5333 日本ガイシ(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 | 1,799 | 1,799 | 1,754 | 1,754 | 729,000 | 1,754 |
| 2005-12-29 | 1,803 | 1,813 | 1,776 | 1,792 | 1,391,000 | 1,792 |
| 2005-12-28 | 1,736 | 1,774 | 1,733 | 1,773 | 607,000 | 1,773 |
| 2005-12-27 | 1,750 | 1,757 | 1,740 | 1,742 | 945,000 | 1,742 |
| 2005-12-26 | 1,769 | 1,779 | 1,736 | 1,755 | 1,090,000 | 1,755 |
| 2005-12-22 | 1,790 | 1,790 | 1,734 | 1,769 | 1,355,000 | 1,769 |
| 2005-12-21 | 1,760 | 1,795 | 1,759 | 1,787 | 1,434,000 | 1,787 |
| 2005-12-20 | 1,721 | 1,763 | 1,721 | 1,753 | 1,500,000 | 1,753 |
| 2005-12-19 | 1,703 | 1,718 | 1,681 | 1,713 | 2,202,000 | 1,713 |
| 2005-12-16 | 1,764 | 1,774 | 1,716 | 1,721 | 2,462,000 | 1,721 |
| 2005-12-15 | 1,806 | 1,826 | 1,763 | 1,774 | 1,845,000 | 1,774 |
| 2005-12-14 | 1,858 | 1,866 | 1,836 | 1,836 | 2,025,000 | 1,836 |
| 2005-12-13 | 1,843 | 1,861 | 1,829 | 1,844 | 1,268,000 | 1,844 |
| 2005-12-12 | 1,882 | 1,890 | 1,853 | 1,871 | 1,577,000 | 1,871 |
| 2005-12-09 | 1,768 | 1,833 | 1,768 | 1,822 | 4,131,000 | 1,822 |
| 2005-12-08 | 1,813 | 1,825 | 1,760 | 1,786 | 1,252,000 | 1,786 |
| 2005-12-07 | 1,835 | 1,845 | 1,818 | 1,820 | 1,001,000 | 1,820 |
| 2005-12-06 | 1,837 | 1,860 | 1,832 | 1,838 | 1,217,000 | 1,838 |
| 2005-12-05 | 1,844 | 1,857 | 1,836 | 1,847 | 2,108,000 | 1,847 |
| 2005-12-02 | 1,851 | 1,855 | 1,837 | 1,855 | 2,023,000 | 1,855 |
| 2005-12-01 | 1,837 | 1,864 | 1,828 | 1,855 | 1,489,000 | 1,855 |
| 2005-11-30 | 1,882 | 1,884 | 1,851 | 1,851 | 1,476,000 | 1,851 |
| 2005-11-29 | 1,866 | 1,910 | 1,866 | 1,890 | 1,703,000 | 1,890 |
| 2005-11-28 | 1,844 | 1,904 | 1,835 | 1,865 | 3,200,000 | 1,865 |
| 2005-11-25 | 1,843 | 1,845 | 1,796 | 1,823 | 3,676,000 | 1,823 |
| 2005-11-24 | 1,840 | 1,923 | 1,833 | 1,903 | 2,948,000 | 1,903 |
| 2005-11-22 | 1,795 | 1,837 | 1,795 | 1,827 | 2,389,000 | 1,827 |
| 2005-11-21 | 1,830 | 1,847 | 1,779 | 1,794 | 2,701,000 | 1,794 |
| 2005-11-18 | 1,800 | 1,848 | 1,775 | 1,836 | 3,117,000 | 1,836 |
| 2005-11-17 | 1,712 | 1,800 | 1,702 | 1,790 | 4,227,000 | 1,790 |
| 2005-11-16 | 1,668 | 1,758 | 1,652 | 1,742 | 4,935,000 | 1,742 |
| 2005-11-15 | 1,563 | 1,665 | 1,563 | 1,644 | 4,198,000 | 1,644 |
| 2005-11-14 | 1,572 | 1,620 | 1,560 | 1,612 | 5,588,000 | 1,612 |
| 2005-11-11 | 1,426 | 1,537 | 1,415 | 1,492 | 3,176,000 | 1,492 |
| 2005-11-10 | 1,447 | 1,447 | 1,400 | 1,423 | 1,018,000 | 1,423 |
| 2005-11-09 | 1,421 | 1,445 | 1,421 | 1,440 | 829,000 | 1,440 |
| 2005-11-08 | 1,450 | 1,450 | 1,424 | 1,436 | 899,000 | 1,436 |
| 2005-11-07 | 1,465 | 1,475 | 1,436 | 1,451 | 1,018,000 | 1,451 |
| 2005-11-04 | 1,430 | 1,452 | 1,425 | 1,452 | 1,614,000 | 1,452 |
| 2005-11-02 | 1,403 | 1,416 | 1,400 | 1,416 | 938,000 | 1,416 |
| 2005-11-01 | 1,400 | 1,410 | 1,395 | 1,403 | 599,000 | 1,403 |
| 2005-10-31 | 1,366 | 1,381 | 1,359 | 1,381 | 800,000 | 1,381 |
| 2005-10-28 | 1,375 | 1,375 | 1,358 | 1,361 | 984,000 | 1,361 |
| 2005-10-27 | 1,388 | 1,397 | 1,375 | 1,386 | 828,000 | 1,386 |
| 2005-10-26 | 1,357 | 1,380 | 1,354 | 1,368 | 844,000 | 1,368 |
| 2005-10-25 | 1,320 | 1,361 | 1,320 | 1,342 | 874,000 | 1,342 |
| 2005-10-24 | 1,330 | 1,335 | 1,306 | 1,306 | 482,000 | 1,306 |
| 2005-10-21 | 1,300 | 1,330 | 1,283 | 1,321 | 1,093,000 | 1,321 |
| 2005-10-20 | 1,324 | 1,338 | 1,313 | 1,320 | 928,000 | 1,320 |
| 2005-10-19 | 1,336 | 1,347 | 1,300 | 1,314 | 1,175,000 | 1,314 |
| 2005-10-18 | 1,360 | 1,370 | 1,340 | 1,349 | 1,053,000 | 1,349 |
| 2005-10-17 | 1,381 | 1,394 | 1,357 | 1,367 | 1,163,000 | 1,367 |
| 2005-10-14 | 1,420 | 1,420 | 1,379 | 1,387 | 1,774,000 | 1,387 |
| 2005-10-13 | 1,404 | 1,406 | 1,378 | 1,400 | 972,000 | 1,400 |
| 2005-10-12 | 1,400 | 1,420 | 1,390 | 1,403 | 1,715,000 | 1,403 |
| 2005-10-11 | 1,368 | 1,394 | 1,356 | 1,393 | 1,797,000 | 1,393 |
| 2005-10-07 | 1,355 | 1,361 | 1,345 | 1,348 | 1,307,000 | 1,348 |
| 2005-10-06 | 1,374 | 1,379 | 1,345 | 1,355 | 2,072,000 | 1,355 |
| 2005-10-05 | 1,383 | 1,393 | 1,371 | 1,387 | 2,073,000 | 1,387 |
| 2005-10-04 | 1,403 | 1,416 | 1,382 | 1,393 | 2,464,000 | 1,393 |
| 2005-10-03 | 1,443 | 1,445 | 1,412 | 1,435 | 815,000 | 1,435 |
| 2005-09-30 | 1,453 | 1,475 | 1,440 | 1,443 | 1,336,000 | 1,443 |
| 2005-09-29 | 1,454 | 1,465 | 1,430 | 1,455 | 1,644,000 | 1,455 |
| 2005-09-28 | 1,470 | 1,470 | 1,450 | 1,465 | 1,016,000 | 1,465 |
| 2005-09-27 | 1,468 | 1,484 | 1,455 | 1,470 | 2,449,000 | 1,470 |
| 2005-09-26 | 1,420 | 1,448 | 1,420 | 1,448 | 2,116,000 | 1,448 |
| 2005-09-22 | 1,374 | 1,400 | 1,370 | 1,398 | 2,169,000 | 1,398 |
| 2005-09-21 | 1,357 | 1,374 | 1,357 | 1,370 | 1,632,000 | 1,370 |
| 2005-09-20 | 1,348 | 1,375 | 1,347 | 1,375 | 1,285,000 | 1,375 |
| 2005-09-16 | 1,333 | 1,345 | 1,309 | 1,335 | 1,443,000 | 1,335 |
| 2005-09-15 | 1,293 | 1,320 | 1,290 | 1,320 | 903,000 | 1,320 |
| 2005-09-14 | 1,286 | 1,307 | 1,286 | 1,292 | 959,000 | 1,292 |
| 2005-09-13 | 1,310 | 1,311 | 1,302 | 1,306 | 911,000 | 1,306 |
| 2005-09-12 | 1,298 | 1,317 | 1,293 | 1,310 | 2,032,000 | 1,310 |
| 2005-09-09 | 1,260 | 1,274 | 1,236 | 1,273 | 3,435,000 | 1,273 |
| 2005-09-08 | 1,264 | 1,264 | 1,244 | 1,253 | 1,265,000 | 1,253 |
| 2005-09-07 | 1,270 | 1,270 | 1,257 | 1,263 | 922,000 | 1,263 |
| 2005-09-06 | 1,260 | 1,273 | 1,245 | 1,255 | 1,376,000 | 1,255 |
| 2005-09-05 | 1,257 | 1,259 | 1,247 | 1,249 | 1,218,000 | 1,249 |
| 2005-09-02 | 1,260 | 1,266 | 1,238 | 1,266 | 3,129,000 | 1,266 |
| 2005-09-01 | 1,210 | 1,234 | 1,210 | 1,227 | 2,245,000 | 1,227 |
| 2005-08-31 | 1,183 | 1,196 | 1,178 | 1,185 | 1,167,000 | 1,185 |
| 2005-08-30 | 1,187 | 1,205 | 1,182 | 1,203 | 1,199,000 | 1,203 |
| 2005-08-29 | 1,186 | 1,186 | 1,172 | 1,179 | 824,000 | 1,179 |
| 2005-08-26 | 1,188 | 1,195 | 1,182 | 1,192 | 810,000 | 1,192 |
| 2005-08-25 | 1,176 | 1,195 | 1,172 | 1,187 | 2,324,000 | 1,187 |
| 2005-08-24 | 1,167 | 1,178 | 1,161 | 1,175 | 1,647,000 | 1,175 |
| 2005-08-23 | 1,145 | 1,180 | 1,137 | 1,166 | 3,938,000 | 1,166 |
| 2005-08-22 | 1,107 | 1,135 | 1,102 | 1,128 | 1,440,000 | 1,128 |
| 2005-08-19 | 1,108 | 1,110 | 1,090 | 1,106 | 1,096,000 | 1,106 |
| 2005-08-18 | 1,137 | 1,138 | 1,113 | 1,115 | 919,000 | 1,115 |
| 2005-08-17 | 1,118 | 1,139 | 1,118 | 1,128 | 780,000 | 1,128 |
| 2005-08-16 | 1,118 | 1,128 | 1,111 | 1,124 | 1,057,000 | 1,124 |
| 2005-08-15 | 1,118 | 1,130 | 1,115 | 1,121 | 686,000 | 1,121 |
| 2005-08-12 | 1,150 | 1,151 | 1,121 | 1,130 | 1,558,000 | 1,130 |
| 2005-08-11 | 1,151 | 1,158 | 1,145 | 1,150 | 1,975,000 | 1,150 |
| 2005-08-10 | 1,110 | 1,138 | 1,110 | 1,131 | 1,379,000 | 1,131 |
| 2005-08-09 | 1,091 | 1,121 | 1,087 | 1,111 | 1,177,000 | 1,111 |
| 2005-08-08 | 1,061 | 1,086 | 1,054 | 1,086 | 1,401,000 | 1,086 |
| 2005-08-05 | 1,106 | 1,113 | 1,086 | 1,091 | 904,000 | 1,091 |
| 2005-08-04 | 1,111 | 1,121 | 1,102 | 1,121 | 771,000 | 1,121 |
| 2005-08-03 | 1,128 | 1,128 | 1,112 | 1,125 | 704,000 | 1,125 |
| 2005-08-02 | 1,120 | 1,132 | 1,120 | 1,128 | 1,468,000 | 1,128 |
| 2005-08-01 | 1,138 | 1,148 | 1,132 | 1,138 | 1,024,000 | 1,138 |
| 2005-07-29 | 1,140 | 1,147 | 1,130 | 1,137 | 1,541,000 | 1,137 |
| 2005-07-28 | 1,118 | 1,152 | 1,108 | 1,143 | 5,146,000 | 1,143 |
| 2005-07-27 | 1,069 | 1,080 | 1,068 | 1,078 | 730,000 | 1,078 |
| 2005-07-26 | 1,067 | 1,068 | 1,061 | 1,064 | 784,000 | 1,064 |
| 2005-07-25 | 1,075 | 1,075 | 1,065 | 1,071 | 519,000 | 1,071 |
| 2005-07-22 | 1,074 | 1,077 | 1,062 | 1,066 | 665,000 | 1,066 |
| 2005-07-21 | 1,085 | 1,090 | 1,079 | 1,079 | 928,000 | 1,079 |
| 2005-07-20 | 1,078 | 1,085 | 1,075 | 1,081 | 982,000 | 1,081 |
| 2005-07-19 | 1,069 | 1,071 | 1,063 | 1,066 | 588,000 | 1,066 |
| 2005-07-15 | 1,074 | 1,078 | 1,063 | 1,063 | 796,000 | 1,063 |
| 2005-07-14 | 1,068 | 1,072 | 1,063 | 1,072 | 900,000 | 1,072 |
| 2005-07-13 | 1,069 | 1,070 | 1,054 | 1,060 | 968,000 | 1,060 |
| 2005-07-12 | 1,064 | 1,072 | 1,061 | 1,070 | 974,000 | 1,070 |
| 2005-07-11 | 1,053 | 1,062 | 1,048 | 1,058 | 1,349,000 | 1,058 |
| 2005-07-08 | 1,047 | 1,055 | 1,040 | 1,040 | 2,530,000 | 1,040 |
| 2005-07-07 | 1,058 | 1,059 | 1,045 | 1,045 | 1,451,000 | 1,045 |
| 2005-07-06 | 1,071 | 1,075 | 1,054 | 1,059 | 1,209,000 | 1,059 |
| 2005-07-05 | 1,071 | 1,074 | 1,064 | 1,070 | 937,000 | 1,070 |
| 2005-07-04 | 1,075 | 1,082 | 1,072 | 1,076 | 1,165,000 | 1,076 |
| 2005-07-01 | 1,084 | 1,088 | 1,076 | 1,077 | 984,000 | 1,077 |
| 2005-06-30 | 1,088 | 1,089 | 1,081 | 1,081 | 851,000 | 1,081 |
| 2005-06-29 | 1,081 | 1,087 | 1,074 | 1,080 | 1,506,000 | 1,080 |
| 2005-06-28 | 1,066 | 1,077 | 1,064 | 1,074 | 1,251,000 | 1,074 |
| 2005-06-27 | 1,069 | 1,071 | 1,056 | 1,060 | 1,849,000 | 1,060 |
| 2005-06-24 | 1,083 | 1,092 | 1,078 | 1,087 | 1,371,000 | 1,087 |
| 2005-06-23 | 1,095 | 1,095 | 1,080 | 1,091 | 1,464,000 | 1,091 |
| 2005-06-22 | 1,110 | 1,110 | 1,092 | 1,097 | 2,227,000 | 1,097 |
| 2005-06-21 | 1,117 | 1,119 | 1,102 | 1,113 | 902,000 | 1,113 |
| 2005-06-20 | 1,127 | 1,131 | 1,114 | 1,124 | 711,000 | 1,124 |
| 2005-06-17 | 1,120 | 1,132 | 1,120 | 1,132 | 525,000 | 1,132 |
| 2005-06-16 | 1,125 | 1,127 | 1,110 | 1,117 | 1,142,000 | 1,117 |
| 2005-06-15 | 1,123 | 1,131 | 1,119 | 1,126 | 682,000 | 1,126 |
| 2005-06-14 | 1,122 | 1,125 | 1,116 | 1,118 | 501,000 | 1,118 |
| 2005-06-13 | 1,118 | 1,127 | 1,113 | 1,113 | 582,000 | 1,113 |
| 2005-06-10 | 1,096 | 1,130 | 1,092 | 1,118 | 4,906,000 | 1,118 |
| 2005-06-09 | 1,126 | 1,127 | 1,100 | 1,105 | 1,711,000 | 1,105 |
| 2005-06-08 | 1,130 | 1,147 | 1,125 | 1,130 | 594,000 | 1,130 |
| 2005-06-07 | 1,141 | 1,142 | 1,120 | 1,128 | 1,075,000 | 1,128 |
| 2005-06-06 | 1,150 | 1,154 | 1,137 | 1,147 | 499,000 | 1,147 |
| 2005-06-03 | 1,160 | 1,164 | 1,146 | 1,159 | 899,000 | 1,159 |
| 2005-06-02 | 1,150 | 1,160 | 1,142 | 1,159 | 1,261,000 | 1,159 |
| 2005-06-01 | 1,130 | 1,151 | 1,130 | 1,149 | 925,000 | 1,149 |
| 2005-05-31 | 1,134 | 1,142 | 1,123 | 1,136 | 1,567,000 | 1,136 |
| 2005-05-30 | 1,131 | 1,154 | 1,131 | 1,144 | 1,406,000 | 1,144 |
| 2005-05-27 | 1,129 | 1,140 | 1,128 | 1,138 | 1,522,000 | 1,138 |
| 2005-05-26 | 1,140 | 1,148 | 1,125 | 1,126 | 749,000 | 1,126 |
| 2005-05-25 | 1,151 | 1,152 | 1,125 | 1,134 | 738,000 | 1,134 |
| 2005-05-24 | 1,154 | 1,163 | 1,145 | 1,152 | 1,111,000 | 1,152 |
| 2005-05-23 | 1,138 | 1,160 | 1,131 | 1,160 | 1,686,000 | 1,160 |
| 2005-05-20 | 1,128 | 1,144 | 1,123 | 1,128 | 1,709,000 | 1,128 |
| 2005-05-19 | 1,146 | 1,150 | 1,131 | 1,138 | 1,269,000 | 1,138 |
| 2005-05-18 | 1,125 | 1,145 | 1,113 | 1,136 | 884,000 | 1,136 |
| 2005-05-17 | 1,143 | 1,158 | 1,109 | 1,117 | 1,400,000 | 1,117 |
| 2005-05-16 | 1,156 | 1,156 | 1,139 | 1,140 | 903,000 | 1,140 |
| 2005-05-13 | 1,140 | 1,160 | 1,132 | 1,145 | 1,692,000 | 1,145 |
| 2005-05-12 | 1,140 | 1,148 | 1,139 | 1,142 | 1,595,000 | 1,142 |
| 2005-05-11 | 1,162 | 1,163 | 1,132 | 1,135 | 3,521,000 | 1,135 |
| 2005-05-10 | 1,144 | 1,171 | 1,143 | 1,166 | 2,723,000 | 1,166 |
| 2005-05-09 | 1,128 | 1,128 | 1,107 | 1,124 | 1,391,000 | 1,124 |
| 2005-05-06 | 1,136 | 1,138 | 1,123 | 1,138 | 1,642,000 | 1,138 |
| 2005-05-02 | 1,080 | 1,103 | 1,080 | 1,096 | 1,012,000 | 1,096 |
| 2005-04-28 | 1,084 | 1,094 | 1,072 | 1,079 | 1,295,000 | 1,079 |
| 2005-04-27 | 1,073 | 1,084 | 1,071 | 1,079 | 1,048,000 | 1,079 |
| 2005-04-26 | 1,086 | 1,089 | 1,079 | 1,081 | 841,000 | 1,081 |
| 2005-04-25 | 1,064 | 1,083 | 1,064 | 1,076 | 987,000 | 1,076 |
| 2005-04-22 | 1,060 | 1,079 | 1,060 | 1,061 | 1,280,000 | 1,061 |
| 2005-04-21 | 1,054 | 1,061 | 1,025 | 1,052 | 1,463,000 | 1,052 |
| 2005-04-20 | 1,080 | 1,090 | 1,072 | 1,074 | 1,515,000 | 1,074 |
| 2005-04-19 | 1,061 | 1,072 | 1,053 | 1,067 | 1,531,000 | 1,067 |
| 2005-04-18 | 1,080 | 1,080 | 1,056 | 1,067 | 1,479,000 | 1,067 |
| 2005-04-15 | 1,115 | 1,115 | 1,095 | 1,101 | 960,000 | 1,101 |
| 2005-04-14 | 1,126 | 1,135 | 1,117 | 1,128 | 1,036,000 | 1,128 |
| 2005-04-13 | 1,136 | 1,145 | 1,133 | 1,137 | 590,000 | 1,137 |
| 2005-04-12 | 1,145 | 1,151 | 1,132 | 1,136 | 1,064,000 | 1,136 |
| 2005-04-11 | 1,140 | 1,147 | 1,135 | 1,143 | 778,000 | 1,143 |
| 2005-04-08 | 1,147 | 1,152 | 1,143 | 1,149 | 1,498,000 | 1,149 |
| 2005-04-07 | 1,138 | 1,143 | 1,111 | 1,142 | 1,727,000 | 1,142 |
| 2005-04-06 | 1,130 | 1,141 | 1,116 | 1,140 | 2,530,000 | 1,140 |
| 2005-04-05 | 1,097 | 1,130 | 1,095 | 1,121 | 2,396,000 | 1,121 |
| 2005-04-04 | 1,086 | 1,099 | 1,078 | 1,092 | 1,799,000 | 1,092 |
| 2005-04-01 | 1,066 | 1,080 | 1,059 | 1,080 | 976,000 | 1,080 |
| 2005-03-31 | 1,064 | 1,066 | 1,045 | 1,065 | 1,453,000 | 1,065 |
| 2005-03-30 | 1,045 | 1,056 | 1,033 | 1,046 | 905,000 | 1,046 |
| 2005-03-29 | 1,081 | 1,083 | 1,046 | 1,056 | 949,000 | 1,056 |
| 2005-03-28 | 1,052 | 1,079 | 1,052 | 1,073 | 829,000 | 1,073 |
| 2005-03-25 | 1,070 | 1,070 | 1,055 | 1,058 | 889,000 | 1,058 |
| 2005-03-24 | 1,062 | 1,065 | 1,051 | 1,061 | 1,120,000 | 1,061 |
| 2005-03-23 | 1,048 | 1,066 | 1,041 | 1,062 | 1,864,000 | 1,062 |
| 2005-03-22 | 1,052 | 1,054 | 1,042 | 1,044 | 1,700,000 | 1,044 |
| 2005-03-18 | 1,037 | 1,076 | 1,037 | 1,060 | 1,565,000 | 1,060 |
| 2005-03-17 | 1,035 | 1,043 | 1,025 | 1,040 | 1,840,000 | 1,040 |
| 2005-03-16 | 1,059 | 1,060 | 1,040 | 1,060 | 623,000 | 1,060 |
| 2005-03-15 | 1,060 | 1,066 | 1,050 | 1,060 | 1,162,000 | 1,060 |
| 2005-03-14 | 1,084 | 1,084 | 1,057 | 1,063 | 963,000 | 1,063 |
| 2005-03-11 | 1,065 | 1,090 | 1,065 | 1,080 | 4,260,000 | 1,080 |
| 2005-03-10 | 1,074 | 1,086 | 1,074 | 1,074 | 543,000 | 1,074 |
| 2005-03-09 | 1,072 | 1,091 | 1,072 | 1,081 | 1,464,000 | 1,081 |
| 2005-03-08 | 1,096 | 1,096 | 1,077 | 1,079 | 1,488,000 | 1,079 |
| 2005-03-07 | 1,096 | 1,103 | 1,090 | 1,098 | 1,886,000 | 1,098 |
| 2005-03-04 | 1,095 | 1,104 | 1,091 | 1,095 | 1,736,000 | 1,095 |
| 2005-03-03 | 1,064 | 1,084 | 1,064 | 1,079 | 828,000 | 1,079 |
| 2005-03-02 | 1,091 | 1,092 | 1,080 | 1,084 | 1,495,000 | 1,084 |
| 2005-03-01 | 1,088 | 1,092 | 1,077 | 1,091 | 1,085,000 | 1,091 |
| 2005-02-28 | 1,077 | 1,094 | 1,071 | 1,092 | 853,000 | 1,092 |
| 2005-02-25 | 1,068 | 1,077 | 1,063 | 1,076 | 875,000 | 1,076 |
| 2005-02-24 | 1,064 | 1,068 | 1,061 | 1,065 | 477,000 | 1,065 |
| 2005-02-23 | 1,038 | 1,064 | 1,036 | 1,059 | 893,000 | 1,059 |
| 2005-02-22 | 1,060 | 1,060 | 1,052 | 1,053 | 620,000 | 1,053 |
| 2005-02-21 | 1,066 | 1,068 | 1,060 | 1,061 | 530,000 | 1,061 |
| 2005-02-18 | 1,060 | 1,070 | 1,053 | 1,069 | 1,051,000 | 1,069 |
| 2005-02-17 | 1,048 | 1,070 | 1,043 | 1,070 | 1,569,000 | 1,070 |
| 2005-02-16 | 1,036 | 1,051 | 1,033 | 1,048 | 766,000 | 1,048 |
| 2005-02-15 | 1,044 | 1,050 | 1,040 | 1,045 | 699,000 | 1,045 |
| 2005-02-14 | 1,045 | 1,050 | 1,039 | 1,043 | 811,000 | 1,043 |
| 2005-02-10 | 1,024 | 1,047 | 1,022 | 1,044 | 1,390,000 | 1,044 |
| 2005-02-09 | 1,033 | 1,037 | 1,028 | 1,034 | 585,000 | 1,034 |
| 2005-02-08 | 1,035 | 1,039 | 1,027 | 1,032 | 843,000 | 1,032 |
| 2005-02-07 | 1,031 | 1,048 | 1,026 | 1,043 | 1,051,000 | 1,043 |
| 2005-02-04 | 1,027 | 1,031 | 1,013 | 1,025 | 1,330,000 | 1,025 |
| 2005-02-03 | 1,030 | 1,034 | 1,017 | 1,018 | 1,855,000 | 1,018 |
| 2005-02-02 | 1,044 | 1,050 | 1,040 | 1,044 | 1,148,000 | 1,044 |
| 2005-02-01 | 1,036 | 1,039 | 1,024 | 1,033 | 1,243,000 | 1,033 |
| 2005-01-31 | 1,032 | 1,059 | 1,030 | 1,047 | 2,085,000 | 1,047 |
| 2005-01-28 | 1,025 | 1,032 | 1,018 | 1,026 | 1,062,000 | 1,026 |
| 2005-01-27 | 1,020 | 1,023 | 1,015 | 1,020 | 1,025,000 | 1,020 |
| 2005-01-26 | 1,030 | 1,035 | 1,011 | 1,017 | 2,801,000 | 1,017 |
| 2005-01-25 | 993 | 1,013 | 993 | 1,012 | 2,986,000 | 1,012 |
| 2005-01-24 | 971 | 987 | 971 | 983 | 597,000 | 983 |
| 2005-01-21 | 973 | 994 | 971 | 980 | 2,129,000 | 980 |
| 2005-01-20 | 983 | 986 | 965 | 968 | 2,249,000 | 968 |
| 2005-01-19 | 995 | 1,002 | 987 | 989 | 1,631,000 | 989 |
| 2005-01-18 | 1,012 | 1,014 | 984 | 986 | 2,835,000 | 986 |
| 2005-01-17 | 993 | 1,008 | 988 | 1,005 | 2,053,000 | 1,005 |
| 2005-01-14 | 960 | 980 | 958 | 978 | 1,477,000 | 978 |
| 2005-01-13 | 963 | 969 | 956 | 964 | 1,078,000 | 964 |
| 2005-01-12 | 975 | 975 | 964 | 966 | 876,000 | 966 |
| 2005-01-11 | 974 | 980 | 972 | 975 | 1,201,000 | 975 |
| 2005-01-07 | 983 | 983 | 966 | 969 | 767,000 | 969 |
| 2005-01-06 | 962 | 982 | 962 | 982 | 1,067,000 | 982 |
| 2005-01-05 | 970 | 974 | 962 | 969 | 1,100,000 | 969 |
| 2005-01-04 | 970 | 988 | 970 | 983 | 650,000 | 983 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
