5191 住友理工(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 | 1,760 | 1,760 | 1,703 | 1,742 | 84,900 | 1,742 |
| 2005-12-29 | 1,773 | 1,779 | 1,750 | 1,762 | 108,600 | 1,762 |
| 2005-12-28 | 1,756 | 1,770 | 1,735 | 1,764 | 53,500 | 1,764 |
| 2005-12-27 | 1,776 | 1,780 | 1,753 | 1,770 | 108,000 | 1,770 |
| 2005-12-26 | 1,771 | 1,785 | 1,736 | 1,776 | 140,100 | 1,776 |
| 2005-12-22 | 1,744 | 1,765 | 1,730 | 1,733 | 96,900 | 1,733 |
| 2005-12-21 | 1,750 | 1,766 | 1,726 | 1,744 | 111,700 | 1,744 |
| 2005-12-20 | 1,698 | 1,744 | 1,692 | 1,739 | 198,900 | 1,739 |
| 2005-12-19 | 1,707 | 1,710 | 1,662 | 1,681 | 95,900 | 1,681 |
| 2005-12-16 | 1,718 | 1,726 | 1,679 | 1,701 | 149,000 | 1,701 |
| 2005-12-15 | 1,681 | 1,711 | 1,661 | 1,700 | 169,600 | 1,700 |
| 2005-12-14 | 1,730 | 1,739 | 1,678 | 1,684 | 160,400 | 1,684 |
| 2005-12-13 | 1,730 | 1,741 | 1,715 | 1,722 | 190,500 | 1,722 |
| 2005-12-12 | 1,740 | 1,749 | 1,708 | 1,710 | 204,900 | 1,710 |
| 2005-12-09 | 1,647 | 1,728 | 1,641 | 1,712 | 331,000 | 1,712 |
| 2005-12-08 | 1,752 | 1,759 | 1,727 | 1,737 | 134,000 | 1,737 |
| 2005-12-07 | 1,751 | 1,778 | 1,746 | 1,769 | 154,200 | 1,769 |
| 2005-12-06 | 1,795 | 1,823 | 1,777 | 1,780 | 195,200 | 1,780 |
| 2005-12-05 | 1,795 | 1,845 | 1,773 | 1,825 | 153,100 | 1,825 |
| 2005-12-02 | 1,826 | 1,826 | 1,763 | 1,770 | 140,300 | 1,770 |
| 2005-12-01 | 1,749 | 1,775 | 1,742 | 1,766 | 124,900 | 1,766 |
| 2005-11-30 | 1,750 | 1,762 | 1,745 | 1,762 | 113,400 | 1,762 |
| 2005-11-29 | 1,743 | 1,765 | 1,743 | 1,758 | 127,600 | 1,758 |
| 2005-11-28 | 1,698 | 1,767 | 1,698 | 1,753 | 193,600 | 1,753 |
| 2005-11-25 | 1,708 | 1,720 | 1,686 | 1,705 | 141,500 | 1,705 |
| 2005-11-24 | 1,703 | 1,710 | 1,693 | 1,701 | 192,900 | 1,701 |
| 2005-11-22 | 1,690 | 1,706 | 1,682 | 1,702 | 134,100 | 1,702 |
| 2005-11-21 | 1,704 | 1,708 | 1,663 | 1,663 | 105,600 | 1,663 |
| 2005-11-18 | 1,699 | 1,707 | 1,676 | 1,693 | 145,500 | 1,693 |
| 2005-11-17 | 1,667 | 1,688 | 1,666 | 1,685 | 114,500 | 1,685 |
| 2005-11-16 | 1,640 | 1,699 | 1,622 | 1,697 | 354,600 | 1,697 |
| 2005-11-15 | 1,650 | 1,669 | 1,625 | 1,642 | 324,500 | 1,642 |
| 2005-11-14 | 1,665 | 1,697 | 1,656 | 1,680 | 318,700 | 1,680 |
| 2005-11-11 | 1,740 | 1,744 | 1,719 | 1,725 | 84,400 | 1,725 |
| 2005-11-10 | 1,738 | 1,741 | 1,710 | 1,740 | 268,900 | 1,740 |
| 2005-11-09 | 1,690 | 1,745 | 1,673 | 1,710 | 237,900 | 1,710 |
| 2005-11-08 | 1,699 | 1,708 | 1,672 | 1,689 | 238,200 | 1,689 |
| 2005-11-07 | 1,678 | 1,694 | 1,651 | 1,694 | 210,800 | 1,694 |
| 2005-11-04 | 1,679 | 1,700 | 1,669 | 1,676 | 200,200 | 1,676 |
| 2005-11-02 | 1,679 | 1,688 | 1,659 | 1,671 | 224,000 | 1,671 |
| 2005-11-01 | 1,690 | 1,690 | 1,657 | 1,671 | 156,200 | 1,671 |
| 2005-10-31 | 1,641 | 1,695 | 1,635 | 1,693 | 250,000 | 1,693 |
| 2005-10-28 | 1,605 | 1,658 | 1,585 | 1,658 | 441,600 | 1,658 |
| 2005-10-27 | 1,590 | 1,632 | 1,571 | 1,579 | 330,000 | 1,579 |
| 2005-10-26 | 1,592 | 1,635 | 1,565 | 1,618 | 295,300 | 1,618 |
| 2005-10-25 | 1,558 | 1,593 | 1,532 | 1,580 | 249,700 | 1,580 |
| 2005-10-24 | 1,597 | 1,597 | 1,536 | 1,557 | 211,900 | 1,557 |
| 2005-10-21 | 1,565 | 1,600 | 1,531 | 1,567 | 393,600 | 1,567 |
| 2005-10-20 | 1,585 | 1,616 | 1,575 | 1,616 | 446,600 | 1,616 |
| 2005-10-19 | 1,561 | 1,571 | 1,529 | 1,557 | 259,700 | 1,557 |
| 2005-10-18 | 1,554 | 1,573 | 1,544 | 1,563 | 318,000 | 1,563 |
| 2005-10-17 | 1,555 | 1,566 | 1,522 | 1,527 | 218,200 | 1,527 |
| 2005-10-14 | 1,521 | 1,576 | 1,519 | 1,555 | 306,500 | 1,555 |
| 2005-10-13 | 1,520 | 1,543 | 1,518 | 1,535 | 258,400 | 1,535 |
| 2005-10-12 | 1,513 | 1,540 | 1,508 | 1,523 | 296,300 | 1,523 |
| 2005-10-11 | 1,520 | 1,523 | 1,493 | 1,509 | 242,200 | 1,509 |
| 2005-10-07 | 1,551 | 1,552 | 1,515 | 1,515 | 249,800 | 1,515 |
| 2005-10-06 | 1,532 | 1,548 | 1,513 | 1,521 | 278,700 | 1,521 |
| 2005-10-05 | 1,526 | 1,558 | 1,525 | 1,532 | 340,200 | 1,532 |
| 2005-10-04 | 1,515 | 1,555 | 1,515 | 1,548 | 212,100 | 1,548 |
| 2005-10-03 | 1,530 | 1,530 | 1,503 | 1,504 | 209,400 | 1,504 |
| 2005-09-30 | 1,559 | 1,564 | 1,509 | 1,521 | 253,300 | 1,521 |
| 2005-09-29 | 1,550 | 1,567 | 1,541 | 1,561 | 216,100 | 1,561 |
| 2005-09-28 | 1,542 | 1,561 | 1,533 | 1,554 | 110,300 | 1,554 |
| 2005-09-27 | 1,577 | 1,580 | 1,548 | 1,549 | 130,900 | 1,549 |
| 2005-09-26 | 1,550 | 1,582 | 1,550 | 1,580 | 271,300 | 1,580 |
| 2005-09-22 | 1,542 | 1,556 | 1,537 | 1,540 | 178,600 | 1,540 |
| 2005-09-21 | 1,545 | 1,549 | 1,533 | 1,537 | 179,100 | 1,537 |
| 2005-09-20 | 1,539 | 1,543 | 1,522 | 1,537 | 120,800 | 1,537 |
| 2005-09-16 | 1,530 | 1,540 | 1,516 | 1,530 | 339,200 | 1,530 |
| 2005-09-15 | 1,533 | 1,541 | 1,526 | 1,532 | 110,200 | 1,532 |
| 2005-09-14 | 1,550 | 1,560 | 1,531 | 1,546 | 145,700 | 1,546 |
| 2005-09-13 | 1,570 | 1,572 | 1,539 | 1,545 | 135,000 | 1,545 |
| 2005-09-12 | 1,575 | 1,580 | 1,553 | 1,555 | 200,500 | 1,555 |
| 2005-09-09 | 1,518 | 1,569 | 1,518 | 1,549 | 415,300 | 1,549 |
| 2005-09-08 | 1,543 | 1,548 | 1,511 | 1,518 | 156,600 | 1,518 |
| 2005-09-07 | 1,560 | 1,578 | 1,552 | 1,557 | 171,800 | 1,557 |
| 2005-09-06 | 1,608 | 1,609 | 1,557 | 1,557 | 331,100 | 1,557 |
| 2005-09-05 | 1,605 | 1,611 | 1,587 | 1,591 | 170,100 | 1,591 |
| 2005-09-02 | 1,630 | 1,630 | 1,601 | 1,603 | 125,600 | 1,603 |
| 2005-09-01 | 1,620 | 1,635 | 1,605 | 1,608 | 178,500 | 1,608 |
| 2005-08-31 | 1,571 | 1,595 | 1,571 | 1,591 | 104,100 | 1,591 |
| 2005-08-30 | 1,593 | 1,606 | 1,586 | 1,595 | 61,300 | 1,595 |
| 2005-08-29 | 1,608 | 1,609 | 1,584 | 1,592 | 113,000 | 1,592 |
| 2005-08-26 | 1,633 | 1,633 | 1,600 | 1,608 | 102,000 | 1,608 |
| 2005-08-25 | 1,606 | 1,642 | 1,606 | 1,632 | 145,900 | 1,632 |
| 2005-08-24 | 1,615 | 1,640 | 1,607 | 1,636 | 119,300 | 1,636 |
| 2005-08-23 | 1,624 | 1,637 | 1,613 | 1,616 | 117,700 | 1,616 |
| 2005-08-22 | 1,612 | 1,628 | 1,571 | 1,625 | 188,100 | 1,625 |
| 2005-08-19 | 1,608 | 1,608 | 1,562 | 1,572 | 178,400 | 1,572 |
| 2005-08-18 | 1,626 | 1,634 | 1,607 | 1,612 | 197,900 | 1,612 |
| 2005-08-17 | 1,565 | 1,658 | 1,565 | 1,627 | 348,400 | 1,627 |
| 2005-08-16 | 1,572 | 1,575 | 1,566 | 1,570 | 181,000 | 1,570 |
| 2005-08-15 | 1,571 | 1,587 | 1,543 | 1,570 | 231,700 | 1,570 |
| 2005-08-12 | 1,572 | 1,596 | 1,572 | 1,576 | 218,800 | 1,576 |
| 2005-08-11 | 1,610 | 1,619 | 1,595 | 1,597 | 204,400 | 1,597 |
| 2005-08-10 | 1,573 | 1,625 | 1,566 | 1,604 | 325,400 | 1,604 |
| 2005-08-09 | 1,596 | 1,612 | 1,583 | 1,603 | 246,000 | 1,603 |
| 2005-08-08 | 1,587 | 1,629 | 1,551 | 1,626 | 265,000 | 1,626 |
| 2005-08-05 | 1,585 | 1,595 | 1,557 | 1,562 | 121,000 | 1,562 |
| 2005-08-04 | 1,605 | 1,627 | 1,591 | 1,596 | 191,000 | 1,596 |
| 2005-08-03 | 1,632 | 1,673 | 1,622 | 1,665 | 327,700 | 1,665 |
| 2005-08-02 | 1,590 | 1,619 | 1,580 | 1,602 | 134,300 | 1,602 |
| 2005-08-01 | 1,584 | 1,622 | 1,580 | 1,610 | 243,800 | 1,610 |
| 2005-07-29 | 1,558 | 1,595 | 1,549 | 1,574 | 202,600 | 1,574 |
| 2005-07-28 | 1,544 | 1,568 | 1,540 | 1,546 | 145,200 | 1,546 |
| 2005-07-27 | 1,499 | 1,540 | 1,499 | 1,537 | 167,700 | 1,537 |
| 2005-07-26 | 1,513 | 1,522 | 1,503 | 1,503 | 80,600 | 1,503 |
| 2005-07-25 | 1,520 | 1,538 | 1,514 | 1,523 | 139,900 | 1,523 |
| 2005-07-22 | 1,525 | 1,525 | 1,470 | 1,501 | 107,700 | 1,501 |
| 2005-07-21 | 1,534 | 1,535 | 1,525 | 1,530 | 68,100 | 1,530 |
| 2005-07-20 | 1,525 | 1,539 | 1,520 | 1,522 | 154,200 | 1,522 |
| 2005-07-19 | 1,514 | 1,522 | 1,505 | 1,512 | 125,400 | 1,512 |
| 2005-07-15 | 1,545 | 1,545 | 1,509 | 1,514 | 146,300 | 1,514 |
| 2005-07-14 | 1,516 | 1,529 | 1,510 | 1,516 | 166,400 | 1,516 |
| 2005-07-13 | 1,520 | 1,525 | 1,508 | 1,525 | 120,200 | 1,525 |
| 2005-07-12 | 1,516 | 1,539 | 1,515 | 1,520 | 108,800 | 1,520 |
| 2005-07-11 | 1,502 | 1,538 | 1,502 | 1,515 | 102,900 | 1,515 |
| 2005-07-08 | 1,514 | 1,530 | 1,510 | 1,519 | 138,300 | 1,519 |
| 2005-07-07 | 1,515 | 1,528 | 1,504 | 1,515 | 121,400 | 1,515 |
| 2005-07-06 | 1,510 | 1,544 | 1,496 | 1,521 | 188,500 | 1,521 |
| 2005-07-05 | 1,499 | 1,505 | 1,483 | 1,496 | 89,900 | 1,496 |
| 2005-07-04 | 1,510 | 1,510 | 1,488 | 1,503 | 72,000 | 1,503 |
| 2005-07-01 | 1,497 | 1,522 | 1,485 | 1,510 | 142,000 | 1,510 |
| 2005-06-30 | 1,484 | 1,492 | 1,476 | 1,491 | 82,400 | 1,491 |
| 2005-06-29 | 1,476 | 1,503 | 1,471 | 1,492 | 121,400 | 1,492 |
| 2005-06-28 | 1,477 | 1,496 | 1,464 | 1,493 | 123,100 | 1,493 |
| 2005-06-27 | 1,485 | 1,485 | 1,459 | 1,465 | 84,000 | 1,465 |
| 2005-06-24 | 1,480 | 1,487 | 1,461 | 1,486 | 74,600 | 1,486 |
| 2005-06-23 | 1,473 | 1,496 | 1,473 | 1,486 | 57,100 | 1,486 |
| 2005-06-22 | 1,477 | 1,499 | 1,477 | 1,499 | 193,700 | 1,499 |
| 2005-06-21 | 1,495 | 1,496 | 1,471 | 1,471 | 51,300 | 1,471 |
| 2005-06-20 | 1,492 | 1,510 | 1,479 | 1,482 | 145,900 | 1,482 |
| 2005-06-17 | 1,488 | 1,494 | 1,462 | 1,472 | 184,400 | 1,472 |
| 2005-06-16 | 1,462 | 1,492 | 1,462 | 1,478 | 137,400 | 1,478 |
| 2005-06-15 | 1,460 | 1,487 | 1,445 | 1,482 | 130,300 | 1,482 |
| 2005-06-14 | 1,455 | 1,465 | 1,442 | 1,463 | 80,800 | 1,463 |
| 2005-06-13 | 1,446 | 1,470 | 1,446 | 1,457 | 81,800 | 1,457 |
| 2005-06-10 | 1,454 | 1,474 | 1,450 | 1,466 | 154,500 | 1,466 |
| 2005-06-09 | 1,449 | 1,473 | 1,433 | 1,450 | 166,000 | 1,450 |
| 2005-06-08 | 1,430 | 1,450 | 1,427 | 1,450 | 141,400 | 1,450 |
| 2005-06-07 | 1,437 | 1,445 | 1,423 | 1,443 | 77,300 | 1,443 |
| 2005-06-06 | 1,436 | 1,461 | 1,403 | 1,457 | 191,900 | 1,457 |
| 2005-06-03 | 1,465 | 1,465 | 1,436 | 1,451 | 113,100 | 1,451 |
| 2005-06-02 | 1,480 | 1,495 | 1,454 | 1,465 | 90,100 | 1,465 |
| 2005-06-01 | 1,459 | 1,479 | 1,451 | 1,479 | 87,700 | 1,479 |
| 2005-05-31 | 1,474 | 1,494 | 1,468 | 1,479 | 111,100 | 1,479 |
| 2005-05-30 | 1,442 | 1,497 | 1,442 | 1,474 | 145,100 | 1,474 |
| 2005-05-27 | 1,428 | 1,449 | 1,427 | 1,436 | 51,600 | 1,436 |
| 2005-05-26 | 1,430 | 1,450 | 1,404 | 1,412 | 87,500 | 1,412 |
| 2005-05-25 | 1,444 | 1,446 | 1,405 | 1,428 | 54,200 | 1,428 |
| 2005-05-24 | 1,438 | 1,460 | 1,433 | 1,444 | 108,200 | 1,444 |
| 2005-05-23 | 1,410 | 1,449 | 1,402 | 1,433 | 83,700 | 1,433 |
| 2005-05-20 | 1,436 | 1,450 | 1,409 | 1,423 | 84,300 | 1,423 |
| 2005-05-19 | 1,445 | 1,457 | 1,418 | 1,443 | 85,800 | 1,443 |
| 2005-05-18 | 1,433 | 1,443 | 1,405 | 1,425 | 85,400 | 1,425 |
| 2005-05-17 | 1,437 | 1,445 | 1,381 | 1,413 | 109,000 | 1,413 |
| 2005-05-16 | 1,445 | 1,466 | 1,418 | 1,426 | 62,100 | 1,426 |
| 2005-05-13 | 1,431 | 1,472 | 1,427 | 1,450 | 144,000 | 1,450 |
| 2005-05-12 | 1,450 | 1,462 | 1,433 | 1,436 | 120,800 | 1,436 |
| 2005-05-11 | 1,437 | 1,439 | 1,417 | 1,430 | 112,100 | 1,430 |
| 2005-05-10 | 1,419 | 1,439 | 1,407 | 1,417 | 70,700 | 1,417 |
| 2005-05-09 | 1,428 | 1,440 | 1,391 | 1,419 | 86,500 | 1,419 |
| 2005-05-06 | 1,410 | 1,443 | 1,407 | 1,425 | 116,200 | 1,425 |
| 2005-05-02 | 1,398 | 1,407 | 1,380 | 1,396 | 107,400 | 1,396 |
| 2005-04-28 | 1,377 | 1,398 | 1,377 | 1,378 | 66,900 | 1,378 |
| 2005-04-27 | 1,380 | 1,381 | 1,365 | 1,376 | 32,900 | 1,376 |
| 2005-04-26 | 1,380 | 1,395 | 1,369 | 1,380 | 81,500 | 1,380 |
| 2005-04-25 | 1,385 | 1,400 | 1,372 | 1,378 | 123,900 | 1,378 |
| 2005-04-22 | 1,371 | 1,392 | 1,340 | 1,390 | 113,500 | 1,390 |
| 2005-04-21 | 1,351 | 1,351 | 1,321 | 1,331 | 80,400 | 1,331 |
| 2005-04-20 | 1,401 | 1,401 | 1,357 | 1,363 | 81,400 | 1,363 |
| 2005-04-19 | 1,355 | 1,376 | 1,330 | 1,367 | 124,500 | 1,367 |
| 2005-04-18 | 1,417 | 1,417 | 1,332 | 1,342 | 150,200 | 1,342 |
| 2005-04-15 | 1,424 | 1,425 | 1,397 | 1,397 | 78,300 | 1,397 |
| 2005-04-14 | 1,435 | 1,441 | 1,424 | 1,429 | 81,400 | 1,429 |
| 2005-04-13 | 1,446 | 1,452 | 1,435 | 1,441 | 78,400 | 1,441 |
| 2005-04-12 | 1,441 | 1,456 | 1,441 | 1,446 | 75,800 | 1,446 |
| 2005-04-11 | 1,469 | 1,469 | 1,442 | 1,456 | 56,600 | 1,456 |
| 2005-04-08 | 1,468 | 1,470 | 1,461 | 1,468 | 68,000 | 1,468 |
| 2005-04-07 | 1,465 | 1,469 | 1,449 | 1,465 | 108,200 | 1,465 |
| 2005-04-06 | 1,459 | 1,469 | 1,449 | 1,460 | 91,300 | 1,460 |
| 2005-04-05 | 1,442 | 1,454 | 1,436 | 1,450 | 64,300 | 1,450 |
| 2005-04-04 | 1,438 | 1,447 | 1,431 | 1,442 | 44,900 | 1,442 |
| 2005-04-01 | 1,440 | 1,454 | 1,435 | 1,453 | 62,300 | 1,453 |
| 2005-03-31 | 1,436 | 1,468 | 1,436 | 1,463 | 101,100 | 1,463 |
| 2005-03-30 | 1,440 | 1,445 | 1,434 | 1,437 | 50,300 | 1,437 |
| 2005-03-29 | 1,461 | 1,472 | 1,439 | 1,450 | 39,900 | 1,450 |
| 2005-03-28 | 1,455 | 1,482 | 1,455 | 1,481 | 40,200 | 1,481 |
| 2005-03-25 | 1,465 | 1,473 | 1,453 | 1,472 | 52,700 | 1,472 |
| 2005-03-24 | 1,463 | 1,465 | 1,443 | 1,447 | 49,100 | 1,447 |
| 2005-03-23 | 1,442 | 1,460 | 1,442 | 1,453 | 82,600 | 1,453 |
| 2005-03-22 | 1,471 | 1,474 | 1,453 | 1,461 | 74,500 | 1,461 |
| 2005-03-18 | 1,450 | 1,467 | 1,447 | 1,467 | 150,800 | 1,467 |
| 2005-03-17 | 1,450 | 1,450 | 1,431 | 1,437 | 109,800 | 1,437 |
| 2005-03-16 | 1,480 | 1,480 | 1,452 | 1,457 | 75,000 | 1,457 |
| 2005-03-15 | 1,481 | 1,481 | 1,461 | 1,462 | 62,900 | 1,462 |
| 2005-03-14 | 1,476 | 1,492 | 1,460 | 1,461 | 110,000 | 1,461 |
| 2005-03-11 | 1,482 | 1,485 | 1,458 | 1,485 | 204,400 | 1,485 |
| 2005-03-10 | 1,455 | 1,478 | 1,450 | 1,462 | 57,000 | 1,462 |
| 2005-03-09 | 1,451 | 1,468 | 1,451 | 1,457 | 105,200 | 1,457 |
| 2005-03-08 | 1,479 | 1,499 | 1,465 | 1,467 | 51,600 | 1,467 |
| 2005-03-07 | 1,490 | 1,508 | 1,472 | 1,502 | 86,400 | 1,502 |
| 2005-03-04 | 1,475 | 1,482 | 1,432 | 1,474 | 175,700 | 1,474 |
| 2005-03-03 | 1,485 | 1,504 | 1,485 | 1,495 | 44,700 | 1,495 |
| 2005-03-02 | 1,490 | 1,510 | 1,485 | 1,499 | 52,100 | 1,499 |
| 2005-03-01 | 1,489 | 1,514 | 1,489 | 1,512 | 80,900 | 1,512 |
| 2005-02-28 | 1,486 | 1,490 | 1,478 | 1,482 | 68,500 | 1,482 |
| 2005-02-25 | 1,480 | 1,499 | 1,479 | 1,486 | 58,900 | 1,486 |
| 2005-02-24 | 1,500 | 1,502 | 1,481 | 1,485 | 34,600 | 1,485 |
| 2005-02-23 | 1,505 | 1,505 | 1,485 | 1,495 | 46,200 | 1,495 |
| 2005-02-22 | 1,516 | 1,520 | 1,472 | 1,472 | 48,800 | 1,472 |
| 2005-02-21 | 1,524 | 1,545 | 1,523 | 1,529 | 32,400 | 1,529 |
| 2005-02-18 | 1,545 | 1,550 | 1,513 | 1,524 | 66,300 | 1,524 |
| 2005-02-17 | 1,505 | 1,520 | 1,503 | 1,515 | 58,900 | 1,515 |
| 2005-02-16 | 1,530 | 1,549 | 1,522 | 1,526 | 100,900 | 1,526 |
| 2005-02-15 | 1,545 | 1,550 | 1,527 | 1,532 | 103,500 | 1,532 |
| 2005-02-14 | 1,511 | 1,557 | 1,510 | 1,550 | 170,900 | 1,550 |
| 2005-02-10 | 1,510 | 1,533 | 1,497 | 1,497 | 97,400 | 1,497 |
| 2005-02-09 | 1,553 | 1,572 | 1,517 | 1,523 | 122,600 | 1,523 |
| 2005-02-08 | 1,495 | 1,560 | 1,478 | 1,534 | 214,900 | 1,534 |
| 2005-02-07 | 1,480 | 1,499 | 1,476 | 1,495 | 65,300 | 1,495 |
| 2005-02-04 | 1,465 | 1,482 | 1,455 | 1,473 | 73,800 | 1,473 |
| 2005-02-03 | 1,490 | 1,490 | 1,459 | 1,465 | 52,200 | 1,465 |
| 2005-02-02 | 1,500 | 1,500 | 1,472 | 1,495 | 80,300 | 1,495 |
| 2005-02-01 | 1,500 | 1,500 | 1,467 | 1,498 | 76,300 | 1,498 |
| 2005-01-31 | 1,491 | 1,500 | 1,471 | 1,500 | 81,800 | 1,500 |
| 2005-01-28 | 1,471 | 1,480 | 1,465 | 1,480 | 71,500 | 1,480 |
| 2005-01-27 | 1,480 | 1,480 | 1,465 | 1,470 | 49,300 | 1,470 |
| 2005-01-26 | 1,455 | 1,477 | 1,454 | 1,474 | 114,200 | 1,474 |
| 2005-01-25 | 1,490 | 1,490 | 1,463 | 1,470 | 49,400 | 1,470 |
| 2005-01-24 | 1,463 | 1,493 | 1,462 | 1,488 | 35,100 | 1,488 |
| 2005-01-21 | 1,480 | 1,491 | 1,467 | 1,481 | 54,800 | 1,481 |
| 2005-01-20 | 1,500 | 1,500 | 1,457 | 1,470 | 96,900 | 1,470 |
| 2005-01-19 | 1,476 | 1,510 | 1,465 | 1,504 | 114,300 | 1,504 |
| 2005-01-18 | 1,479 | 1,479 | 1,456 | 1,456 | 127,300 | 1,456 |
| 2005-01-17 | 1,454 | 1,474 | 1,454 | 1,462 | 80,100 | 1,462 |
| 2005-01-14 | 1,445 | 1,481 | 1,436 | 1,474 | 100,900 | 1,474 |
| 2005-01-13 | 1,449 | 1,469 | 1,446 | 1,456 | 68,900 | 1,456 |
| 2005-01-12 | 1,460 | 1,472 | 1,445 | 1,457 | 71,400 | 1,457 |
| 2005-01-11 | 1,452 | 1,480 | 1,452 | 1,480 | 46,200 | 1,480 |
| 2005-01-07 | 1,470 | 1,472 | 1,461 | 1,472 | 53,000 | 1,472 |
| 2005-01-06 | 1,438 | 1,478 | 1,437 | 1,468 | 84,100 | 1,468 |
| 2005-01-05 | 1,468 | 1,468 | 1,436 | 1,437 | 66,600 | 1,437 |
| 2005-01-04 | 1,499 | 1,499 | 1,482 | 1,488 | 23,800 | 1,488 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株