5334 日本特殊陶業(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 | 2,550 | 2,600 | 2,500 | 2,550 | 535,000 | 2,550 |
| 2005-12-29 | 2,570 | 2,615 | 2,570 | 2,580 | 948,000 | 2,580 |
| 2005-12-28 | 2,500 | 2,575 | 2,485 | 2,575 | 1,183,000 | 2,575 |
| 2005-12-27 | 2,470 | 2,520 | 2,435 | 2,515 | 950,000 | 2,515 |
| 2005-12-26 | 2,490 | 2,515 | 2,460 | 2,480 | 961,000 | 2,480 |
| 2005-12-22 | 2,455 | 2,490 | 2,415 | 2,485 | 1,118,000 | 2,485 |
| 2005-12-21 | 2,450 | 2,485 | 2,430 | 2,455 | 907,000 | 2,455 |
| 2005-12-20 | 2,385 | 2,440 | 2,370 | 2,430 | 949,000 | 2,430 |
| 2005-12-19 | 2,335 | 2,385 | 2,330 | 2,345 | 1,280,000 | 2,345 |
| 2005-12-16 | 2,330 | 2,395 | 2,315 | 2,325 | 1,418,000 | 2,325 |
| 2005-12-15 | 2,325 | 2,410 | 2,315 | 2,340 | 2,352,000 | 2,340 |
| 2005-12-14 | 2,540 | 2,540 | 2,430 | 2,445 | 1,296,000 | 2,445 |
| 2005-12-13 | 2,530 | 2,540 | 2,480 | 2,500 | 1,197,000 | 2,500 |
| 2005-12-12 | 2,575 | 2,580 | 2,530 | 2,530 | 1,146,000 | 2,530 |
| 2005-12-09 | 2,360 | 2,520 | 2,360 | 2,495 | 1,881,000 | 2,495 |
| 2005-12-08 | 2,445 | 2,460 | 2,350 | 2,395 | 2,133,000 | 2,395 |
| 2005-12-07 | 2,545 | 2,625 | 2,470 | 2,485 | 3,044,000 | 2,485 |
| 2005-12-06 | 2,735 | 2,745 | 2,570 | 2,585 | 2,875,000 | 2,585 |
| 2005-12-05 | 2,655 | 2,750 | 2,650 | 2,730 | 2,311,000 | 2,730 |
| 2005-12-02 | 2,605 | 2,660 | 2,570 | 2,655 | 1,946,000 | 2,655 |
| 2005-12-01 | 2,595 | 2,620 | 2,515 | 2,525 | 2,175,000 | 2,525 |
| 2005-11-30 | 2,505 | 2,570 | 2,500 | 2,530 | 1,542,000 | 2,530 |
| 2005-11-29 | 2,460 | 2,525 | 2,435 | 2,505 | 2,185,000 | 2,505 |
| 2005-11-28 | 2,410 | 2,585 | 2,410 | 2,500 | 3,525,000 | 2,500 |
| 2005-11-25 | 2,290 | 2,290 | 2,225 | 2,290 | 1,511,000 | 2,290 |
| 2005-11-24 | 2,245 | 2,320 | 2,230 | 2,295 | 2,711,000 | 2,295 |
| 2005-11-22 | 2,155 | 2,170 | 2,125 | 2,165 | 1,556,000 | 2,165 |
| 2005-11-21 | 2,015 | 2,170 | 2,015 | 2,115 | 2,129,000 | 2,115 |
| 2005-11-18 | 2,040 | 2,050 | 2,000 | 2,015 | 546,000 | 2,015 |
| 2005-11-17 | 1,990 | 2,050 | 1,989 | 2,020 | 1,435,000 | 2,020 |
| 2005-11-16 | 1,929 | 1,990 | 1,919 | 1,990 | 1,257,000 | 1,990 |
| 2005-11-15 | 1,900 | 1,925 | 1,888 | 1,903 | 878,000 | 1,903 |
| 2005-11-14 | 1,950 | 1,965 | 1,905 | 1,916 | 1,859,000 | 1,916 |
| 2005-11-11 | 1,977 | 1,992 | 1,960 | 1,977 | 1,039,000 | 1,977 |
| 2005-11-10 | 1,969 | 1,983 | 1,937 | 1,947 | 1,326,000 | 1,947 |
| 2005-11-09 | 1,960 | 2,000 | 1,935 | 1,999 | 2,475,000 | 1,999 |
| 2005-11-08 | 1,952 | 1,979 | 1,912 | 1,940 | 2,332,000 | 1,940 |
| 2005-11-07 | 1,895 | 1,946 | 1,887 | 1,940 | 1,839,000 | 1,940 |
| 2005-11-04 | 1,860 | 1,884 | 1,851 | 1,877 | 1,355,000 | 1,877 |
| 2005-11-02 | 1,863 | 1,891 | 1,845 | 1,859 | 1,124,000 | 1,859 |
| 2005-11-01 | 1,880 | 1,892 | 1,864 | 1,885 | 681,000 | 1,885 |
| 2005-10-31 | 1,813 | 1,872 | 1,806 | 1,859 | 1,462,000 | 1,859 |
| 2005-10-28 | 1,790 | 1,815 | 1,767 | 1,798 | 1,379,000 | 1,798 |
| 2005-10-27 | 1,780 | 1,813 | 1,762 | 1,789 | 2,141,000 | 1,789 |
| 2005-10-26 | 1,720 | 1,748 | 1,702 | 1,742 | 1,806,000 | 1,742 |
| 2005-10-25 | 1,679 | 1,707 | 1,660 | 1,700 | 1,064,000 | 1,700 |
| 2005-10-24 | 1,673 | 1,673 | 1,641 | 1,649 | 527,000 | 1,649 |
| 2005-10-21 | 1,653 | 1,683 | 1,638 | 1,674 | 1,112,000 | 1,674 |
| 2005-10-20 | 1,688 | 1,695 | 1,657 | 1,660 | 773,000 | 1,660 |
| 2005-10-19 | 1,665 | 1,671 | 1,635 | 1,661 | 939,000 | 1,661 |
| 2005-10-18 | 1,702 | 1,706 | 1,688 | 1,695 | 1,176,000 | 1,695 |
| 2005-10-17 | 1,695 | 1,713 | 1,680 | 1,688 | 2,421,000 | 1,688 |
| 2005-10-14 | 1,629 | 1,667 | 1,620 | 1,665 | 2,089,000 | 1,665 |
| 2005-10-13 | 1,642 | 1,642 | 1,615 | 1,629 | 1,199,000 | 1,629 |
| 2005-10-12 | 1,585 | 1,663 | 1,585 | 1,644 | 2,563,000 | 1,644 |
| 2005-10-11 | 1,579 | 1,587 | 1,571 | 1,584 | 588,000 | 1,584 |
| 2005-10-07 | 1,581 | 1,599 | 1,579 | 1,579 | 849,000 | 1,579 |
| 2005-10-06 | 1,601 | 1,614 | 1,573 | 1,576 | 710,000 | 1,576 |
| 2005-10-05 | 1,642 | 1,660 | 1,627 | 1,637 | 1,846,000 | 1,637 |
| 2005-10-04 | 1,604 | 1,625 | 1,603 | 1,612 | 1,411,000 | 1,612 |
| 2005-10-03 | 1,645 | 1,645 | 1,603 | 1,610 | 1,183,000 | 1,610 |
| 2005-09-30 | 1,650 | 1,655 | 1,620 | 1,645 | 1,052,000 | 1,645 |
| 2005-09-29 | 1,708 | 1,708 | 1,656 | 1,685 | 764,000 | 1,685 |
| 2005-09-28 | 1,629 | 1,693 | 1,629 | 1,678 | 1,096,000 | 1,678 |
| 2005-09-27 | 1,635 | 1,635 | 1,612 | 1,614 | 633,000 | 1,614 |
| 2005-09-26 | 1,594 | 1,635 | 1,590 | 1,635 | 1,254,000 | 1,635 |
| 2005-09-22 | 1,568 | 1,594 | 1,565 | 1,589 | 1,005,000 | 1,589 |
| 2005-09-21 | 1,559 | 1,598 | 1,557 | 1,595 | 1,157,000 | 1,595 |
| 2005-09-20 | 1,557 | 1,562 | 1,553 | 1,554 | 511,000 | 1,554 |
| 2005-09-16 | 1,570 | 1,571 | 1,526 | 1,549 | 1,272,000 | 1,549 |
| 2005-09-15 | 1,590 | 1,590 | 1,568 | 1,576 | 546,000 | 1,576 |
| 2005-09-14 | 1,574 | 1,593 | 1,570 | 1,580 | 1,004,000 | 1,580 |
| 2005-09-13 | 1,565 | 1,576 | 1,560 | 1,574 | 1,071,000 | 1,574 |
| 2005-09-12 | 1,530 | 1,559 | 1,525 | 1,551 | 1,309,000 | 1,551 |
| 2005-09-09 | 1,544 | 1,544 | 1,516 | 1,521 | 1,393,000 | 1,521 |
| 2005-09-08 | 1,545 | 1,545 | 1,502 | 1,516 | 510,000 | 1,516 |
| 2005-09-07 | 1,548 | 1,548 | 1,523 | 1,545 | 1,133,000 | 1,545 |
| 2005-09-06 | 1,548 | 1,548 | 1,515 | 1,521 | 691,000 | 1,521 |
| 2005-09-05 | 1,549 | 1,550 | 1,538 | 1,543 | 394,000 | 1,543 |
| 2005-09-02 | 1,540 | 1,545 | 1,537 | 1,540 | 608,000 | 1,540 |
| 2005-09-01 | 1,532 | 1,548 | 1,532 | 1,536 | 525,000 | 1,536 |
| 2005-08-31 | 1,550 | 1,555 | 1,524 | 1,532 | 1,061,000 | 1,532 |
| 2005-08-30 | 1,549 | 1,562 | 1,543 | 1,544 | 1,026,000 | 1,544 |
| 2005-08-29 | 1,551 | 1,554 | 1,542 | 1,549 | 949,000 | 1,549 |
| 2005-08-26 | 1,550 | 1,563 | 1,547 | 1,561 | 620,000 | 1,561 |
| 2005-08-25 | 1,536 | 1,546 | 1,536 | 1,542 | 765,000 | 1,542 |
| 2005-08-24 | 1,540 | 1,560 | 1,539 | 1,559 | 1,319,000 | 1,559 |
| 2005-08-23 | 1,537 | 1,546 | 1,517 | 1,531 | 1,084,000 | 1,531 |
| 2005-08-22 | 1,510 | 1,521 | 1,507 | 1,514 | 1,347,000 | 1,514 |
| 2005-08-19 | 1,521 | 1,531 | 1,512 | 1,513 | 1,129,000 | 1,513 |
| 2005-08-18 | 1,512 | 1,537 | 1,512 | 1,525 | 1,289,000 | 1,525 |
| 2005-08-17 | 1,506 | 1,511 | 1,504 | 1,506 | 964,000 | 1,506 |
| 2005-08-16 | 1,516 | 1,523 | 1,507 | 1,517 | 804,000 | 1,517 |
| 2005-08-15 | 1,500 | 1,522 | 1,497 | 1,505 | 850,000 | 1,505 |
| 2005-08-12 | 1,505 | 1,526 | 1,494 | 1,494 | 1,678,000 | 1,494 |
| 2005-08-11 | 1,530 | 1,542 | 1,505 | 1,527 | 2,697,000 | 1,527 |
| 2005-08-10 | 1,553 | 1,565 | 1,528 | 1,533 | 928,000 | 1,533 |
| 2005-08-09 | 1,544 | 1,566 | 1,531 | 1,553 | 1,623,000 | 1,553 |
| 2005-08-08 | 1,471 | 1,528 | 1,457 | 1,526 | 1,331,000 | 1,526 |
| 2005-08-05 | 1,479 | 1,505 | 1,472 | 1,491 | 2,018,000 | 1,491 |
| 2005-08-04 | 1,542 | 1,546 | 1,481 | 1,488 | 2,467,000 | 1,488 |
| 2005-08-03 | 1,520 | 1,527 | 1,502 | 1,512 | 2,228,000 | 1,512 |
| 2005-08-02 | 1,559 | 1,579 | 1,481 | 1,489 | 4,395,000 | 1,489 |
| 2005-08-01 | 1,499 | 1,537 | 1,489 | 1,533 | 2,254,000 | 1,533 |
| 2005-07-29 | 1,476 | 1,500 | 1,459 | 1,495 | 1,009,000 | 1,495 |
| 2005-07-28 | 1,475 | 1,479 | 1,458 | 1,467 | 619,000 | 1,467 |
| 2005-07-27 | 1,481 | 1,487 | 1,462 | 1,465 | 928,000 | 1,465 |
| 2005-07-26 | 1,463 | 1,493 | 1,460 | 1,470 | 1,829,000 | 1,470 |
| 2005-07-25 | 1,411 | 1,454 | 1,411 | 1,443 | 945,000 | 1,443 |
| 2005-07-22 | 1,430 | 1,436 | 1,400 | 1,410 | 1,985,000 | 1,410 |
| 2005-07-21 | 1,432 | 1,489 | 1,431 | 1,455 | 2,971,000 | 1,455 |
| 2005-07-20 | 1,399 | 1,430 | 1,399 | 1,422 | 1,080,000 | 1,422 |
| 2005-07-19 | 1,395 | 1,404 | 1,383 | 1,398 | 754,000 | 1,398 |
| 2005-07-15 | 1,393 | 1,402 | 1,381 | 1,400 | 1,760,000 | 1,400 |
| 2005-07-14 | 1,380 | 1,380 | 1,370 | 1,373 | 765,000 | 1,373 |
| 2005-07-13 | 1,372 | 1,378 | 1,360 | 1,368 | 772,000 | 1,368 |
| 2005-07-12 | 1,376 | 1,377 | 1,366 | 1,372 | 786,000 | 1,372 |
| 2005-07-11 | 1,368 | 1,377 | 1,360 | 1,366 | 764,000 | 1,366 |
| 2005-07-08 | 1,361 | 1,391 | 1,353 | 1,365 | 1,765,000 | 1,365 |
| 2005-07-07 | 1,340 | 1,380 | 1,335 | 1,374 | 2,307,000 | 1,374 |
| 2005-07-06 | 1,325 | 1,353 | 1,315 | 1,337 | 2,171,000 | 1,337 |
| 2005-07-05 | 1,318 | 1,318 | 1,298 | 1,307 | 795,000 | 1,307 |
| 2005-07-04 | 1,322 | 1,325 | 1,314 | 1,317 | 676,000 | 1,317 |
| 2005-07-01 | 1,298 | 1,315 | 1,294 | 1,315 | 2,589,000 | 1,315 |
| 2005-06-30 | 1,297 | 1,298 | 1,261 | 1,279 | 959,000 | 1,279 |
| 2005-06-29 | 1,286 | 1,296 | 1,282 | 1,290 | 1,305,000 | 1,290 |
| 2005-06-28 | 1,269 | 1,277 | 1,243 | 1,275 | 530,000 | 1,275 |
| 2005-06-27 | 1,267 | 1,277 | 1,259 | 1,271 | 818,000 | 1,271 |
| 2005-06-24 | 1,274 | 1,283 | 1,266 | 1,275 | 702,000 | 1,275 |
| 2005-06-23 | 1,266 | 1,280 | 1,265 | 1,279 | 691,000 | 1,279 |
| 2005-06-22 | 1,270 | 1,290 | 1,263 | 1,278 | 2,242,000 | 1,278 |
| 2005-06-21 | 1,262 | 1,268 | 1,258 | 1,259 | 1,489,000 | 1,259 |
| 2005-06-20 | 1,259 | 1,274 | 1,251 | 1,258 | 1,223,000 | 1,258 |
| 2005-06-17 | 1,267 | 1,282 | 1,267 | 1,279 | 917,000 | 1,279 |
| 2005-06-16 | 1,273 | 1,274 | 1,253 | 1,261 | 826,000 | 1,261 |
| 2005-06-15 | 1,255 | 1,280 | 1,254 | 1,272 | 1,534,000 | 1,272 |
| 2005-06-14 | 1,249 | 1,266 | 1,245 | 1,247 | 769,000 | 1,247 |
| 2005-06-13 | 1,245 | 1,257 | 1,237 | 1,246 | 1,623,000 | 1,246 |
| 2005-06-10 | 1,223 | 1,264 | 1,220 | 1,263 | 3,393,000 | 1,263 |
| 2005-06-09 | 1,214 | 1,214 | 1,186 | 1,207 | 1,866,000 | 1,207 |
| 2005-06-08 | 1,200 | 1,204 | 1,188 | 1,196 | 2,492,000 | 1,196 |
| 2005-06-07 | 1,195 | 1,197 | 1,170 | 1,180 | 1,602,000 | 1,180 |
| 2005-06-06 | 1,211 | 1,213 | 1,186 | 1,193 | 2,157,000 | 1,193 |
| 2005-06-03 | 1,235 | 1,238 | 1,225 | 1,231 | 2,349,000 | 1,231 |
| 2005-06-02 | 1,226 | 1,233 | 1,218 | 1,228 | 2,519,000 | 1,228 |
| 2005-06-01 | 1,219 | 1,222 | 1,211 | 1,217 | 1,565,000 | 1,217 |
| 2005-05-31 | 1,215 | 1,231 | 1,214 | 1,226 | 1,298,000 | 1,226 |
| 2005-05-30 | 1,220 | 1,230 | 1,215 | 1,227 | 1,889,000 | 1,227 |
| 2005-05-27 | 1,185 | 1,219 | 1,180 | 1,210 | 1,851,000 | 1,210 |
| 2005-05-26 | 1,182 | 1,182 | 1,142 | 1,170 | 1,311,000 | 1,170 |
| 2005-05-25 | 1,180 | 1,188 | 1,171 | 1,182 | 1,019,000 | 1,182 |
| 2005-05-24 | 1,185 | 1,208 | 1,185 | 1,193 | 1,936,000 | 1,193 |
| 2005-05-23 | 1,157 | 1,199 | 1,155 | 1,184 | 2,728,000 | 1,184 |
| 2005-05-20 | 1,145 | 1,158 | 1,129 | 1,131 | 1,668,000 | 1,131 |
| 2005-05-19 | 1,103 | 1,150 | 1,085 | 1,149 | 1,006,000 | 1,149 |
| 2005-05-18 | 1,083 | 1,099 | 1,083 | 1,083 | 453,000 | 1,083 |
| 2005-05-17 | 1,110 | 1,115 | 1,090 | 1,098 | 413,000 | 1,098 |
| 2005-05-16 | 1,114 | 1,119 | 1,107 | 1,107 | 473,000 | 1,107 |
| 2005-05-13 | 1,110 | 1,118 | 1,096 | 1,103 | 666,000 | 1,103 |
| 2005-05-12 | 1,133 | 1,134 | 1,112 | 1,130 | 703,000 | 1,130 |
| 2005-05-11 | 1,132 | 1,136 | 1,123 | 1,135 | 606,000 | 1,135 |
| 2005-05-10 | 1,125 | 1,128 | 1,114 | 1,124 | 508,000 | 1,124 |
| 2005-05-09 | 1,119 | 1,123 | 1,096 | 1,116 | 632,000 | 1,116 |
| 2005-05-06 | 1,106 | 1,115 | 1,102 | 1,115 | 402,000 | 1,115 |
| 2005-05-02 | 1,095 | 1,106 | 1,076 | 1,099 | 425,000 | 1,099 |
| 2005-04-28 | 1,098 | 1,098 | 1,083 | 1,097 | 458,000 | 1,097 |
| 2005-04-27 | 1,084 | 1,094 | 1,081 | 1,092 | 238,000 | 1,092 |
| 2005-04-26 | 1,091 | 1,092 | 1,081 | 1,084 | 198,000 | 1,084 |
| 2005-04-25 | 1,081 | 1,096 | 1,072 | 1,074 | 365,000 | 1,074 |
| 2005-04-22 | 1,102 | 1,102 | 1,081 | 1,090 | 337,000 | 1,090 |
| 2005-04-21 | 1,067 | 1,069 | 1,050 | 1,062 | 560,000 | 1,062 |
| 2005-04-20 | 1,097 | 1,105 | 1,083 | 1,087 | 445,000 | 1,087 |
| 2005-04-19 | 1,065 | 1,077 | 1,058 | 1,073 | 648,000 | 1,073 |
| 2005-04-18 | 1,078 | 1,080 | 1,054 | 1,054 | 465,000 | 1,054 |
| 2005-04-15 | 1,105 | 1,114 | 1,094 | 1,094 | 703,000 | 1,094 |
| 2005-04-14 | 1,101 | 1,115 | 1,092 | 1,105 | 915,000 | 1,105 |
| 2005-04-13 | 1,122 | 1,127 | 1,108 | 1,110 | 442,000 | 1,110 |
| 2005-04-12 | 1,125 | 1,125 | 1,116 | 1,116 | 205,000 | 1,116 |
| 2005-04-11 | 1,135 | 1,135 | 1,118 | 1,126 | 375,000 | 1,126 |
| 2005-04-08 | 1,143 | 1,143 | 1,128 | 1,137 | 350,000 | 1,137 |
| 2005-04-07 | 1,130 | 1,142 | 1,126 | 1,141 | 491,000 | 1,141 |
| 2005-04-06 | 1,128 | 1,135 | 1,120 | 1,129 | 455,000 | 1,129 |
| 2005-04-05 | 1,130 | 1,138 | 1,122 | 1,133 | 719,000 | 1,133 |
| 2005-04-04 | 1,101 | 1,133 | 1,101 | 1,133 | 575,000 | 1,133 |
| 2005-04-01 | 1,089 | 1,105 | 1,080 | 1,100 | 350,000 | 1,100 |
| 2005-03-31 | 1,101 | 1,109 | 1,094 | 1,109 | 391,000 | 1,109 |
| 2005-03-30 | 1,086 | 1,092 | 1,071 | 1,081 | 369,000 | 1,081 |
| 2005-03-29 | 1,099 | 1,113 | 1,084 | 1,095 | 740,000 | 1,095 |
| 2005-03-28 | 1,090 | 1,102 | 1,089 | 1,098 | 217,000 | 1,098 |
| 2005-03-25 | 1,097 | 1,097 | 1,082 | 1,095 | 188,000 | 1,095 |
| 2005-03-24 | 1,090 | 1,101 | 1,084 | 1,084 | 517,000 | 1,084 |
| 2005-03-23 | 1,075 | 1,091 | 1,068 | 1,089 | 545,000 | 1,089 |
| 2005-03-22 | 1,100 | 1,100 | 1,075 | 1,075 | 603,000 | 1,075 |
| 2005-03-18 | 1,087 | 1,095 | 1,078 | 1,082 | 665,000 | 1,082 |
| 2005-03-17 | 1,100 | 1,100 | 1,086 | 1,087 | 326,000 | 1,087 |
| 2005-03-16 | 1,108 | 1,111 | 1,092 | 1,102 | 337,000 | 1,102 |
| 2005-03-15 | 1,119 | 1,119 | 1,105 | 1,111 | 298,000 | 1,111 |
| 2005-03-14 | 1,127 | 1,127 | 1,095 | 1,099 | 495,000 | 1,099 |
| 2005-03-11 | 1,128 | 1,129 | 1,123 | 1,123 | 579,000 | 1,123 |
| 2005-03-10 | 1,115 | 1,128 | 1,112 | 1,123 | 553,000 | 1,123 |
| 2005-03-09 | 1,110 | 1,122 | 1,104 | 1,109 | 491,000 | 1,109 |
| 2005-03-08 | 1,122 | 1,129 | 1,112 | 1,113 | 623,000 | 1,113 |
| 2005-03-07 | 1,100 | 1,123 | 1,099 | 1,120 | 781,000 | 1,120 |
| 2005-03-04 | 1,096 | 1,110 | 1,082 | 1,095 | 989,000 | 1,095 |
| 2005-03-03 | 1,095 | 1,110 | 1,095 | 1,109 | 924,000 | 1,109 |
| 2005-03-02 | 1,112 | 1,117 | 1,110 | 1,113 | 430,000 | 1,113 |
| 2005-03-01 | 1,108 | 1,115 | 1,102 | 1,110 | 622,000 | 1,110 |
| 2005-02-28 | 1,101 | 1,118 | 1,095 | 1,118 | 699,000 | 1,118 |
| 2005-02-25 | 1,088 | 1,110 | 1,083 | 1,110 | 762,000 | 1,110 |
| 2005-02-24 | 1,092 | 1,092 | 1,080 | 1,087 | 539,000 | 1,087 |
| 2005-02-23 | 1,080 | 1,086 | 1,079 | 1,086 | 429,000 | 1,086 |
| 2005-02-22 | 1,088 | 1,092 | 1,081 | 1,088 | 427,000 | 1,088 |
| 2005-02-21 | 1,082 | 1,093 | 1,079 | 1,084 | 529,000 | 1,084 |
| 2005-02-18 | 1,074 | 1,088 | 1,074 | 1,082 | 580,000 | 1,082 |
| 2005-02-17 | 1,074 | 1,082 | 1,072 | 1,081 | 621,000 | 1,081 |
| 2005-02-16 | 1,076 | 1,089 | 1,076 | 1,076 | 580,000 | 1,076 |
| 2005-02-15 | 1,084 | 1,091 | 1,082 | 1,086 | 538,000 | 1,086 |
| 2005-02-14 | 1,090 | 1,091 | 1,080 | 1,091 | 751,000 | 1,091 |
| 2005-02-10 | 1,068 | 1,085 | 1,065 | 1,085 | 704,000 | 1,085 |
| 2005-02-09 | 1,063 | 1,071 | 1,056 | 1,065 | 494,000 | 1,065 |
| 2005-02-08 | 1,069 | 1,076 | 1,064 | 1,066 | 428,000 | 1,066 |
| 2005-02-07 | 1,074 | 1,078 | 1,068 | 1,072 | 569,000 | 1,072 |
| 2005-02-04 | 1,058 | 1,073 | 1,056 | 1,073 | 1,105,000 | 1,073 |
| 2005-02-03 | 1,061 | 1,074 | 1,046 | 1,056 | 1,113,000 | 1,056 |
| 2005-02-02 | 1,041 | 1,056 | 1,034 | 1,055 | 788,000 | 1,055 |
| 2005-02-01 | 1,049 | 1,049 | 1,028 | 1,038 | 482,000 | 1,038 |
| 2005-01-31 | 1,034 | 1,047 | 1,028 | 1,046 | 389,000 | 1,046 |
| 2005-01-28 | 1,030 | 1,037 | 1,021 | 1,029 | 462,000 | 1,029 |
| 2005-01-27 | 1,035 | 1,037 | 1,017 | 1,021 | 776,000 | 1,021 |
| 2005-01-26 | 1,032 | 1,044 | 1,028 | 1,041 | 737,000 | 1,041 |
| 2005-01-25 | 1,033 | 1,033 | 1,019 | 1,025 | 629,000 | 1,025 |
| 2005-01-24 | 1,011 | 1,034 | 1,008 | 1,032 | 744,000 | 1,032 |
| 2005-01-21 | 1,012 | 1,014 | 1,000 | 1,002 | 802,000 | 1,002 |
| 2005-01-20 | 1,029 | 1,031 | 1,015 | 1,015 | 784,000 | 1,015 |
| 2005-01-19 | 1,040 | 1,042 | 1,029 | 1,033 | 455,000 | 1,033 |
| 2005-01-18 | 1,047 | 1,049 | 1,025 | 1,029 | 544,000 | 1,029 |
| 2005-01-17 | 1,041 | 1,049 | 1,039 | 1,046 | 388,000 | 1,046 |
| 2005-01-14 | 1,031 | 1,044 | 1,027 | 1,034 | 458,000 | 1,034 |
| 2005-01-13 | 1,050 | 1,050 | 1,026 | 1,030 | 677,000 | 1,030 |
| 2005-01-12 | 1,063 | 1,069 | 1,045 | 1,054 | 611,000 | 1,054 |
| 2005-01-11 | 1,063 | 1,063 | 1,050 | 1,062 | 610,000 | 1,062 |
| 2005-01-07 | 1,047 | 1,051 | 1,035 | 1,047 | 696,000 | 1,047 |
| 2005-01-06 | 1,040 | 1,052 | 1,038 | 1,047 | 588,000 | 1,047 |
| 2005-01-05 | 1,059 | 1,068 | 1,047 | 1,049 | 407,000 | 1,049 |
| 2005-01-04 | 1,062 | 1,071 | 1,056 | 1,071 | 434,000 | 1,071 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
