5423 東京製鐵(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 | 1,695 | 1,710 | 1,672 | 1,710 | 577,300 | 1,710 |
| 2005-12-29 | 1,705 | 1,710 | 1,687 | 1,695 | 715,500 | 1,695 |
| 2005-12-28 | 1,680 | 1,697 | 1,675 | 1,692 | 497,500 | 1,692 |
| 2005-12-27 | 1,711 | 1,711 | 1,676 | 1,683 | 439,900 | 1,683 |
| 2005-12-26 | 1,700 | 1,715 | 1,698 | 1,711 | 733,700 | 1,711 |
| 2005-12-22 | 1,728 | 1,728 | 1,675 | 1,698 | 1,320,200 | 1,698 |
| 2005-12-21 | 1,725 | 1,739 | 1,721 | 1,726 | 971,000 | 1,726 |
| 2005-12-20 | 1,680 | 1,724 | 1,671 | 1,718 | 1,266,400 | 1,718 |
| 2005-12-19 | 1,664 | 1,690 | 1,661 | 1,670 | 437,800 | 1,670 |
| 2005-12-16 | 1,658 | 1,714 | 1,658 | 1,666 | 1,067,600 | 1,666 |
| 2005-12-15 | 1,720 | 1,735 | 1,678 | 1,685 | 1,159,400 | 1,685 |
| 2005-12-14 | 1,760 | 1,785 | 1,718 | 1,737 | 2,690,600 | 1,737 |
| 2005-12-13 | 1,720 | 1,817 | 1,708 | 1,790 | 4,006,600 | 1,790 |
| 2005-12-12 | 1,670 | 1,708 | 1,664 | 1,700 | 2,030,600 | 1,700 |
| 2005-12-09 | 1,658 | 1,669 | 1,637 | 1,645 | 1,971,500 | 1,645 |
| 2005-12-08 | 1,643 | 1,645 | 1,615 | 1,629 | 1,488,300 | 1,629 |
| 2005-12-07 | 1,628 | 1,648 | 1,624 | 1,629 | 1,265,900 | 1,629 |
| 2005-12-06 | 1,622 | 1,626 | 1,601 | 1,626 | 1,426,500 | 1,626 |
| 2005-12-05 | 1,623 | 1,637 | 1,615 | 1,622 | 1,423,400 | 1,622 |
| 2005-12-02 | 1,588 | 1,623 | 1,587 | 1,622 | 1,801,500 | 1,622 |
| 2005-12-01 | 1,556 | 1,580 | 1,556 | 1,576 | 868,000 | 1,576 |
| 2005-11-30 | 1,576 | 1,584 | 1,561 | 1,561 | 1,077,700 | 1,561 |
| 2005-11-29 | 1,567 | 1,567 | 1,551 | 1,563 | 860,100 | 1,563 |
| 2005-11-28 | 1,571 | 1,573 | 1,540 | 1,573 | 780,900 | 1,573 |
| 2005-11-25 | 1,543 | 1,578 | 1,540 | 1,573 | 1,091,800 | 1,573 |
| 2005-11-24 | 1,618 | 1,624 | 1,537 | 1,541 | 2,497,500 | 1,541 |
| 2005-11-22 | 1,591 | 1,623 | 1,583 | 1,614 | 2,159,900 | 1,614 |
| 2005-11-21 | 1,560 | 1,596 | 1,541 | 1,581 | 1,753,700 | 1,581 |
| 2005-11-18 | 1,560 | 1,575 | 1,535 | 1,536 | 1,338,700 | 1,536 |
| 2005-11-17 | 1,556 | 1,561 | 1,538 | 1,549 | 800,400 | 1,549 |
| 2005-11-16 | 1,538 | 1,575 | 1,524 | 1,563 | 1,140,700 | 1,563 |
| 2005-11-15 | 1,522 | 1,538 | 1,517 | 1,533 | 515,900 | 1,533 |
| 2005-11-14 | 1,566 | 1,569 | 1,522 | 1,525 | 974,900 | 1,525 |
| 2005-11-11 | 1,574 | 1,589 | 1,560 | 1,566 | 638,900 | 1,566 |
| 2005-11-10 | 1,590 | 1,597 | 1,550 | 1,572 | 1,048,800 | 1,572 |
| 2005-11-09 | 1,606 | 1,606 | 1,576 | 1,580 | 1,184,700 | 1,580 |
| 2005-11-08 | 1,541 | 1,608 | 1,536 | 1,608 | 2,291,800 | 1,608 |
| 2005-11-07 | 1,567 | 1,568 | 1,526 | 1,541 | 1,869,400 | 1,541 |
| 2005-11-04 | 1,585 | 1,585 | 1,536 | 1,566 | 2,657,800 | 1,566 |
| 2005-11-02 | 1,515 | 1,572 | 1,505 | 1,570 | 2,090,800 | 1,570 |
| 2005-11-01 | 1,511 | 1,512 | 1,504 | 1,505 | 515,700 | 1,505 |
| 2005-10-31 | 1,533 | 1,533 | 1,500 | 1,505 | 1,400,600 | 1,505 |
| 2005-10-28 | 1,505 | 1,511 | 1,497 | 1,510 | 1,485,700 | 1,510 |
| 2005-10-27 | 1,524 | 1,538 | 1,500 | 1,511 | 1,944,000 | 1,511 |
| 2005-10-26 | 1,513 | 1,522 | 1,500 | 1,522 | 1,474,600 | 1,522 |
| 2005-10-25 | 1,516 | 1,543 | 1,510 | 1,535 | 1,871,600 | 1,535 |
| 2005-10-24 | 1,521 | 1,523 | 1,494 | 1,496 | 1,555,300 | 1,496 |
| 2005-10-21 | 1,533 | 1,540 | 1,492 | 1,512 | 3,955,400 | 1,512 |
| 2005-10-20 | 1,635 | 1,642 | 1,615 | 1,623 | 1,383,400 | 1,623 |
| 2005-10-19 | 1,643 | 1,645 | 1,592 | 1,606 | 1,421,200 | 1,606 |
| 2005-10-18 | 1,593 | 1,650 | 1,593 | 1,634 | 1,024,300 | 1,634 |
| 2005-10-17 | 1,632 | 1,649 | 1,594 | 1,598 | 1,353,000 | 1,598 |
| 2005-10-14 | 1,654 | 1,658 | 1,631 | 1,632 | 1,198,000 | 1,632 |
| 2005-10-13 | 1,680 | 1,681 | 1,639 | 1,649 | 2,550,300 | 1,649 |
| 2005-10-12 | 1,753 | 1,758 | 1,701 | 1,702 | 1,616,000 | 1,702 |
| 2005-10-11 | 1,727 | 1,753 | 1,713 | 1,750 | 858,800 | 1,750 |
| 2005-10-07 | 1,669 | 1,717 | 1,669 | 1,703 | 856,500 | 1,703 |
| 2005-10-06 | 1,691 | 1,692 | 1,667 | 1,667 | 1,758,000 | 1,667 |
| 2005-10-05 | 1,720 | 1,730 | 1,707 | 1,721 | 1,304,200 | 1,721 |
| 2005-10-04 | 1,763 | 1,773 | 1,725 | 1,740 | 1,596,000 | 1,740 |
| 2005-10-03 | 1,760 | 1,760 | 1,704 | 1,746 | 2,054,800 | 1,746 |
| 2005-09-30 | 1,800 | 1,823 | 1,765 | 1,765 | 2,647,000 | 1,765 |
| 2005-09-29 | 1,830 | 1,849 | 1,762 | 1,799 | 3,423,000 | 1,799 |
| 2005-09-28 | 1,680 | 1,797 | 1,671 | 1,766 | 3,925,900 | 1,766 |
| 2005-09-27 | 1,670 | 1,692 | 1,647 | 1,660 | 1,649,700 | 1,660 |
| 2005-09-26 | 1,647 | 1,660 | 1,643 | 1,659 | 1,788,400 | 1,659 |
| 2005-09-22 | 1,620 | 1,636 | 1,607 | 1,634 | 2,236,600 | 1,634 |
| 2005-09-21 | 1,654 | 1,657 | 1,637 | 1,649 | 1,396,000 | 1,649 |
| 2005-09-20 | 1,658 | 1,673 | 1,646 | 1,663 | 1,385,300 | 1,663 |
| 2005-09-16 | 1,660 | 1,664 | 1,620 | 1,649 | 1,083,100 | 1,649 |
| 2005-09-15 | 1,634 | 1,658 | 1,628 | 1,655 | 1,453,500 | 1,655 |
| 2005-09-14 | 1,625 | 1,628 | 1,614 | 1,625 | 2,033,900 | 1,625 |
| 2005-09-13 | 1,601 | 1,607 | 1,581 | 1,591 | 1,093,000 | 1,591 |
| 2005-09-12 | 1,630 | 1,630 | 1,598 | 1,602 | 1,084,100 | 1,602 |
| 2005-09-09 | 1,570 | 1,599 | 1,568 | 1,599 | 1,511,400 | 1,599 |
| 2005-09-08 | 1,630 | 1,630 | 1,575 | 1,595 | 1,371,700 | 1,595 |
| 2005-09-07 | 1,651 | 1,660 | 1,615 | 1,623 | 1,777,000 | 1,623 |
| 2005-09-06 | 1,670 | 1,675 | 1,633 | 1,639 | 2,961,100 | 1,639 |
| 2005-09-05 | 1,615 | 1,668 | 1,615 | 1,668 | 2,104,400 | 1,668 |
| 2005-09-02 | 1,606 | 1,615 | 1,603 | 1,611 | 1,166,400 | 1,611 |
| 2005-09-01 | 1,614 | 1,624 | 1,600 | 1,607 | 988,800 | 1,607 |
| 2005-08-31 | 1,600 | 1,606 | 1,586 | 1,593 | 626,800 | 1,593 |
| 2005-08-30 | 1,586 | 1,615 | 1,580 | 1,607 | 2,058,500 | 1,607 |
| 2005-08-29 | 1,586 | 1,586 | 1,559 | 1,563 | 1,070,600 | 1,563 |
| 2005-08-26 | 1,586 | 1,609 | 1,580 | 1,597 | 1,206,400 | 1,597 |
| 2005-08-25 | 1,600 | 1,605 | 1,571 | 1,571 | 2,002,700 | 1,571 |
| 2005-08-24 | 1,615 | 1,630 | 1,590 | 1,618 | 2,053,400 | 1,618 |
| 2005-08-23 | 1,693 | 1,700 | 1,635 | 1,636 | 4,729,500 | 1,636 |
| 2005-08-22 | 1,582 | 1,645 | 1,582 | 1,633 | 4,331,600 | 1,633 |
| 2005-08-19 | 1,595 | 1,606 | 1,579 | 1,597 | 3,041,900 | 1,597 |
| 2005-08-18 | 1,565 | 1,594 | 1,564 | 1,589 | 4,952,900 | 1,589 |
| 2005-08-17 | 1,500 | 1,554 | 1,496 | 1,536 | 3,988,900 | 1,536 |
| 2005-08-16 | 1,490 | 1,501 | 1,485 | 1,498 | 2,178,100 | 1,498 |
| 2005-08-15 | 1,448 | 1,483 | 1,447 | 1,476 | 928,600 | 1,476 |
| 2005-08-12 | 1,470 | 1,473 | 1,447 | 1,461 | 1,616,200 | 1,461 |
| 2005-08-11 | 1,453 | 1,468 | 1,444 | 1,465 | 1,636,400 | 1,465 |
| 2005-08-10 | 1,418 | 1,446 | 1,418 | 1,435 | 2,027,900 | 1,435 |
| 2005-08-09 | 1,380 | 1,407 | 1,378 | 1,407 | 1,453,700 | 1,407 |
| 2005-08-08 | 1,362 | 1,378 | 1,359 | 1,377 | 2,270,800 | 1,377 |
| 2005-08-05 | 1,402 | 1,404 | 1,381 | 1,385 | 1,030,300 | 1,385 |
| 2005-08-04 | 1,436 | 1,443 | 1,401 | 1,408 | 1,280,400 | 1,408 |
| 2005-08-03 | 1,440 | 1,444 | 1,427 | 1,431 | 885,500 | 1,431 |
| 2005-08-02 | 1,445 | 1,447 | 1,418 | 1,423 | 1,031,600 | 1,423 |
| 2005-08-01 | 1,442 | 1,443 | 1,424 | 1,435 | 1,041,300 | 1,435 |
| 2005-07-29 | 1,426 | 1,436 | 1,420 | 1,422 | 1,346,400 | 1,422 |
| 2005-07-28 | 1,462 | 1,462 | 1,433 | 1,440 | 1,097,900 | 1,440 |
| 2005-07-27 | 1,432 | 1,464 | 1,432 | 1,458 | 1,103,800 | 1,458 |
| 2005-07-26 | 1,432 | 1,444 | 1,432 | 1,438 | 837,800 | 1,438 |
| 2005-07-25 | 1,470 | 1,475 | 1,438 | 1,446 | 2,049,800 | 1,446 |
| 2005-07-22 | 1,488 | 1,489 | 1,464 | 1,474 | 1,589,000 | 1,474 |
| 2005-07-21 | 1,480 | 1,499 | 1,480 | 1,499 | 2,866,100 | 1,499 |
| 2005-07-20 | 1,440 | 1,482 | 1,440 | 1,475 | 2,757,400 | 1,475 |
| 2005-07-19 | 1,415 | 1,428 | 1,409 | 1,424 | 1,008,200 | 1,424 |
| 2005-07-15 | 1,417 | 1,420 | 1,411 | 1,417 | 649,800 | 1,417 |
| 2005-07-14 | 1,410 | 1,418 | 1,403 | 1,417 | 1,018,800 | 1,417 |
| 2005-07-13 | 1,410 | 1,417 | 1,388 | 1,397 | 1,358,600 | 1,397 |
| 2005-07-12 | 1,425 | 1,425 | 1,413 | 1,419 | 1,385,400 | 1,419 |
| 2005-07-11 | 1,406 | 1,427 | 1,404 | 1,420 | 2,185,200 | 1,420 |
| 2005-07-08 | 1,378 | 1,397 | 1,378 | 1,380 | 1,037,000 | 1,380 |
| 2005-07-07 | 1,378 | 1,384 | 1,372 | 1,378 | 829,400 | 1,378 |
| 2005-07-06 | 1,392 | 1,396 | 1,382 | 1,383 | 737,200 | 1,383 |
| 2005-07-05 | 1,410 | 1,414 | 1,391 | 1,395 | 937,300 | 1,395 |
| 2005-07-04 | 1,409 | 1,415 | 1,402 | 1,410 | 668,200 | 1,410 |
| 2005-07-01 | 1,391 | 1,403 | 1,389 | 1,398 | 634,100 | 1,398 |
| 2005-06-30 | 1,420 | 1,422 | 1,403 | 1,403 | 708,300 | 1,403 |
| 2005-06-29 | 1,410 | 1,421 | 1,402 | 1,412 | 950,700 | 1,412 |
| 2005-06-28 | 1,389 | 1,401 | 1,387 | 1,395 | 928,700 | 1,395 |
| 2005-06-27 | 1,386 | 1,391 | 1,376 | 1,389 | 817,100 | 1,389 |
| 2005-06-24 | 1,390 | 1,394 | 1,374 | 1,394 | 2,618,500 | 1,394 |
| 2005-06-23 | 1,415 | 1,421 | 1,397 | 1,406 | 1,384,500 | 1,406 |
| 2005-06-22 | 1,435 | 1,437 | 1,413 | 1,420 | 1,741,400 | 1,420 |
| 2005-06-21 | 1,464 | 1,483 | 1,426 | 1,427 | 2,607,300 | 1,427 |
| 2005-06-20 | 1,489 | 1,533 | 1,484 | 1,514 | 2,598,500 | 1,514 |
| 2005-06-17 | 1,435 | 1,495 | 1,421 | 1,488 | 3,591,800 | 1,488 |
| 2005-06-16 | 1,400 | 1,427 | 1,397 | 1,420 | 1,502,400 | 1,420 |
| 2005-06-15 | 1,383 | 1,393 | 1,381 | 1,389 | 758,900 | 1,389 |
| 2005-06-14 | 1,387 | 1,393 | 1,380 | 1,382 | 656,600 | 1,382 |
| 2005-06-13 | 1,400 | 1,407 | 1,385 | 1,387 | 960,400 | 1,387 |
| 2005-06-10 | 1,363 | 1,388 | 1,362 | 1,388 | 1,035,400 | 1,388 |
| 2005-06-09 | 1,378 | 1,383 | 1,361 | 1,362 | 909,600 | 1,362 |
| 2005-06-08 | 1,395 | 1,404 | 1,368 | 1,377 | 835,700 | 1,377 |
| 2005-06-07 | 1,410 | 1,418 | 1,388 | 1,395 | 592,400 | 1,395 |
| 2005-06-06 | 1,392 | 1,423 | 1,392 | 1,414 | 1,458,100 | 1,414 |
| 2005-06-03 | 1,390 | 1,410 | 1,387 | 1,391 | 1,347,600 | 1,391 |
| 2005-06-02 | 1,412 | 1,421 | 1,393 | 1,398 | 920,800 | 1,398 |
| 2005-06-01 | 1,424 | 1,432 | 1,408 | 1,411 | 915,300 | 1,411 |
| 2005-05-31 | 1,394 | 1,434 | 1,391 | 1,434 | 4,215,500 | 1,434 |
| 2005-05-30 | 1,376 | 1,389 | 1,371 | 1,384 | 1,605,600 | 1,384 |
| 2005-05-27 | 1,378 | 1,393 | 1,373 | 1,376 | 1,447,200 | 1,376 |
| 2005-05-26 | 1,365 | 1,400 | 1,363 | 1,369 | 2,556,100 | 1,369 |
| 2005-05-25 | 1,424 | 1,425 | 1,364 | 1,382 | 3,769,700 | 1,382 |
| 2005-05-24 | 1,437 | 1,453 | 1,428 | 1,444 | 2,227,500 | 1,444 |
| 2005-05-23 | 1,482 | 1,490 | 1,466 | 1,477 | 625,600 | 1,477 |
| 2005-05-20 | 1,497 | 1,498 | 1,480 | 1,481 | 630,500 | 1,481 |
| 2005-05-19 | 1,480 | 1,499 | 1,472 | 1,496 | 920,200 | 1,496 |
| 2005-05-18 | 1,465 | 1,485 | 1,460 | 1,460 | 733,800 | 1,460 |
| 2005-05-17 | 1,502 | 1,515 | 1,470 | 1,473 | 1,133,100 | 1,473 |
| 2005-05-16 | 1,508 | 1,525 | 1,489 | 1,491 | 856,900 | 1,491 |
| 2005-05-13 | 1,540 | 1,543 | 1,517 | 1,526 | 812,300 | 1,526 |
| 2005-05-12 | 1,539 | 1,559 | 1,536 | 1,540 | 607,000 | 1,540 |
| 2005-05-11 | 1,540 | 1,550 | 1,537 | 1,544 | 879,900 | 1,544 |
| 2005-05-10 | 1,580 | 1,592 | 1,564 | 1,570 | 1,049,600 | 1,570 |
| 2005-05-09 | 1,564 | 1,579 | 1,555 | 1,579 | 1,099,300 | 1,579 |
| 2005-05-06 | 1,554 | 1,562 | 1,551 | 1,561 | 566,800 | 1,561 |
| 2005-05-02 | 1,540 | 1,554 | 1,535 | 1,553 | 775,300 | 1,553 |
| 2005-04-28 | 1,553 | 1,559 | 1,527 | 1,530 | 1,537,500 | 1,530 |
| 2005-04-27 | 1,550 | 1,567 | 1,542 | 1,563 | 1,432,600 | 1,563 |
| 2005-04-26 | 1,550 | 1,552 | 1,544 | 1,549 | 1,001,100 | 1,549 |
| 2005-04-25 | 1,539 | 1,553 | 1,517 | 1,545 | 1,344,300 | 1,545 |
| 2005-04-22 | 1,516 | 1,535 | 1,505 | 1,533 | 3,053,800 | 1,533 |
| 2005-04-21 | 1,402 | 1,488 | 1,402 | 1,476 | 2,173,200 | 1,476 |
| 2005-04-20 | 1,495 | 1,496 | 1,455 | 1,458 | 1,436,900 | 1,458 |
| 2005-04-19 | 1,440 | 1,464 | 1,432 | 1,460 | 2,095,900 | 1,460 |
| 2005-04-18 | 1,411 | 1,431 | 1,402 | 1,404 | 2,761,200 | 1,404 |
| 2005-04-15 | 1,506 | 1,508 | 1,491 | 1,491 | 1,309,000 | 1,491 |
| 2005-04-14 | 1,513 | 1,520 | 1,507 | 1,514 | 1,232,400 | 1,514 |
| 2005-04-13 | 1,534 | 1,544 | 1,523 | 1,524 | 1,092,000 | 1,524 |
| 2005-04-12 | 1,546 | 1,552 | 1,530 | 1,532 | 1,041,500 | 1,532 |
| 2005-04-11 | 1,552 | 1,554 | 1,543 | 1,546 | 911,500 | 1,546 |
| 2005-04-08 | 1,564 | 1,566 | 1,553 | 1,556 | 1,075,800 | 1,556 |
| 2005-04-07 | 1,578 | 1,581 | 1,559 | 1,563 | 886,100 | 1,563 |
| 2005-04-06 | 1,584 | 1,585 | 1,574 | 1,581 | 748,600 | 1,581 |
| 2005-04-05 | 1,573 | 1,581 | 1,566 | 1,580 | 472,500 | 1,580 |
| 2005-04-04 | 1,565 | 1,578 | 1,557 | 1,559 | 936,300 | 1,559 |
| 2005-04-01 | 1,555 | 1,572 | 1,550 | 1,570 | 755,700 | 1,570 |
| 2005-03-31 | 1,560 | 1,568 | 1,552 | 1,560 | 955,000 | 1,560 |
| 2005-03-30 | 1,551 | 1,562 | 1,538 | 1,543 | 1,732,100 | 1,543 |
| 2005-03-29 | 1,608 | 1,611 | 1,552 | 1,571 | 1,779,400 | 1,571 |
| 2005-03-28 | 1,598 | 1,612 | 1,594 | 1,608 | 668,400 | 1,608 |
| 2005-03-25 | 1,599 | 1,608 | 1,598 | 1,601 | 976,500 | 1,601 |
| 2005-03-24 | 1,602 | 1,606 | 1,592 | 1,594 | 1,315,700 | 1,594 |
| 2005-03-23 | 1,612 | 1,612 | 1,592 | 1,606 | 1,004,000 | 1,606 |
| 2005-03-22 | 1,580 | 1,606 | 1,579 | 1,606 | 880,100 | 1,606 |
| 2005-03-18 | 1,580 | 1,589 | 1,576 | 1,577 | 992,000 | 1,577 |
| 2005-03-17 | 1,583 | 1,593 | 1,582 | 1,587 | 513,800 | 1,587 |
| 2005-03-16 | 1,585 | 1,598 | 1,580 | 1,594 | 718,300 | 1,594 |
| 2005-03-15 | 1,607 | 1,612 | 1,582 | 1,586 | 1,222,100 | 1,586 |
| 2005-03-14 | 1,600 | 1,614 | 1,599 | 1,606 | 1,401,900 | 1,606 |
| 2005-03-11 | 1,604 | 1,615 | 1,589 | 1,589 | 1,386,000 | 1,589 |
| 2005-03-10 | 1,617 | 1,626 | 1,605 | 1,606 | 832,600 | 1,606 |
| 2005-03-09 | 1,615 | 1,624 | 1,608 | 1,620 | 1,000,100 | 1,620 |
| 2005-03-08 | 1,627 | 1,627 | 1,605 | 1,611 | 1,355,100 | 1,611 |
| 2005-03-07 | 1,638 | 1,640 | 1,625 | 1,630 | 1,832,000 | 1,630 |
| 2005-03-04 | 1,609 | 1,625 | 1,587 | 1,616 | 1,376,400 | 1,616 |
| 2005-03-03 | 1,631 | 1,639 | 1,602 | 1,608 | 1,926,300 | 1,608 |
| 2005-03-02 | 1,643 | 1,649 | 1,636 | 1,640 | 3,564,700 | 1,640 |
| 2005-03-01 | 1,612 | 1,633 | 1,606 | 1,631 | 3,391,800 | 1,631 |
| 2005-02-28 | 1,616 | 1,620 | 1,592 | 1,615 | 4,957,700 | 1,615 |
| 2005-02-25 | 1,543 | 1,559 | 1,538 | 1,556 | 1,614,000 | 1,556 |
| 2005-02-24 | 1,550 | 1,550 | 1,535 | 1,538 | 1,502,700 | 1,538 |
| 2005-02-23 | 1,530 | 1,538 | 1,518 | 1,532 | 3,651,200 | 1,532 |
| 2005-02-22 | 1,602 | 1,605 | 1,553 | 1,556 | 4,709,700 | 1,556 |
| 2005-02-21 | 1,630 | 1,645 | 1,621 | 1,627 | 1,482,000 | 1,627 |
| 2005-02-18 | 1,605 | 1,628 | 1,600 | 1,623 | 1,048,800 | 1,623 |
| 2005-02-17 | 1,600 | 1,625 | 1,594 | 1,599 | 1,181,500 | 1,599 |
| 2005-02-16 | 1,633 | 1,644 | 1,598 | 1,610 | 1,914,400 | 1,610 |
| 2005-02-15 | 1,601 | 1,632 | 1,598 | 1,632 | 3,319,200 | 1,632 |
| 2005-02-14 | 1,607 | 1,609 | 1,586 | 1,601 | 1,285,100 | 1,601 |
| 2005-02-10 | 1,587 | 1,595 | 1,571 | 1,590 | 869,900 | 1,590 |
| 2005-02-09 | 1,579 | 1,606 | 1,578 | 1,600 | 2,038,200 | 1,600 |
| 2005-02-08 | 1,563 | 1,581 | 1,563 | 1,573 | 1,448,700 | 1,573 |
| 2005-02-07 | 1,572 | 1,578 | 1,557 | 1,561 | 1,207,900 | 1,561 |
| 2005-02-04 | 1,588 | 1,588 | 1,554 | 1,555 | 1,389,400 | 1,555 |
| 2005-02-03 | 1,607 | 1,613 | 1,568 | 1,592 | 2,387,100 | 1,592 |
| 2005-02-02 | 1,548 | 1,581 | 1,542 | 1,581 | 2,282,300 | 1,581 |
| 2005-02-01 | 1,543 | 1,549 | 1,531 | 1,535 | 1,374,500 | 1,535 |
| 2005-01-31 | 1,536 | 1,543 | 1,528 | 1,535 | 1,621,100 | 1,535 |
| 2005-01-28 | 1,542 | 1,549 | 1,531 | 1,536 | 1,468,900 | 1,536 |
| 2005-01-27 | 1,565 | 1,565 | 1,547 | 1,553 | 1,149,600 | 1,553 |
| 2005-01-26 | 1,575 | 1,581 | 1,545 | 1,555 | 1,765,100 | 1,555 |
| 2005-01-25 | 1,544 | 1,573 | 1,533 | 1,556 | 2,004,200 | 1,556 |
| 2005-01-24 | 1,550 | 1,553 | 1,541 | 1,543 | 1,926,600 | 1,543 |
| 2005-01-21 | 1,563 | 1,569 | 1,544 | 1,553 | 4,852,400 | 1,553 |
| 2005-01-20 | 1,610 | 1,617 | 1,588 | 1,596 | 2,367,100 | 1,596 |
| 2005-01-19 | 1,624 | 1,656 | 1,622 | 1,630 | 3,679,000 | 1,630 |
| 2005-01-18 | 1,595 | 1,613 | 1,591 | 1,607 | 2,724,000 | 1,607 |
| 2005-01-17 | 1,558 | 1,596 | 1,550 | 1,587 | 1,838,200 | 1,587 |
| 2005-01-14 | 1,541 | 1,542 | 1,531 | 1,539 | 2,709,700 | 1,539 |
| 2005-01-13 | 1,572 | 1,578 | 1,543 | 1,547 | 2,351,800 | 1,547 |
| 2005-01-12 | 1,588 | 1,590 | 1,562 | 1,563 | 1,189,400 | 1,563 |
| 2005-01-11 | 1,590 | 1,599 | 1,582 | 1,593 | 915,400 | 1,593 |
| 2005-01-07 | 1,603 | 1,607 | 1,582 | 1,593 | 1,079,300 | 1,593 |
| 2005-01-06 | 1,554 | 1,607 | 1,554 | 1,598 | 1,727,600 | 1,598 |
| 2005-01-05 | 1,570 | 1,570 | 1,552 | 1,552 | 1,484,200 | 1,552 |
| 2005-01-04 | 1,581 | 1,588 | 1,567 | 1,581 | 873,500 | 1,581 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
