5713 住友金属鉱山(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 | 1,460 | 1,464 | 1,432 | 1,459 | 3,160,000 | 2,918 |
| 2005-12-29 | 1,480 | 1,486 | 1,441 | 1,452 | 9,068,000 | 2,904 |
| 2005-12-28 | 1,413 | 1,439 | 1,413 | 1,439 | 5,933,000 | 2,878 |
| 2005-12-27 | 1,393 | 1,419 | 1,391 | 1,405 | 3,718,000 | 2,810 |
| 2005-12-26 | 1,432 | 1,439 | 1,421 | 1,425 | 5,541,000 | 2,850 |
| 2005-12-22 | 1,380 | 1,391 | 1,370 | 1,386 | 6,433,000 | 2,772 |
| 2005-12-21 | 1,390 | 1,406 | 1,390 | 1,397 | 10,739,000 | 2,794 |
| 2005-12-20 | 1,405 | 1,429 | 1,391 | 1,422 | 6,867,000 | 2,844 |
| 2005-12-19 | 1,395 | 1,408 | 1,362 | 1,404 | 8,261,000 | 2,808 |
| 2005-12-16 | 1,362 | 1,432 | 1,362 | 1,389 | 14,109,000 | 2,778 |
| 2005-12-15 | 1,399 | 1,440 | 1,377 | 1,382 | 19,417,000 | 2,764 |
| 2005-12-14 | 1,480 | 1,508 | 1,445 | 1,459 | 14,366,000 | 2,918 |
| 2005-12-13 | 1,460 | 1,562 | 1,450 | 1,498 | 27,117,000 | 2,996 |
| 2005-12-12 | 1,420 | 1,478 | 1,418 | 1,474 | 19,985,000 | 2,948 |
| 2005-12-09 | 1,286 | 1,377 | 1,286 | 1,369 | 21,468,000 | 2,738 |
| 2005-12-08 | 1,313 | 1,322 | 1,255 | 1,285 | 9,004,000 | 2,570 |
| 2005-12-07 | 1,319 | 1,320 | 1,300 | 1,301 | 6,898,000 | 2,602 |
| 2005-12-06 | 1,320 | 1,327 | 1,291 | 1,301 | 10,872,000 | 2,602 |
| 2005-12-05 | 1,275 | 1,314 | 1,263 | 1,300 | 17,518,000 | 2,600 |
| 2005-12-02 | 1,248 | 1,256 | 1,232 | 1,255 | 16,484,000 | 2,510 |
| 2005-12-01 | 1,188 | 1,215 | 1,184 | 1,208 | 11,041,000 | 2,416 |
| 2005-11-30 | 1,247 | 1,247 | 1,208 | 1,208 | 9,369,000 | 2,416 |
| 2005-11-29 | 1,216 | 1,238 | 1,209 | 1,233 | 11,084,000 | 2,466 |
| 2005-11-28 | 1,197 | 1,211 | 1,170 | 1,202 | 9,030,000 | 2,404 |
| 2005-11-25 | 1,180 | 1,206 | 1,159 | 1,197 | 10,282,000 | 2,394 |
| 2005-11-24 | 1,269 | 1,273 | 1,201 | 1,206 | 16,411,000 | 2,412 |
| 2005-11-22 | 1,200 | 1,253 | 1,197 | 1,252 | 19,539,000 | 2,504 |
| 2005-11-21 | 1,180 | 1,198 | 1,172 | 1,192 | 13,420,000 | 2,384 |
| 2005-11-18 | 1,170 | 1,171 | 1,141 | 1,155 | 11,366,000 | 2,310 |
| 2005-11-17 | 1,150 | 1,160 | 1,132 | 1,137 | 21,932,000 | 2,274 |
| 2005-11-16 | 1,066 | 1,124 | 1,062 | 1,122 | 22,911,000 | 2,244 |
| 2005-11-15 | 1,050 | 1,059 | 1,041 | 1,053 | 3,296,000 | 2,106 |
| 2005-11-14 | 1,051 | 1,062 | 1,045 | 1,051 | 3,746,000 | 2,102 |
| 2005-11-11 | 1,069 | 1,069 | 1,041 | 1,046 | 3,278,000 | 2,092 |
| 2005-11-10 | 1,057 | 1,063 | 1,030 | 1,050 | 4,306,000 | 2,100 |
| 2005-11-09 | 1,080 | 1,080 | 1,053 | 1,061 | 6,670,000 | 2,122 |
| 2005-11-08 | 1,037 | 1,074 | 1,031 | 1,070 | 7,692,000 | 2,140 |
| 2005-11-07 | 1,050 | 1,050 | 1,023 | 1,030 | 3,589,000 | 2,060 |
| 2005-11-04 | 1,047 | 1,047 | 1,032 | 1,039 | 4,487,000 | 2,078 |
| 2005-11-02 | 1,024 | 1,041 | 1,024 | 1,028 | 5,507,000 | 2,056 |
| 2005-11-01 | 1,041 | 1,044 | 1,033 | 1,044 | 3,122,000 | 2,088 |
| 2005-10-31 | 1,061 | 1,061 | 1,045 | 1,054 | 4,559,000 | 2,108 |
| 2005-10-28 | 1,042 | 1,044 | 1,028 | 1,041 | 3,397,000 | 2,082 |
| 2005-10-27 | 1,029 | 1,048 | 1,029 | 1,042 | 4,770,000 | 2,084 |
| 2005-10-26 | 1,011 | 1,026 | 1,005 | 1,025 | 4,414,000 | 2,050 |
| 2005-10-25 | 995 | 1,012 | 993 | 998 | 4,156,000 | 1,996 |
| 2005-10-24 | 1,003 | 1,003 | 983 | 989 | 3,299,000 | 1,978 |
| 2005-10-21 | 975 | 1,004 | 975 | 1,002 | 7,392,000 | 2,004 |
| 2005-10-20 | 1,019 | 1,029 | 1,009 | 1,015 | 4,936,000 | 2,030 |
| 2005-10-19 | 1,050 | 1,050 | 1,014 | 1,022 | 7,413,000 | 2,044 |
| 2005-10-18 | 1,020 | 1,053 | 1,018 | 1,052 | 7,101,000 | 2,104 |
| 2005-10-17 | 1,020 | 1,021 | 1,002 | 1,007 | 4,118,000 | 2,014 |
| 2005-10-14 | 1,040 | 1,040 | 1,015 | 1,023 | 5,763,000 | 2,046 |
| 2005-10-13 | 1,014 | 1,043 | 1,011 | 1,043 | 5,014,000 | 2,086 |
| 2005-10-12 | 1,080 | 1,082 | 1,051 | 1,053 | 8,618,000 | 2,106 |
| 2005-10-11 | 1,039 | 1,068 | 1,034 | 1,065 | 8,680,000 | 2,130 |
| 2005-10-07 | 998 | 1,030 | 993 | 1,015 | 6,561,000 | 2,030 |
| 2005-10-06 | 994 | 1,006 | 983 | 997 | 6,808,000 | 1,994 |
| 2005-10-05 | 1,034 | 1,036 | 1,010 | 1,014 | 5,459,000 | 2,028 |
| 2005-10-04 | 1,063 | 1,063 | 1,033 | 1,039 | 6,634,000 | 2,078 |
| 2005-10-03 | 1,053 | 1,053 | 1,023 | 1,044 | 6,358,000 | 2,088 |
| 2005-09-30 | 1,098 | 1,099 | 1,043 | 1,052 | 9,551,000 | 2,104 |
| 2005-09-29 | 1,096 | 1,107 | 1,068 | 1,080 | 12,227,000 | 2,160 |
| 2005-09-28 | 1,020 | 1,062 | 1,020 | 1,056 | 11,651,000 | 2,112 |
| 2005-09-27 | 1,036 | 1,092 | 1,024 | 1,031 | 18,038,000 | 2,062 |
| 2005-09-26 | 1,000 | 1,039 | 990 | 1,031 | 18,835,000 | 2,062 |
| 2005-09-22 | 972 | 1,000 | 964 | 995 | 15,207,000 | 1,990 |
| 2005-09-21 | 975 | 988 | 962 | 972 | 13,502,000 | 1,944 |
| 2005-09-20 | 964 | 980 | 952 | 973 | 17,278,000 | 1,946 |
| 2005-09-16 | 930 | 939 | 920 | 924 | 13,057,000 | 1,848 |
| 2005-09-15 | 899 | 908 | 896 | 906 | 6,067,000 | 1,812 |
| 2005-09-14 | 881 | 903 | 881 | 892 | 6,414,000 | 1,784 |
| 2005-09-13 | 900 | 900 | 886 | 887 | 6,036,000 | 1,774 |
| 2005-09-12 | 910 | 918 | 895 | 900 | 13,607,000 | 1,800 |
| 2005-09-09 | 865 | 872 | 861 | 870 | 6,415,000 | 1,740 |
| 2005-09-08 | 873 | 874 | 859 | 861 | 2,856,000 | 1,722 |
| 2005-09-07 | 885 | 889 | 865 | 877 | 7,139,000 | 1,754 |
| 2005-09-06 | 898 | 908 | 881 | 885 | 7,557,000 | 1,770 |
| 2005-09-05 | 877 | 899 | 871 | 898 | 6,787,000 | 1,796 |
| 2005-09-02 | 855 | 881 | 853 | 878 | 14,995,000 | 1,756 |
| 2005-09-01 | 845 | 849 | 842 | 845 | 2,732,000 | 1,690 |
| 2005-08-31 | 840 | 842 | 834 | 836 | 2,428,000 | 1,672 |
| 2005-08-30 | 840 | 849 | 836 | 846 | 2,656,000 | 1,692 |
| 2005-08-29 | 840 | 840 | 828 | 829 | 1,867,000 | 1,658 |
| 2005-08-26 | 834 | 843 | 834 | 841 | 2,220,000 | 1,682 |
| 2005-08-25 | 844 | 844 | 835 | 835 | 3,453,000 | 1,670 |
| 2005-08-24 | 831 | 845 | 831 | 842 | 2,599,000 | 1,684 |
| 2005-08-23 | 850 | 854 | 841 | 841 | 4,521,000 | 1,682 |
| 2005-08-22 | 840 | 846 | 839 | 843 | 3,122,000 | 1,686 |
| 2005-08-19 | 822 | 838 | 815 | 837 | 3,968,000 | 1,674 |
| 2005-08-18 | 831 | 836 | 825 | 827 | 4,779,000 | 1,654 |
| 2005-08-17 | 836 | 851 | 836 | 841 | 6,427,000 | 1,682 |
| 2005-08-16 | 841 | 842 | 834 | 838 | 3,207,000 | 1,676 |
| 2005-08-15 | 840 | 845 | 833 | 843 | 5,896,000 | 1,686 |
| 2005-08-12 | 830 | 839 | 822 | 833 | 13,796,000 | 1,666 |
| 2005-08-11 | 805 | 809 | 798 | 800 | 5,163,000 | 1,600 |
| 2005-08-10 | 810 | 811 | 795 | 797 | 6,126,000 | 1,594 |
| 2005-08-09 | 782 | 802 | 777 | 802 | 5,791,000 | 1,604 |
| 2005-08-08 | 749 | 773 | 744 | 772 | 2,422,000 | 1,544 |
| 2005-08-05 | 775 | 779 | 764 | 768 | 1,651,000 | 1,536 |
| 2005-08-04 | 787 | 787 | 774 | 784 | 3,234,000 | 1,568 |
| 2005-08-03 | 785 | 786 | 773 | 785 | 3,970,000 | 1,570 |
| 2005-08-02 | 785 | 786 | 779 | 781 | 3,256,000 | 1,562 |
| 2005-08-01 | 779 | 783 | 776 | 783 | 3,117,000 | 1,566 |
| 2005-07-29 | 778 | 784 | 772 | 777 | 4,077,000 | 1,554 |
| 2005-07-28 | 773 | 775 | 768 | 771 | 2,108,000 | 1,542 |
| 2005-07-27 | 771 | 780 | 767 | 776 | 4,811,000 | 1,552 |
| 2005-07-26 | 760 | 768 | 760 | 768 | 2,451,000 | 1,536 |
| 2005-07-25 | 759 | 762 | 755 | 759 | 1,747,000 | 1,518 |
| 2005-07-22 | 759 | 760 | 752 | 759 | 2,108,000 | 1,518 |
| 2005-07-21 | 765 | 766 | 758 | 758 | 1,741,000 | 1,516 |
| 2005-07-20 | 748 | 762 | 745 | 762 | 3,316,000 | 1,524 |
| 2005-07-19 | 742 | 750 | 742 | 744 | 1,296,000 | 1,488 |
| 2005-07-15 | 748 | 748 | 742 | 742 | 1,405,000 | 1,484 |
| 2005-07-14 | 734 | 749 | 734 | 747 | 2,553,000 | 1,494 |
| 2005-07-13 | 737 | 738 | 733 | 734 | 1,334,000 | 1,468 |
| 2005-07-12 | 745 | 747 | 734 | 737 | 3,435,000 | 1,474 |
| 2005-07-11 | 740 | 745 | 731 | 734 | 2,873,000 | 1,468 |
| 2005-07-08 | 732 | 738 | 728 | 730 | 3,400,000 | 1,460 |
| 2005-07-07 | 725 | 739 | 725 | 733 | 3,487,000 | 1,466 |
| 2005-07-06 | 734 | 738 | 730 | 731 | 4,926,000 | 1,462 |
| 2005-07-05 | 748 | 748 | 737 | 740 | 3,228,000 | 1,480 |
| 2005-07-04 | 750 | 755 | 748 | 751 | 2,196,000 | 1,502 |
| 2005-07-01 | 757 | 764 | 756 | 758 | 1,330,000 | 1,516 |
| 2005-06-30 | 755 | 762 | 754 | 761 | 1,913,000 | 1,522 |
| 2005-06-29 | 764 | 768 | 752 | 754 | 2,732,000 | 1,508 |
| 2005-06-28 | 750 | 764 | 749 | 761 | 3,552,000 | 1,522 |
| 2005-06-27 | 755 | 757 | 748 | 753 | 3,672,000 | 1,506 |
| 2005-06-24 | 754 | 763 | 754 | 763 | 2,241,000 | 1,526 |
| 2005-06-23 | 766 | 767 | 762 | 764 | 1,596,000 | 1,528 |
| 2005-06-22 | 765 | 769 | 757 | 767 | 2,491,000 | 1,534 |
| 2005-06-21 | 782 | 782 | 768 | 770 | 5,131,000 | 1,540 |
| 2005-06-20 | 783 | 787 | 777 | 785 | 6,306,000 | 1,570 |
| 2005-06-17 | 763 | 769 | 759 | 768 | 6,763,000 | 1,536 |
| 2005-06-16 | 747 | 751 | 742 | 743 | 2,507,000 | 1,486 |
| 2005-06-15 | 744 | 748 | 741 | 747 | 2,224,000 | 1,494 |
| 2005-06-14 | 745 | 753 | 744 | 746 | 4,223,000 | 1,492 |
| 2005-06-13 | 746 | 750 | 740 | 740 | 3,112,000 | 1,480 |
| 2005-06-10 | 730 | 742 | 727 | 736 | 6,360,000 | 1,472 |
| 2005-06-09 | 740 | 740 | 722 | 723 | 4,311,000 | 1,446 |
| 2005-06-08 | 740 | 743 | 734 | 741 | 4,709,000 | 1,482 |
| 2005-06-07 | 735 | 744 | 732 | 737 | 5,590,000 | 1,474 |
| 2005-06-06 | 728 | 738 | 727 | 731 | 6,300,000 | 1,462 |
| 2005-06-03 | 721 | 727 | 717 | 720 | 5,479,000 | 1,440 |
| 2005-06-02 | 720 | 721 | 712 | 712 | 4,526,000 | 1,424 |
| 2005-06-01 | 699 | 728 | 695 | 721 | 10,681,000 | 1,442 |
| 2005-05-31 | 695 | 699 | 691 | 699 | 2,515,000 | 1,398 |
| 2005-05-30 | 692 | 697 | 686 | 689 | 3,130,000 | 1,378 |
| 2005-05-27 | 680 | 695 | 677 | 688 | 3,028,000 | 1,376 |
| 2005-05-26 | 668 | 673 | 662 | 671 | 2,449,000 | 1,342 |
| 2005-05-25 | 694 | 694 | 672 | 673 | 3,304,000 | 1,346 |
| 2005-05-24 | 702 | 702 | 688 | 690 | 2,085,000 | 1,380 |
| 2005-05-23 | 687 | 698 | 685 | 696 | 2,787,000 | 1,392 |
| 2005-05-20 | 703 | 703 | 689 | 691 | 2,305,000 | 1,382 |
| 2005-05-19 | 695 | 697 | 686 | 693 | 2,977,000 | 1,386 |
| 2005-05-18 | 680 | 687 | 675 | 679 | 4,140,000 | 1,358 |
| 2005-05-17 | 695 | 702 | 671 | 677 | 4,907,000 | 1,354 |
| 2005-05-16 | 708 | 708 | 684 | 687 | 5,737,000 | 1,374 |
| 2005-05-13 | 720 | 720 | 710 | 710 | 5,083,000 | 1,420 |
| 2005-05-12 | 732 | 738 | 729 | 730 | 2,399,000 | 1,460 |
| 2005-05-11 | 734 | 737 | 729 | 731 | 2,779,000 | 1,462 |
| 2005-05-10 | 748 | 754 | 740 | 740 | 2,192,000 | 1,480 |
| 2005-05-09 | 749 | 750 | 741 | 742 | 2,489,000 | 1,484 |
| 2005-05-06 | 739 | 750 | 738 | 750 | 2,235,000 | 1,500 |
| 2005-05-02 | 737 | 745 | 731 | 739 | 1,938,000 | 1,478 |
| 2005-04-28 | 742 | 743 | 730 | 737 | 4,498,000 | 1,474 |
| 2005-04-27 | 745 | 750 | 742 | 748 | 2,218,000 | 1,496 |
| 2005-04-26 | 757 | 760 | 741 | 745 | 2,253,000 | 1,490 |
| 2005-04-25 | 748 | 755 | 745 | 753 | 2,222,000 | 1,506 |
| 2005-04-22 | 758 | 758 | 751 | 751 | 2,415,000 | 1,502 |
| 2005-04-21 | 737 | 750 | 728 | 746 | 4,066,000 | 1,492 |
| 2005-04-20 | 761 | 767 | 745 | 752 | 7,014,000 | 1,504 |
| 2005-04-19 | 730 | 746 | 727 | 742 | 5,326,000 | 1,484 |
| 2005-04-18 | 728 | 737 | 721 | 724 | 5,996,000 | 1,448 |
| 2005-04-15 | 764 | 766 | 754 | 757 | 5,730,000 | 1,514 |
| 2005-04-14 | 780 | 781 | 771 | 780 | 4,678,000 | 1,560 |
| 2005-04-13 | 788 | 795 | 782 | 786 | 4,337,000 | 1,572 |
| 2005-04-12 | 793 | 797 | 787 | 795 | 3,867,000 | 1,590 |
| 2005-04-11 | 804 | 807 | 789 | 793 | 4,611,000 | 1,586 |
| 2005-04-08 | 811 | 814 | 802 | 805 | 5,849,000 | 1,610 |
| 2005-04-07 | 817 | 822 | 809 | 815 | 4,113,000 | 1,630 |
| 2005-04-06 | 830 | 832 | 820 | 820 | 3,182,000 | 1,640 |
| 2005-04-05 | 818 | 844 | 815 | 833 | 10,764,000 | 1,666 |
| 2005-04-04 | 812 | 821 | 808 | 808 | 4,718,000 | 1,616 |
| 2005-04-01 | 799 | 817 | 793 | 811 | 4,326,000 | 1,622 |
| 2005-03-31 | 799 | 809 | 799 | 807 | 4,041,000 | 1,614 |
| 2005-03-30 | 789 | 793 | 782 | 789 | 4,314,000 | 1,578 |
| 2005-03-29 | 812 | 816 | 787 | 793 | 5,251,000 | 1,586 |
| 2005-03-28 | 808 | 820 | 803 | 817 | 2,984,000 | 1,634 |
| 2005-03-25 | 807 | 811 | 803 | 804 | 5,237,000 | 1,608 |
| 2005-03-24 | 813 | 817 | 801 | 801 | 10,117,000 | 1,602 |
| 2005-03-23 | 833 | 835 | 823 | 825 | 5,837,000 | 1,650 |
| 2005-03-22 | 848 | 848 | 837 | 842 | 6,513,000 | 1,684 |
| 2005-03-18 | 850 | 864 | 848 | 853 | 3,238,000 | 1,706 |
| 2005-03-17 | 860 | 860 | 846 | 856 | 4,068,000 | 1,712 |
| 2005-03-16 | 837 | 860 | 833 | 859 | 7,170,000 | 1,718 |
| 2005-03-15 | 838 | 849 | 832 | 843 | 5,835,000 | 1,686 |
| 2005-03-14 | 850 | 854 | 835 | 837 | 8,244,000 | 1,674 |
| 2005-03-11 | 860 | 865 | 856 | 857 | 11,501,000 | 1,714 |
| 2005-03-10 | 885 | 885 | 862 | 866 | 8,067,000 | 1,732 |
| 2005-03-09 | 861 | 888 | 859 | 887 | 17,810,000 | 1,774 |
| 2005-03-08 | 851 | 853 | 841 | 843 | 11,269,000 | 1,686 |
| 2005-03-07 | 860 | 893 | 851 | 861 | 29,366,000 | 1,722 |
| 2005-03-04 | 825 | 871 | 819 | 860 | 50,194,000 | 1,720 |
| 2005-03-03 | 787 | 806 | 787 | 805 | 6,998,000 | 1,610 |
| 2005-03-02 | 808 | 809 | 791 | 792 | 6,434,000 | 1,584 |
| 2005-03-01 | 801 | 815 | 801 | 806 | 7,367,000 | 1,612 |
| 2005-02-28 | 789 | 800 | 787 | 797 | 6,242,000 | 1,594 |
| 2005-02-25 | 777 | 787 | 775 | 783 | 6,312,000 | 1,566 |
| 2005-02-24 | 774 | 782 | 769 | 774 | 8,380,000 | 1,548 |
| 2005-02-23 | 770 | 772 | 763 | 764 | 9,168,000 | 1,528 |
| 2005-02-22 | 766 | 766 | 758 | 758 | 2,586,000 | 1,516 |
| 2005-02-21 | 765 | 771 | 763 | 765 | 4,249,000 | 1,530 |
| 2005-02-18 | 746 | 760 | 742 | 757 | 3,808,000 | 1,514 |
| 2005-02-17 | 744 | 751 | 742 | 745 | 3,192,000 | 1,490 |
| 2005-02-16 | 746 | 752 | 742 | 744 | 3,466,000 | 1,488 |
| 2005-02-15 | 746 | 755 | 746 | 746 | 6,799,000 | 1,492 |
| 2005-02-14 | 740 | 747 | 735 | 744 | 5,982,000 | 1,488 |
| 2005-02-10 | 731 | 735 | 726 | 733 | 2,962,000 | 1,466 |
| 2005-02-09 | 738 | 739 | 730 | 731 | 1,722,000 | 1,462 |
| 2005-02-08 | 733 | 738 | 727 | 738 | 5,056,000 | 1,476 |
| 2005-02-07 | 730 | 730 | 722 | 723 | 3,778,000 | 1,446 |
| 2005-02-04 | 730 | 735 | 726 | 735 | 4,816,000 | 1,470 |
| 2005-02-03 | 742 | 742 | 731 | 735 | 5,746,000 | 1,470 |
| 2005-02-02 | 718 | 739 | 717 | 736 | 9,335,000 | 1,472 |
| 2005-02-01 | 715 | 722 | 711 | 714 | 6,260,000 | 1,428 |
| 2005-01-31 | 711 | 715 | 707 | 712 | 2,657,000 | 1,424 |
| 2005-01-28 | 711 | 713 | 708 | 712 | 2,403,000 | 1,424 |
| 2005-01-27 | 712 | 713 | 707 | 710 | 3,319,000 | 1,420 |
| 2005-01-26 | 708 | 710 | 706 | 708 | 3,507,000 | 1,416 |
| 2005-01-25 | 704 | 709 | 702 | 705 | 3,320,000 | 1,410 |
| 2005-01-24 | 703 | 704 | 701 | 701 | 2,450,000 | 1,402 |
| 2005-01-21 | 705 | 706 | 700 | 701 | 4,526,000 | 1,402 |
| 2005-01-20 | 714 | 717 | 708 | 710 | 4,382,000 | 1,420 |
| 2005-01-19 | 716 | 722 | 714 | 719 | 4,461,000 | 1,438 |
| 2005-01-18 | 714 | 717 | 712 | 714 | 3,488,000 | 1,428 |
| 2005-01-17 | 710 | 714 | 706 | 712 | 2,979,000 | 1,424 |
| 2005-01-14 | 708 | 710 | 705 | 709 | 3,895,000 | 1,418 |
| 2005-01-13 | 711 | 714 | 708 | 708 | 2,590,000 | 1,416 |
| 2005-01-12 | 714 | 716 | 707 | 707 | 3,862,000 | 1,414 |
| 2005-01-11 | 709 | 713 | 708 | 711 | 3,554,000 | 1,422 |
| 2005-01-07 | 713 | 714 | 707 | 707 | 3,060,000 | 1,414 |
| 2005-01-06 | 705 | 712 | 704 | 712 | 5,748,000 | 1,424 |
| 2005-01-05 | 712 | 714 | 706 | 706 | 6,226,000 | 1,412 |
| 2005-01-04 | 719 | 727 | 714 | 725 | 1,796,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株