5110 住友ゴム工業(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 | 1,691 | 1,691 | 1,665 | 1,680 | 359,000 | 1,680 |
| 2005-12-29 | 1,670 | 1,709 | 1,657 | 1,694 | 1,184,000 | 1,694 |
| 2005-12-28 | 1,635 | 1,645 | 1,621 | 1,634 | 665,000 | 1,634 |
| 2005-12-27 | 1,641 | 1,662 | 1,625 | 1,644 | 1,387,000 | 1,644 |
| 2005-12-26 | 1,675 | 1,677 | 1,635 | 1,653 | 1,241,000 | 1,653 |
| 2005-12-22 | 1,690 | 1,692 | 1,675 | 1,681 | 2,071,000 | 1,681 |
| 2005-12-21 | 1,716 | 1,717 | 1,692 | 1,698 | 1,394,000 | 1,698 |
| 2005-12-20 | 1,691 | 1,725 | 1,673 | 1,723 | 708,000 | 1,723 |
| 2005-12-19 | 1,710 | 1,710 | 1,682 | 1,690 | 617,000 | 1,690 |
| 2005-12-16 | 1,656 | 1,723 | 1,656 | 1,711 | 1,427,000 | 1,711 |
| 2005-12-15 | 1,679 | 1,689 | 1,652 | 1,655 | 897,000 | 1,655 |
| 2005-12-14 | 1,730 | 1,730 | 1,651 | 1,664 | 1,358,000 | 1,664 |
| 2005-12-13 | 1,668 | 1,689 | 1,665 | 1,675 | 991,000 | 1,675 |
| 2005-12-12 | 1,626 | 1,668 | 1,626 | 1,654 | 1,708,000 | 1,654 |
| 2005-12-09 | 1,607 | 1,625 | 1,600 | 1,617 | 1,892,000 | 1,617 |
| 2005-12-08 | 1,643 | 1,643 | 1,602 | 1,626 | 856,000 | 1,626 |
| 2005-12-07 | 1,678 | 1,678 | 1,635 | 1,644 | 1,163,000 | 1,644 |
| 2005-12-06 | 1,688 | 1,710 | 1,657 | 1,659 | 1,133,000 | 1,659 |
| 2005-12-05 | 1,680 | 1,693 | 1,677 | 1,684 | 747,000 | 1,684 |
| 2005-12-02 | 1,700 | 1,744 | 1,653 | 1,665 | 1,589,000 | 1,665 |
| 2005-12-01 | 1,648 | 1,680 | 1,640 | 1,673 | 1,572,000 | 1,673 |
| 2005-11-30 | 1,590 | 1,628 | 1,587 | 1,622 | 1,294,000 | 1,622 |
| 2005-11-29 | 1,609 | 1,609 | 1,584 | 1,607 | 538,000 | 1,607 |
| 2005-11-28 | 1,558 | 1,624 | 1,558 | 1,615 | 706,000 | 1,615 |
| 2005-11-25 | 1,553 | 1,568 | 1,536 | 1,556 | 682,000 | 1,556 |
| 2005-11-24 | 1,632 | 1,632 | 1,573 | 1,577 | 1,272,000 | 1,577 |
| 2005-11-22 | 1,578 | 1,604 | 1,562 | 1,602 | 1,964,000 | 1,602 |
| 2005-11-21 | 1,543 | 1,544 | 1,520 | 1,539 | 1,135,000 | 1,539 |
| 2005-11-18 | 1,536 | 1,595 | 1,495 | 1,513 | 2,354,000 | 1,513 |
| 2005-11-17 | 1,509 | 1,528 | 1,496 | 1,506 | 2,863,000 | 1,506 |
| 2005-11-16 | 1,458 | 1,507 | 1,448 | 1,493 | 1,621,000 | 1,493 |
| 2005-11-15 | 1,478 | 1,478 | 1,423 | 1,428 | 1,280,000 | 1,428 |
| 2005-11-14 | 1,482 | 1,489 | 1,460 | 1,464 | 2,084,000 | 1,464 |
| 2005-11-11 | 1,460 | 1,475 | 1,445 | 1,462 | 2,403,000 | 1,462 |
| 2005-11-10 | 1,436 | 1,437 | 1,399 | 1,410 | 1,248,000 | 1,410 |
| 2005-11-09 | 1,435 | 1,436 | 1,407 | 1,435 | 1,119,000 | 1,435 |
| 2005-11-08 | 1,440 | 1,467 | 1,425 | 1,429 | 603,000 | 1,429 |
| 2005-11-07 | 1,455 | 1,455 | 1,422 | 1,434 | 1,162,000 | 1,434 |
| 2005-11-04 | 1,461 | 1,477 | 1,435 | 1,448 | 928,000 | 1,448 |
| 2005-11-02 | 1,458 | 1,479 | 1,441 | 1,447 | 831,000 | 1,447 |
| 2005-11-01 | 1,442 | 1,500 | 1,430 | 1,471 | 1,019,000 | 1,471 |
| 2005-10-31 | 1,412 | 1,435 | 1,406 | 1,422 | 754,000 | 1,422 |
| 2005-10-28 | 1,400 | 1,424 | 1,395 | 1,409 | 932,000 | 1,409 |
| 2005-10-27 | 1,365 | 1,425 | 1,365 | 1,410 | 1,389,000 | 1,410 |
| 2005-10-26 | 1,357 | 1,373 | 1,356 | 1,364 | 1,465,000 | 1,364 |
| 2005-10-25 | 1,355 | 1,391 | 1,355 | 1,373 | 1,398,000 | 1,373 |
| 2005-10-24 | 1,378 | 1,383 | 1,357 | 1,370 | 453,000 | 1,370 |
| 2005-10-21 | 1,385 | 1,386 | 1,351 | 1,378 | 936,000 | 1,378 |
| 2005-10-20 | 1,388 | 1,415 | 1,380 | 1,394 | 1,594,000 | 1,394 |
| 2005-10-19 | 1,362 | 1,375 | 1,346 | 1,350 | 1,086,000 | 1,350 |
| 2005-10-18 | 1,380 | 1,392 | 1,364 | 1,376 | 1,564,000 | 1,376 |
| 2005-10-17 | 1,357 | 1,363 | 1,330 | 1,347 | 1,508,000 | 1,347 |
| 2005-10-14 | 1,320 | 1,324 | 1,310 | 1,317 | 397,000 | 1,317 |
| 2005-10-13 | 1,322 | 1,325 | 1,304 | 1,321 | 797,000 | 1,321 |
| 2005-10-12 | 1,356 | 1,368 | 1,331 | 1,342 | 895,000 | 1,342 |
| 2005-10-11 | 1,306 | 1,375 | 1,305 | 1,365 | 1,063,000 | 1,365 |
| 2005-10-07 | 1,290 | 1,304 | 1,282 | 1,304 | 1,009,000 | 1,304 |
| 2005-10-06 | 1,306 | 1,325 | 1,286 | 1,309 | 1,278,000 | 1,309 |
| 2005-10-05 | 1,342 | 1,342 | 1,309 | 1,326 | 874,000 | 1,326 |
| 2005-10-04 | 1,319 | 1,339 | 1,310 | 1,327 | 1,756,000 | 1,327 |
| 2005-10-03 | 1,329 | 1,355 | 1,303 | 1,311 | 1,519,000 | 1,311 |
| 2005-09-30 | 1,380 | 1,380 | 1,346 | 1,349 | 1,031,000 | 1,349 |
| 2005-09-29 | 1,380 | 1,396 | 1,326 | 1,379 | 1,570,000 | 1,379 |
| 2005-09-28 | 1,368 | 1,385 | 1,345 | 1,375 | 1,257,000 | 1,375 |
| 2005-09-27 | 1,354 | 1,359 | 1,334 | 1,348 | 727,000 | 1,348 |
| 2005-09-26 | 1,350 | 1,391 | 1,327 | 1,352 | 1,973,000 | 1,352 |
| 2005-09-22 | 1,326 | 1,335 | 1,305 | 1,320 | 2,336,000 | 1,320 |
| 2005-09-21 | 1,305 | 1,365 | 1,288 | 1,365 | 2,337,000 | 1,365 |
| 2005-09-20 | 1,249 | 1,299 | 1,244 | 1,296 | 2,114,000 | 1,296 |
| 2005-09-16 | 1,220 | 1,225 | 1,202 | 1,224 | 860,000 | 1,224 |
| 2005-09-15 | 1,185 | 1,205 | 1,185 | 1,201 | 1,252,000 | 1,201 |
| 2005-09-14 | 1,209 | 1,209 | 1,182 | 1,198 | 963,000 | 1,198 |
| 2005-09-13 | 1,190 | 1,210 | 1,184 | 1,206 | 739,000 | 1,206 |
| 2005-09-12 | 1,208 | 1,210 | 1,194 | 1,210 | 642,000 | 1,210 |
| 2005-09-09 | 1,184 | 1,189 | 1,176 | 1,185 | 1,206,000 | 1,185 |
| 2005-09-08 | 1,170 | 1,187 | 1,162 | 1,170 | 1,144,000 | 1,170 |
| 2005-09-07 | 1,174 | 1,186 | 1,171 | 1,185 | 698,000 | 1,185 |
| 2005-09-06 | 1,181 | 1,181 | 1,158 | 1,163 | 461,000 | 1,163 |
| 2005-09-05 | 1,180 | 1,189 | 1,168 | 1,174 | 1,084,000 | 1,174 |
| 2005-09-02 | 1,189 | 1,189 | 1,164 | 1,177 | 1,214,000 | 1,177 |
| 2005-09-01 | 1,177 | 1,190 | 1,170 | 1,176 | 508,000 | 1,176 |
| 2005-08-31 | 1,153 | 1,173 | 1,153 | 1,169 | 564,000 | 1,169 |
| 2005-08-30 | 1,174 | 1,177 | 1,166 | 1,173 | 474,000 | 1,173 |
| 2005-08-29 | 1,174 | 1,177 | 1,162 | 1,166 | 362,000 | 1,166 |
| 2005-08-26 | 1,175 | 1,179 | 1,170 | 1,177 | 580,000 | 1,177 |
| 2005-08-25 | 1,172 | 1,173 | 1,161 | 1,165 | 578,000 | 1,165 |
| 2005-08-24 | 1,177 | 1,187 | 1,162 | 1,170 | 1,663,000 | 1,170 |
| 2005-08-23 | 1,220 | 1,230 | 1,197 | 1,197 | 1,189,000 | 1,197 |
| 2005-08-22 | 1,181 | 1,209 | 1,177 | 1,208 | 1,500,000 | 1,208 |
| 2005-08-19 | 1,172 | 1,175 | 1,158 | 1,161 | 909,000 | 1,161 |
| 2005-08-18 | 1,160 | 1,177 | 1,158 | 1,165 | 1,321,000 | 1,165 |
| 2005-08-17 | 1,147 | 1,169 | 1,147 | 1,154 | 2,523,000 | 1,154 |
| 2005-08-16 | 1,151 | 1,155 | 1,139 | 1,143 | 1,073,000 | 1,143 |
| 2005-08-15 | 1,176 | 1,180 | 1,128 | 1,146 | 2,232,000 | 1,146 |
| 2005-08-12 | 1,189 | 1,189 | 1,150 | 1,156 | 980,000 | 1,156 |
| 2005-08-11 | 1,194 | 1,198 | 1,166 | 1,179 | 1,741,000 | 1,179 |
| 2005-08-10 | 1,177 | 1,197 | 1,170 | 1,193 | 2,510,000 | 1,193 |
| 2005-08-09 | 1,178 | 1,178 | 1,146 | 1,149 | 1,790,000 | 1,149 |
| 2005-08-08 | 1,135 | 1,147 | 1,110 | 1,140 | 1,763,000 | 1,140 |
| 2005-08-05 | 1,100 | 1,105 | 1,082 | 1,095 | 723,000 | 1,095 |
| 2005-08-04 | 1,140 | 1,143 | 1,112 | 1,120 | 668,000 | 1,120 |
| 2005-08-03 | 1,140 | 1,159 | 1,122 | 1,147 | 978,000 | 1,147 |
| 2005-08-02 | 1,148 | 1,148 | 1,130 | 1,132 | 673,000 | 1,132 |
| 2005-08-01 | 1,129 | 1,156 | 1,129 | 1,155 | 787,000 | 1,155 |
| 2005-07-29 | 1,127 | 1,137 | 1,112 | 1,131 | 717,000 | 1,131 |
| 2005-07-28 | 1,122 | 1,128 | 1,111 | 1,125 | 535,000 | 1,125 |
| 2005-07-27 | 1,107 | 1,129 | 1,101 | 1,123 | 1,009,000 | 1,123 |
| 2005-07-26 | 1,112 | 1,112 | 1,102 | 1,107 | 382,000 | 1,107 |
| 2005-07-25 | 1,110 | 1,112 | 1,105 | 1,109 | 430,000 | 1,109 |
| 2005-07-22 | 1,117 | 1,117 | 1,097 | 1,105 | 876,000 | 1,105 |
| 2005-07-21 | 1,140 | 1,143 | 1,132 | 1,137 | 1,246,000 | 1,137 |
| 2005-07-20 | 1,128 | 1,140 | 1,124 | 1,140 | 1,308,000 | 1,140 |
| 2005-07-19 | 1,106 | 1,118 | 1,097 | 1,114 | 869,000 | 1,114 |
| 2005-07-15 | 1,120 | 1,123 | 1,103 | 1,108 | 613,000 | 1,108 |
| 2005-07-14 | 1,108 | 1,128 | 1,107 | 1,117 | 1,722,000 | 1,117 |
| 2005-07-13 | 1,086 | 1,093 | 1,078 | 1,090 | 1,194,000 | 1,090 |
| 2005-07-12 | 1,084 | 1,086 | 1,066 | 1,081 | 1,351,000 | 1,081 |
| 2005-07-11 | 1,078 | 1,088 | 1,078 | 1,082 | 1,506,000 | 1,082 |
| 2005-07-08 | 1,092 | 1,095 | 1,072 | 1,076 | 1,393,000 | 1,076 |
| 2005-07-07 | 1,100 | 1,102 | 1,085 | 1,090 | 1,441,000 | 1,090 |
| 2005-07-06 | 1,124 | 1,131 | 1,108 | 1,108 | 1,673,000 | 1,108 |
| 2005-07-05 | 1,124 | 1,124 | 1,105 | 1,110 | 687,000 | 1,110 |
| 2005-07-04 | 1,128 | 1,128 | 1,119 | 1,124 | 755,000 | 1,124 |
| 2005-07-01 | 1,112 | 1,134 | 1,101 | 1,129 | 1,206,000 | 1,129 |
| 2005-06-30 | 1,136 | 1,136 | 1,123 | 1,132 | 809,000 | 1,132 |
| 2005-06-29 | 1,111 | 1,122 | 1,111 | 1,116 | 1,235,000 | 1,116 |
| 2005-06-28 | 1,091 | 1,103 | 1,091 | 1,100 | 1,588,000 | 1,100 |
| 2005-06-27 | 1,110 | 1,116 | 1,108 | 1,111 | 812,000 | 1,111 |
| 2005-06-24 | 1,114 | 1,124 | 1,113 | 1,121 | 1,296,000 | 1,121 |
| 2005-06-23 | 1,142 | 1,143 | 1,129 | 1,133 | 1,021,000 | 1,133 |
| 2005-06-22 | 1,148 | 1,154 | 1,141 | 1,151 | 701,000 | 1,151 |
| 2005-06-21 | 1,150 | 1,162 | 1,150 | 1,153 | 900,000 | 1,153 |
| 2005-06-20 | 1,143 | 1,170 | 1,143 | 1,160 | 758,000 | 1,160 |
| 2005-06-17 | 1,169 | 1,169 | 1,158 | 1,163 | 582,000 | 1,163 |
| 2005-06-16 | 1,185 | 1,185 | 1,152 | 1,158 | 1,500,000 | 1,158 |
| 2005-06-15 | 1,198 | 1,207 | 1,177 | 1,185 | 2,439,000 | 1,185 |
| 2005-06-14 | 1,135 | 1,148 | 1,135 | 1,145 | 673,000 | 1,145 |
| 2005-06-13 | 1,130 | 1,140 | 1,130 | 1,135 | 1,386,000 | 1,135 |
| 2005-06-10 | 1,131 | 1,153 | 1,125 | 1,137 | 984,000 | 1,137 |
| 2005-06-09 | 1,162 | 1,165 | 1,128 | 1,132 | 762,000 | 1,132 |
| 2005-06-08 | 1,150 | 1,165 | 1,150 | 1,156 | 587,000 | 1,156 |
| 2005-06-07 | 1,155 | 1,160 | 1,141 | 1,149 | 621,000 | 1,149 |
| 2005-06-06 | 1,163 | 1,163 | 1,145 | 1,150 | 715,000 | 1,150 |
| 2005-06-03 | 1,172 | 1,172 | 1,154 | 1,164 | 748,000 | 1,164 |
| 2005-06-02 | 1,172 | 1,185 | 1,150 | 1,153 | 1,148,000 | 1,153 |
| 2005-06-01 | 1,157 | 1,181 | 1,147 | 1,165 | 2,088,000 | 1,165 |
| 2005-05-31 | 1,166 | 1,170 | 1,144 | 1,156 | 3,211,000 | 1,156 |
| 2005-05-30 | 1,136 | 1,169 | 1,128 | 1,152 | 2,433,000 | 1,152 |
| 2005-05-27 | 1,143 | 1,150 | 1,133 | 1,141 | 1,622,000 | 1,141 |
| 2005-05-26 | 1,133 | 1,142 | 1,126 | 1,135 | 1,055,000 | 1,135 |
| 2005-05-25 | 1,125 | 1,138 | 1,113 | 1,122 | 1,384,000 | 1,122 |
| 2005-05-24 | 1,127 | 1,135 | 1,116 | 1,124 | 694,000 | 1,124 |
| 2005-05-23 | 1,127 | 1,127 | 1,108 | 1,118 | 746,000 | 1,118 |
| 2005-05-20 | 1,130 | 1,132 | 1,104 | 1,127 | 1,686,000 | 1,127 |
| 2005-05-19 | 1,100 | 1,152 | 1,097 | 1,128 | 1,623,000 | 1,128 |
| 2005-05-18 | 1,075 | 1,088 | 1,070 | 1,087 | 716,000 | 1,087 |
| 2005-05-17 | 1,100 | 1,105 | 1,079 | 1,081 | 730,000 | 1,081 |
| 2005-05-16 | 1,098 | 1,108 | 1,095 | 1,099 | 1,499,000 | 1,099 |
| 2005-05-13 | 1,084 | 1,096 | 1,066 | 1,081 | 1,800,000 | 1,081 |
| 2005-05-12 | 1,058 | 1,078 | 1,043 | 1,064 | 1,202,000 | 1,064 |
| 2005-05-11 | 1,037 | 1,050 | 1,031 | 1,049 | 450,000 | 1,049 |
| 2005-05-10 | 1,041 | 1,044 | 1,030 | 1,037 | 530,000 | 1,037 |
| 2005-05-09 | 1,045 | 1,045 | 1,016 | 1,037 | 845,000 | 1,037 |
| 2005-05-06 | 1,050 | 1,060 | 1,034 | 1,044 | 494,000 | 1,044 |
| 2005-05-02 | 1,022 | 1,045 | 1,021 | 1,043 | 800,000 | 1,043 |
| 2005-04-28 | 1,002 | 1,026 | 1,002 | 1,022 | 647,000 | 1,022 |
| 2005-04-27 | 992 | 1,011 | 990 | 1,007 | 491,000 | 1,007 |
| 2005-04-26 | 1,006 | 1,015 | 995 | 1,011 | 452,000 | 1,011 |
| 2005-04-25 | 1,000 | 1,026 | 998 | 1,021 | 481,000 | 1,021 |
| 2005-04-22 | 1,025 | 1,025 | 1,010 | 1,019 | 354,000 | 1,019 |
| 2005-04-21 | 990 | 1,020 | 986 | 1,008 | 556,000 | 1,008 |
| 2005-04-20 | 1,045 | 1,045 | 1,015 | 1,030 | 584,000 | 1,030 |
| 2005-04-19 | 988 | 1,008 | 979 | 1,007 | 634,000 | 1,007 |
| 2005-04-18 | 1,018 | 1,021 | 979 | 988 | 708,000 | 988 |
| 2005-04-15 | 1,020 | 1,027 | 1,009 | 1,017 | 685,000 | 1,017 |
| 2005-04-14 | 1,043 | 1,046 | 1,028 | 1,038 | 476,000 | 1,038 |
| 2005-04-13 | 1,059 | 1,065 | 1,046 | 1,053 | 340,000 | 1,053 |
| 2005-04-12 | 1,059 | 1,061 | 1,049 | 1,051 | 391,000 | 1,051 |
| 2005-04-11 | 1,069 | 1,069 | 1,053 | 1,066 | 552,000 | 1,066 |
| 2005-04-08 | 1,077 | 1,079 | 1,066 | 1,070 | 645,000 | 1,070 |
| 2005-04-07 | 1,079 | 1,085 | 1,065 | 1,083 | 543,000 | 1,083 |
| 2005-04-06 | 1,081 | 1,090 | 1,067 | 1,087 | 722,000 | 1,087 |
| 2005-04-05 | 1,044 | 1,076 | 1,044 | 1,073 | 779,000 | 1,073 |
| 2005-04-04 | 1,025 | 1,067 | 1,025 | 1,064 | 1,148,000 | 1,064 |
| 2005-04-01 | 1,036 | 1,038 | 1,025 | 1,032 | 586,000 | 1,032 |
| 2005-03-31 | 1,024 | 1,035 | 1,018 | 1,033 | 418,000 | 1,033 |
| 2005-03-30 | 1,024 | 1,033 | 1,010 | 1,023 | 657,000 | 1,023 |
| 2005-03-29 | 1,036 | 1,044 | 1,018 | 1,028 | 479,000 | 1,028 |
| 2005-03-28 | 1,036 | 1,043 | 1,030 | 1,035 | 606,000 | 1,035 |
| 2005-03-25 | 1,019 | 1,030 | 1,010 | 1,030 | 548,000 | 1,030 |
| 2005-03-24 | 1,015 | 1,024 | 1,007 | 1,009 | 756,000 | 1,009 |
| 2005-03-23 | 1,026 | 1,026 | 1,012 | 1,022 | 890,000 | 1,022 |
| 2005-03-22 | 1,029 | 1,029 | 1,016 | 1,025 | 481,000 | 1,025 |
| 2005-03-18 | 1,030 | 1,030 | 1,017 | 1,022 | 500,000 | 1,022 |
| 2005-03-17 | 1,011 | 1,031 | 1,003 | 1,028 | 886,000 | 1,028 |
| 2005-03-16 | 1,026 | 1,026 | 1,006 | 1,008 | 962,000 | 1,008 |
| 2005-03-15 | 1,040 | 1,040 | 1,026 | 1,027 | 502,000 | 1,027 |
| 2005-03-14 | 1,040 | 1,044 | 1,032 | 1,032 | 636,000 | 1,032 |
| 2005-03-11 | 1,040 | 1,042 | 1,031 | 1,032 | 697,000 | 1,032 |
| 2005-03-10 | 1,040 | 1,048 | 1,038 | 1,038 | 484,000 | 1,038 |
| 2005-03-09 | 1,040 | 1,047 | 1,037 | 1,040 | 701,000 | 1,040 |
| 2005-03-08 | 1,049 | 1,049 | 1,034 | 1,044 | 1,253,000 | 1,044 |
| 2005-03-07 | 1,074 | 1,076 | 1,051 | 1,056 | 1,251,000 | 1,056 |
| 2005-03-04 | 1,071 | 1,083 | 1,071 | 1,079 | 1,051,000 | 1,079 |
| 2005-03-03 | 1,073 | 1,077 | 1,057 | 1,071 | 1,048,000 | 1,071 |
| 2005-03-02 | 1,040 | 1,056 | 1,037 | 1,053 | 596,000 | 1,053 |
| 2005-03-01 | 1,035 | 1,046 | 1,035 | 1,043 | 538,000 | 1,043 |
| 2005-02-28 | 1,030 | 1,050 | 1,025 | 1,041 | 680,000 | 1,041 |
| 2005-02-25 | 1,022 | 1,038 | 1,006 | 1,029 | 880,000 | 1,029 |
| 2005-02-24 | 999 | 1,008 | 993 | 993 | 1,498,000 | 993 |
| 2005-02-23 | 986 | 1,016 | 986 | 1,016 | 1,273,000 | 1,016 |
| 2005-02-22 | 1,035 | 1,038 | 1,022 | 1,026 | 557,000 | 1,026 |
| 2005-02-21 | 1,030 | 1,052 | 1,030 | 1,037 | 1,208,000 | 1,037 |
| 2005-02-18 | 1,038 | 1,043 | 1,023 | 1,024 | 1,140,000 | 1,024 |
| 2005-02-17 | 1,014 | 1,026 | 1,014 | 1,024 | 406,000 | 1,024 |
| 2005-02-16 | 1,020 | 1,026 | 1,010 | 1,013 | 766,000 | 1,013 |
| 2005-02-15 | 1,028 | 1,040 | 1,022 | 1,040 | 414,000 | 1,040 |
| 2005-02-14 | 1,022 | 1,034 | 1,022 | 1,028 | 763,000 | 1,028 |
| 2005-02-10 | 1,010 | 1,019 | 997 | 1,018 | 1,053,000 | 1,018 |
| 2005-02-09 | 990 | 1,006 | 983 | 1,006 | 1,467,000 | 1,006 |
| 2005-02-08 | 977 | 987 | 977 | 982 | 296,000 | 982 |
| 2005-02-07 | 980 | 993 | 969 | 987 | 398,000 | 987 |
| 2005-02-04 | 979 | 985 | 962 | 984 | 482,000 | 984 |
| 2005-02-03 | 1,000 | 1,001 | 986 | 989 | 400,000 | 989 |
| 2005-02-02 | 980 | 1,006 | 975 | 1,000 | 897,000 | 1,000 |
| 2005-02-01 | 977 | 981 | 960 | 975 | 422,000 | 975 |
| 2005-01-31 | 970 | 988 | 970 | 985 | 604,000 | 985 |
| 2005-01-28 | 980 | 980 | 960 | 960 | 714,000 | 960 |
| 2005-01-27 | 977 | 985 | 977 | 985 | 460,000 | 985 |
| 2005-01-26 | 982 | 991 | 982 | 984 | 729,000 | 984 |
| 2005-01-25 | 990 | 993 | 985 | 986 | 573,000 | 986 |
| 2005-01-24 | 998 | 1,000 | 988 | 993 | 528,000 | 993 |
| 2005-01-21 | 987 | 987 | 976 | 978 | 749,000 | 978 |
| 2005-01-20 | 972 | 988 | 970 | 987 | 1,510,000 | 987 |
| 2005-01-19 | 965 | 973 | 965 | 969 | 867,000 | 969 |
| 2005-01-18 | 962 | 975 | 962 | 970 | 841,000 | 970 |
| 2005-01-17 | 951 | 966 | 951 | 961 | 1,168,000 | 961 |
| 2005-01-14 | 955 | 959 | 941 | 950 | 2,265,000 | 950 |
| 2005-01-13 | 944 | 959 | 940 | 956 | 1,265,000 | 956 |
| 2005-01-12 | 960 | 960 | 945 | 954 | 546,000 | 954 |
| 2005-01-11 | 958 | 965 | 957 | 961 | 561,000 | 961 |
| 2005-01-07 | 959 | 965 | 948 | 960 | 425,000 | 960 |
| 2005-01-06 | 945 | 969 | 935 | 958 | 1,143,000 | 958 |
| 2005-01-05 | 973 | 973 | 953 | 955 | 2,054,000 | 955 |
| 2005-01-04 | 960 | 974 | 960 | 974 | 345,000 | 974 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株