1,384 | 1,393 | 1,379 | 1,390 | 2,044,500 | 1,390 |
| 2005-01-07 | 1,365 | 1,373 | 1,361 | 1,365 | 1,680,500 | 1,365 |
| 2005-01-06 | 1,335 | 1,357 | 1,335 | 1,357 | 2,072,500 | 1,357 |
| 2005-01-05 | 1,356 | 1,356 | 1,333 | 1,334 | 1,757,500 | 1,334 |
| 2005-01-04 | 1,342 | 1,360 | 1,341 | 1,355 | 543,000 | 1,355 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
