5901 東洋製罐グループホールディングス(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 | 1,975 | 1,975 | 1,920 | 1,921 | 619,700 | 1,921 |
| 2005-12-29 | 1,945 | 1,980 | 1,931 | 1,966 | 594,600 | 1,966 |
| 2005-12-28 | 1,924 | 1,950 | 1,912 | 1,948 | 439,100 | 1,948 |
| 2005-12-27 | 1,930 | 1,947 | 1,930 | 1,930 | 355,300 | 1,930 |
| 2005-12-26 | 1,913 | 1,942 | 1,913 | 1,942 | 398,900 | 1,942 |
| 2005-12-22 | 1,955 | 1,955 | 1,923 | 1,930 | 1,258,000 | 1,930 |
| 2005-12-21 | 1,965 | 1,970 | 1,940 | 1,954 | 1,251,500 | 1,954 |
| 2005-12-20 | 1,904 | 1,979 | 1,904 | 1,971 | 1,118,200 | 1,971 |
| 2005-12-19 | 1,896 | 1,930 | 1,896 | 1,920 | 769,000 | 1,920 |
| 2005-12-16 | 1,947 | 1,947 | 1,902 | 1,923 | 1,538,400 | 1,923 |
| 2005-12-15 | 1,935 | 1,961 | 1,915 | 1,930 | 1,946,000 | 1,930 |
| 2005-12-14 | 1,900 | 1,956 | 1,900 | 1,924 | 1,882,600 | 1,924 |
| 2005-12-13 | 1,865 | 1,897 | 1,863 | 1,889 | 905,000 | 1,889 |
| 2005-12-12 | 1,843 | 1,885 | 1,837 | 1,882 | 1,061,200 | 1,882 |
| 2005-12-09 | 1,835 | 1,860 | 1,826 | 1,838 | 3,978,700 | 1,838 |
| 2005-12-08 | 1,891 | 1,908 | 1,857 | 1,865 | 778,600 | 1,865 |
| 2005-12-07 | 1,920 | 1,920 | 1,901 | 1,910 | 637,800 | 1,910 |
| 2005-12-06 | 1,928 | 1,935 | 1,892 | 1,905 | 1,130,800 | 1,905 |
| 2005-12-05 | 1,902 | 1,933 | 1,884 | 1,928 | 1,061,700 | 1,928 |
| 2005-12-02 | 1,900 | 1,921 | 1,884 | 1,921 | 2,111,900 | 1,921 |
| 2005-12-01 | 1,810 | 1,855 | 1,796 | 1,849 | 1,331,300 | 1,849 |
| 2005-11-30 | 1,800 | 1,809 | 1,792 | 1,798 | 896,700 | 1,798 |
| 2005-11-29 | 1,773 | 1,798 | 1,770 | 1,792 | 664,200 | 1,792 |
| 2005-11-28 | 1,776 | 1,792 | 1,757 | 1,787 | 969,400 | 1,787 |
| 2005-11-25 | 1,802 | 1,808 | 1,780 | 1,791 | 480,700 | 1,791 |
| 2005-11-24 | 1,785 | 1,817 | 1,785 | 1,802 | 920,300 | 1,802 |
| 2005-11-22 | 1,810 | 1,810 | 1,780 | 1,785 | 871,200 | 1,785 |
| 2005-11-21 | 1,809 | 1,809 | 1,782 | 1,804 | 1,095,700 | 1,804 |
| 2005-11-18 | 1,759 | 1,795 | 1,756 | 1,792 | 1,207,200 | 1,792 |
| 2005-11-17 | 1,708 | 1,756 | 1,707 | 1,749 | 1,393,600 | 1,749 |
| 2005-11-16 | 1,684 | 1,706 | 1,661 | 1,703 | 1,094,900 | 1,703 |
| 2005-11-15 | 1,720 | 1,730 | 1,676 | 1,692 | 1,043,300 | 1,692 |
| 2005-11-14 | 1,743 | 1,743 | 1,720 | 1,730 | 1,486,700 | 1,730 |
| 2005-11-11 | 1,657 | 1,723 | 1,650 | 1,713 | 1,937,700 | 1,713 |
| 2005-11-10 | 1,638 | 1,642 | 1,632 | 1,639 | 697,300 | 1,639 |
| 2005-11-09 | 1,640 | 1,644 | 1,632 | 1,639 | 725,100 | 1,639 |
| 2005-11-08 | 1,649 | 1,649 | 1,632 | 1,639 | 859,500 | 1,639 |
| 2005-11-07 | 1,640 | 1,649 | 1,625 | 1,636 | 1,018,900 | 1,636 |
| 2005-11-04 | 1,659 | 1,659 | 1,629 | 1,639 | 1,054,700 | 1,639 |
| 2005-11-02 | 1,652 | 1,653 | 1,630 | 1,649 | 702,200 | 1,649 |
| 2005-11-01 | 1,638 | 1,654 | 1,636 | 1,652 | 456,000 | 1,652 |
| 2005-10-31 | 1,645 | 1,651 | 1,623 | 1,636 | 817,000 | 1,636 |
| 2005-10-28 | 1,650 | 1,658 | 1,634 | 1,645 | 898,600 | 1,645 |
| 2005-10-27 | 1,651 | 1,682 | 1,633 | 1,667 | 1,026,100 | 1,667 |
| 2005-10-26 | 1,612 | 1,633 | 1,612 | 1,623 | 758,400 | 1,623 |
| 2005-10-25 | 1,619 | 1,634 | 1,608 | 1,612 | 761,900 | 1,612 |
| 2005-10-24 | 1,627 | 1,641 | 1,604 | 1,611 | 955,400 | 1,611 |
| 2005-10-21 | 1,654 | 1,654 | 1,633 | 1,637 | 1,112,600 | 1,637 |
| 2005-10-20 | 1,660 | 1,667 | 1,652 | 1,654 | 1,309,500 | 1,654 |
| 2005-10-19 | 1,686 | 1,691 | 1,660 | 1,660 | 825,800 | 1,660 |
| 2005-10-18 | 1,706 | 1,706 | 1,682 | 1,692 | 727,500 | 1,692 |
| 2005-10-17 | 1,740 | 1,740 | 1,695 | 1,706 | 589,000 | 1,706 |
| 2005-10-14 | 1,755 | 1,755 | 1,715 | 1,729 | 1,586,600 | 1,729 |
| 2005-10-13 | 1,717 | 1,733 | 1,698 | 1,725 | 741,300 | 1,725 |
| 2005-10-12 | 1,752 | 1,752 | 1,728 | 1,728 | 980,400 | 1,728 |
| 2005-10-11 | 1,752 | 1,752 | 1,715 | 1,752 | 749,400 | 1,752 |
| 2005-10-07 | 1,750 | 1,752 | 1,726 | 1,742 | 1,391,800 | 1,742 |
| 2005-10-06 | 1,750 | 1,750 | 1,722 | 1,749 | 1,375,100 | 1,749 |
| 2005-10-05 | 1,717 | 1,749 | 1,692 | 1,749 | 2,061,600 | 1,749 |
| 2005-10-04 | 1,667 | 1,690 | 1,664 | 1,690 | 669,400 | 1,690 |
| 2005-10-03 | 1,660 | 1,680 | 1,660 | 1,661 | 749,700 | 1,661 |
| 2005-09-30 | 1,700 | 1,704 | 1,681 | 1,686 | 895,400 | 1,686 |
| 2005-09-29 | 1,720 | 1,725 | 1,697 | 1,703 | 931,900 | 1,703 |
| 2005-09-28 | 1,748 | 1,748 | 1,712 | 1,713 | 717,400 | 1,713 |
| 2005-09-27 | 1,748 | 1,748 | 1,723 | 1,744 | 707,000 | 1,744 |
| 2005-09-26 | 1,721 | 1,736 | 1,720 | 1,736 | 786,000 | 1,736 |
| 2005-09-22 | 1,729 | 1,729 | 1,710 | 1,720 | 728,100 | 1,720 |
| 2005-09-21 | 1,735 | 1,736 | 1,703 | 1,708 | 952,600 | 1,708 |
| 2005-09-20 | 1,689 | 1,733 | 1,686 | 1,725 | 814,100 | 1,725 |
| 2005-09-16 | 1,700 | 1,700 | 1,665 | 1,685 | 657,200 | 1,685 |
| 2005-09-15 | 1,692 | 1,698 | 1,685 | 1,695 | 970,300 | 1,695 |
| 2005-09-14 | 1,697 | 1,711 | 1,690 | 1,705 | 665,500 | 1,705 |
| 2005-09-13 | 1,704 | 1,710 | 1,682 | 1,683 | 770,800 | 1,683 |
| 2005-09-12 | 1,700 | 1,716 | 1,685 | 1,704 | 959,800 | 1,704 |
| 2005-09-09 | 1,664 | 1,671 | 1,652 | 1,670 | 3,160,800 | 1,670 |
| 2005-09-08 | 1,662 | 1,665 | 1,645 | 1,653 | 867,100 | 1,653 |
| 2005-09-07 | 1,675 | 1,676 | 1,661 | 1,664 | 608,700 | 1,664 |
| 2005-09-06 | 1,663 | 1,676 | 1,663 | 1,668 | 1,014,900 | 1,668 |
| 2005-09-05 | 1,674 | 1,677 | 1,654 | 1,658 | 712,200 | 1,658 |
| 2005-09-02 | 1,676 | 1,676 | 1,662 | 1,674 | 600,400 | 1,674 |
| 2005-09-01 | 1,669 | 1,684 | 1,668 | 1,669 | 545,500 | 1,669 |
| 2005-08-31 | 1,671 | 1,676 | 1,660 | 1,660 | 895,700 | 1,660 |
| 2005-08-30 | 1,701 | 1,701 | 1,673 | 1,676 | 638,200 | 1,676 |
| 2005-08-29 | 1,701 | 1,702 | 1,660 | 1,684 | 912,500 | 1,684 |
| 2005-08-26 | 1,688 | 1,710 | 1,680 | 1,709 | 894,600 | 1,709 |
| 2005-08-25 | 1,694 | 1,698 | 1,675 | 1,678 | 680,600 | 1,678 |
| 2005-08-24 | 1,683 | 1,699 | 1,675 | 1,694 | 812,000 | 1,694 |
| 2005-08-23 | 1,686 | 1,700 | 1,673 | 1,673 | 628,700 | 1,673 |
| 2005-08-22 | 1,707 | 1,707 | 1,665 | 1,685 | 641,600 | 1,685 |
| 2005-08-19 | 1,661 | 1,670 | 1,650 | 1,659 | 825,500 | 1,659 |
| 2005-08-18 | 1,680 | 1,689 | 1,658 | 1,664 | 731,700 | 1,664 |
| 2005-08-17 | 1,713 | 1,719 | 1,682 | 1,683 | 1,008,300 | 1,683 |
| 2005-08-16 | 1,715 | 1,718 | 1,703 | 1,710 | 594,600 | 1,710 |
| 2005-08-15 | 1,706 | 1,720 | 1,692 | 1,697 | 562,000 | 1,697 |
| 2005-08-12 | 1,716 | 1,718 | 1,700 | 1,703 | 1,017,900 | 1,703 |
| 2005-08-11 | 1,714 | 1,726 | 1,703 | 1,718 | 600,300 | 1,718 |
| 2005-08-10 | 1,715 | 1,729 | 1,703 | 1,712 | 790,200 | 1,712 |
| 2005-08-09 | 1,686 | 1,710 | 1,675 | 1,699 | 658,000 | 1,699 |
| 2005-08-08 | 1,661 | 1,690 | 1,646 | 1,686 | 655,700 | 1,686 |
| 2005-08-05 | 1,709 | 1,715 | 1,681 | 1,691 | 737,000 | 1,691 |
| 2005-08-04 | 1,721 | 1,731 | 1,693 | 1,708 | 782,900 | 1,708 |
| 2005-08-03 | 1,740 | 1,740 | 1,717 | 1,740 | 588,600 | 1,740 |
| 2005-08-02 | 1,721 | 1,740 | 1,720 | 1,732 | 892,900 | 1,732 |
| 2005-08-01 | 1,710 | 1,731 | 1,708 | 1,720 | 680,200 | 1,720 |
| 2005-07-29 | 1,742 | 1,755 | 1,710 | 1,729 | 1,226,400 | 1,729 |
| 2005-07-28 | 1,759 | 1,768 | 1,757 | 1,760 | 530,300 | 1,760 |
| 2005-07-27 | 1,760 | 1,778 | 1,753 | 1,758 | 564,000 | 1,758 |
| 2005-07-26 | 1,778 | 1,778 | 1,744 | 1,751 | 717,900 | 1,751 |
| 2005-07-25 | 1,779 | 1,785 | 1,767 | 1,778 | 556,100 | 1,778 |
| 2005-07-22 | 1,780 | 1,785 | 1,751 | 1,778 | 580,300 | 1,778 |
| 2005-07-21 | 1,800 | 1,813 | 1,790 | 1,790 | 450,800 | 1,790 |
| 2005-07-20 | 1,810 | 1,810 | 1,770 | 1,791 | 689,800 | 1,791 |
| 2005-07-19 | 1,821 | 1,823 | 1,804 | 1,811 | 728,100 | 1,811 |
| 2005-07-15 | 1,804 | 1,807 | 1,791 | 1,798 | 859,500 | 1,798 |
| 2005-07-14 | 1,763 | 1,794 | 1,763 | 1,786 | 803,900 | 1,786 |
| 2005-07-13 | 1,772 | 1,778 | 1,762 | 1,763 | 764,300 | 1,763 |
| 2005-07-12 | 1,743 | 1,765 | 1,736 | 1,759 | 733,000 | 1,759 |
| 2005-07-11 | 1,740 | 1,742 | 1,731 | 1,731 | 336,200 | 1,731 |
| 2005-07-08 | 1,735 | 1,746 | 1,722 | 1,725 | 1,360,400 | 1,725 |
| 2005-07-07 | 1,730 | 1,740 | 1,725 | 1,734 | 341,100 | 1,734 |
| 2005-07-06 | 1,742 | 1,748 | 1,724 | 1,730 | 801,700 | 1,730 |
| 2005-07-05 | 1,749 | 1,752 | 1,740 | 1,745 | 398,800 | 1,745 |
| 2005-07-04 | 1,753 | 1,755 | 1,743 | 1,755 | 426,700 | 1,755 |
| 2005-07-01 | 1,765 | 1,769 | 1,747 | 1,750 | 879,100 | 1,750 |
| 2005-06-30 | 1,752 | 1,755 | 1,741 | 1,753 | 596,400 | 1,753 |
| 2005-06-29 | 1,753 | 1,760 | 1,744 | 1,747 | 494,200 | 1,747 |
| 2005-06-28 | 1,749 | 1,767 | 1,743 | 1,750 | 679,500 | 1,750 |
| 2005-06-27 | 1,752 | 1,757 | 1,738 | 1,744 | 519,500 | 1,744 |
| 2005-06-24 | 1,765 | 1,771 | 1,741 | 1,760 | 1,087,900 | 1,760 |
| 2005-06-23 | 1,796 | 1,796 | 1,779 | 1,789 | 529,200 | 1,789 |
| 2005-06-22 | 1,805 | 1,812 | 1,785 | 1,796 | 677,900 | 1,796 |
| 2005-06-21 | 1,807 | 1,815 | 1,803 | 1,809 | 309,900 | 1,809 |
| 2005-06-20 | 1,822 | 1,822 | 1,797 | 1,806 | 495,800 | 1,806 |
| 2005-06-17 | 1,818 | 1,822 | 1,798 | 1,811 | 767,300 | 1,811 |
| 2005-06-16 | 1,823 | 1,834 | 1,811 | 1,824 | 810,200 | 1,824 |
| 2005-06-15 | 1,822 | 1,840 | 1,804 | 1,834 | 527,200 | 1,834 |
| 2005-06-14 | 1,822 | 1,822 | 1,796 | 1,814 | 535,100 | 1,814 |
| 2005-06-13 | 1,825 | 1,831 | 1,802 | 1,804 | 592,900 | 1,804 |
| 2005-06-10 | 1,794 | 1,849 | 1,793 | 1,824 | 3,662,100 | 1,824 |
| 2005-06-09 | 1,845 | 1,853 | 1,803 | 1,810 | 685,500 | 1,810 |
| 2005-06-08 | 1,827 | 1,861 | 1,827 | 1,845 | 304,900 | 1,845 |
| 2005-06-07 | 1,822 | 1,848 | 1,821 | 1,839 | 444,100 | 1,839 |
| 2005-06-06 | 1,841 | 1,851 | 1,826 | 1,848 | 590,100 | 1,848 |
| 2005-06-03 | 1,861 | 1,861 | 1,834 | 1,852 | 608,800 | 1,852 |
| 2005-06-02 | 1,883 | 1,903 | 1,862 | 1,862 | 675,400 | 1,862 |
| 2005-06-01 | 1,890 | 1,905 | 1,884 | 1,902 | 506,700 | 1,902 |
| 2005-05-31 | 1,884 | 1,896 | 1,875 | 1,890 | 581,100 | 1,890 |
| 2005-05-30 | 1,860 | 1,889 | 1,860 | 1,880 | 553,500 | 1,880 |
| 2005-05-27 | 1,873 | 1,893 | 1,862 | 1,878 | 933,500 | 1,878 |
| 2005-05-26 | 1,877 | 1,886 | 1,862 | 1,872 | 884,200 | 1,872 |
| 2005-05-25 | 1,866 | 1,875 | 1,856 | 1,865 | 472,200 | 1,865 |
| 2005-05-24 | 1,856 | 1,894 | 1,855 | 1,863 | 674,300 | 1,863 |
| 2005-05-23 | 1,906 | 1,906 | 1,853 | 1,883 | 1,663,400 | 1,883 |
| 2005-05-20 | 1,920 | 1,937 | 1,905 | 1,905 | 517,500 | 1,905 |
| 2005-05-19 | 1,935 | 1,954 | 1,905 | 1,937 | 587,300 | 1,937 |
| 2005-05-18 | 1,918 | 1,932 | 1,890 | 1,910 | 741,800 | 1,910 |
| 2005-05-17 | 1,942 | 1,948 | 1,870 | 1,888 | 713,800 | 1,888 |
| 2005-05-16 | 1,941 | 1,944 | 1,910 | 1,918 | 352,300 | 1,918 |
| 2005-05-13 | 1,946 | 1,969 | 1,936 | 1,958 | 793,900 | 1,958 |
| 2005-05-12 | 1,959 | 1,970 | 1,948 | 1,964 | 507,100 | 1,964 |
| 2005-05-11 | 1,957 | 1,961 | 1,932 | 1,958 | 731,500 | 1,958 |
| 2005-05-10 | 1,954 | 1,959 | 1,935 | 1,956 | 444,800 | 1,956 |
| 2005-05-09 | 1,938 | 1,954 | 1,921 | 1,946 | 524,400 | 1,946 |
| 2005-05-06 | 1,939 | 1,944 | 1,920 | 1,939 | 504,700 | 1,939 |
| 2005-05-02 | 1,905 | 1,934 | 1,904 | 1,919 | 455,500 | 1,919 |
| 2005-04-28 | 1,949 | 1,949 | 1,906 | 1,929 | 800,600 | 1,929 |
| 2005-04-27 | 1,903 | 1,964 | 1,903 | 1,949 | 618,400 | 1,949 |
| 2005-04-26 | 1,927 | 1,946 | 1,922 | 1,925 | 675,900 | 1,925 |
| 2005-04-25 | 1,941 | 1,960 | 1,931 | 1,954 | 375,400 | 1,954 |
| 2005-04-22 | 1,946 | 1,967 | 1,936 | 1,940 | 842,500 | 1,940 |
| 2005-04-21 | 1,910 | 1,924 | 1,862 | 1,910 | 811,800 | 1,910 |
| 2005-04-20 | 1,950 | 1,973 | 1,932 | 1,947 | 527,500 | 1,947 |
| 2005-04-19 | 1,923 | 1,959 | 1,913 | 1,951 | 641,800 | 1,951 |
| 2005-04-18 | 1,965 | 1,982 | 1,910 | 1,918 | 1,267,400 | 1,918 |
| 2005-04-15 | 2,035 | 2,040 | 1,988 | 2,005 | 672,600 | 2,005 |
| 2005-04-14 | 2,075 | 2,075 | 2,055 | 2,055 | 353,400 | 2,055 |
| 2005-04-13 | 2,060 | 2,080 | 2,045 | 2,070 | 559,200 | 2,070 |
| 2005-04-12 | 2,065 | 2,065 | 2,050 | 2,055 | 383,800 | 2,055 |
| 2005-04-11 | 2,075 | 2,090 | 2,055 | 2,065 | 427,700 | 2,065 |
| 2005-04-08 | 2,035 | 2,110 | 2,015 | 2,085 | 1,729,900 | 2,085 |
| 2005-04-07 | 2,040 | 2,045 | 2,000 | 2,010 | 508,100 | 2,010 |
| 2005-04-06 | 2,040 | 2,060 | 2,010 | 2,050 | 357,000 | 2,050 |
| 2005-04-05 | 2,010 | 2,050 | 2,010 | 2,045 | 364,100 | 2,045 |
| 2005-04-04 | 2,000 | 2,025 | 1,986 | 2,010 | 372,500 | 2,010 |
| 2005-04-01 | 1,967 | 2,045 | 1,958 | 2,035 | 533,900 | 2,035 |
| 2005-03-31 | 1,955 | 1,991 | 1,955 | 1,991 | 865,900 | 1,991 |
| 2005-03-30 | 1,988 | 2,015 | 1,951 | 1,982 | 647,500 | 1,982 |
| 2005-03-29 | 2,070 | 2,080 | 1,997 | 2,010 | 632,400 | 2,010 |
| 2005-03-28 | 1,985 | 2,065 | 1,985 | 2,050 | 470,900 | 2,050 |
| 2005-03-25 | 2,040 | 2,040 | 2,000 | 2,005 | 363,800 | 2,005 |
| 2005-03-24 | 2,005 | 2,040 | 1,988 | 2,035 | 535,400 | 2,035 |
| 2005-03-23 | 2,025 | 2,025 | 1,963 | 2,025 | 838,700 | 2,025 |
| 2005-03-22 | 2,015 | 2,050 | 2,010 | 2,045 | 503,600 | 2,045 |
| 2005-03-18 | 2,030 | 2,065 | 2,025 | 2,055 | 389,300 | 2,055 |
| 2005-03-17 | 2,020 | 2,035 | 2,010 | 2,025 | 398,100 | 2,025 |
| 2005-03-16 | 2,030 | 2,035 | 2,005 | 2,030 | 571,400 | 2,030 |
| 2005-03-15 | 2,035 | 2,040 | 2,000 | 2,035 | 748,500 | 2,035 |
| 2005-03-14 | 2,020 | 2,025 | 2,010 | 2,010 | 556,300 | 2,010 |
| 2005-03-11 | 1,973 | 2,015 | 1,973 | 2,010 | 3,954,400 | 2,010 |
| 2005-03-10 | 1,953 | 2,000 | 1,953 | 1,973 | 540,400 | 1,973 |
| 2005-03-09 | 1,959 | 1,982 | 1,947 | 1,977 | 837,100 | 1,977 |
| 2005-03-08 | 1,939 | 1,970 | 1,931 | 1,958 | 1,451,000 | 1,958 |
| 2005-03-07 | 1,910 | 1,944 | 1,909 | 1,909 | 521,900 | 1,909 |
| 2005-03-04 | 1,885 | 1,909 | 1,875 | 1,896 | 532,100 | 1,896 |
| 2005-03-03 | 1,909 | 1,909 | 1,879 | 1,909 | 719,300 | 1,909 |
| 2005-03-02 | 1,899 | 1,916 | 1,875 | 1,907 | 972,200 | 1,907 |
| 2005-03-01 | 1,859 | 1,879 | 1,849 | 1,879 | 767,100 | 1,879 |
| 2005-02-28 | 1,860 | 1,860 | 1,835 | 1,837 | 542,600 | 1,837 |
| 2005-02-25 | 1,825 | 1,848 | 1,810 | 1,832 | 431,600 | 1,832 |
| 2005-02-24 | 1,810 | 1,821 | 1,799 | 1,807 | 458,600 | 1,807 |
| 2005-02-23 | 1,816 | 1,816 | 1,792 | 1,809 | 556,700 | 1,809 |
| 2005-02-22 | 1,831 | 1,835 | 1,818 | 1,820 | 327,100 | 1,820 |
| 2005-02-21 | 1,846 | 1,850 | 1,832 | 1,833 | 320,100 | 1,833 |
| 2005-02-18 | 1,836 | 1,862 | 1,824 | 1,845 | 404,400 | 1,845 |
| 2005-02-17 | 1,848 | 1,855 | 1,832 | 1,841 | 398,800 | 1,841 |
| 2005-02-16 | 1,860 | 1,866 | 1,835 | 1,835 | 706,300 | 1,835 |
| 2005-02-15 | 1,878 | 1,878 | 1,849 | 1,860 | 953,100 | 1,860 |
| 2005-02-14 | 1,911 | 1,911 | 1,877 | 1,877 | 746,900 | 1,877 |
| 2005-02-10 | 1,861 | 1,918 | 1,861 | 1,907 | 1,022,900 | 1,907 |
| 2005-02-09 | 1,899 | 1,909 | 1,884 | 1,890 | 437,100 | 1,890 |
| 2005-02-08 | 1,900 | 1,909 | 1,891 | 1,898 | 1,179,300 | 1,898 |
| 2005-02-07 | 1,918 | 1,952 | 1,906 | 1,926 | 872,800 | 1,926 |
| 2005-02-04 | 1,911 | 1,934 | 1,896 | 1,918 | 1,165,600 | 1,918 |
| 2005-02-03 | 1,921 | 1,948 | 1,916 | 1,934 | 811,600 | 1,934 |
| 2005-02-02 | 1,949 | 1,979 | 1,935 | 1,941 | 880,000 | 1,941 |
| 2005-02-01 | 1,988 | 1,991 | 1,940 | 1,959 | 978,300 | 1,959 |
| 2005-01-31 | 1,980 | 2,035 | 1,965 | 2,000 | 548,900 | 2,000 |
| 2005-01-28 | 1,969 | 1,998 | 1,960 | 1,992 | 621,500 | 1,992 |
| 2005-01-27 | 1,944 | 1,968 | 1,941 | 1,968 | 359,300 | 1,968 |
| 2005-01-26 | 1,954 | 1,964 | 1,943 | 1,964 | 402,300 | 1,964 |
| 2005-01-25 | 1,913 | 1,950 | 1,903 | 1,950 | 616,800 | 1,950 |
| 2005-01-24 | 1,908 | 1,943 | 1,907 | 1,943 | 273,700 | 1,943 |
| 2005-01-21 | 1,923 | 1,932 | 1,910 | 1,930 | 282,700 | 1,930 |
| 2005-01-20 | 1,930 | 1,942 | 1,908 | 1,922 | 340,200 | 1,922 |
| 2005-01-19 | 1,953 | 1,962 | 1,935 | 1,953 | 539,000 | 1,953 |
| 2005-01-18 | 1,950 | 1,958 | 1,925 | 1,931 | 457,500 | 1,931 |
| 2005-01-17 | 1,947 | 1,963 | 1,934 | 1,934 | 585,500 | 1,934 |
| 2005-01-14 | 1,901 | 1,940 | 1,887 | 1,926 | 1,256,300 | 1,926 |
| 2005-01-13 | 1,900 | 1,912 | 1,879 | 1,887 | 598,000 | 1,887 |
| 2005-01-12 | 1,942 | 1,958 | 1,905 | 1,926 | 821,500 | 1,926 |
| 2005-01-11 | 1,897 | 1,961 | 1,896 | 1,961 | 1,194,700 | 1,961 |
| 2005-01-07 | 1,900 | 1,900 | 1,871 | 1,872 | 437,500 | 1,872 |
| 2005-01-06 | 1,840 | 1,888 | 1,840 | 1,888 | 582,000 | 1,888 |
| 2005-01-05 | 1,860 | 1,880 | 1,850 | 1,865 | 736,700 | 1,865 |
| 2005-01-04 | 1,891 | 1,895 | 1,878 | 1,884 | 485,700 | 1,884 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
