6301 コマツ 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 | 1,969 | 1,969 | 1,930 | 1,951 | 1,790,000 | 1,951 |
| 2005-12-29 | 1,971 | 1,975 | 1,954 | 1,958 | 2,735,000 | 1,958 |
| 2005-12-28 | 1,948 | 1,968 | 1,941 | 1,960 | 2,578,000 | 1,960 |
| 2005-12-27 | 1,960 | 1,971 | 1,951 | 1,952 | 3,160,000 | 1,952 |
| 2005-12-26 | 1,987 | 1,987 | 1,958 | 1,977 | 2,573,000 | 1,977 |
| 2005-12-22 | 1,980 | 1,981 | 1,937 | 1,972 | 4,186,000 | 1,972 |
| 2005-12-21 | 1,968 | 1,993 | 1,963 | 1,983 | 7,342,000 | 1,983 |
| 2005-12-20 | 1,918 | 1,950 | 1,906 | 1,949 | 4,985,000 | 1,949 |
| 2005-12-19 | 1,908 | 1,919 | 1,884 | 1,917 | 3,351,000 | 1,917 |
| 2005-12-16 | 1,895 | 1,937 | 1,861 | 1,896 | 6,291,000 | 1,896 |
| 2005-12-15 | 1,902 | 1,943 | 1,888 | 1,895 | 6,892,000 | 1,895 |
| 2005-12-14 | 1,994 | 1,994 | 1,905 | 1,932 | 7,866,000 | 1,932 |
| 2005-12-13 | 1,945 | 2,000 | 1,941 | 1,965 | 9,344,000 | 1,965 |
| 2005-12-12 | 1,931 | 1,970 | 1,926 | 1,953 | 7,279,000 | 1,953 |
| 2005-12-09 | 1,810 | 1,925 | 1,810 | 1,915 | 13,688,000 | 1,915 |
| 2005-12-08 | 1,885 | 1,885 | 1,796 | 1,809 | 7,767,000 | 1,809 |
| 2005-12-07 | 1,836 | 1,883 | 1,833 | 1,858 | 7,384,000 | 1,858 |
| 2005-12-06 | 1,851 | 1,854 | 1,828 | 1,830 | 6,174,000 | 1,830 |
| 2005-12-05 | 1,805 | 1,858 | 1,781 | 1,855 | 11,326,000 | 1,855 |
| 2005-12-02 | 1,757 | 1,808 | 1,744 | 1,808 | 15,774,000 | 1,808 |
| 2005-12-01 | 1,710 | 1,730 | 1,693 | 1,727 | 9,253,000 | 1,727 |
| 2005-11-30 | 1,701 | 1,720 | 1,672 | 1,672 | 11,700,000 | 1,672 |
| 2005-11-29 | 1,639 | 1,697 | 1,638 | 1,689 | 8,154,000 | 1,689 |
| 2005-11-28 | 1,630 | 1,644 | 1,612 | 1,639 | 4,489,000 | 1,639 |
| 2005-11-25 | 1,605 | 1,626 | 1,590 | 1,625 | 5,747,000 | 1,625 |
| 2005-11-24 | 1,652 | 1,656 | 1,610 | 1,611 | 6,708,000 | 1,611 |
| 2005-11-22 | 1,660 | 1,671 | 1,641 | 1,655 | 5,603,000 | 1,655 |
| 2005-11-21 | 1,678 | 1,693 | 1,653 | 1,673 | 5,729,000 | 1,673 |
| 2005-11-18 | 1,679 | 1,680 | 1,650 | 1,667 | 5,082,000 | 1,667 |
| 2005-11-17 | 1,650 | 1,679 | 1,634 | 1,661 | 7,644,000 | 1,661 |
| 2005-11-16 | 1,594 | 1,622 | 1,579 | 1,622 | 4,663,000 | 1,622 |
| 2005-11-15 | 1,548 | 1,605 | 1,548 | 1,589 | 5,025,000 | 1,589 |
| 2005-11-14 | 1,640 | 1,642 | 1,603 | 1,608 | 4,525,000 | 1,608 |
| 2005-11-11 | 1,650 | 1,658 | 1,629 | 1,649 | 4,402,000 | 1,649 |
| 2005-11-10 | 1,649 | 1,651 | 1,603 | 1,627 | 5,187,000 | 1,627 |
| 2005-11-09 | 1,620 | 1,665 | 1,613 | 1,652 | 5,318,000 | 1,652 |
| 2005-11-08 | 1,651 | 1,658 | 1,633 | 1,639 | 5,161,000 | 1,639 |
| 2005-11-07 | 1,668 | 1,669 | 1,632 | 1,646 | 6,153,000 | 1,646 |
| 2005-11-04 | 1,714 | 1,714 | 1,661 | 1,671 | 12,683,000 | 1,671 |
| 2005-11-02 | 1,605 | 1,635 | 1,605 | 1,624 | 19,578,000 | 1,624 |
| 2005-11-01 | 1,550 | 1,555 | 1,542 | 1,545 | 5,761,000 | 1,545 |
| 2005-10-31 | 1,527 | 1,543 | 1,518 | 1,538 | 11,297,000 | 1,538 |
| 2005-10-28 | 1,494 | 1,500 | 1,465 | 1,473 | 8,177,000 | 1,473 |
| 2005-10-27 | 1,470 | 1,499 | 1,463 | 1,497 | 5,857,000 | 1,497 |
| 2005-10-26 | 1,424 | 1,459 | 1,421 | 1,459 | 5,584,000 | 1,459 |
| 2005-10-25 | 1,430 | 1,441 | 1,415 | 1,417 | 4,371,000 | 1,417 |
| 2005-10-24 | 1,440 | 1,440 | 1,406 | 1,411 | 6,484,000 | 1,411 |
| 2005-10-21 | 1,410 | 1,464 | 1,406 | 1,460 | 4,208,000 | 1,460 |
| 2005-10-20 | 1,429 | 1,440 | 1,422 | 1,430 | 4,779,000 | 1,430 |
| 2005-10-19 | 1,443 | 1,447 | 1,400 | 1,409 | 5,161,000 | 1,409 |
| 2005-10-18 | 1,439 | 1,451 | 1,427 | 1,433 | 4,565,000 | 1,433 |
| 2005-10-17 | 1,455 | 1,466 | 1,435 | 1,441 | 5,325,000 | 1,441 |
| 2005-10-14 | 1,456 | 1,465 | 1,434 | 1,444 | 6,430,000 | 1,444 |
| 2005-10-13 | 1,465 | 1,479 | 1,457 | 1,476 | 5,004,000 | 1,476 |
| 2005-10-12 | 1,516 | 1,526 | 1,482 | 1,493 | 8,887,000 | 1,493 |
| 2005-10-11 | 1,449 | 1,513 | 1,447 | 1,512 | 8,373,000 | 1,512 |
| 2005-10-07 | 1,400 | 1,445 | 1,400 | 1,440 | 7,617,000 | 1,440 |
| 2005-10-06 | 1,390 | 1,434 | 1,390 | 1,406 | 10,550,000 | 1,406 |
| 2005-10-05 | 1,470 | 1,475 | 1,440 | 1,450 | 8,410,000 | 1,450 |
| 2005-10-04 | 1,517 | 1,525 | 1,484 | 1,490 | 6,164,000 | 1,490 |
| 2005-10-03 | 1,543 | 1,543 | 1,475 | 1,517 | 6,271,000 | 1,517 |
| 2005-09-30 | 1,578 | 1,579 | 1,525 | 1,546 | 7,009,000 | 1,546 |
| 2005-09-29 | 1,569 | 1,580 | 1,543 | 1,565 | 9,299,000 | 1,565 |
| 2005-09-28 | 1,500 | 1,548 | 1,491 | 1,539 | 9,467,000 | 1,539 |
| 2005-09-27 | 1,452 | 1,504 | 1,439 | 1,478 | 9,419,000 | 1,478 |
| 2005-09-26 | 1,436 | 1,439 | 1,421 | 1,439 | 7,959,000 | 1,439 |
| 2005-09-22 | 1,367 | 1,418 | 1,365 | 1,418 | 9,393,000 | 1,418 |
| 2005-09-21 | 1,376 | 1,377 | 1,365 | 1,373 | 4,444,000 | 1,373 |
| 2005-09-20 | 1,370 | 1,378 | 1,367 | 1,376 | 6,242,000 | 1,376 |
| 2005-09-16 | 1,370 | 1,374 | 1,355 | 1,356 | 3,475,000 | 1,356 |
| 2005-09-15 | 1,339 | 1,370 | 1,339 | 1,370 | 5,248,000 | 1,370 |
| 2005-09-14 | 1,360 | 1,367 | 1,346 | 1,349 | 5,336,000 | 1,349 |
| 2005-09-13 | 1,351 | 1,381 | 1,350 | 1,368 | 7,798,000 | 1,368 |
| 2005-09-12 | 1,370 | 1,372 | 1,341 | 1,349 | 7,910,000 | 1,349 |
| 2005-09-09 | 1,310 | 1,340 | 1,305 | 1,336 | 9,600,000 | 1,336 |
| 2005-09-08 | 1,335 | 1,337 | 1,304 | 1,314 | 7,042,000 | 1,314 |
| 2005-09-07 | 1,370 | 1,370 | 1,327 | 1,342 | 9,300,000 | 1,342 |
| 2005-09-06 | 1,352 | 1,382 | 1,331 | 1,333 | 15,886,000 | 1,333 |
| 2005-09-05 | 1,325 | 1,343 | 1,321 | 1,343 | 12,328,000 | 1,343 |
| 2005-09-02 | 1,290 | 1,310 | 1,283 | 1,308 | 14,185,000 | 1,308 |
| 2005-09-01 | 1,250 | 1,281 | 1,249 | 1,267 | 11,115,000 | 1,267 |
| 2005-08-31 | 1,220 | 1,225 | 1,215 | 1,225 | 2,432,000 | 1,225 |
| 2005-08-30 | 1,215 | 1,228 | 1,211 | 1,224 | 5,382,000 | 1,224 |
| 2005-08-29 | 1,200 | 1,220 | 1,194 | 1,201 | 6,741,000 | 1,201 |
| 2005-08-26 | 1,233 | 1,242 | 1,232 | 1,238 | 3,243,000 | 1,238 |
| 2005-08-25 | 1,242 | 1,245 | 1,232 | 1,238 | 7,560,000 | 1,238 |
| 2005-08-24 | 1,259 | 1,265 | 1,248 | 1,252 | 7,697,000 | 1,252 |
| 2005-08-23 | 1,288 | 1,288 | 1,270 | 1,279 | 7,765,000 | 1,279 |
| 2005-08-22 | 1,233 | 1,272 | 1,227 | 1,268 | 11,547,000 | 1,268 |
| 2005-08-19 | 1,200 | 1,201 | 1,185 | 1,193 | 3,736,000 | 1,193 |
| 2005-08-18 | 1,193 | 1,213 | 1,192 | 1,209 | 4,158,000 | 1,209 |
| 2005-08-17 | 1,183 | 1,211 | 1,168 | 1,191 | 5,706,000 | 1,191 |
| 2005-08-16 | 1,194 | 1,203 | 1,178 | 1,197 | 6,579,000 | 1,197 |
| 2005-08-15 | 1,207 | 1,230 | 1,193 | 1,198 | 7,237,000 | 1,198 |
| 2005-08-12 | 1,208 | 1,224 | 1,195 | 1,224 | 9,149,000 | 1,224 |
| 2005-08-11 | 1,187 | 1,212 | 1,182 | 1,206 | 13,469,000 | 1,206 |
| 2005-08-10 | 1,130 | 1,174 | 1,128 | 1,174 | 11,907,000 | 1,174 |
| 2005-08-09 | 1,085 | 1,113 | 1,085 | 1,112 | 6,147,000 | 1,112 |
| 2005-08-08 | 1,060 | 1,094 | 1,060 | 1,090 | 6,151,000 | 1,090 |
| 2005-08-05 | 1,087 | 1,102 | 1,081 | 1,091 | 5,031,000 | 1,091 |
| 2005-08-04 | 1,088 | 1,106 | 1,080 | 1,094 | 10,384,000 | 1,094 |
| 2005-08-03 | 1,085 | 1,090 | 1,073 | 1,076 | 5,713,000 | 1,076 |
| 2005-08-02 | 1,106 | 1,112 | 1,070 | 1,078 | 11,859,000 | 1,078 |
| 2005-08-01 | 1,141 | 1,145 | 1,113 | 1,126 | 19,204,000 | 1,126 |
| 2005-07-29 | 1,061 | 1,061 | 1,061 | 1,061 | 1,551,000 | 1,061 |
| 2005-07-28 | 960 | 964 | 956 | 961 | 2,518,000 | 961 |
| 2005-07-27 | 946 | 954 | 943 | 950 | 3,555,000 | 950 |
| 2005-07-26 | 946 | 954 | 942 | 946 | 2,389,000 | 946 |
| 2005-07-25 | 961 | 964 | 953 | 956 | 2,651,000 | 956 |
| 2005-07-22 | 961 | 961 | 945 | 951 | 4,433,000 | 951 |
| 2005-07-21 | 950 | 972 | 948 | 964 | 5,750,000 | 964 |
| 2005-07-20 | 937 | 950 | 936 | 947 | 4,731,000 | 947 |
| 2005-07-19 | 929 | 930 | 924 | 928 | 2,111,000 | 928 |
| 2005-07-15 | 938 | 938 | 932 | 932 | 3,802,000 | 932 |
| 2005-07-14 | 927 | 938 | 926 | 928 | 6,272,000 | 928 |
| 2005-07-13 | 915 | 930 | 914 | 925 | 7,907,000 | 925 |
| 2005-07-12 | 903 | 913 | 900 | 907 | 4,655,000 | 907 |
| 2005-07-11 | 896 | 900 | 894 | 898 | 2,987,000 | 898 |
| 2005-07-08 | 892 | 897 | 886 | 887 | 5,401,000 | 887 |
| 2005-07-07 | 890 | 893 | 885 | 892 | 3,566,000 | 892 |
| 2005-07-06 | 883 | 894 | 882 | 883 | 3,042,000 | 883 |
| 2005-07-05 | 884 | 889 | 880 | 884 | 4,700,000 | 884 |
| 2005-07-04 | 871 | 882 | 868 | 882 | 3,174,000 | 882 |
| 2005-07-01 | 862 | 871 | 862 | 866 | 3,329,000 | 866 |
| 2005-06-30 | 870 | 870 | 847 | 861 | 5,910,000 | 861 |
| 2005-06-29 | 875 | 875 | 864 | 870 | 3,334,000 | 870 |
| 2005-06-28 | 863 | 874 | 863 | 874 | 3,246,000 | 874 |
| 2005-06-27 | 879 | 879 | 862 | 867 | 3,469,000 | 867 |
| 2005-06-24 | 867 | 883 | 867 | 882 | 2,621,000 | 882 |
| 2005-06-23 | 882 | 882 | 872 | 876 | 2,941,000 | 876 |
| 2005-06-22 | 877 | 887 | 872 | 884 | 5,249,000 | 884 |
| 2005-06-21 | 867 | 880 | 867 | 872 | 3,160,000 | 872 |
| 2005-06-20 | 873 | 879 | 869 | 875 | 3,240,000 | 875 |
| 2005-06-17 | 854 | 884 | 851 | 882 | 7,106,000 | 882 |
| 2005-06-16 | 871 | 877 | 862 | 864 | 4,411,000 | 864 |
| 2005-06-15 | 860 | 878 | 858 | 875 | 7,106,000 | 875 |
| 2005-06-14 | 850 | 856 | 850 | 854 | 4,140,000 | 854 |
| 2005-06-13 | 836 | 848 | 836 | 840 | 3,260,000 | 840 |
| 2005-06-10 | 838 | 853 | 838 | 843 | 7,839,000 | 843 |
| 2005-06-09 | 854 | 858 | 841 | 843 | 3,543,000 | 843 |
| 2005-06-08 | 851 | 860 | 848 | 854 | 3,318,000 | 854 |
| 2005-06-07 | 857 | 860 | 846 | 850 | 5,948,000 | 850 |
| 2005-06-06 | 833 | 853 | 827 | 851 | 6,319,000 | 851 |
| 2005-06-03 | 835 | 836 | 828 | 833 | 3,089,000 | 833 |
| 2005-06-02 | 836 | 842 | 833 | 836 | 5,695,000 | 836 |
| 2005-06-01 | 805 | 833 | 803 | 830 | 6,503,000 | 830 |
| 2005-05-31 | 799 | 815 | 795 | 815 | 4,734,000 | 815 |
| 2005-05-30 | 806 | 813 | 800 | 804 | 3,199,000 | 804 |
| 2005-05-27 | 802 | 814 | 796 | 799 | 4,331,000 | 799 |
| 2005-05-26 | 803 | 805 | 792 | 798 | 5,353,000 | 798 |
| 2005-05-25 | 818 | 824 | 806 | 813 | 3,124,000 | 813 |
| 2005-05-24 | 819 | 830 | 816 | 820 | 5,276,000 | 820 |
| 2005-05-23 | 806 | 825 | 806 | 819 | 3,770,000 | 819 |
| 2005-05-20 | 817 | 823 | 812 | 815 | 4,056,000 | 815 |
| 2005-05-19 | 799 | 820 | 797 | 816 | 8,501,000 | 816 |
| 2005-05-18 | 797 | 806 | 788 | 791 | 5,230,000 | 791 |
| 2005-05-17 | 794 | 798 | 780 | 782 | 5,065,000 | 782 |
| 2005-05-16 | 800 | 807 | 796 | 801 | 7,039,000 | 801 |
| 2005-05-13 | 810 | 816 | 805 | 810 | 5,869,000 | 810 |
| 2005-05-12 | 812 | 823 | 810 | 818 | 5,759,000 | 818 |
| 2005-05-11 | 804 | 821 | 798 | 812 | 12,308,000 | 812 |
| 2005-05-10 | 808 | 839 | 801 | 814 | 55,625,000 | 814 |
| 2005-05-09 | 756 | 758 | 748 | 758 | 3,949,000 | 758 |
| 2005-05-06 | 750 | 757 | 746 | 750 | 3,655,000 | 750 |
| 2005-05-02 | 740 | 747 | 736 | 746 | 2,485,000 | 746 |
| 2005-04-28 | 747 | 747 | 734 | 740 | 3,619,000 | 740 |
| 2005-04-27 | 746 | 748 | 740 | 748 | 2,983,000 | 748 |
| 2005-04-26 | 761 | 761 | 748 | 753 | 2,816,000 | 753 |
| 2005-04-25 | 758 | 761 | 752 | 755 | 3,206,000 | 755 |
| 2005-04-22 | 778 | 778 | 764 | 764 | 6,002,000 | 764 |
| 2005-04-21 | 747 | 758 | 742 | 758 | 8,881,000 | 758 |
| 2005-04-20 | 764 | 764 | 737 | 740 | 3,911,000 | 740 |
| 2005-04-19 | 741 | 753 | 735 | 744 | 6,180,000 | 744 |
| 2005-04-18 | 734 | 734 | 715 | 724 | 8,659,000 | 724 |
| 2005-04-15 | 756 | 765 | 746 | 759 | 6,211,000 | 759 |
| 2005-04-14 | 780 | 781 | 757 | 775 | 7,327,000 | 775 |
| 2005-04-13 | 790 | 797 | 783 | 787 | 3,135,000 | 787 |
| 2005-04-12 | 794 | 796 | 788 | 788 | 4,975,000 | 788 |
| 2005-04-11 | 811 | 811 | 793 | 796 | 4,007,000 | 796 |
| 2005-04-08 | 816 | 823 | 811 | 821 | 2,894,000 | 821 |
| 2005-04-07 | 819 | 819 | 804 | 813 | 2,706,000 | 813 |
| 2005-04-06 | 817 | 818 | 808 | 818 | 3,052,000 | 818 |
| 2005-04-05 | 822 | 827 | 814 | 818 | 2,917,000 | 818 |
| 2005-04-04 | 810 | 825 | 809 | 821 | 2,534,000 | 821 |
| 2005-04-01 | 809 | 809 | 800 | 809 | 2,259,000 | 809 |
| 2005-03-31 | 785 | 807 | 785 | 806 | 4,740,000 | 806 |
| 2005-03-30 | 794 | 799 | 785 | 792 | 5,059,000 | 792 |
| 2005-03-29 | 829 | 832 | 814 | 814 | 2,362,000 | 814 |
| 2005-03-28 | 816 | 826 | 816 | 826 | 1,789,000 | 826 |
| 2005-03-25 | 826 | 831 | 817 | 821 | 2,417,000 | 821 |
| 2005-03-24 | 823 | 832 | 817 | 822 | 3,754,000 | 822 |
| 2005-03-23 | 826 | 830 | 816 | 828 | 3,825,000 | 828 |
| 2005-03-22 | 827 | 829 | 822 | 825 | 2,148,000 | 825 |
| 2005-03-18 | 817 | 828 | 817 | 827 | 1,526,000 | 827 |
| 2005-03-17 | 815 | 820 | 812 | 820 | 1,971,000 | 820 |
| 2005-03-16 | 813 | 829 | 813 | 823 | 4,481,000 | 823 |
| 2005-03-15 | 815 | 817 | 809 | 814 | 2,767,000 | 814 |
| 2005-03-14 | 806 | 818 | 806 | 807 | 2,861,000 | 807 |
| 2005-03-11 | 823 | 833 | 814 | 814 | 6,719,000 | 814 |
| 2005-03-10 | 827 | 837 | 821 | 823 | 3,164,000 | 823 |
| 2005-03-09 | 821 | 833 | 814 | 832 | 3,830,000 | 832 |
| 2005-03-08 | 825 | 825 | 814 | 815 | 3,002,000 | 815 |
| 2005-03-07 | 815 | 831 | 814 | 826 | 6,470,000 | 826 |
| 2005-03-04 | 808 | 817 | 804 | 813 | 4,451,000 | 813 |
| 2005-03-03 | 792 | 809 | 792 | 807 | 3,501,000 | 807 |
| 2005-03-02 | 797 | 806 | 797 | 801 | 4,116,000 | 801 |
| 2005-03-01 | 780 | 792 | 780 | 790 | 2,660,000 | 790 |
| 2005-02-28 | 785 | 788 | 779 | 784 | 2,993,000 | 784 |
| 2005-02-25 | 784 | 790 | 780 | 790 | 2,521,000 | 790 |
| 2005-02-24 | 766 | 782 | 764 | 778 | 4,215,000 | 778 |
| 2005-02-23 | 769 | 769 | 757 | 762 | 4,606,000 | 762 |
| 2005-02-22 | 779 | 781 | 767 | 770 | 4,336,000 | 770 |
| 2005-02-21 | 790 | 791 | 782 | 784 | 3,703,000 | 784 |
| 2005-02-18 | 781 | 795 | 778 | 795 | 3,370,000 | 795 |
| 2005-02-17 | 785 | 787 | 780 | 781 | 2,513,000 | 781 |
| 2005-02-16 | 790 | 794 | 782 | 784 | 3,449,000 | 784 |
| 2005-02-15 | 792 | 795 | 787 | 790 | 2,270,000 | 790 |
| 2005-02-14 | 791 | 793 | 785 | 790 | 2,814,000 | 790 |
| 2005-02-10 | 777 | 786 | 773 | 782 | 3,015,000 | 782 |
| 2005-02-09 | 785 | 792 | 782 | 787 | 4,641,000 | 787 |
| 2005-02-08 | 772 | 782 | 769 | 777 | 2,601,000 | 777 |
| 2005-02-07 | 763 | 780 | 758 | 779 | 4,552,000 | 779 |
| 2005-02-04 | 773 | 778 | 764 | 773 | 3,877,000 | 773 |
| 2005-02-03 | 780 | 784 | 761 | 772 | 6,608,000 | 772 |
| 2005-02-02 | 789 | 793 | 779 | 785 | 3,900,000 | 785 |
| 2005-02-01 | 779 | 780 | 771 | 780 | 4,316,000 | 780 |
| 2005-01-31 | 769 | 777 | 765 | 769 | 4,737,000 | 769 |
| 2005-01-28 | 759 | 767 | 755 | 767 | 2,904,000 | 767 |
| 2005-01-27 | 775 | 775 | 766 | 771 | 1,856,000 | 771 |
| 2005-01-26 | 765 | 776 | 764 | 774 | 3,560,000 | 774 |
| 2005-01-25 | 769 | 769 | 753 | 761 | 4,160,000 | 761 |
| 2005-01-24 | 749 | 771 | 746 | 769 | 10,392,000 | 769 |
| 2005-01-21 | 725 | 739 | 723 | 735 | 4,013,000 | 735 |
| 2005-01-20 | 728 | 728 | 718 | 718 | 2,660,000 | 718 |
| 2005-01-19 | 727 | 730 | 725 | 725 | 3,518,000 | 725 |
| 2005-01-18 | 736 | 739 | 724 | 726 | 2,833,000 | 726 |
| 2005-01-17 | 745 | 747 | 735 | 736 | 4,286,000 | 736 |
| 2005-01-14 | 738 | 752 | 734 | 744 | 7,764,000 | 744 |
| 2005-01-13 | 736 | 742 | 731 | 734 | 2,462,000 | 734 |
| 2005-01-12 | 743 | 745 | 735 | 739 | 2,470,000 | 739 |
| 2005-01-11 | 740 | 750 | 739 | 746 | 3,795,000 | 746 |
| 2005-01-07 | 738 | 739 | 730 | 734 | 2,336,000 | 734 |
| 2005-01-06 | 733 | 737 | 730 | 737 | 2,921,000 | 737 |
| 2005-01-05 | 726 | 737 | 721 | 732 | 5,233,000 | 732 |
| 2005-01-04 | 720 | 734 | 720 | 734 | 1,959,000 | 734 |
分割・併合履歴 ： [1989-03-28]1株→1.05株