6349 (株)小森コーポレーション 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 | 2,165 | 2,190 | 2,160 | 2,170 | 149,000 | 2,170 |
| 2005-12-29 | 2,175 | 2,190 | 2,165 | 2,180 | 249,000 | 2,180 |
| 2005-12-28 | 2,200 | 2,205 | 2,175 | 2,185 | 143,000 | 2,185 |
| 2005-12-27 | 2,210 | 2,240 | 2,210 | 2,215 | 100,000 | 2,215 |
| 2005-12-26 | 2,220 | 2,245 | 2,220 | 2,240 | 127,000 | 2,240 |
| 2005-12-22 | 2,245 | 2,260 | 2,200 | 2,215 | 133,000 | 2,215 |
| 2005-12-21 | 2,230 | 2,260 | 2,215 | 2,245 | 429,000 | 2,245 |
| 2005-12-20 | 2,230 | 2,235 | 2,220 | 2,230 | 163,000 | 2,230 |
| 2005-12-19 | 2,275 | 2,285 | 2,195 | 2,235 | 208,000 | 2,235 |
| 2005-12-16 | 2,310 | 2,320 | 2,260 | 2,305 | 225,000 | 2,305 |
| 2005-12-15 | 2,300 | 2,330 | 2,290 | 2,305 | 363,000 | 2,305 |
| 2005-12-14 | 2,320 | 2,320 | 2,250 | 2,260 | 209,000 | 2,260 |
| 2005-12-13 | 2,265 | 2,285 | 2,250 | 2,280 | 223,000 | 2,280 |
| 2005-12-12 | 2,235 | 2,325 | 2,235 | 2,295 | 378,000 | 2,295 |
| 2005-12-09 | 2,215 | 2,240 | 2,210 | 2,230 | 375,000 | 2,230 |
| 2005-12-08 | 2,290 | 2,310 | 2,250 | 2,255 | 189,000 | 2,255 |
| 2005-12-07 | 2,265 | 2,300 | 2,230 | 2,290 | 344,000 | 2,290 |
| 2005-12-06 | 2,315 | 2,360 | 2,265 | 2,285 | 441,000 | 2,285 |
| 2005-12-05 | 2,365 | 2,370 | 2,335 | 2,355 | 264,000 | 2,355 |
| 2005-12-02 | 2,375 | 2,385 | 2,350 | 2,385 | 112,000 | 2,385 |
| 2005-12-01 | 2,310 | 2,380 | 2,305 | 2,370 | 278,000 | 2,370 |
| 2005-11-30 | 2,320 | 2,330 | 2,275 | 2,295 | 493,000 | 2,295 |
| 2005-11-29 | 2,285 | 2,425 | 2,245 | 2,400 | 441,000 | 2,400 |
| 2005-11-28 | 2,220 | 2,295 | 2,200 | 2,250 | 460,000 | 2,250 |
| 2005-11-25 | 2,250 | 2,315 | 2,225 | 2,300 | 315,000 | 2,300 |
| 2005-11-24 | 2,230 | 2,265 | 2,205 | 2,220 | 384,000 | 2,220 |
| 2005-11-22 | 2,165 | 2,255 | 2,160 | 2,170 | 502,000 | 2,170 |
| 2005-11-21 | 2,185 | 2,230 | 2,150 | 2,180 | 418,000 | 2,180 |
| 2005-11-18 | 2,220 | 2,255 | 2,190 | 2,200 | 185,000 | 2,200 |
| 2005-11-17 | 2,150 | 2,220 | 2,150 | 2,205 | 203,000 | 2,205 |
| 2005-11-16 | 2,210 | 2,210 | 2,120 | 2,160 | 420,000 | 2,160 |
| 2005-11-15 | 2,260 | 2,260 | 2,145 | 2,175 | 496,000 | 2,175 |
| 2005-11-14 | 2,250 | 2,315 | 2,220 | 2,290 | 449,000 | 2,290 |
| 2005-11-11 | 2,125 | 2,225 | 2,125 | 2,210 | 427,000 | 2,210 |
| 2005-11-10 | 2,180 | 2,195 | 2,090 | 2,165 | 336,000 | 2,165 |
| 2005-11-09 | 2,210 | 2,250 | 2,195 | 2,195 | 313,000 | 2,195 |
| 2005-11-08 | 2,300 | 2,305 | 2,260 | 2,265 | 396,000 | 2,265 |
| 2005-11-07 | 2,345 | 2,360 | 2,305 | 2,310 | 234,000 | 2,310 |
| 2005-11-04 | 2,300 | 2,350 | 2,290 | 2,305 | 730,000 | 2,305 |
| 2005-11-02 | 2,130 | 2,265 | 2,125 | 2,255 | 690,000 | 2,255 |
| 2005-11-01 | 2,070 | 2,125 | 2,065 | 2,105 | 338,000 | 2,105 |
| 2005-10-31 | 1,989 | 2,035 | 1,964 | 2,020 | 365,000 | 2,020 |
| 2005-10-28 | 1,960 | 1,983 | 1,939 | 1,983 | 385,000 | 1,983 |
| 2005-10-27 | 1,972 | 1,972 | 1,943 | 1,959 | 239,000 | 1,959 |
| 2005-10-26 | 1,960 | 1,967 | 1,940 | 1,959 | 299,000 | 1,959 |
| 2005-10-25 | 1,922 | 1,978 | 1,922 | 1,964 | 246,000 | 1,964 |
| 2005-10-24 | 1,930 | 1,930 | 1,890 | 1,904 | 109,000 | 1,904 |
| 2005-10-21 | 1,920 | 1,944 | 1,900 | 1,921 | 404,000 | 1,921 |
| 2005-10-20 | 1,902 | 1,940 | 1,902 | 1,920 | 286,000 | 1,920 |
| 2005-10-19 | 1,933 | 1,940 | 1,880 | 1,890 | 502,000 | 1,890 |
| 2005-10-18 | 1,960 | 1,992 | 1,954 | 1,954 | 704,000 | 1,954 |
| 2005-10-17 | 2,030 | 2,030 | 1,935 | 1,940 | 602,000 | 1,940 |
| 2005-10-14 | 2,045 | 2,070 | 2,020 | 2,030 | 162,000 | 2,030 |
| 2005-10-13 | 2,060 | 2,070 | 2,000 | 2,045 | 206,000 | 2,045 |
| 2005-10-12 | 2,080 | 2,090 | 2,070 | 2,075 | 215,000 | 2,075 |
| 2005-10-11 | 2,070 | 2,080 | 2,050 | 2,080 | 229,000 | 2,080 |
| 2005-10-07 | 2,040 | 2,075 | 2,040 | 2,065 | 203,000 | 2,065 |
| 2005-10-06 | 2,045 | 2,045 | 2,030 | 2,040 | 457,000 | 2,040 |
| 2005-10-05 | 2,110 | 2,110 | 2,055 | 2,065 | 228,000 | 2,065 |
| 2005-10-04 | 2,055 | 2,115 | 2,055 | 2,110 | 363,000 | 2,110 |
| 2005-10-03 | 2,020 | 2,050 | 1,979 | 2,050 | 289,000 | 2,050 |
| 2005-09-30 | 2,030 | 2,035 | 2,005 | 2,020 | 210,000 | 2,020 |
| 2005-09-29 | 2,010 | 2,080 | 1,942 | 2,060 | 324,000 | 2,060 |
| 2005-09-28 | 1,980 | 2,065 | 1,950 | 2,050 | 565,000 | 2,050 |
| 2005-09-27 | 1,920 | 1,950 | 1,920 | 1,945 | 252,000 | 1,945 |
| 2005-09-26 | 1,900 | 1,930 | 1,872 | 1,930 | 439,000 | 1,930 |
| 2005-09-22 | 1,804 | 1,918 | 1,804 | 1,907 | 894,000 | 1,907 |
| 2005-09-21 | 1,820 | 1,820 | 1,797 | 1,806 | 295,000 | 1,806 |
| 2005-09-20 | 1,832 | 1,832 | 1,800 | 1,815 | 240,000 | 1,815 |
| 2005-09-16 | 1,838 | 1,838 | 1,821 | 1,832 | 170,000 | 1,832 |
| 2005-09-15 | 1,819 | 1,849 | 1,815 | 1,838 | 347,000 | 1,838 |
| 2005-09-14 | 1,764 | 1,819 | 1,764 | 1,807 | 247,000 | 1,807 |
| 2005-09-13 | 1,833 | 1,838 | 1,820 | 1,824 | 494,000 | 1,824 |
| 2005-09-12 | 1,872 | 1,879 | 1,850 | 1,851 | 170,000 | 1,851 |
| 2005-09-09 | 1,838 | 1,888 | 1,825 | 1,872 | 471,000 | 1,872 |
| 2005-09-08 | 1,881 | 1,881 | 1,829 | 1,837 | 111,000 | 1,837 |
| 2005-09-07 | 1,898 | 1,898 | 1,864 | 1,874 | 193,000 | 1,874 |
| 2005-09-06 | 1,834 | 1,896 | 1,830 | 1,871 | 388,000 | 1,871 |
| 2005-09-05 | 1,826 | 1,860 | 1,826 | 1,838 | 467,000 | 1,838 |
| 2005-09-02 | 1,844 | 1,846 | 1,825 | 1,825 | 152,000 | 1,825 |
| 2005-09-01 | 1,834 | 1,851 | 1,833 | 1,843 | 132,000 | 1,843 |
| 2005-08-31 | 1,829 | 1,843 | 1,829 | 1,838 | 57,000 | 1,838 |
| 2005-08-30 | 1,823 | 1,849 | 1,823 | 1,849 | 59,000 | 1,849 |
| 2005-08-29 | 1,842 | 1,843 | 1,822 | 1,835 | 135,000 | 1,835 |
| 2005-08-26 | 1,867 | 1,880 | 1,843 | 1,853 | 279,000 | 1,853 |
| 2005-08-25 | 1,900 | 1,900 | 1,862 | 1,866 | 142,000 | 1,866 |
| 2005-08-24 | 1,881 | 1,901 | 1,877 | 1,901 | 103,000 | 1,901 |
| 2005-08-23 | 1,865 | 1,926 | 1,864 | 1,904 | 342,000 | 1,904 |
| 2005-08-22 | 1,843 | 1,856 | 1,820 | 1,846 | 235,000 | 1,846 |
| 2005-08-19 | 1,844 | 1,868 | 1,831 | 1,849 | 111,000 | 1,849 |
| 2005-08-18 | 1,855 | 1,876 | 1,855 | 1,873 | 123,000 | 1,873 |
| 2005-08-17 | 1,860 | 1,880 | 1,858 | 1,867 | 179,000 | 1,867 |
| 2005-08-16 | 1,864 | 1,889 | 1,850 | 1,880 | 183,000 | 1,880 |
| 2005-08-15 | 1,860 | 1,863 | 1,840 | 1,854 | 232,000 | 1,854 |
| 2005-08-12 | 1,847 | 1,847 | 1,800 | 1,811 | 209,000 | 1,811 |
| 2005-08-11 | 1,790 | 1,825 | 1,790 | 1,817 | 357,000 | 1,817 |
| 2005-08-10 | 1,757 | 1,785 | 1,757 | 1,780 | 241,000 | 1,780 |
| 2005-08-09 | 1,709 | 1,756 | 1,709 | 1,751 | 238,000 | 1,751 |
| 2005-08-08 | 1,665 | 1,717 | 1,665 | 1,708 | 245,000 | 1,708 |
| 2005-08-05 | 1,678 | 1,710 | 1,678 | 1,688 | 174,000 | 1,688 |
| 2005-08-04 | 1,655 | 1,715 | 1,655 | 1,708 | 275,000 | 1,708 |
| 2005-08-03 | 1,711 | 1,740 | 1,682 | 1,685 | 297,000 | 1,685 |
| 2005-08-02 | 1,738 | 1,753 | 1,703 | 1,708 | 351,000 | 1,708 |
| 2005-08-01 | 1,740 | 1,754 | 1,736 | 1,740 | 121,000 | 1,740 |
| 2005-07-29 | 1,735 | 1,768 | 1,735 | 1,754 | 196,000 | 1,754 |
| 2005-07-28 | 1,741 | 1,746 | 1,729 | 1,734 | 265,000 | 1,734 |
| 2005-07-27 | 1,736 | 1,736 | 1,713 | 1,736 | 109,000 | 1,736 |
| 2005-07-26 | 1,720 | 1,739 | 1,720 | 1,737 | 184,000 | 1,737 |
| 2005-07-25 | 1,680 | 1,719 | 1,663 | 1,718 | 253,000 | 1,718 |
| 2005-07-22 | 1,690 | 1,690 | 1,661 | 1,661 | 184,000 | 1,661 |
| 2005-07-21 | 1,698 | 1,699 | 1,685 | 1,690 | 241,000 | 1,690 |
| 2005-07-20 | 1,689 | 1,693 | 1,683 | 1,690 | 167,000 | 1,690 |
| 2005-07-19 | 1,689 | 1,689 | 1,672 | 1,685 | 98,000 | 1,685 |
| 2005-07-15 | 1,684 | 1,689 | 1,675 | 1,686 | 148,000 | 1,686 |
| 2005-07-14 | 1,678 | 1,685 | 1,676 | 1,679 | 175,000 | 1,679 |
| 2005-07-13 | 1,675 | 1,680 | 1,663 | 1,674 | 174,000 | 1,674 |
| 2005-07-12 | 1,673 | 1,677 | 1,660 | 1,674 | 119,000 | 1,674 |
| 2005-07-11 | 1,677 | 1,680 | 1,650 | 1,662 | 97,000 | 1,662 |
| 2005-07-08 | 1,648 | 1,651 | 1,628 | 1,648 | 225,000 | 1,648 |
| 2005-07-07 | 1,669 | 1,676 | 1,646 | 1,650 | 251,000 | 1,650 |
| 2005-07-06 | 1,680 | 1,690 | 1,671 | 1,671 | 226,000 | 1,671 |
| 2005-07-05 | 1,689 | 1,696 | 1,674 | 1,675 | 118,000 | 1,675 |
| 2005-07-04 | 1,686 | 1,700 | 1,680 | 1,688 | 224,000 | 1,688 |
| 2005-07-01 | 1,680 | 1,699 | 1,680 | 1,699 | 104,000 | 1,699 |
| 2005-06-30 | 1,695 | 1,695 | 1,677 | 1,677 | 152,000 | 1,677 |
| 2005-06-29 | 1,677 | 1,698 | 1,667 | 1,697 | 148,000 | 1,697 |
| 2005-06-28 | 1,673 | 1,682 | 1,659 | 1,680 | 120,000 | 1,680 |
| 2005-06-27 | 1,665 | 1,674 | 1,649 | 1,667 | 150,000 | 1,667 |
| 2005-06-24 | 1,665 | 1,670 | 1,653 | 1,670 | 87,000 | 1,670 |
| 2005-06-23 | 1,658 | 1,668 | 1,645 | 1,664 | 92,000 | 1,664 |
| 2005-06-22 | 1,660 | 1,667 | 1,643 | 1,661 | 158,000 | 1,661 |
| 2005-06-21 | 1,659 | 1,669 | 1,653 | 1,664 | 110,000 | 1,664 |
| 2005-06-20 | 1,663 | 1,664 | 1,653 | 1,659 | 171,000 | 1,659 |
| 2005-06-17 | 1,644 | 1,659 | 1,643 | 1,659 | 87,000 | 1,659 |
| 2005-06-16 | 1,637 | 1,643 | 1,625 | 1,638 | 79,000 | 1,638 |
| 2005-06-15 | 1,633 | 1,640 | 1,613 | 1,638 | 187,000 | 1,638 |
| 2005-06-14 | 1,615 | 1,643 | 1,610 | 1,620 | 221,000 | 1,620 |
| 2005-06-13 | 1,617 | 1,635 | 1,613 | 1,614 | 204,000 | 1,614 |
| 2005-06-10 | 1,616 | 1,631 | 1,612 | 1,617 | 353,000 | 1,617 |
| 2005-06-09 | 1,632 | 1,637 | 1,616 | 1,621 | 260,000 | 1,621 |
| 2005-06-08 | 1,637 | 1,663 | 1,630 | 1,650 | 162,000 | 1,650 |
| 2005-06-07 | 1,631 | 1,637 | 1,611 | 1,637 | 166,000 | 1,637 |
| 2005-06-06 | 1,654 | 1,654 | 1,633 | 1,640 | 178,000 | 1,640 |
| 2005-06-03 | 1,659 | 1,660 | 1,644 | 1,660 | 301,000 | 1,660 |
| 2005-06-02 | 1,651 | 1,670 | 1,638 | 1,663 | 182,000 | 1,663 |
| 2005-06-01 | 1,640 | 1,640 | 1,614 | 1,639 | 135,000 | 1,639 |
| 2005-05-31 | 1,630 | 1,657 | 1,625 | 1,650 | 168,000 | 1,650 |
| 2005-05-30 | 1,616 | 1,630 | 1,601 | 1,612 | 167,000 | 1,612 |
| 2005-05-27 | 1,591 | 1,602 | 1,582 | 1,596 | 130,000 | 1,596 |
| 2005-05-26 | 1,613 | 1,613 | 1,573 | 1,590 | 163,000 | 1,590 |
| 2005-05-25 | 1,609 | 1,625 | 1,590 | 1,590 | 99,000 | 1,590 |
| 2005-05-24 | 1,622 | 1,631 | 1,599 | 1,608 | 157,000 | 1,608 |
| 2005-05-23 | 1,619 | 1,650 | 1,615 | 1,622 | 204,000 | 1,622 |
| 2005-05-20 | 1,627 | 1,627 | 1,602 | 1,619 | 173,000 | 1,619 |
| 2005-05-19 | 1,577 | 1,628 | 1,577 | 1,607 | 235,000 | 1,607 |
| 2005-05-18 | 1,531 | 1,598 | 1,531 | 1,576 | 256,000 | 1,576 |
| 2005-05-17 | 1,606 | 1,621 | 1,561 | 1,579 | 346,000 | 1,579 |
| 2005-05-16 | 1,660 | 1,677 | 1,626 | 1,636 | 206,000 | 1,636 |
| 2005-05-13 | 1,635 | 1,668 | 1,635 | 1,659 | 78,000 | 1,659 |
| 2005-05-12 | 1,678 | 1,690 | 1,658 | 1,665 | 181,000 | 1,665 |
| 2005-05-11 | 1,671 | 1,688 | 1,670 | 1,672 | 269,000 | 1,672 |
| 2005-05-10 | 1,677 | 1,694 | 1,665 | 1,680 | 214,000 | 1,680 |
| 2005-05-09 | 1,659 | 1,677 | 1,647 | 1,677 | 387,000 | 1,677 |
| 2005-05-06 | 1,629 | 1,655 | 1,618 | 1,647 | 214,000 | 1,647 |
| 2005-05-02 | 1,585 | 1,619 | 1,585 | 1,619 | 110,000 | 1,619 |
| 2005-04-28 | 1,604 | 1,616 | 1,581 | 1,612 | 249,000 | 1,612 |
| 2005-04-27 | 1,559 | 1,610 | 1,545 | 1,595 | 333,000 | 1,595 |
| 2005-04-26 | 1,582 | 1,587 | 1,540 | 1,548 | 452,000 | 1,548 |
| 2005-04-25 | 1,534 | 1,544 | 1,522 | 1,522 | 85,000 | 1,522 |
| 2005-04-22 | 1,534 | 1,557 | 1,525 | 1,547 | 158,000 | 1,547 |
| 2005-04-21 | 1,511 | 1,524 | 1,491 | 1,504 | 207,000 | 1,504 |
| 2005-04-20 | 1,535 | 1,538 | 1,502 | 1,511 | 281,000 | 1,511 |
| 2005-04-19 | 1,508 | 1,560 | 1,507 | 1,535 | 326,000 | 1,535 |
| 2005-04-18 | 1,532 | 1,536 | 1,466 | 1,488 | 346,000 | 1,488 |
| 2005-04-15 | 1,604 | 1,604 | 1,555 | 1,559 | 178,000 | 1,559 |
| 2005-04-14 | 1,609 | 1,614 | 1,584 | 1,604 | 145,000 | 1,604 |
| 2005-04-13 | 1,597 | 1,615 | 1,596 | 1,608 | 249,000 | 1,608 |
| 2005-04-12 | 1,612 | 1,612 | 1,584 | 1,596 | 139,000 | 1,596 |
| 2005-04-11 | 1,636 | 1,636 | 1,605 | 1,614 | 211,000 | 1,614 |
| 2005-04-08 | 1,618 | 1,638 | 1,618 | 1,638 | 170,000 | 1,638 |
| 2005-04-07 | 1,613 | 1,641 | 1,612 | 1,640 | 274,000 | 1,640 |
| 2005-04-06 | 1,635 | 1,640 | 1,625 | 1,632 | 67,000 | 1,632 |
| 2005-04-05 | 1,633 | 1,639 | 1,620 | 1,635 | 128,000 | 1,635 |
| 2005-04-04 | 1,636 | 1,639 | 1,621 | 1,639 | 113,000 | 1,639 |
| 2005-04-01 | 1,623 | 1,641 | 1,608 | 1,629 | 122,000 | 1,629 |
| 2005-03-31 | 1,613 | 1,634 | 1,600 | 1,634 | 363,000 | 1,634 |
| 2005-03-30 | 1,595 | 1,595 | 1,565 | 1,593 | 276,000 | 1,593 |
| 2005-03-29 | 1,600 | 1,600 | 1,580 | 1,590 | 126,000 | 1,590 |
| 2005-03-28 | 1,600 | 1,610 | 1,580 | 1,594 | 276,000 | 1,594 |
| 2005-03-25 | 1,600 | 1,600 | 1,580 | 1,600 | 287,000 | 1,600 |
| 2005-03-24 | 1,588 | 1,609 | 1,585 | 1,592 | 292,000 | 1,592 |
| 2005-03-23 | 1,615 | 1,616 | 1,574 | 1,590 | 372,000 | 1,590 |
| 2005-03-22 | 1,605 | 1,619 | 1,603 | 1,615 | 421,000 | 1,615 |
| 2005-03-18 | 1,615 | 1,615 | 1,588 | 1,598 | 147,000 | 1,598 |
| 2005-03-17 | 1,594 | 1,595 | 1,580 | 1,593 | 252,000 | 1,593 |
| 2005-03-16 | 1,580 | 1,596 | 1,578 | 1,594 | 245,000 | 1,594 |
| 2005-03-15 | 1,566 | 1,572 | 1,542 | 1,554 | 210,000 | 1,554 |
| 2005-03-14 | 1,600 | 1,600 | 1,572 | 1,580 | 109,000 | 1,580 |
| 2005-03-11 | 1,600 | 1,605 | 1,592 | 1,600 | 256,000 | 1,600 |
| 2005-03-10 | 1,620 | 1,620 | 1,572 | 1,587 | 214,000 | 1,587 |
| 2005-03-09 | 1,583 | 1,630 | 1,569 | 1,620 | 616,000 | 1,620 |
| 2005-03-08 | 1,558 | 1,585 | 1,558 | 1,583 | 414,000 | 1,583 |
| 2005-03-07 | 1,550 | 1,553 | 1,544 | 1,548 | 333,000 | 1,548 |
| 2005-03-04 | 1,539 | 1,539 | 1,528 | 1,532 | 144,000 | 1,532 |
| 2005-03-03 | 1,554 | 1,565 | 1,540 | 1,544 | 314,000 | 1,544 |
| 2005-03-02 | 1,550 | 1,572 | 1,550 | 1,570 | 168,000 | 1,570 |
| 2005-03-01 | 1,557 | 1,557 | 1,542 | 1,548 | 149,000 | 1,548 |
| 2005-02-28 | 1,553 | 1,570 | 1,548 | 1,564 | 132,000 | 1,564 |
| 2005-02-25 | 1,550 | 1,559 | 1,548 | 1,553 | 79,000 | 1,553 |
| 2005-02-24 | 1,538 | 1,545 | 1,535 | 1,539 | 150,000 | 1,539 |
| 2005-02-23 | 1,548 | 1,548 | 1,530 | 1,537 | 60,000 | 1,537 |
| 2005-02-22 | 1,551 | 1,555 | 1,543 | 1,546 | 55,000 | 1,546 |
| 2005-02-21 | 1,555 | 1,555 | 1,547 | 1,548 | 103,000 | 1,548 |
| 2005-02-18 | 1,555 | 1,560 | 1,544 | 1,554 | 84,000 | 1,554 |
| 2005-02-17 | 1,530 | 1,557 | 1,530 | 1,544 | 232,000 | 1,544 |
| 2005-02-16 | 1,532 | 1,545 | 1,530 | 1,535 | 317,000 | 1,535 |
| 2005-02-15 | 1,573 | 1,573 | 1,558 | 1,560 | 272,000 | 1,560 |
| 2005-02-14 | 1,583 | 1,595 | 1,564 | 1,564 | 200,000 | 1,564 |
| 2005-02-10 | 1,575 | 1,589 | 1,571 | 1,583 | 236,000 | 1,583 |
| 2005-02-09 | 1,569 | 1,578 | 1,562 | 1,562 | 207,000 | 1,562 |
| 2005-02-08 | 1,581 | 1,581 | 1,550 | 1,569 | 225,000 | 1,569 |
| 2005-02-07 | 1,560 | 1,580 | 1,540 | 1,574 | 264,000 | 1,574 |
| 2005-02-04 | 1,566 | 1,585 | 1,540 | 1,560 | 240,000 | 1,560 |
| 2005-02-03 | 1,578 | 1,590 | 1,561 | 1,585 | 263,000 | 1,585 |
| 2005-02-02 | 1,570 | 1,587 | 1,569 | 1,578 | 126,000 | 1,578 |
| 2005-02-01 | 1,583 | 1,583 | 1,564 | 1,569 | 148,000 | 1,569 |
| 2005-01-31 | 1,576 | 1,587 | 1,554 | 1,583 | 219,000 | 1,583 |
| 2005-01-28 | 1,580 | 1,586 | 1,578 | 1,581 | 175,000 | 1,581 |
| 2005-01-27 | 1,580 | 1,586 | 1,570 | 1,582 | 150,000 | 1,582 |
| 2005-01-26 | 1,555 | 1,573 | 1,550 | 1,569 | 184,000 | 1,569 |
| 2005-01-25 | 1,541 | 1,553 | 1,540 | 1,546 | 185,000 | 1,546 |
| 2005-01-24 | 1,538 | 1,560 | 1,538 | 1,554 | 225,000 | 1,554 |
| 2005-01-21 | 1,502 | 1,535 | 1,500 | 1,533 | 158,000 | 1,533 |
| 2005-01-20 | 1,520 | 1,525 | 1,506 | 1,507 | 212,000 | 1,507 |
| 2005-01-19 | 1,548 | 1,548 | 1,530 | 1,532 | 171,000 | 1,532 |
| 2005-01-18 | 1,555 | 1,559 | 1,521 | 1,524 | 172,000 | 1,524 |
| 2005-01-17 | 1,546 | 1,569 | 1,546 | 1,556 | 227,000 | 1,556 |
| 2005-01-14 | 1,527 | 1,530 | 1,500 | 1,529 | 188,000 | 1,529 |
| 2005-01-13 | 1,541 | 1,543 | 1,517 | 1,521 | 130,000 | 1,521 |
| 2005-01-12 | 1,515 | 1,539 | 1,515 | 1,534 | 160,000 | 1,534 |
| 2005-01-11 | 1,502 | 1,519 | 1,488 | 1,510 | 221,000 | 1,510 |
| 2005-01-07 | 1,530 | 1,530 | 1,508 | 1,516 | 281,000 | 1,516 |
| 2005-01-06 | 1,505 | 1,520 | 1,502 | 1,515 | 186,000 | 1,515 |
| 2005-01-05 | 1,519 | 1,520 | 1,507 | 1,507 | 151,000 | 1,507 |
| 2005-01-04 | 1,502 | 1,530 | 1,500 | 1,520 | 47,000 | 1,520 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
