4951 エステー(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 | 1,946 | 1,959 | 1,901 | 1,906 | 16,200 | 1,906 |
| 2005-12-29 | 1,967 | 1,967 | 1,940 | 1,946 | 12,800 | 1,946 |
| 2005-12-28 | 1,955 | 1,970 | 1,920 | 1,942 | 17,400 | 1,942 |
| 2005-12-27 | 1,973 | 1,973 | 1,954 | 1,954 | 18,800 | 1,954 |
| 2005-12-26 | 1,980 | 1,980 | 1,953 | 1,955 | 23,300 | 1,955 |
| 2005-12-22 | 1,953 | 1,980 | 1,952 | 1,967 | 21,200 | 1,967 |
| 2005-12-21 | 1,973 | 1,989 | 1,948 | 1,949 | 30,900 | 1,949 |
| 2005-12-20 | 1,968 | 1,980 | 1,951 | 1,961 | 25,600 | 1,961 |
| 2005-12-19 | 1,910 | 1,978 | 1,910 | 1,974 | 33,400 | 1,974 |
| 2005-12-16 | 1,914 | 1,949 | 1,883 | 1,910 | 41,300 | 1,910 |
| 2005-12-15 | 1,965 | 1,965 | 1,910 | 1,910 | 57,400 | 1,910 |
| 2005-12-14 | 2,050 | 2,050 | 1,950 | 1,955 | 52,900 | 1,955 |
| 2005-12-13 | 2,050 | 2,070 | 2,030 | 2,040 | 26,000 | 2,040 |
| 2005-12-12 | 2,085 | 2,095 | 2,050 | 2,055 | 24,200 | 2,055 |
| 2005-12-09 | 2,105 | 2,105 | 2,010 | 2,045 | 63,400 | 2,045 |
| 2005-12-08 | 2,115 | 2,135 | 2,040 | 2,100 | 35,600 | 2,100 |
| 2005-12-07 | 2,185 | 2,250 | 2,110 | 2,115 | 59,900 | 2,115 |
| 2005-12-06 | 2,110 | 2,380 | 2,105 | 2,155 | 81,300 | 2,155 |
| 2005-12-05 | 1,990 | 2,045 | 1,990 | 2,030 | 29,700 | 2,030 |
| 2005-12-02 | 1,950 | 1,990 | 1,950 | 1,960 | 22,600 | 1,960 |
| 2005-12-01 | 1,918 | 1,950 | 1,918 | 1,950 | 14,900 | 1,950 |
| 2005-11-30 | 1,935 | 1,948 | 1,915 | 1,915 | 14,600 | 1,915 |
| 2005-11-29 | 1,912 | 1,945 | 1,912 | 1,944 | 15,800 | 1,944 |
| 2005-11-28 | 1,915 | 1,945 | 1,910 | 1,920 | 24,300 | 1,920 |
| 2005-11-25 | 1,900 | 1,919 | 1,880 | 1,908 | 30,000 | 1,908 |
| 2005-11-24 | 1,889 | 1,927 | 1,860 | 1,890 | 79,500 | 1,890 |
| 2005-11-22 | 1,855 | 1,899 | 1,829 | 1,860 | 33,200 | 1,860 |
| 2005-11-21 | 1,814 | 1,851 | 1,805 | 1,825 | 46,000 | 1,825 |
| 2005-11-18 | 1,804 | 1,814 | 1,800 | 1,814 | 17,000 | 1,814 |
| 2005-11-17 | 1,798 | 1,812 | 1,798 | 1,803 | 20,200 | 1,803 |
| 2005-11-16 | 1,798 | 1,812 | 1,790 | 1,811 | 42,500 | 1,811 |
| 2005-11-15 | 1,829 | 1,829 | 1,799 | 1,799 | 24,200 | 1,799 |
| 2005-11-14 | 1,802 | 1,810 | 1,790 | 1,799 | 51,100 | 1,799 |
| 2005-11-11 | 1,800 | 1,816 | 1,798 | 1,799 | 34,100 | 1,799 |
| 2005-11-10 | 1,801 | 1,830 | 1,791 | 1,806 | 41,000 | 1,806 |
| 2005-11-09 | 1,800 | 1,811 | 1,795 | 1,799 | 36,300 | 1,799 |
| 2005-11-08 | 1,801 | 1,806 | 1,800 | 1,800 | 16,400 | 1,800 |
| 2005-11-07 | 1,791 | 1,818 | 1,791 | 1,796 | 19,900 | 1,796 |
| 2005-11-04 | 1,810 | 1,821 | 1,786 | 1,786 | 56,800 | 1,786 |
| 2005-11-02 | 1,816 | 1,819 | 1,802 | 1,802 | 20,800 | 1,802 |
| 2005-11-01 | 1,800 | 1,820 | 1,791 | 1,791 | 31,000 | 1,791 |
| 2005-10-31 | 1,719 | 1,809 | 1,719 | 1,809 | 55,700 | 1,809 |
| 2005-10-28 | 1,710 | 1,726 | 1,701 | 1,719 | 49,800 | 1,719 |
| 2005-10-27 | 1,714 | 1,729 | 1,702 | 1,715 | 34,600 | 1,715 |
| 2005-10-26 | 1,709 | 1,722 | 1,682 | 1,701 | 32,900 | 1,701 |
| 2005-10-25 | 1,700 | 1,710 | 1,695 | 1,700 | 37,200 | 1,700 |
| 2005-10-24 | 1,708 | 1,710 | 1,690 | 1,700 | 43,800 | 1,700 |
| 2005-10-21 | 1,660 | 1,710 | 1,660 | 1,710 | 22,100 | 1,710 |
| 2005-10-20 | 1,710 | 1,710 | 1,648 | 1,667 | 26,000 | 1,667 |
| 2005-10-19 | 1,708 | 1,709 | 1,682 | 1,702 | 47,500 | 1,702 |
| 2005-10-18 | 1,661 | 1,710 | 1,661 | 1,702 | 59,800 | 1,702 |
| 2005-10-17 | 1,648 | 1,680 | 1,648 | 1,660 | 70,100 | 1,660 |
| 2005-10-14 | 1,646 | 1,658 | 1,641 | 1,648 | 65,800 | 1,648 |
| 2005-10-13 | 1,625 | 1,650 | 1,617 | 1,646 | 61,900 | 1,646 |
| 2005-10-12 | 1,615 | 1,630 | 1,612 | 1,625 | 28,800 | 1,625 |
| 2005-10-11 | 1,566 | 1,624 | 1,565 | 1,612 | 47,700 | 1,612 |
| 2005-10-07 | 1,580 | 1,591 | 1,570 | 1,579 | 24,600 | 1,579 |
| 2005-10-06 | 1,603 | 1,607 | 1,571 | 1,577 | 37,500 | 1,577 |
| 2005-10-05 | 1,636 | 1,636 | 1,605 | 1,611 | 24,700 | 1,611 |
| 2005-10-04 | 1,621 | 1,636 | 1,621 | 1,636 | 16,300 | 1,636 |
| 2005-10-03 | 1,605 | 1,630 | 1,561 | 1,630 | 45,400 | 1,630 |
| 2005-09-30 | 1,667 | 1,667 | 1,621 | 1,621 | 36,200 | 1,621 |
| 2005-09-29 | 1,678 | 1,682 | 1,650 | 1,675 | 16,200 | 1,675 |
| 2005-09-28 | 1,685 | 1,688 | 1,667 | 1,683 | 10,200 | 1,683 |
| 2005-09-27 | 1,695 | 1,699 | 1,669 | 1,685 | 28,300 | 1,685 |
| 2005-09-26 | 1,640 | 1,690 | 1,640 | 1,690 | 53,600 | 1,690 |
| 2005-09-22 | 1,625 | 1,640 | 1,623 | 1,636 | 25,300 | 1,636 |
| 2005-09-21 | 1,620 | 1,629 | 1,619 | 1,621 | 20,800 | 1,621 |
| 2005-09-20 | 1,622 | 1,632 | 1,621 | 1,621 | 28,800 | 1,621 |
| 2005-09-16 | 1,625 | 1,628 | 1,619 | 1,628 | 29,600 | 1,628 |
| 2005-09-15 | 1,622 | 1,629 | 1,610 | 1,621 | 42,200 | 1,621 |
| 2005-09-14 | 1,607 | 1,625 | 1,607 | 1,621 | 22,600 | 1,621 |
| 2005-09-13 | 1,622 | 1,626 | 1,605 | 1,621 | 20,000 | 1,621 |
| 2005-09-12 | 1,630 | 1,639 | 1,620 | 1,621 | 38,900 | 1,621 |
| 2005-09-09 | 1,620 | 1,624 | 1,615 | 1,623 | 98,000 | 1,623 |
| 2005-09-08 | 1,617 | 1,621 | 1,615 | 1,618 | 24,000 | 1,618 |
| 2005-09-07 | 1,612 | 1,621 | 1,609 | 1,617 | 23,600 | 1,617 |
| 2005-09-06 | 1,621 | 1,623 | 1,613 | 1,613 | 20,300 | 1,613 |
| 2005-09-05 | 1,611 | 1,619 | 1,611 | 1,616 | 7,200 | 1,616 |
| 2005-09-02 | 1,610 | 1,620 | 1,609 | 1,611 | 10,400 | 1,611 |
| 2005-09-01 | 1,615 | 1,627 | 1,610 | 1,610 | 25,400 | 1,610 |
| 2005-08-31 | 1,612 | 1,625 | 1,600 | 1,610 | 15,200 | 1,610 |
| 2005-08-30 | 1,616 | 1,616 | 1,605 | 1,612 | 33,300 | 1,612 |
| 2005-08-29 | 1,612 | 1,616 | 1,605 | 1,611 | 15,600 | 1,611 |
| 2005-08-26 | 1,605 | 1,619 | 1,599 | 1,611 | 24,000 | 1,611 |
| 2005-08-25 | 1,601 | 1,624 | 1,590 | 1,624 | 28,500 | 1,624 |
| 2005-08-24 | 1,616 | 1,635 | 1,608 | 1,625 | 39,900 | 1,625 |
| 2005-08-23 | 1,615 | 1,620 | 1,610 | 1,616 | 19,900 | 1,616 |
| 2005-08-22 | 1,605 | 1,615 | 1,570 | 1,610 | 25,700 | 1,610 |
| 2005-08-19 | 1,605 | 1,617 | 1,600 | 1,605 | 33,100 | 1,605 |
| 2005-08-18 | 1,611 | 1,620 | 1,603 | 1,604 | 15,000 | 1,604 |
| 2005-08-17 | 1,626 | 1,626 | 1,602 | 1,602 | 23,500 | 1,602 |
| 2005-08-16 | 1,612 | 1,640 | 1,606 | 1,629 | 38,400 | 1,629 |
| 2005-08-15 | 1,616 | 1,623 | 1,602 | 1,607 | 15,500 | 1,607 |
| 2005-08-12 | 1,620 | 1,622 | 1,611 | 1,616 | 15,100 | 1,616 |
| 2005-08-11 | 1,619 | 1,619 | 1,602 | 1,619 | 13,000 | 1,619 |
| 2005-08-10 | 1,610 | 1,619 | 1,600 | 1,618 | 30,800 | 1,618 |
| 2005-08-09 | 1,618 | 1,620 | 1,600 | 1,607 | 25,100 | 1,607 |
| 2005-08-08 | 1,600 | 1,623 | 1,586 | 1,623 | 54,900 | 1,623 |
| 2005-08-05 | 1,600 | 1,603 | 1,584 | 1,600 | 67,900 | 1,600 |
| 2005-08-04 | 1,600 | 1,605 | 1,594 | 1,600 | 30,700 | 1,600 |
| 2005-08-03 | 1,602 | 1,605 | 1,593 | 1,600 | 87,900 | 1,600 |
| 2005-08-02 | 1,609 | 1,609 | 1,595 | 1,604 | 32,900 | 1,604 |
| 2005-08-01 | 1,602 | 1,605 | 1,599 | 1,600 | 17,300 | 1,600 |
| 2005-07-29 | 1,595 | 1,609 | 1,595 | 1,601 | 26,100 | 1,601 |
| 2005-07-28 | 1,600 | 1,605 | 1,595 | 1,600 | 53,600 | 1,600 |
| 2005-07-27 | 1,604 | 1,610 | 1,598 | 1,601 | 43,300 | 1,601 |
| 2005-07-26 | 1,600 | 1,615 | 1,600 | 1,607 | 18,100 | 1,607 |
| 2005-07-25 | 1,581 | 1,610 | 1,581 | 1,600 | 37,500 | 1,600 |
| 2005-07-22 | 1,560 | 1,575 | 1,550 | 1,570 | 90,800 | 1,570 |
| 2005-07-21 | 1,555 | 1,560 | 1,550 | 1,560 | 23,900 | 1,560 |
| 2005-07-20 | 1,560 | 1,561 | 1,552 | 1,560 | 21,400 | 1,560 |
| 2005-07-19 | 1,557 | 1,565 | 1,552 | 1,561 | 14,800 | 1,561 |
| 2005-07-15 | 1,569 | 1,569 | 1,553 | 1,557 | 20,200 | 1,557 |
| 2005-07-14 | 1,540 | 1,560 | 1,539 | 1,555 | 30,400 | 1,555 |
| 2005-07-13 | 1,545 | 1,545 | 1,540 | 1,544 | 26,700 | 1,544 |
| 2005-07-12 | 1,568 | 1,570 | 1,544 | 1,548 | 62,900 | 1,548 |
| 2005-07-11 | 1,531 | 1,570 | 1,530 | 1,560 | 43,000 | 1,560 |
| 2005-07-08 | 1,500 | 1,581 | 1,496 | 1,530 | 168,400 | 1,530 |
| 2005-07-07 | 1,485 | 1,499 | 1,485 | 1,490 | 10,800 | 1,490 |
| 2005-07-06 | 1,490 | 1,499 | 1,480 | 1,487 | 23,500 | 1,487 |
| 2005-07-05 | 1,485 | 1,499 | 1,483 | 1,485 | 49,300 | 1,485 |
| 2005-07-04 | 1,490 | 1,490 | 1,476 | 1,489 | 16,700 | 1,489 |
| 2005-07-01 | 1,482 | 1,494 | 1,467 | 1,486 | 20,500 | 1,486 |
| 2005-06-30 | 1,490 | 1,495 | 1,482 | 1,482 | 28,500 | 1,482 |
| 2005-06-29 | 1,490 | 1,495 | 1,475 | 1,485 | 30,700 | 1,485 |
| 2005-06-28 | 1,476 | 1,489 | 1,475 | 1,489 | 13,800 | 1,489 |
| 2005-06-27 | 1,490 | 1,492 | 1,465 | 1,471 | 20,200 | 1,471 |
| 2005-06-24 | 1,486 | 1,490 | 1,451 | 1,487 | 24,900 | 1,487 |
| 2005-06-23 | 1,465 | 1,489 | 1,441 | 1,485 | 30,800 | 1,485 |
| 2005-06-22 | 1,439 | 1,469 | 1,421 | 1,469 | 25,300 | 1,469 |
| 2005-06-21 | 1,435 | 1,444 | 1,432 | 1,438 | 16,400 | 1,438 |
| 2005-06-20 | 1,420 | 1,450 | 1,420 | 1,432 | 19,900 | 1,432 |
| 2005-06-17 | 1,391 | 1,437 | 1,385 | 1,401 | 18,000 | 1,401 |
| 2005-06-16 | 1,364 | 1,383 | 1,364 | 1,373 | 9,100 | 1,373 |
| 2005-06-15 | 1,367 | 1,379 | 1,353 | 1,364 | 6,400 | 1,364 |
| 2005-06-14 | 1,363 | 1,371 | 1,353 | 1,362 | 12,200 | 1,362 |
| 2005-06-13 | 1,380 | 1,382 | 1,361 | 1,368 | 6,000 | 1,368 |
| 2005-06-10 | 1,346 | 1,379 | 1,343 | 1,365 | 27,100 | 1,365 |
| 2005-06-09 | 1,365 | 1,365 | 1,340 | 1,344 | 7,800 | 1,344 |
| 2005-06-08 | 1,347 | 1,364 | 1,331 | 1,364 | 14,300 | 1,364 |
| 2005-06-07 | 1,335 | 1,350 | 1,335 | 1,347 | 17,900 | 1,347 |
| 2005-06-06 | 1,364 | 1,365 | 1,341 | 1,349 | 14,300 | 1,349 |
| 2005-06-03 | 1,386 | 1,386 | 1,363 | 1,363 | 6,900 | 1,363 |
| 2005-06-02 | 1,390 | 1,425 | 1,370 | 1,391 | 19,100 | 1,391 |
| 2005-06-01 | 1,394 | 1,397 | 1,366 | 1,389 | 11,700 | 1,389 |
| 2005-05-31 | 1,355 | 1,400 | 1,354 | 1,398 | 16,100 | 1,398 |
| 2005-05-30 | 1,346 | 1,369 | 1,345 | 1,360 | 12,600 | 1,360 |
| 2005-05-27 | 1,359 | 1,365 | 1,348 | 1,351 | 7,000 | 1,351 |
| 2005-05-26 | 1,340 | 1,355 | 1,340 | 1,354 | 14,700 | 1,354 |
| 2005-05-25 | 1,353 | 1,353 | 1,341 | 1,341 | 9,500 | 1,341 |
| 2005-05-24 | 1,395 | 1,395 | 1,353 | 1,358 | 12,400 | 1,358 |
| 2005-05-23 | 1,335 | 1,387 | 1,317 | 1,375 | 18,800 | 1,375 |
| 2005-05-20 | 1,327 | 1,350 | 1,327 | 1,340 | 19,000 | 1,340 |
| 2005-05-19 | 1,321 | 1,350 | 1,321 | 1,339 | 36,200 | 1,339 |
| 2005-05-18 | 1,310 | 1,350 | 1,300 | 1,335 | 29,700 | 1,335 |
| 2005-05-17 | 1,367 | 1,368 | 1,286 | 1,315 | 25,500 | 1,315 |
| 2005-05-16 | 1,391 | 1,397 | 1,366 | 1,380 | 5,600 | 1,380 |
| 2005-05-13 | 1,396 | 1,396 | 1,390 | 1,391 | 6,400 | 1,391 |
| 2005-05-12 | 1,400 | 1,400 | 1,381 | 1,396 | 4,300 | 1,396 |
| 2005-05-11 | 1,400 | 1,418 | 1,377 | 1,398 | 19,500 | 1,398 |
| 2005-05-10 | 1,399 | 1,410 | 1,387 | 1,406 | 7,600 | 1,406 |
| 2005-05-09 | 1,385 | 1,427 | 1,375 | 1,400 | 14,800 | 1,400 |
| 2005-05-06 | 1,409 | 1,410 | 1,396 | 1,396 | 11,500 | 1,396 |
| 2005-05-02 | 1,401 | 1,410 | 1,397 | 1,408 | 11,600 | 1,408 |
| 2005-04-28 | 1,417 | 1,427 | 1,408 | 1,420 | 17,100 | 1,420 |
| 2005-04-27 | 1,413 | 1,424 | 1,380 | 1,422 | 33,500 | 1,422 |
| 2005-04-26 | 1,418 | 1,446 | 1,415 | 1,433 | 12,100 | 1,433 |
| 2005-04-25 | 1,430 | 1,440 | 1,409 | 1,423 | 7,600 | 1,423 |
| 2005-04-22 | 1,425 | 1,444 | 1,407 | 1,425 | 11,700 | 1,425 |
| 2005-04-21 | 1,407 | 1,438 | 1,379 | 1,420 | 19,200 | 1,420 |
| 2005-04-20 | 1,450 | 1,452 | 1,409 | 1,444 | 16,100 | 1,444 |
| 2005-04-19 | 1,410 | 1,450 | 1,378 | 1,449 | 17,600 | 1,449 |
| 2005-04-18 | 1,480 | 1,480 | 1,399 | 1,420 | 53,100 | 1,420 |
| 2005-04-15 | 1,470 | 1,498 | 1,470 | 1,490 | 27,900 | 1,490 |
| 2005-04-14 | 1,500 | 1,504 | 1,489 | 1,500 | 18,100 | 1,500 |
| 2005-04-13 | 1,508 | 1,508 | 1,490 | 1,508 | 25,000 | 1,508 |
| 2005-04-12 | 1,490 | 1,505 | 1,490 | 1,499 | 28,000 | 1,499 |
| 2005-04-11 | 1,499 | 1,504 | 1,493 | 1,500 | 18,400 | 1,500 |
| 2005-04-08 | 1,487 | 1,508 | 1,487 | 1,499 | 34,500 | 1,499 |
| 2005-04-07 | 1,495 | 1,500 | 1,475 | 1,496 | 26,100 | 1,496 |
| 2005-04-06 | 1,460 | 1,498 | 1,460 | 1,496 | 17,700 | 1,496 |
| 2005-04-05 | 1,494 | 1,497 | 1,454 | 1,479 | 10,900 | 1,479 |
| 2005-04-04 | 1,494 | 1,508 | 1,494 | 1,501 | 20,500 | 1,501 |
| 2005-04-01 | 1,491 | 1,500 | 1,488 | 1,500 | 28,100 | 1,500 |
| 2005-03-31 | 1,466 | 1,491 | 1,466 | 1,491 | 23,100 | 1,491 |
| 2005-03-30 | 1,461 | 1,485 | 1,461 | 1,475 | 19,800 | 1,475 |
| 2005-03-29 | 1,499 | 1,509 | 1,452 | 1,461 | 31,300 | 1,461 |
| 2005-03-28 | 1,485 | 1,505 | 1,485 | 1,505 | 37,800 | 1,505 |
| 2005-03-25 | 1,495 | 1,510 | 1,485 | 1,510 | 43,600 | 1,510 |
| 2005-03-24 | 1,494 | 1,497 | 1,488 | 1,491 | 19,200 | 1,491 |
| 2005-03-23 | 1,480 | 1,495 | 1,470 | 1,487 | 35,100 | 1,487 |
| 2005-03-22 | 1,470 | 1,488 | 1,470 | 1,485 | 54,000 | 1,485 |
| 2005-03-18 | 1,439 | 1,469 | 1,427 | 1,456 | 23,000 | 1,456 |
| 2005-03-17 | 1,410 | 1,430 | 1,410 | 1,424 | 23,000 | 1,424 |
| 2005-03-16 | 1,420 | 1,425 | 1,407 | 1,422 | 20,000 | 1,422 |
| 2005-03-15 | 1,410 | 1,426 | 1,410 | 1,420 | 26,100 | 1,420 |
| 2005-03-14 | 1,405 | 1,420 | 1,405 | 1,410 | 11,800 | 1,410 |
| 2005-03-11 | 1,402 | 1,415 | 1,401 | 1,403 | 47,400 | 1,403 |
| 2005-03-10 | 1,400 | 1,409 | 1,400 | 1,400 | 11,300 | 1,400 |
| 2005-03-09 | 1,400 | 1,405 | 1,399 | 1,400 | 29,600 | 1,400 |
| 2005-03-08 | 1,403 | 1,408 | 1,401 | 1,401 | 9,800 | 1,401 |
| 2005-03-07 | 1,400 | 1,408 | 1,398 | 1,403 | 19,400 | 1,403 |
| 2005-03-04 | 1,391 | 1,403 | 1,391 | 1,398 | 21,600 | 1,398 |
| 2005-03-03 | 1,390 | 1,396 | 1,390 | 1,391 | 18,000 | 1,391 |
| 2005-03-02 | 1,386 | 1,398 | 1,379 | 1,392 | 30,600 | 1,392 |
| 2005-03-01 | 1,387 | 1,390 | 1,380 | 1,390 | 23,600 | 1,390 |
| 2005-02-28 | 1,374 | 1,390 | 1,373 | 1,387 | 14,400 | 1,387 |
| 2005-02-25 | 1,360 | 1,379 | 1,360 | 1,361 | 71,700 | 1,361 |
| 2005-02-24 | 1,376 | 1,378 | 1,365 | 1,365 | 8,700 | 1,365 |
| 2005-02-23 | 1,351 | 1,367 | 1,351 | 1,361 | 16,800 | 1,361 |
| 2005-02-22 | 1,365 | 1,378 | 1,355 | 1,363 | 19,600 | 1,363 |
| 2005-02-21 | 1,360 | 1,381 | 1,360 | 1,365 | 11,900 | 1,365 |
| 2005-02-18 | 1,357 | 1,379 | 1,357 | 1,365 | 14,000 | 1,365 |
| 2005-02-17 | 1,348 | 1,355 | 1,340 | 1,354 | 18,400 | 1,354 |
| 2005-02-16 | 1,348 | 1,358 | 1,335 | 1,345 | 26,900 | 1,345 |
| 2005-02-15 | 1,321 | 1,349 | 1,320 | 1,348 | 14,700 | 1,348 |
| 2005-02-14 | 1,348 | 1,366 | 1,330 | 1,340 | 26,700 | 1,340 |
| 2005-02-10 | 1,337 | 1,349 | 1,335 | 1,344 | 22,900 | 1,344 |
| 2005-02-09 | 1,340 | 1,350 | 1,320 | 1,338 | 12,300 | 1,338 |
| 2005-02-08 | 1,311 | 1,329 | 1,300 | 1,320 | 12,600 | 1,320 |
| 2005-02-07 | 1,300 | 1,314 | 1,295 | 1,312 | 16,900 | 1,312 |
| 2005-02-04 | 1,299 | 1,300 | 1,294 | 1,299 | 16,400 | 1,299 |
| 2005-02-03 | 1,294 | 1,310 | 1,292 | 1,299 | 24,200 | 1,299 |
| 2005-02-02 | 1,283 | 1,289 | 1,278 | 1,286 | 9,300 | 1,286 |
| 2005-02-01 | 1,281 | 1,281 | 1,271 | 1,278 | 7,400 | 1,278 |
| 2005-01-31 | 1,287 | 1,300 | 1,279 | 1,291 | 9,700 | 1,291 |
| 2005-01-28 | 1,265 | 1,271 | 1,257 | 1,267 | 14,300 | 1,267 |
| 2005-01-27 | 1,266 | 1,281 | 1,266 | 1,266 | 3,600 | 1,266 |
| 2005-01-26 | 1,275 | 1,281 | 1,271 | 1,271 | 6,500 | 1,271 |
| 2005-01-25 | 1,275 | 1,282 | 1,266 | 1,272 | 9,600 | 1,272 |
| 2005-01-24 | 1,270 | 1,283 | 1,270 | 1,275 | 8,700 | 1,275 |
| 2005-01-21 | 1,277 | 1,285 | 1,265 | 1,270 | 11,300 | 1,270 |
| 2005-01-20 | 1,265 | 1,290 | 1,265 | 1,272 | 12,700 | 1,272 |
| 2005-01-19 | 1,295 | 1,295 | 1,282 | 1,285 | 7,900 | 1,285 |
| 2005-01-18 | 1,300 | 1,300 | 1,285 | 1,285 | 17,300 | 1,285 |
| 2005-01-17 | 1,310 | 1,315 | 1,285 | 1,295 | 27,300 | 1,295 |
| 2005-01-14 | 1,251 | 1,273 | 1,250 | 1,250 | 22,700 | 1,250 |
| 2005-01-13 | 1,252 | 1,252 | 1,248 | 1,250 | 14,800 | 1,250 |
| 2005-01-12 | 1,250 | 1,254 | 1,244 | 1,251 | 12,700 | 1,251 |
| 2005-01-11 | 1,237 | 1,250 | 1,237 | 1,246 | 16,100 | 1,246 |
| 2005-01-07 | 1,218 | 1,247 | 1,218 | 1,236 | 18,900 | 1,236 |
| 2005-01-06 | 1,230 | 1,253 | 1,200 | 1,237 | 16,900 | 1,237 |
| 2005-01-05 | 1,251 | 1,260 | 1,230 | 1,230 | 14,400 | 1,230 |
| 2005-01-04 | 1,243 | 1,265 | 1,243 | 1,258 | 7,900 | 1,258 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
