4911 (株)資生堂 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 | 2,220 | 2,235 | 2,200 | 2,200 | 557,000 | 2,200 |
| 2005-12-29 | 2,210 | 2,245 | 2,210 | 2,235 | 1,081,000 | 2,235 |
| 2005-12-28 | 2,160 | 2,250 | 2,155 | 2,250 | 1,371,000 | 2,250 |
| 2005-12-27 | 2,190 | 2,195 | 2,170 | 2,170 | 503,000 | 2,170 |
| 2005-12-26 | 2,200 | 2,200 | 2,180 | 2,195 | 749,000 | 2,195 |
| 2005-12-22 | 2,200 | 2,200 | 2,170 | 2,200 | 1,052,000 | 2,200 |
| 2005-12-21 | 2,120 | 2,200 | 2,120 | 2,170 | 1,343,000 | 2,170 |
| 2005-12-20 | 2,090 | 2,135 | 2,085 | 2,130 | 1,373,000 | 2,130 |
| 2005-12-19 | 2,080 | 2,130 | 2,065 | 2,120 | 966,000 | 2,120 |
| 2005-12-16 | 2,045 | 2,120 | 2,040 | 2,100 | 2,435,000 | 2,100 |
| 2005-12-15 | 2,095 | 2,105 | 2,065 | 2,080 | 1,912,000 | 2,080 |
| 2005-12-14 | 2,190 | 2,205 | 2,125 | 2,125 | 1,744,000 | 2,125 |
| 2005-12-13 | 2,165 | 2,205 | 2,165 | 2,185 | 1,304,000 | 2,185 |
| 2005-12-12 | 2,145 | 2,180 | 2,135 | 2,165 | 1,082,000 | 2,165 |
| 2005-12-09 | 2,070 | 2,135 | 2,070 | 2,120 | 4,244,000 | 2,120 |
| 2005-12-08 | 2,145 | 2,145 | 2,095 | 2,095 | 2,121,000 | 2,095 |
| 2005-12-07 | 2,085 | 2,155 | 2,080 | 2,140 | 1,679,000 | 2,140 |
| 2005-12-06 | 2,075 | 2,125 | 2,060 | 2,070 | 1,807,000 | 2,070 |
| 2005-12-05 | 2,000 | 2,055 | 1,996 | 2,055 | 2,009,000 | 2,055 |
| 2005-12-02 | 1,974 | 1,997 | 1,964 | 1,993 | 1,975,000 | 1,993 |
| 2005-12-01 | 1,934 | 1,966 | 1,934 | 1,966 | 1,061,000 | 1,966 |
| 2005-11-30 | 1,969 | 1,969 | 1,932 | 1,932 | 988,000 | 1,932 |
| 2005-11-29 | 1,960 | 1,967 | 1,943 | 1,952 | 591,000 | 1,952 |
| 2005-11-28 | 1,932 | 1,967 | 1,921 | 1,967 | 1,011,000 | 1,967 |
| 2005-11-25 | 1,965 | 1,967 | 1,951 | 1,962 | 948,000 | 1,962 |
| 2005-11-24 | 1,968 | 1,974 | 1,958 | 1,966 | 1,598,000 | 1,966 |
| 2005-11-22 | 1,970 | 1,986 | 1,964 | 1,969 | 1,479,000 | 1,969 |
| 2005-11-21 | 1,932 | 1,959 | 1,919 | 1,958 | 1,864,000 | 1,958 |
| 2005-11-18 | 1,929 | 1,970 | 1,912 | 1,970 | 2,427,000 | 1,970 |
| 2005-11-17 | 1,879 | 1,889 | 1,860 | 1,876 | 1,169,000 | 1,876 |
| 2005-11-16 | 1,874 | 1,874 | 1,847 | 1,857 | 1,192,000 | 1,857 |
| 2005-11-15 | 1,835 | 1,872 | 1,823 | 1,858 | 2,482,000 | 1,858 |
| 2005-11-14 | 1,917 | 1,917 | 1,853 | 1,858 | 2,123,000 | 1,858 |
| 2005-11-11 | 1,925 | 1,925 | 1,911 | 1,916 | 1,360,000 | 1,916 |
| 2005-11-10 | 1,920 | 1,920 | 1,907 | 1,918 | 860,000 | 1,918 |
| 2005-11-09 | 1,900 | 1,925 | 1,875 | 1,922 | 1,018,000 | 1,922 |
| 2005-11-08 | 1,897 | 1,925 | 1,891 | 1,910 | 879,000 | 1,910 |
| 2005-11-07 | 1,932 | 1,932 | 1,880 | 1,896 | 1,302,000 | 1,896 |
| 2005-11-04 | 1,950 | 1,950 | 1,916 | 1,931 | 2,308,000 | 1,931 |
| 2005-11-02 | 1,896 | 1,917 | 1,887 | 1,914 | 1,903,000 | 1,914 |
| 2005-11-01 | 1,880 | 1,895 | 1,874 | 1,894 | 1,248,000 | 1,894 |
| 2005-10-31 | 1,869 | 1,876 | 1,844 | 1,858 | 2,091,000 | 1,858 |
| 2005-10-28 | 1,880 | 1,887 | 1,838 | 1,868 | 2,899,000 | 1,868 |
| 2005-10-27 | 1,846 | 1,880 | 1,831 | 1,865 | 2,524,000 | 1,865 |
| 2005-10-26 | 1,810 | 1,850 | 1,808 | 1,845 | 3,285,000 | 1,845 |
| 2005-10-25 | 1,784 | 1,806 | 1,777 | 1,805 | 3,597,000 | 1,805 |
| 2005-10-24 | 1,794 | 1,795 | 1,750 | 1,770 | 2,022,000 | 1,770 |
| 2005-10-21 | 1,750 | 1,769 | 1,725 | 1,764 | 2,024,000 | 1,764 |
| 2005-10-20 | 1,730 | 1,760 | 1,724 | 1,756 | 2,084,000 | 1,756 |
| 2005-10-19 | 1,709 | 1,728 | 1,701 | 1,703 | 2,074,000 | 1,703 |
| 2005-10-18 | 1,730 | 1,774 | 1,691 | 1,709 | 4,445,000 | 1,709 |
| 2005-10-17 | 1,638 | 1,640 | 1,619 | 1,636 | 1,349,000 | 1,636 |
| 2005-10-14 | 1,666 | 1,666 | 1,601 | 1,608 | 2,555,000 | 1,608 |
| 2005-10-13 | 1,647 | 1,647 | 1,612 | 1,636 | 1,377,000 | 1,636 |
| 2005-10-12 | 1,648 | 1,677 | 1,627 | 1,648 | 4,563,000 | 1,648 |
| 2005-10-11 | 1,537 | 1,561 | 1,528 | 1,558 | 1,851,000 | 1,558 |
| 2005-10-07 | 1,558 | 1,571 | 1,558 | 1,558 | 1,657,000 | 1,558 |
| 2005-10-06 | 1,591 | 1,600 | 1,560 | 1,571 | 1,690,000 | 1,571 |
| 2005-10-05 | 1,632 | 1,634 | 1,605 | 1,613 | 1,800,000 | 1,613 |
| 2005-10-04 | 1,630 | 1,640 | 1,603 | 1,640 | 1,335,000 | 1,640 |
| 2005-10-03 | 1,650 | 1,650 | 1,614 | 1,623 | 1,802,000 | 1,623 |
| 2005-09-30 | 1,635 | 1,655 | 1,628 | 1,636 | 1,582,000 | 1,636 |
| 2005-09-29 | 1,635 | 1,638 | 1,620 | 1,633 | 2,040,000 | 1,633 |
| 2005-09-28 | 1,670 | 1,670 | 1,646 | 1,653 | 2,457,000 | 1,653 |
| 2005-09-27 | 1,730 | 1,730 | 1,698 | 1,707 | 1,163,000 | 1,707 |
| 2005-09-26 | 1,723 | 1,730 | 1,716 | 1,730 | 1,422,000 | 1,730 |
| 2005-09-22 | 1,687 | 1,715 | 1,681 | 1,699 | 2,418,000 | 1,699 |
| 2005-09-21 | 1,645 | 1,685 | 1,640 | 1,683 | 2,000,000 | 1,683 |
| 2005-09-20 | 1,630 | 1,639 | 1,621 | 1,635 | 1,497,000 | 1,635 |
| 2005-09-16 | 1,613 | 1,626 | 1,600 | 1,615 | 1,547,000 | 1,615 |
| 2005-09-15 | 1,590 | 1,610 | 1,586 | 1,608 | 1,023,000 | 1,608 |
| 2005-09-14 | 1,593 | 1,602 | 1,588 | 1,591 | 1,593,000 | 1,591 |
| 2005-09-13 | 1,605 | 1,610 | 1,591 | 1,592 | 771,000 | 1,592 |
| 2005-09-12 | 1,602 | 1,610 | 1,596 | 1,604 | 1,246,000 | 1,604 |
| 2005-09-09 | 1,605 | 1,605 | 1,580 | 1,596 | 3,774,000 | 1,596 |
| 2005-09-08 | 1,597 | 1,602 | 1,586 | 1,596 | 915,000 | 1,596 |
| 2005-09-07 | 1,600 | 1,607 | 1,594 | 1,596 | 1,289,000 | 1,596 |
| 2005-09-06 | 1,597 | 1,600 | 1,591 | 1,594 | 952,000 | 1,594 |
| 2005-09-05 | 1,600 | 1,600 | 1,591 | 1,594 | 838,000 | 1,594 |
| 2005-09-02 | 1,580 | 1,599 | 1,575 | 1,599 | 1,433,000 | 1,599 |
| 2005-09-01 | 1,564 | 1,592 | 1,564 | 1,570 | 1,078,000 | 1,570 |
| 2005-08-31 | 1,540 | 1,558 | 1,538 | 1,555 | 1,046,000 | 1,555 |
| 2005-08-30 | 1,566 | 1,569 | 1,552 | 1,559 | 547,000 | 1,559 |
| 2005-08-29 | 1,573 | 1,573 | 1,552 | 1,559 | 673,000 | 1,559 |
| 2005-08-26 | 1,574 | 1,587 | 1,570 | 1,581 | 931,000 | 1,581 |
| 2005-08-25 | 1,571 | 1,572 | 1,559 | 1,570 | 1,018,000 | 1,570 |
| 2005-08-24 | 1,567 | 1,582 | 1,567 | 1,576 | 1,179,000 | 1,576 |
| 2005-08-23 | 1,576 | 1,585 | 1,570 | 1,570 | 1,688,000 | 1,570 |
| 2005-08-22 | 1,577 | 1,582 | 1,570 | 1,573 | 1,271,000 | 1,573 |
| 2005-08-19 | 1,590 | 1,593 | 1,566 | 1,576 | 1,245,000 | 1,576 |
| 2005-08-18 | 1,592 | 1,596 | 1,583 | 1,593 | 780,000 | 1,593 |
| 2005-08-17 | 1,589 | 1,598 | 1,580 | 1,587 | 888,000 | 1,587 |
| 2005-08-16 | 1,598 | 1,600 | 1,577 | 1,588 | 1,295,000 | 1,588 |
| 2005-08-15 | 1,566 | 1,572 | 1,566 | 1,572 | 2,035,000 | 1,572 |
| 2005-08-12 | 1,574 | 1,599 | 1,561 | 1,590 | 2,240,000 | 1,590 |
| 2005-08-11 | 1,551 | 1,576 | 1,551 | 1,573 | 1,402,000 | 1,573 |
| 2005-08-10 | 1,532 | 1,560 | 1,520 | 1,560 | 1,743,000 | 1,560 |
| 2005-08-09 | 1,510 | 1,525 | 1,501 | 1,517 | 1,326,000 | 1,517 |
| 2005-08-08 | 1,514 | 1,523 | 1,500 | 1,515 | 1,763,000 | 1,515 |
| 2005-08-05 | 1,533 | 1,545 | 1,526 | 1,539 | 1,538,000 | 1,539 |
| 2005-08-04 | 1,550 | 1,550 | 1,515 | 1,533 | 1,994,000 | 1,533 |
| 2005-08-03 | 1,533 | 1,565 | 1,527 | 1,554 | 2,626,000 | 1,554 |
| 2005-08-02 | 1,529 | 1,538 | 1,515 | 1,520 | 2,002,000 | 1,520 |
| 2005-08-01 | 1,520 | 1,530 | 1,510 | 1,528 | 2,341,000 | 1,528 |
| 2005-07-29 | 1,515 | 1,536 | 1,487 | 1,532 | 7,369,000 | 1,532 |
| 2005-07-28 | 1,412 | 1,417 | 1,408 | 1,415 | 1,701,000 | 1,415 |
| 2005-07-27 | 1,403 | 1,415 | 1,397 | 1,406 | 1,118,000 | 1,406 |
| 2005-07-26 | 1,403 | 1,406 | 1,397 | 1,402 | 726,000 | 1,402 |
| 2005-07-25 | 1,401 | 1,414 | 1,401 | 1,405 | 1,892,000 | 1,405 |
| 2005-07-22 | 1,407 | 1,412 | 1,394 | 1,401 | 1,217,000 | 1,401 |
| 2005-07-21 | 1,412 | 1,416 | 1,402 | 1,402 | 1,104,000 | 1,402 |
| 2005-07-20 | 1,423 | 1,425 | 1,419 | 1,419 | 1,453,000 | 1,419 |
| 2005-07-19 | 1,430 | 1,430 | 1,416 | 1,423 | 611,000 | 1,423 |
| 2005-07-15 | 1,435 | 1,438 | 1,421 | 1,422 | 1,777,000 | 1,422 |
| 2005-07-14 | 1,430 | 1,435 | 1,418 | 1,421 | 997,000 | 1,421 |
| 2005-07-13 | 1,430 | 1,432 | 1,420 | 1,422 | 1,110,000 | 1,422 |
| 2005-07-12 | 1,425 | 1,433 | 1,417 | 1,429 | 1,367,000 | 1,429 |
| 2005-07-11 | 1,417 | 1,423 | 1,406 | 1,419 | 1,233,000 | 1,419 |
| 2005-07-08 | 1,406 | 1,410 | 1,395 | 1,404 | 1,665,000 | 1,404 |
| 2005-07-07 | 1,410 | 1,410 | 1,398 | 1,405 | 939,000 | 1,405 |
| 2005-07-06 | 1,408 | 1,412 | 1,403 | 1,410 | 813,000 | 1,410 |
| 2005-07-05 | 1,403 | 1,406 | 1,398 | 1,400 | 631,000 | 1,400 |
| 2005-07-04 | 1,408 | 1,408 | 1,399 | 1,402 | 608,000 | 1,402 |
| 2005-07-01 | 1,401 | 1,410 | 1,390 | 1,402 | 1,478,000 | 1,402 |
| 2005-06-30 | 1,394 | 1,404 | 1,394 | 1,400 | 735,000 | 1,400 |
| 2005-06-29 | 1,405 | 1,408 | 1,392 | 1,405 | 1,113,000 | 1,405 |
| 2005-06-28 | 1,389 | 1,410 | 1,383 | 1,403 | 1,336,000 | 1,403 |
| 2005-06-27 | 1,398 | 1,401 | 1,385 | 1,388 | 1,205,000 | 1,388 |
| 2005-06-24 | 1,408 | 1,415 | 1,400 | 1,415 | 1,343,000 | 1,415 |
| 2005-06-23 | 1,410 | 1,416 | 1,410 | 1,413 | 617,000 | 1,413 |
| 2005-06-22 | 1,400 | 1,420 | 1,399 | 1,415 | 1,147,000 | 1,415 |
| 2005-06-21 | 1,412 | 1,414 | 1,397 | 1,399 | 1,204,000 | 1,399 |
| 2005-06-20 | 1,403 | 1,416 | 1,400 | 1,414 | 1,077,000 | 1,414 |
| 2005-06-17 | 1,395 | 1,403 | 1,390 | 1,399 | 1,040,000 | 1,399 |
| 2005-06-16 | 1,393 | 1,397 | 1,385 | 1,388 | 2,422,000 | 1,388 |
| 2005-06-15 | 1,388 | 1,405 | 1,377 | 1,388 | 5,716,000 | 1,388 |
| 2005-06-14 | 1,322 | 1,333 | 1,316 | 1,328 | 1,289,000 | 1,328 |
| 2005-06-13 | 1,317 | 1,334 | 1,307 | 1,309 | 1,882,000 | 1,309 |
| 2005-06-10 | 1,284 | 1,319 | 1,284 | 1,314 | 5,107,000 | 1,314 |
| 2005-06-09 | 1,296 | 1,297 | 1,280 | 1,284 | 1,795,000 | 1,284 |
| 2005-06-08 | 1,282 | 1,299 | 1,275 | 1,278 | 1,928,000 | 1,278 |
| 2005-06-07 | 1,288 | 1,293 | 1,276 | 1,280 | 1,083,000 | 1,280 |
| 2005-06-06 | 1,283 | 1,284 | 1,267 | 1,282 | 1,038,000 | 1,282 |
| 2005-06-03 | 1,295 | 1,296 | 1,278 | 1,284 | 952,000 | 1,284 |
| 2005-06-02 | 1,305 | 1,310 | 1,293 | 1,293 | 1,055,000 | 1,293 |
| 2005-06-01 | 1,300 | 1,308 | 1,299 | 1,305 | 867,000 | 1,305 |
| 2005-05-31 | 1,313 | 1,313 | 1,300 | 1,307 | 791,000 | 1,307 |
| 2005-05-30 | 1,302 | 1,313 | 1,300 | 1,310 | 810,000 | 1,310 |
| 2005-05-27 | 1,297 | 1,305 | 1,296 | 1,302 | 1,021,000 | 1,302 |
| 2005-05-26 | 1,301 | 1,303 | 1,295 | 1,296 | 691,000 | 1,296 |
| 2005-05-25 | 1,300 | 1,307 | 1,290 | 1,294 | 1,824,000 | 1,294 |
| 2005-05-24 | 1,300 | 1,306 | 1,295 | 1,301 | 1,029,000 | 1,301 |
| 2005-05-23 | 1,296 | 1,308 | 1,293 | 1,307 | 1,041,000 | 1,307 |
| 2005-05-20 | 1,290 | 1,303 | 1,289 | 1,292 | 1,370,000 | 1,292 |
| 2005-05-19 | 1,295 | 1,299 | 1,283 | 1,288 | 1,309,000 | 1,288 |
| 2005-05-18 | 1,289 | 1,289 | 1,272 | 1,284 | 1,308,000 | 1,284 |
| 2005-05-17 | 1,290 | 1,300 | 1,261 | 1,269 | 1,472,000 | 1,269 |
| 2005-05-16 | 1,293 | 1,294 | 1,280 | 1,284 | 933,000 | 1,284 |
| 2005-05-13 | 1,295 | 1,301 | 1,290 | 1,294 | 1,537,000 | 1,294 |
| 2005-05-12 | 1,308 | 1,309 | 1,301 | 1,301 | 1,006,000 | 1,301 |
| 2005-05-11 | 1,309 | 1,309 | 1,299 | 1,307 | 1,045,000 | 1,307 |
| 2005-05-10 | 1,314 | 1,321 | 1,307 | 1,309 | 1,700,000 | 1,309 |
| 2005-05-09 | 1,318 | 1,318 | 1,307 | 1,314 | 1,908,000 | 1,314 |
| 2005-05-06 | 1,316 | 1,324 | 1,308 | 1,318 | 1,369,000 | 1,318 |
| 2005-05-02 | 1,300 | 1,322 | 1,300 | 1,315 | 1,618,000 | 1,315 |
| 2005-04-28 | 1,331 | 1,336 | 1,312 | 1,336 | 2,077,000 | 1,336 |
| 2005-04-27 | 1,363 | 1,380 | 1,325 | 1,336 | 3,037,000 | 1,336 |
| 2005-04-26 | 1,394 | 1,395 | 1,368 | 1,383 | 1,482,000 | 1,383 |
| 2005-04-25 | 1,379 | 1,397 | 1,370 | 1,393 | 2,324,000 | 1,393 |
| 2005-04-22 | 1,358 | 1,377 | 1,352 | 1,364 | 2,208,000 | 1,364 |
| 2005-04-21 | 1,325 | 1,348 | 1,310 | 1,333 | 1,068,000 | 1,333 |
| 2005-04-20 | 1,345 | 1,347 | 1,330 | 1,335 | 922,000 | 1,335 |
| 2005-04-19 | 1,331 | 1,345 | 1,320 | 1,330 | 1,063,000 | 1,330 |
| 2005-04-18 | 1,354 | 1,354 | 1,313 | 1,324 | 1,802,000 | 1,324 |
| 2005-04-15 | 1,400 | 1,400 | 1,368 | 1,374 | 1,777,000 | 1,374 |
| 2005-04-14 | 1,410 | 1,410 | 1,390 | 1,401 | 1,025,000 | 1,401 |
| 2005-04-13 | 1,411 | 1,422 | 1,404 | 1,409 | 1,044,000 | 1,409 |
| 2005-04-12 | 1,418 | 1,422 | 1,404 | 1,409 | 974,000 | 1,409 |
| 2005-04-11 | 1,434 | 1,434 | 1,415 | 1,422 | 739,000 | 1,422 |
| 2005-04-08 | 1,440 | 1,441 | 1,431 | 1,433 | 1,258,000 | 1,433 |
| 2005-04-07 | 1,436 | 1,438 | 1,429 | 1,436 | 686,000 | 1,436 |
| 2005-04-06 | 1,430 | 1,438 | 1,423 | 1,437 | 884,000 | 1,437 |
| 2005-04-05 | 1,429 | 1,433 | 1,424 | 1,426 | 1,273,000 | 1,426 |
| 2005-04-04 | 1,421 | 1,425 | 1,411 | 1,419 | 733,000 | 1,419 |
| 2005-04-01 | 1,414 | 1,428 | 1,403 | 1,427 | 975,000 | 1,427 |
| 2005-03-31 | 1,398 | 1,417 | 1,387 | 1,415 | 1,658,000 | 1,415 |
| 2005-03-30 | 1,418 | 1,419 | 1,408 | 1,418 | 1,495,000 | 1,418 |
| 2005-03-29 | 1,425 | 1,427 | 1,400 | 1,403 | 1,564,000 | 1,403 |
| 2005-03-28 | 1,419 | 1,425 | 1,413 | 1,421 | 757,000 | 1,421 |
| 2005-03-25 | 1,418 | 1,430 | 1,418 | 1,426 | 1,166,000 | 1,426 |
| 2005-03-24 | 1,420 | 1,439 | 1,418 | 1,438 | 2,248,000 | 1,438 |
| 2005-03-23 | 1,410 | 1,420 | 1,404 | 1,420 | 1,329,000 | 1,420 |
| 2005-03-22 | 1,410 | 1,415 | 1,403 | 1,403 | 1,740,000 | 1,403 |
| 2005-03-18 | 1,397 | 1,413 | 1,395 | 1,401 | 2,190,000 | 1,401 |
| 2005-03-17 | 1,404 | 1,404 | 1,391 | 1,392 | 2,236,000 | 1,392 |
| 2005-03-16 | 1,409 | 1,411 | 1,404 | 1,404 | 1,238,000 | 1,404 |
| 2005-03-15 | 1,405 | 1,416 | 1,402 | 1,402 | 1,296,000 | 1,402 |
| 2005-03-14 | 1,417 | 1,417 | 1,400 | 1,400 | 1,524,000 | 1,400 |
| 2005-03-11 | 1,413 | 1,423 | 1,412 | 1,412 | 5,001,000 | 1,412 |
| 2005-03-10 | 1,426 | 1,426 | 1,411 | 1,416 | 1,482,000 | 1,416 |
| 2005-03-09 | 1,425 | 1,432 | 1,423 | 1,427 | 2,070,000 | 1,427 |
| 2005-03-08 | 1,430 | 1,430 | 1,418 | 1,421 | 1,546,000 | 1,421 |
| 2005-03-07 | 1,433 | 1,433 | 1,426 | 1,429 | 1,113,000 | 1,429 |
| 2005-03-04 | 1,427 | 1,430 | 1,420 | 1,427 | 1,238,000 | 1,427 |
| 2005-03-03 | 1,423 | 1,433 | 1,421 | 1,427 | 2,621,000 | 1,427 |
| 2005-03-02 | 1,435 | 1,435 | 1,425 | 1,427 | 1,821,000 | 1,427 |
| 2005-03-01 | 1,430 | 1,430 | 1,424 | 1,429 | 798,000 | 1,429 |
| 2005-02-28 | 1,430 | 1,432 | 1,421 | 1,424 | 1,467,000 | 1,424 |
| 2005-02-25 | 1,430 | 1,436 | 1,428 | 1,428 | 1,502,000 | 1,428 |
| 2005-02-24 | 1,430 | 1,435 | 1,426 | 1,430 | 910,000 | 1,430 |
| 2005-02-23 | 1,432 | 1,434 | 1,423 | 1,430 | 1,205,000 | 1,430 |
| 2005-02-22 | 1,445 | 1,449 | 1,437 | 1,441 | 988,000 | 1,441 |
| 2005-02-21 | 1,455 | 1,461 | 1,448 | 1,448 | 770,000 | 1,448 |
| 2005-02-18 | 1,468 | 1,470 | 1,459 | 1,465 | 1,105,000 | 1,465 |
| 2005-02-17 | 1,455 | 1,471 | 1,455 | 1,461 | 463,000 | 1,461 |
| 2005-02-16 | 1,460 | 1,475 | 1,460 | 1,463 | 694,000 | 1,463 |
| 2005-02-15 | 1,464 | 1,467 | 1,456 | 1,461 | 625,000 | 1,461 |
| 2005-02-14 | 1,470 | 1,475 | 1,464 | 1,464 | 1,360,000 | 1,464 |
| 2005-02-10 | 1,461 | 1,475 | 1,439 | 1,472 | 2,603,000 | 1,472 |
| 2005-02-09 | 1,481 | 1,490 | 1,473 | 1,481 | 1,645,000 | 1,481 |
| 2005-02-08 | 1,480 | 1,485 | 1,470 | 1,470 | 850,000 | 1,470 |
| 2005-02-07 | 1,480 | 1,492 | 1,474 | 1,477 | 1,216,000 | 1,477 |
| 2005-02-04 | 1,478 | 1,485 | 1,461 | 1,476 | 898,000 | 1,476 |
| 2005-02-03 | 1,487 | 1,489 | 1,465 | 1,472 | 1,092,000 | 1,472 |
| 2005-02-02 | 1,480 | 1,500 | 1,474 | 1,491 | 1,770,000 | 1,491 |
| 2005-02-01 | 1,448 | 1,480 | 1,444 | 1,477 | 2,033,000 | 1,477 |
| 2005-01-31 | 1,416 | 1,459 | 1,414 | 1,441 | 1,093,000 | 1,441 |
| 2005-01-28 | 1,425 | 1,436 | 1,420 | 1,436 | 609,000 | 1,436 |
| 2005-01-27 | 1,432 | 1,437 | 1,412 | 1,419 | 1,191,000 | 1,419 |
| 2005-01-26 | 1,453 | 1,455 | 1,430 | 1,431 | 1,129,000 | 1,431 |
| 2005-01-25 | 1,430 | 1,437 | 1,428 | 1,434 | 572,000 | 1,434 |
| 2005-01-24 | 1,428 | 1,445 | 1,424 | 1,440 | 518,000 | 1,440 |
| 2005-01-21 | 1,429 | 1,444 | 1,428 | 1,431 | 960,000 | 1,431 |
| 2005-01-20 | 1,436 | 1,436 | 1,400 | 1,414 | 1,024,000 | 1,414 |
| 2005-01-19 | 1,441 | 1,451 | 1,436 | 1,443 | 716,000 | 1,443 |
| 2005-01-18 | 1,455 | 1,455 | 1,434 | 1,434 | 506,000 | 1,434 |
| 2005-01-17 | 1,457 | 1,457 | 1,439 | 1,446 | 504,000 | 1,446 |
| 2005-01-14 | 1,420 | 1,458 | 1,420 | 1,444 | 1,889,000 | 1,444 |
| 2005-01-13 | 1,442 | 1,451 | 1,433 | 1,434 | 451,000 | 1,434 |
| 2005-01-12 | 1,469 | 1,474 | 1,447 | 1,451 | 1,067,000 | 1,451 |
| 2005-01-11 | 1,478 | 1,484 | 1,473 | 1,473 | 734,000 | 1,473 |
| 2005-01-07 | 1,483 | 1,483 | 1,459 | 1,460 | 760,000 | 1,460 |
| 2005-01-06 | 1,450 | 1,470 | 1,450 | 1,463 | 939,000 | 1,463 |
| 2005-01-05 | 1,442 | 1,463 | 1,442 | 1,457 | 2,161,000 | 1,457 |
| 2005-01-04 | 1,485 | 1,490 | 1,476 | 1,482 | 626,000 | 1,482 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
