5938 (株)LIXIL 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 | 2,390 | 2,390 | 2,330 | 2,360 | 609,100 | 2,360 |
| 2005-12-29 | 2,310 | 2,465 | 2,300 | 2,390 | 2,431,600 | 2,390 |
| 2005-12-28 | 2,145 | 2,325 | 2,135 | 2,280 | 2,153,500 | 2,280 |
| 2005-12-27 | 2,130 | 2,130 | 2,100 | 2,105 | 351,800 | 2,105 |
| 2005-12-26 | 2,155 | 2,155 | 2,100 | 2,110 | 447,700 | 2,110 |
| 2005-12-22 | 2,190 | 2,195 | 2,100 | 2,150 | 637,100 | 2,150 |
| 2005-12-21 | 2,170 | 2,220 | 2,165 | 2,185 | 1,169,900 | 2,185 |
| 2005-12-20 | 2,070 | 2,110 | 2,055 | 2,105 | 474,300 | 2,105 |
| 2005-12-19 | 2,095 | 2,095 | 2,070 | 2,075 | 321,000 | 2,075 |
| 2005-12-16 | 2,080 | 2,110 | 2,065 | 2,075 | 638,900 | 2,075 |
| 2005-12-15 | 2,140 | 2,140 | 2,075 | 2,075 | 790,400 | 2,075 |
| 2005-12-14 | 2,155 | 2,155 | 2,100 | 2,100 | 961,300 | 2,100 |
| 2005-12-13 | 2,250 | 2,250 | 2,150 | 2,160 | 911,600 | 2,160 |
| 2005-12-12 | 2,110 | 2,215 | 2,110 | 2,145 | 607,200 | 2,145 |
| 2005-12-09 | 2,105 | 2,160 | 2,090 | 2,150 | 1,104,600 | 2,150 |
| 2005-12-08 | 2,185 | 2,185 | 2,105 | 2,120 | 761,300 | 2,120 |
| 2005-12-07 | 2,225 | 2,225 | 2,170 | 2,180 | 571,900 | 2,180 |
| 2005-12-06 | 2,245 | 2,255 | 2,185 | 2,195 | 894,500 | 2,195 |
| 2005-12-05 | 2,250 | 2,260 | 2,235 | 2,240 | 1,237,600 | 2,240 |
| 2005-12-02 | 2,260 | 2,260 | 2,170 | 2,170 | 991,800 | 2,170 |
| 2005-12-01 | 2,205 | 2,285 | 2,150 | 2,265 | 1,134,200 | 2,265 |
| 2005-11-30 | 2,240 | 2,270 | 2,215 | 2,215 | 1,451,700 | 2,215 |
| 2005-11-29 | 2,215 | 2,290 | 2,210 | 2,280 | 826,600 | 2,280 |
| 2005-11-28 | 2,165 | 2,225 | 2,165 | 2,215 | 762,400 | 2,215 |
| 2005-11-25 | 2,160 | 2,230 | 2,155 | 2,220 | 622,600 | 2,220 |
| 2005-11-24 | 2,255 | 2,265 | 2,225 | 2,240 | 645,200 | 2,240 |
| 2005-11-22 | 2,210 | 2,265 | 2,205 | 2,260 | 812,600 | 2,260 |
| 2005-11-21 | 2,195 | 2,320 | 2,175 | 2,290 | 1,488,700 | 2,290 |
| 2005-11-18 | 2,150 | 2,220 | 2,140 | 2,195 | 1,433,900 | 2,195 |
| 2005-11-17 | 2,075 | 2,130 | 2,070 | 2,130 | 934,800 | 2,130 |
| 2005-11-16 | 2,050 | 2,070 | 2,035 | 2,070 | 915,400 | 2,070 |
| 2005-11-15 | 2,080 | 2,080 | 2,050 | 2,050 | 322,400 | 2,050 |
| 2005-11-14 | 2,130 | 2,130 | 2,070 | 2,075 | 612,100 | 2,075 |
| 2005-11-11 | 2,045 | 2,130 | 2,040 | 2,115 | 1,836,800 | 2,115 |
| 2005-11-10 | 1,990 | 2,005 | 1,977 | 1,995 | 700,200 | 1,995 |
| 2005-11-09 | 1,987 | 2,005 | 1,972 | 1,978 | 970,100 | 1,978 |
| 2005-11-08 | 1,995 | 2,005 | 1,975 | 1,981 | 544,000 | 1,981 |
| 2005-11-07 | 1,986 | 1,996 | 1,964 | 1,988 | 1,074,400 | 1,988 |
| 2005-11-04 | 1,991 | 2,030 | 1,978 | 2,020 | 947,100 | 2,020 |
| 2005-11-02 | 1,984 | 1,989 | 1,978 | 1,978 | 501,700 | 1,978 |
| 2005-11-01 | 1,990 | 1,993 | 1,977 | 1,985 | 305,700 | 1,985 |
| 2005-10-31 | 1,956 | 1,983 | 1,949 | 1,973 | 427,800 | 1,973 |
| 2005-10-28 | 1,959 | 1,970 | 1,946 | 1,964 | 361,900 | 1,964 |
| 2005-10-27 | 1,950 | 1,965 | 1,937 | 1,959 | 444,200 | 1,959 |
| 2005-10-26 | 1,885 | 1,960 | 1,885 | 1,950 | 673,700 | 1,950 |
| 2005-10-25 | 1,916 | 1,944 | 1,886 | 1,895 | 771,900 | 1,895 |
| 2005-10-24 | 1,927 | 1,940 | 1,911 | 1,913 | 812,800 | 1,913 |
| 2005-10-21 | 1,898 | 1,919 | 1,895 | 1,916 | 879,600 | 1,916 |
| 2005-10-20 | 1,910 | 1,913 | 1,890 | 1,904 | 765,700 | 1,904 |
| 2005-10-19 | 1,891 | 1,894 | 1,873 | 1,885 | 628,200 | 1,885 |
| 2005-10-18 | 1,908 | 1,917 | 1,904 | 1,908 | 551,900 | 1,908 |
| 2005-10-17 | 1,924 | 1,929 | 1,908 | 1,919 | 515,000 | 1,919 |
| 2005-10-14 | 1,919 | 1,919 | 1,900 | 1,915 | 364,200 | 1,915 |
| 2005-10-13 | 1,922 | 1,922 | 1,885 | 1,909 | 621,400 | 1,909 |
| 2005-10-12 | 1,925 | 1,975 | 1,916 | 1,941 | 699,400 | 1,941 |
| 2005-10-11 | 1,895 | 1,948 | 1,892 | 1,948 | 547,500 | 1,948 |
| 2005-10-07 | 1,901 | 1,936 | 1,901 | 1,925 | 608,700 | 1,925 |
| 2005-10-06 | 1,930 | 1,950 | 1,921 | 1,924 | 611,600 | 1,924 |
| 2005-10-05 | 1,981 | 1,985 | 1,949 | 1,985 | 1,429,500 | 1,985 |
| 2005-10-04 | 1,960 | 1,990 | 1,948 | 1,980 | 1,216,100 | 1,980 |
| 2005-10-03 | 1,929 | 1,949 | 1,920 | 1,939 | 995,700 | 1,939 |
| 2005-09-30 | 1,937 | 1,950 | 1,923 | 1,933 | 598,200 | 1,933 |
| 2005-09-29 | 1,940 | 1,969 | 1,924 | 1,967 | 1,088,000 | 1,967 |
| 2005-09-28 | 1,952 | 1,954 | 1,932 | 1,948 | 1,538,200 | 1,948 |
| 2005-09-27 | 1,951 | 1,951 | 1,922 | 1,930 | 1,188,900 | 1,930 |
| 2005-09-26 | 1,940 | 1,972 | 1,940 | 1,972 | 1,415,200 | 1,972 |
| 2005-09-22 | 1,866 | 1,913 | 1,861 | 1,909 | 1,668,100 | 1,909 |
| 2005-09-21 | 1,860 | 1,865 | 1,855 | 1,856 | 423,500 | 1,856 |
| 2005-09-20 | 1,831 | 1,856 | 1,831 | 1,855 | 749,600 | 1,855 |
| 2005-09-16 | 1,845 | 1,845 | 1,826 | 1,827 | 760,700 | 1,827 |
| 2005-09-15 | 1,848 | 1,851 | 1,838 | 1,845 | 702,000 | 1,845 |
| 2005-09-14 | 1,849 | 1,860 | 1,849 | 1,857 | 943,200 | 1,857 |
| 2005-09-13 | 1,845 | 1,859 | 1,842 | 1,849 | 683,700 | 1,849 |
| 2005-09-12 | 1,864 | 1,879 | 1,843 | 1,844 | 703,400 | 1,844 |
| 2005-09-09 | 1,845 | 1,854 | 1,829 | 1,840 | 1,909,100 | 1,840 |
| 2005-09-08 | 1,885 | 1,889 | 1,865 | 1,875 | 417,400 | 1,875 |
| 2005-09-07 | 1,900 | 1,909 | 1,890 | 1,890 | 538,200 | 1,890 |
| 2005-09-06 | 1,910 | 1,911 | 1,891 | 1,900 | 630,200 | 1,900 |
| 2005-09-05 | 1,906 | 1,913 | 1,893 | 1,913 | 525,200 | 1,913 |
| 2005-09-02 | 1,900 | 1,913 | 1,892 | 1,907 | 610,500 | 1,907 |
| 2005-09-01 | 1,880 | 1,900 | 1,875 | 1,879 | 766,000 | 1,879 |
| 2005-08-31 | 1,877 | 1,877 | 1,861 | 1,870 | 517,500 | 1,870 |
| 2005-08-30 | 1,850 | 1,874 | 1,843 | 1,874 | 706,000 | 1,874 |
| 2005-08-29 | 1,834 | 1,839 | 1,816 | 1,835 | 525,200 | 1,835 |
| 2005-08-26 | 1,842 | 1,842 | 1,823 | 1,832 | 579,200 | 1,832 |
| 2005-08-25 | 1,856 | 1,856 | 1,822 | 1,830 | 640,600 | 1,830 |
| 2005-08-24 | 1,870 | 1,872 | 1,857 | 1,860 | 1,010,100 | 1,860 |
| 2005-08-23 | 1,849 | 1,874 | 1,848 | 1,857 | 1,586,700 | 1,857 |
| 2005-08-22 | 1,813 | 1,832 | 1,806 | 1,831 | 341,200 | 1,831 |
| 2005-08-19 | 1,805 | 1,810 | 1,798 | 1,805 | 593,900 | 1,805 |
| 2005-08-18 | 1,833 | 1,834 | 1,812 | 1,824 | 600,400 | 1,824 |
| 2005-08-17 | 1,836 | 1,838 | 1,824 | 1,827 | 978,200 | 1,827 |
| 2005-08-16 | 1,816 | 1,832 | 1,814 | 1,829 | 1,065,300 | 1,829 |
| 2005-08-15 | 1,815 | 1,821 | 1,795 | 1,816 | 432,000 | 1,816 |
| 2005-08-12 | 1,800 | 1,824 | 1,788 | 1,812 | 875,500 | 1,812 |
| 2005-08-11 | 1,785 | 1,793 | 1,780 | 1,782 | 823,700 | 1,782 |
| 2005-08-10 | 1,770 | 1,797 | 1,770 | 1,794 | 673,200 | 1,794 |
| 2005-08-09 | 1,767 | 1,784 | 1,763 | 1,780 | 683,400 | 1,780 |
| 2005-08-08 | 1,769 | 1,783 | 1,751 | 1,779 | 1,065,900 | 1,779 |
| 2005-08-05 | 1,757 | 1,770 | 1,750 | 1,760 | 893,900 | 1,760 |
| 2005-08-04 | 1,778 | 1,786 | 1,752 | 1,754 | 1,121,600 | 1,754 |
| 2005-08-03 | 1,785 | 1,791 | 1,771 | 1,791 | 890,900 | 1,791 |
| 2005-08-02 | 1,800 | 1,822 | 1,790 | 1,808 | 754,300 | 1,808 |
| 2005-08-01 | 1,828 | 1,830 | 1,778 | 1,784 | 1,227,300 | 1,784 |
| 2005-07-29 | 1,844 | 1,848 | 1,830 | 1,830 | 444,700 | 1,830 |
| 2005-07-28 | 1,845 | 1,848 | 1,840 | 1,844 | 370,300 | 1,844 |
| 2005-07-27 | 1,828 | 1,846 | 1,827 | 1,842 | 446,000 | 1,842 |
| 2005-07-26 | 1,847 | 1,855 | 1,830 | 1,835 | 578,900 | 1,835 |
| 2005-07-25 | 1,850 | 1,859 | 1,840 | 1,845 | 390,300 | 1,845 |
| 2005-07-22 | 1,879 | 1,879 | 1,845 | 1,851 | 538,500 | 1,851 |
| 2005-07-21 | 1,883 | 1,891 | 1,863 | 1,864 | 353,700 | 1,864 |
| 2005-07-20 | 1,870 | 1,895 | 1,867 | 1,882 | 318,500 | 1,882 |
| 2005-07-19 | 1,875 | 1,885 | 1,865 | 1,865 | 384,200 | 1,865 |
| 2005-07-15 | 1,885 | 1,891 | 1,877 | 1,887 | 333,500 | 1,887 |
| 2005-07-14 | 1,893 | 1,897 | 1,883 | 1,887 | 239,700 | 1,887 |
| 2005-07-13 | 1,895 | 1,898 | 1,874 | 1,882 | 410,000 | 1,882 |
| 2005-07-12 | 1,893 | 1,910 | 1,881 | 1,883 | 354,500 | 1,883 |
| 2005-07-11 | 1,902 | 1,918 | 1,901 | 1,907 | 301,000 | 1,907 |
| 2005-07-08 | 1,927 | 1,934 | 1,891 | 1,905 | 898,500 | 1,905 |
| 2005-07-07 | 1,876 | 1,906 | 1,857 | 1,903 | 847,400 | 1,903 |
| 2005-07-06 | 1,922 | 1,923 | 1,891 | 1,895 | 407,600 | 1,895 |
| 2005-07-05 | 1,921 | 1,929 | 1,913 | 1,922 | 689,500 | 1,922 |
| 2005-07-04 | 1,891 | 1,913 | 1,883 | 1,909 | 597,200 | 1,909 |
| 2005-07-01 | 1,870 | 1,891 | 1,870 | 1,872 | 456,300 | 1,872 |
| 2005-06-30 | 1,876 | 1,887 | 1,861 | 1,878 | 341,900 | 1,878 |
| 2005-06-29 | 1,887 | 1,890 | 1,866 | 1,888 | 323,200 | 1,888 |
| 2005-06-28 | 1,855 | 1,881 | 1,850 | 1,866 | 224,700 | 1,866 |
| 2005-06-27 | 1,869 | 1,869 | 1,841 | 1,848 | 356,000 | 1,848 |
| 2005-06-24 | 1,870 | 1,870 | 1,850 | 1,862 | 365,400 | 1,862 |
| 2005-06-23 | 1,866 | 1,885 | 1,866 | 1,869 | 258,200 | 1,869 |
| 2005-06-22 | 1,867 | 1,883 | 1,855 | 1,881 | 398,100 | 1,881 |
| 2005-06-21 | 1,842 | 1,868 | 1,842 | 1,860 | 434,000 | 1,860 |
| 2005-06-20 | 1,868 | 1,868 | 1,842 | 1,842 | 319,600 | 1,842 |
| 2005-06-17 | 1,850 | 1,868 | 1,843 | 1,865 | 467,400 | 1,865 |
| 2005-06-16 | 1,828 | 1,846 | 1,826 | 1,838 | 623,400 | 1,838 |
| 2005-06-15 | 1,823 | 1,827 | 1,817 | 1,820 | 535,500 | 1,820 |
| 2005-06-14 | 1,819 | 1,822 | 1,817 | 1,819 | 208,800 | 1,819 |
| 2005-06-13 | 1,821 | 1,826 | 1,816 | 1,819 | 239,800 | 1,819 |
| 2005-06-10 | 1,820 | 1,823 | 1,814 | 1,819 | 724,200 | 1,819 |
| 2005-06-09 | 1,820 | 1,832 | 1,815 | 1,819 | 599,000 | 1,819 |
| 2005-06-08 | 1,820 | 1,830 | 1,816 | 1,820 | 372,700 | 1,820 |
| 2005-06-07 | 1,833 | 1,840 | 1,814 | 1,828 | 440,200 | 1,828 |
| 2005-06-06 | 1,841 | 1,842 | 1,832 | 1,840 | 261,900 | 1,840 |
| 2005-06-03 | 1,870 | 1,871 | 1,836 | 1,846 | 439,900 | 1,846 |
| 2005-06-02 | 1,877 | 1,887 | 1,858 | 1,878 | 304,300 | 1,878 |
| 2005-06-01 | 1,845 | 1,876 | 1,842 | 1,868 | 556,400 | 1,868 |
| 2005-05-31 | 1,836 | 1,851 | 1,827 | 1,851 | 889,300 | 1,851 |
| 2005-05-30 | 1,839 | 1,875 | 1,831 | 1,851 | 345,400 | 1,851 |
| 2005-05-27 | 1,830 | 1,841 | 1,822 | 1,830 | 463,800 | 1,830 |
| 2005-05-26 | 1,840 | 1,855 | 1,831 | 1,847 | 314,700 | 1,847 |
| 2005-05-25 | 1,855 | 1,863 | 1,839 | 1,839 | 473,500 | 1,839 |
| 2005-05-24 | 1,879 | 1,884 | 1,838 | 1,855 | 992,600 | 1,855 |
| 2005-05-23 | 1,876 | 1,887 | 1,865 | 1,885 | 464,400 | 1,885 |
| 2005-05-20 | 1,913 | 1,913 | 1,862 | 1,872 | 452,400 | 1,872 |
| 2005-05-19 | 1,861 | 1,892 | 1,847 | 1,892 | 512,600 | 1,892 |
| 2005-05-18 | 1,843 | 1,858 | 1,814 | 1,845 | 591,200 | 1,845 |
| 2005-05-17 | 1,876 | 1,880 | 1,846 | 1,857 | 600,200 | 1,857 |
| 2005-05-16 | 1,883 | 1,910 | 1,883 | 1,883 | 286,900 | 1,883 |
| 2005-05-13 | 1,905 | 1,923 | 1,903 | 1,913 | 320,000 | 1,913 |
| 2005-05-12 | 1,953 | 1,953 | 1,913 | 1,919 | 533,300 | 1,919 |
| 2005-05-11 | 1,950 | 1,961 | 1,935 | 1,954 | 490,100 | 1,954 |
| 2005-05-10 | 1,940 | 1,966 | 1,931 | 1,950 | 652,200 | 1,950 |
| 2005-05-09 | 1,935 | 1,939 | 1,884 | 1,935 | 443,800 | 1,935 |
| 2005-05-06 | 1,909 | 1,927 | 1,896 | 1,926 | 385,100 | 1,926 |
| 2005-05-02 | 1,894 | 1,901 | 1,880 | 1,901 | 361,300 | 1,901 |
| 2005-04-28 | 1,860 | 1,894 | 1,856 | 1,893 | 657,700 | 1,893 |
| 2005-04-27 | 1,900 | 1,904 | 1,881 | 1,898 | 453,400 | 1,898 |
| 2005-04-26 | 1,890 | 1,897 | 1,887 | 1,892 | 425,500 | 1,892 |
| 2005-04-25 | 1,874 | 1,896 | 1,857 | 1,880 | 437,100 | 1,880 |
| 2005-04-22 | 1,892 | 1,897 | 1,873 | 1,884 | 399,700 | 1,884 |
| 2005-04-21 | 1,875 | 1,877 | 1,835 | 1,862 | 366,000 | 1,862 |
| 2005-04-20 | 1,873 | 1,888 | 1,859 | 1,879 | 436,800 | 1,879 |
| 2005-04-19 | 1,849 | 1,878 | 1,841 | 1,863 | 561,200 | 1,863 |
| 2005-04-18 | 1,915 | 1,923 | 1,848 | 1,848 | 935,400 | 1,848 |
| 2005-04-15 | 1,913 | 1,928 | 1,912 | 1,913 | 768,000 | 1,913 |
| 2005-04-14 | 1,921 | 1,922 | 1,908 | 1,912 | 439,600 | 1,912 |
| 2005-04-13 | 1,926 | 1,942 | 1,923 | 1,925 | 359,000 | 1,925 |
| 2005-04-12 | 1,928 | 1,932 | 1,924 | 1,925 | 396,000 | 1,925 |
| 2005-04-11 | 1,928 | 1,939 | 1,921 | 1,930 | 638,700 | 1,930 |
| 2005-04-08 | 1,964 | 1,964 | 1,934 | 1,934 | 488,400 | 1,934 |
| 2005-04-07 | 1,961 | 1,969 | 1,947 | 1,964 | 496,500 | 1,964 |
| 2005-04-06 | 1,970 | 1,987 | 1,951 | 1,951 | 796,100 | 1,951 |
| 2005-04-05 | 1,970 | 1,973 | 1,951 | 1,954 | 771,100 | 1,954 |
| 2005-04-04 | 1,953 | 1,975 | 1,950 | 1,970 | 557,000 | 1,970 |
| 2005-04-01 | 1,958 | 1,973 | 1,945 | 1,968 | 544,700 | 1,968 |
| 2005-03-31 | 1,947 | 1,968 | 1,941 | 1,968 | 451,500 | 1,968 |
| 2005-03-30 | 1,920 | 1,944 | 1,920 | 1,944 | 1,079,600 | 1,944 |
| 2005-03-29 | 2,000 | 2,000 | 1,898 | 1,924 | 1,377,500 | 1,924 |
| 2005-03-28 | 1,996 | 2,015 | 1,990 | 2,005 | 260,100 | 2,005 |
| 2005-03-25 | 2,040 | 2,040 | 1,996 | 2,010 | 299,100 | 2,010 |
| 2005-03-24 | 2,030 | 2,055 | 2,010 | 2,020 | 845,700 | 2,020 |
| 2005-03-23 | 2,005 | 2,025 | 1,997 | 2,010 | 630,900 | 2,010 |
| 2005-03-22 | 1,991 | 2,020 | 1,991 | 1,994 | 589,300 | 1,994 |
| 2005-03-18 | 1,965 | 2,010 | 1,965 | 1,991 | 617,400 | 1,991 |
| 2005-03-17 | 1,995 | 2,000 | 1,973 | 1,982 | 1,388,000 | 1,982 |
| 2005-03-16 | 1,981 | 2,035 | 1,973 | 2,035 | 1,152,000 | 2,035 |
| 2005-03-15 | 1,975 | 1,977 | 1,958 | 1,970 | 1,043,300 | 1,970 |
| 2005-03-14 | 2,025 | 2,035 | 1,980 | 1,980 | 555,400 | 1,980 |
| 2005-03-11 | 1,999 | 2,050 | 1,995 | 2,020 | 1,135,600 | 2,020 |
| 2005-03-10 | 1,990 | 2,010 | 1,983 | 1,997 | 779,300 | 1,997 |
| 2005-03-09 | 1,970 | 1,992 | 1,969 | 1,982 | 616,900 | 1,982 |
| 2005-03-08 | 1,961 | 1,969 | 1,950 | 1,958 | 288,600 | 1,958 |
| 2005-03-07 | 1,979 | 1,979 | 1,950 | 1,959 | 1,026,800 | 1,959 |
| 2005-03-04 | 1,943 | 1,962 | 1,921 | 1,950 | 832,000 | 1,950 |
| 2005-03-03 | 1,932 | 1,950 | 1,930 | 1,948 | 650,700 | 1,948 |
| 2005-03-02 | 1,939 | 1,964 | 1,930 | 1,949 | 676,700 | 1,949 |
| 2005-03-01 | 1,897 | 1,924 | 1,897 | 1,923 | 325,100 | 1,923 |
| 2005-02-28 | 1,910 | 1,925 | 1,898 | 1,912 | 489,400 | 1,912 |
| 2005-02-25 | 1,900 | 1,920 | 1,896 | 1,905 | 887,600 | 1,905 |
| 2005-02-24 | 1,905 | 1,925 | 1,905 | 1,916 | 847,100 | 1,916 |
| 2005-02-23 | 1,880 | 1,901 | 1,870 | 1,874 | 1,056,700 | 1,874 |
| 2005-02-22 | 1,880 | 1,886 | 1,865 | 1,882 | 738,600 | 1,882 |
| 2005-02-21 | 1,900 | 1,904 | 1,889 | 1,900 | 713,500 | 1,900 |
| 2005-02-18 | 1,894 | 1,904 | 1,888 | 1,900 | 408,800 | 1,900 |
| 2005-02-17 | 1,867 | 1,892 | 1,867 | 1,892 | 379,500 | 1,892 |
| 2005-02-16 | 1,878 | 1,885 | 1,874 | 1,875 | 282,800 | 1,875 |
| 2005-02-15 | 1,895 | 1,902 | 1,881 | 1,896 | 530,400 | 1,896 |
| 2005-02-14 | 1,899 | 1,906 | 1,880 | 1,904 | 1,026,400 | 1,904 |
| 2005-02-10 | 1,865 | 1,875 | 1,852 | 1,859 | 560,900 | 1,859 |
| 2005-02-09 | 1,861 | 1,862 | 1,850 | 1,859 | 314,900 | 1,859 |
| 2005-02-08 | 1,845 | 1,859 | 1,844 | 1,847 | 533,600 | 1,847 |
| 2005-02-07 | 1,843 | 1,851 | 1,833 | 1,842 | 472,300 | 1,842 |
| 2005-02-04 | 1,833 | 1,838 | 1,815 | 1,833 | 585,400 | 1,833 |
| 2005-02-03 | 1,864 | 1,868 | 1,824 | 1,831 | 865,300 | 1,831 |
| 2005-02-02 | 1,879 | 1,879 | 1,857 | 1,863 | 764,100 | 1,863 |
| 2005-02-01 | 1,890 | 1,890 | 1,867 | 1,874 | 636,800 | 1,874 |
| 2005-01-31 | 1,890 | 1,905 | 1,865 | 1,886 | 656,300 | 1,886 |
| 2005-01-28 | 1,900 | 1,910 | 1,882 | 1,891 | 515,500 | 1,891 |
| 2005-01-27 | 1,878 | 1,890 | 1,878 | 1,883 | 636,000 | 1,883 |
| 2005-01-26 | 1,889 | 1,896 | 1,879 | 1,888 | 538,000 | 1,888 |
| 2005-01-25 | 1,900 | 1,903 | 1,885 | 1,890 | 434,400 | 1,890 |
| 2005-01-24 | 1,895 | 1,900 | 1,875 | 1,900 | 455,500 | 1,900 |
| 2005-01-21 | 1,913 | 1,913 | 1,869 | 1,872 | 534,300 | 1,872 |
| 2005-01-20 | 1,909 | 1,909 | 1,876 | 1,886 | 608,500 | 1,886 |
| 2005-01-19 | 1,920 | 1,932 | 1,919 | 1,919 | 435,200 | 1,919 |
| 2005-01-18 | 1,930 | 1,931 | 1,910 | 1,916 | 909,100 | 1,916 |
| 2005-01-17 | 1,941 | 1,941 | 1,925 | 1,933 | 977,500 | 1,933 |
| 2005-01-14 | 1,877 | 1,920 | 1,870 | 1,911 | 1,891,800 | 1,911 |
| 2005-01-13 | 1,871 | 1,878 | 1,861 | 1,873 | 1,004,200 | 1,873 |
| 2005-01-12 | 1,876 | 1,877 | 1,852 | 1,852 | 640,700 | 1,852 |
| 2005-01-11 | 1,837 | 1,862 | 1,837 | 1,852 | 644,000 | 1,852 |
| 2005-01-07 | 1,845 | 1,849 | 1,822 | 1,825 | 710,100 | 1,825 |
| 2005-01-06 | 1,835 | 1,851 | 1,832 | 1,842 | 601,000 | 1,842 |
| 2005-01-05 | 1,857 | 1,868 | 1,841 | 1,845 | 937,500 | 1,845 |
| 2005-01-04 | 1,858 | 1,860 | 1,830 | 1,851 | 334,000 | 1,851 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株