6366 千代田化工建設(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 | 2,795 | 2,820 | 2,710 | 2,710 | 834,000 | 2,710 |
| 2005-12-29 | 2,800 | 2,800 | 2,765 | 2,795 | 697,000 | 2,795 |
| 2005-12-28 | 2,705 | 2,800 | 2,705 | 2,800 | 1,394,000 | 2,800 |
| 2005-12-27 | 2,740 | 2,770 | 2,725 | 2,725 | 745,000 | 2,725 |
| 2005-12-26 | 2,785 | 2,790 | 2,725 | 2,775 | 1,041,000 | 2,775 |
| 2005-12-22 | 2,785 | 2,785 | 2,710 | 2,745 | 1,891,000 | 2,745 |
| 2005-12-21 | 2,900 | 2,900 | 2,770 | 2,815 | 5,799,000 | 2,815 |
| 2005-12-20 | 2,480 | 2,500 | 2,440 | 2,500 | 1,259,000 | 2,500 |
| 2005-12-19 | 2,360 | 2,475 | 2,360 | 2,475 | 883,000 | 2,475 |
| 2005-12-16 | 2,395 | 2,420 | 2,360 | 2,380 | 1,296,000 | 2,380 |
| 2005-12-15 | 2,425 | 2,500 | 2,405 | 2,405 | 1,780,000 | 2,405 |
| 2005-12-14 | 2,510 | 2,550 | 2,455 | 2,465 | 1,500,000 | 2,465 |
| 2005-12-13 | 2,555 | 2,560 | 2,500 | 2,535 | 1,004,000 | 2,535 |
| 2005-12-12 | 2,490 | 2,570 | 2,475 | 2,555 | 2,246,000 | 2,555 |
| 2005-12-09 | 2,280 | 2,490 | 2,280 | 2,470 | 4,417,000 | 2,470 |
| 2005-12-08 | 2,425 | 2,440 | 2,290 | 2,305 | 2,077,000 | 2,305 |
| 2005-12-07 | 2,470 | 2,480 | 2,425 | 2,445 | 908,000 | 2,445 |
| 2005-12-06 | 2,445 | 2,475 | 2,425 | 2,455 | 1,565,000 | 2,455 |
| 2005-12-05 | 2,390 | 2,445 | 2,385 | 2,440 | 1,539,000 | 2,440 |
| 2005-12-02 | 2,420 | 2,420 | 2,360 | 2,385 | 1,559,000 | 2,385 |
| 2005-12-01 | 2,370 | 2,420 | 2,345 | 2,395 | 2,369,000 | 2,395 |
| 2005-11-30 | 2,220 | 2,375 | 2,200 | 2,330 | 4,565,000 | 2,330 |
| 2005-11-29 | 2,130 | 2,160 | 2,115 | 2,160 | 643,000 | 2,160 |
| 2005-11-28 | 2,140 | 2,140 | 2,100 | 2,125 | 782,000 | 2,125 |
| 2005-11-25 | 2,100 | 2,150 | 2,095 | 2,150 | 612,000 | 2,150 |
| 2005-11-24 | 2,165 | 2,180 | 2,105 | 2,115 | 752,000 | 2,115 |
| 2005-11-22 | 2,180 | 2,200 | 2,155 | 2,165 | 938,000 | 2,165 |
| 2005-11-21 | 2,195 | 2,220 | 2,150 | 2,165 | 1,419,000 | 2,165 |
| 2005-11-18 | 2,170 | 2,195 | 2,160 | 2,180 | 2,255,000 | 2,180 |
| 2005-11-17 | 2,130 | 2,150 | 2,100 | 2,140 | 1,630,000 | 2,140 |
| 2005-11-16 | 2,055 | 2,100 | 2,045 | 2,100 | 1,313,000 | 2,100 |
| 2005-11-15 | 2,025 | 2,060 | 2,015 | 2,045 | 885,000 | 2,045 |
| 2005-11-14 | 2,055 | 2,060 | 2,010 | 2,020 | 1,349,000 | 2,020 |
| 2005-11-11 | 2,135 | 2,135 | 2,055 | 2,060 | 1,617,000 | 2,060 |
| 2005-11-10 | 2,125 | 2,135 | 2,100 | 2,110 | 2,175,000 | 2,110 |
| 2005-11-09 | 2,085 | 2,115 | 2,045 | 2,095 | 1,590,000 | 2,095 |
| 2005-11-08 | 2,010 | 2,105 | 2,010 | 2,085 | 2,090,000 | 2,085 |
| 2005-11-07 | 2,145 | 2,145 | 2,060 | 2,085 | 2,043,000 | 2,085 |
| 2005-11-04 | 2,170 | 2,185 | 2,105 | 2,145 | 1,797,000 | 2,145 |
| 2005-11-02 | 2,130 | 2,170 | 2,105 | 2,140 | 2,904,000 | 2,140 |
| 2005-11-01 | 2,050 | 2,120 | 2,045 | 2,105 | 3,446,000 | 2,105 |
| 2005-10-31 | 1,996 | 1,998 | 1,980 | 1,995 | 1,491,000 | 1,995 |
| 2005-10-28 | 1,990 | 2,005 | 1,952 | 1,966 | 3,090,000 | 1,966 |
| 2005-10-27 | 1,980 | 2,000 | 1,978 | 1,985 | 2,954,000 | 1,985 |
| 2005-10-26 | 1,877 | 1,946 | 1,864 | 1,946 | 3,195,000 | 1,946 |
| 2005-10-25 | 1,826 | 1,848 | 1,826 | 1,847 | 1,100,000 | 1,847 |
| 2005-10-24 | 1,849 | 1,858 | 1,816 | 1,821 | 886,000 | 1,821 |
| 2005-10-21 | 1,834 | 1,858 | 1,813 | 1,845 | 3,205,000 | 1,845 |
| 2005-10-20 | 1,885 | 1,886 | 1,855 | 1,858 | 1,563,000 | 1,858 |
| 2005-10-19 | 1,890 | 1,891 | 1,850 | 1,855 | 2,313,000 | 1,855 |
| 2005-10-18 | 1,905 | 1,920 | 1,885 | 1,906 | 1,079,000 | 1,906 |
| 2005-10-17 | 1,925 | 1,930 | 1,888 | 1,905 | 1,951,000 | 1,905 |
| 2005-10-14 | 1,982 | 1,984 | 1,910 | 1,915 | 2,620,000 | 1,915 |
| 2005-10-13 | 1,949 | 1,959 | 1,912 | 1,952 | 1,683,000 | 1,952 |
| 2005-10-12 | 2,005 | 2,010 | 1,954 | 1,962 | 2,980,000 | 1,962 |
| 2005-10-11 | 1,899 | 2,010 | 1,884 | 2,005 | 3,437,000 | 2,005 |
| 2005-10-07 | 1,903 | 1,918 | 1,890 | 1,899 | 3,534,000 | 1,899 |
| 2005-10-06 | 1,933 | 1,945 | 1,912 | 1,931 | 3,077,000 | 1,931 |
| 2005-10-05 | 1,930 | 2,005 | 1,925 | 1,980 | 4,598,000 | 1,980 |
| 2005-10-04 | 2,000 | 2,010 | 1,911 | 1,932 | 2,714,000 | 1,932 |
| 2005-10-03 | 1,980 | 2,035 | 1,965 | 2,020 | 1,886,000 | 2,020 |
| 2005-09-30 | 2,115 | 2,115 | 2,065 | 2,090 | 1,254,000 | 2,090 |
| 2005-09-29 | 2,130 | 2,140 | 2,085 | 2,125 | 2,067,000 | 2,125 |
| 2005-09-28 | 2,095 | 2,115 | 2,050 | 2,105 | 1,879,000 | 2,105 |
| 2005-09-27 | 2,090 | 2,105 | 2,045 | 2,085 | 2,501,000 | 2,085 |
| 2005-09-26 | 2,110 | 2,125 | 2,030 | 2,060 | 5,085,000 | 2,060 |
| 2005-09-22 | 1,967 | 2,015 | 1,946 | 1,998 | 3,053,000 | 1,998 |
| 2005-09-21 | 1,975 | 2,000 | 1,954 | 1,992 | 3,089,000 | 1,992 |
| 2005-09-20 | 2,035 | 2,080 | 2,010 | 2,015 | 2,963,000 | 2,015 |
| 2005-09-16 | 1,987 | 2,020 | 1,967 | 2,015 | 3,383,000 | 2,015 |
| 2005-09-15 | 1,927 | 1,979 | 1,923 | 1,978 | 2,858,000 | 1,978 |
| 2005-09-14 | 1,900 | 1,951 | 1,891 | 1,931 | 2,850,000 | 1,931 |
| 2005-09-13 | 1,860 | 1,926 | 1,852 | 1,908 | 2,864,000 | 1,908 |
| 2005-09-12 | 1,802 | 1,842 | 1,793 | 1,841 | 2,288,000 | 1,841 |
| 2005-09-09 | 1,780 | 1,788 | 1,758 | 1,772 | 3,735,000 | 1,772 |
| 2005-09-08 | 1,770 | 1,775 | 1,740 | 1,760 | 2,408,000 | 1,760 |
| 2005-09-07 | 1,779 | 1,780 | 1,752 | 1,775 | 3,084,000 | 1,775 |
| 2005-09-06 | 1,736 | 1,764 | 1,724 | 1,730 | 3,296,000 | 1,730 |
| 2005-09-05 | 1,698 | 1,734 | 1,682 | 1,726 | 2,192,000 | 1,726 |
| 2005-09-02 | 1,634 | 1,698 | 1,633 | 1,698 | 3,599,000 | 1,698 |
| 2005-09-01 | 1,634 | 1,638 | 1,625 | 1,629 | 1,549,000 | 1,629 |
| 2005-08-31 | 1,621 | 1,621 | 1,603 | 1,614 | 1,270,000 | 1,614 |
| 2005-08-30 | 1,610 | 1,625 | 1,602 | 1,622 | 2,659,000 | 1,622 |
| 2005-08-29 | 1,573 | 1,577 | 1,561 | 1,576 | 1,409,000 | 1,576 |
| 2005-08-26 | 1,558 | 1,569 | 1,551 | 1,560 | 629,000 | 1,560 |
| 2005-08-25 | 1,560 | 1,576 | 1,552 | 1,553 | 1,108,000 | 1,553 |
| 2005-08-24 | 1,551 | 1,573 | 1,551 | 1,568 | 1,414,000 | 1,568 |
| 2005-08-23 | 1,609 | 1,613 | 1,576 | 1,581 | 1,528,000 | 1,581 |
| 2005-08-22 | 1,591 | 1,613 | 1,586 | 1,600 | 1,718,000 | 1,600 |
| 2005-08-19 | 1,579 | 1,585 | 1,545 | 1,584 | 1,433,000 | 1,584 |
| 2005-08-18 | 1,599 | 1,600 | 1,575 | 1,579 | 1,701,000 | 1,579 |
| 2005-08-17 | 1,606 | 1,621 | 1,600 | 1,600 | 1,863,000 | 1,600 |
| 2005-08-16 | 1,635 | 1,635 | 1,621 | 1,629 | 1,246,000 | 1,629 |
| 2005-08-15 | 1,642 | 1,648 | 1,633 | 1,635 | 1,183,000 | 1,635 |
| 2005-08-12 | 1,647 | 1,650 | 1,610 | 1,642 | 3,446,000 | 1,642 |
| 2005-08-11 | 1,600 | 1,645 | 1,587 | 1,639 | 3,462,000 | 1,639 |
| 2005-08-10 | 1,574 | 1,587 | 1,572 | 1,575 | 1,756,000 | 1,575 |
| 2005-08-09 | 1,570 | 1,594 | 1,562 | 1,569 | 2,571,000 | 1,569 |
| 2005-08-08 | 1,469 | 1,579 | 1,456 | 1,565 | 2,133,000 | 1,565 |
| 2005-08-05 | 1,549 | 1,549 | 1,507 | 1,519 | 2,184,000 | 1,519 |
| 2005-08-04 | 1,600 | 1,600 | 1,530 | 1,557 | 2,572,000 | 1,557 |
| 2005-08-03 | 1,605 | 1,636 | 1,562 | 1,578 | 3,574,000 | 1,578 |
| 2005-08-02 | 1,614 | 1,614 | 1,588 | 1,602 | 2,213,000 | 1,602 |
| 2005-08-01 | 1,590 | 1,616 | 1,585 | 1,614 | 3,052,000 | 1,614 |
| 2005-07-29 | 1,554 | 1,562 | 1,543 | 1,560 | 1,825,000 | 1,560 |
| 2005-07-28 | 1,514 | 1,563 | 1,511 | 1,543 | 3,123,000 | 1,543 |
| 2005-07-27 | 1,480 | 1,502 | 1,480 | 1,497 | 1,901,000 | 1,497 |
| 2005-07-26 | 1,472 | 1,475 | 1,461 | 1,470 | 1,407,000 | 1,470 |
| 2005-07-25 | 1,440 | 1,459 | 1,435 | 1,459 | 1,366,000 | 1,459 |
| 2005-07-22 | 1,422 | 1,428 | 1,402 | 1,428 | 1,216,000 | 1,428 |
| 2005-07-21 | 1,440 | 1,443 | 1,426 | 1,426 | 1,087,000 | 1,426 |
| 2005-07-20 | 1,430 | 1,433 | 1,425 | 1,430 | 1,230,000 | 1,430 |
| 2005-07-19 | 1,395 | 1,433 | 1,395 | 1,419 | 2,627,000 | 1,419 |
| 2005-07-15 | 1,414 | 1,418 | 1,352 | 1,394 | 5,654,000 | 1,394 |
| 2005-07-14 | 1,455 | 1,463 | 1,450 | 1,454 | 1,313,000 | 1,454 |
| 2005-07-13 | 1,454 | 1,468 | 1,454 | 1,454 | 1,245,000 | 1,454 |
| 2005-07-12 | 1,474 | 1,477 | 1,450 | 1,451 | 1,531,000 | 1,451 |
| 2005-07-11 | 1,460 | 1,470 | 1,452 | 1,465 | 1,590,000 | 1,465 |
| 2005-07-08 | 1,420 | 1,450 | 1,412 | 1,431 | 3,162,000 | 1,431 |
| 2005-07-07 | 1,400 | 1,419 | 1,395 | 1,417 | 1,350,000 | 1,417 |
| 2005-07-06 | 1,400 | 1,410 | 1,400 | 1,400 | 1,404,000 | 1,400 |
| 2005-07-05 | 1,383 | 1,408 | 1,382 | 1,382 | 1,547,000 | 1,382 |
| 2005-07-04 | 1,390 | 1,390 | 1,376 | 1,383 | 792,000 | 1,383 |
| 2005-07-01 | 1,376 | 1,395 | 1,367 | 1,389 | 1,362,000 | 1,389 |
| 2005-06-30 | 1,374 | 1,379 | 1,367 | 1,375 | 848,000 | 1,375 |
| 2005-06-29 | 1,378 | 1,379 | 1,372 | 1,379 | 904,000 | 1,379 |
| 2005-06-28 | 1,357 | 1,363 | 1,347 | 1,363 | 1,156,000 | 1,363 |
| 2005-06-27 | 1,360 | 1,360 | 1,345 | 1,352 | 995,000 | 1,352 |
| 2005-06-24 | 1,339 | 1,352 | 1,333 | 1,352 | 1,113,000 | 1,352 |
| 2005-06-23 | 1,331 | 1,349 | 1,331 | 1,346 | 1,486,000 | 1,346 |
| 2005-06-22 | 1,326 | 1,330 | 1,314 | 1,322 | 1,303,000 | 1,322 |
| 2005-06-21 | 1,320 | 1,329 | 1,318 | 1,325 | 994,000 | 1,325 |
| 2005-06-20 | 1,311 | 1,316 | 1,305 | 1,315 | 1,161,000 | 1,315 |
| 2005-06-17 | 1,300 | 1,303 | 1,295 | 1,301 | 609,000 | 1,301 |
| 2005-06-16 | 1,297 | 1,305 | 1,290 | 1,295 | 959,000 | 1,295 |
| 2005-06-15 | 1,291 | 1,301 | 1,288 | 1,294 | 1,187,000 | 1,294 |
| 2005-06-14 | 1,312 | 1,316 | 1,285 | 1,288 | 1,361,000 | 1,288 |
| 2005-06-13 | 1,293 | 1,318 | 1,287 | 1,311 | 1,535,000 | 1,311 |
| 2005-06-10 | 1,264 | 1,296 | 1,264 | 1,292 | 4,396,000 | 1,292 |
| 2005-06-09 | 1,286 | 1,290 | 1,260 | 1,265 | 1,118,000 | 1,265 |
| 2005-06-08 | 1,298 | 1,300 | 1,284 | 1,291 | 948,000 | 1,291 |
| 2005-06-07 | 1,295 | 1,301 | 1,291 | 1,300 | 871,000 | 1,300 |
| 2005-06-06 | 1,300 | 1,303 | 1,286 | 1,292 | 1,215,000 | 1,292 |
| 2005-06-03 | 1,292 | 1,302 | 1,283 | 1,302 | 1,647,000 | 1,302 |
| 2005-06-02 | 1,299 | 1,313 | 1,288 | 1,289 | 2,081,000 | 1,289 |
| 2005-06-01 | 1,285 | 1,301 | 1,273 | 1,291 | 1,831,000 | 1,291 |
| 2005-05-31 | 1,294 | 1,301 | 1,268 | 1,301 | 3,965,000 | 1,301 |
| 2005-05-30 | 1,250 | 1,297 | 1,249 | 1,291 | 3,266,000 | 1,291 |
| 2005-05-27 | 1,220 | 1,242 | 1,219 | 1,240 | 1,399,000 | 1,240 |
| 2005-05-26 | 1,219 | 1,225 | 1,202 | 1,213 | 893,000 | 1,213 |
| 2005-05-25 | 1,227 | 1,230 | 1,193 | 1,199 | 1,515,000 | 1,199 |
| 2005-05-24 | 1,252 | 1,256 | 1,230 | 1,237 | 1,941,000 | 1,237 |
| 2005-05-23 | 1,217 | 1,244 | 1,216 | 1,244 | 2,176,000 | 1,244 |
| 2005-05-20 | 1,197 | 1,214 | 1,187 | 1,210 | 2,878,000 | 1,210 |
| 2005-05-19 | 1,172 | 1,188 | 1,163 | 1,184 | 1,742,000 | 1,184 |
| 2005-05-18 | 1,164 | 1,174 | 1,145 | 1,152 | 1,953,000 | 1,152 |
| 2005-05-17 | 1,167 | 1,179 | 1,117 | 1,124 | 1,813,000 | 1,124 |
| 2005-05-16 | 1,200 | 1,200 | 1,163 | 1,165 | 1,388,000 | 1,165 |
| 2005-05-13 | 1,181 | 1,196 | 1,175 | 1,192 | 1,518,000 | 1,192 |
| 2005-05-12 | 1,188 | 1,198 | 1,181 | 1,191 | 1,236,000 | 1,191 |
| 2005-05-11 | 1,156 | 1,193 | 1,156 | 1,187 | 1,088,000 | 1,187 |
| 2005-05-10 | 1,190 | 1,190 | 1,169 | 1,176 | 779,000 | 1,176 |
| 2005-05-09 | 1,179 | 1,190 | 1,171 | 1,190 | 1,183,000 | 1,190 |
| 2005-05-06 | 1,188 | 1,188 | 1,174 | 1,178 | 1,305,000 | 1,178 |
| 2005-05-02 | 1,179 | 1,180 | 1,166 | 1,178 | 748,000 | 1,178 |
| 2005-04-28 | 1,171 | 1,183 | 1,163 | 1,180 | 2,579,000 | 1,180 |
| 2005-04-27 | 1,158 | 1,160 | 1,140 | 1,151 | 2,123,000 | 1,151 |
| 2005-04-26 | 1,102 | 1,185 | 1,102 | 1,165 | 4,958,000 | 1,165 |
| 2005-04-25 | 1,110 | 1,123 | 1,098 | 1,113 | 1,147,000 | 1,113 |
| 2005-04-22 | 1,100 | 1,116 | 1,092 | 1,097 | 1,871,000 | 1,097 |
| 2005-04-21 | 1,050 | 1,067 | 1,032 | 1,060 | 1,999,000 | 1,060 |
| 2005-04-20 | 1,113 | 1,129 | 1,086 | 1,090 | 1,747,000 | 1,090 |
| 2005-04-19 | 1,080 | 1,107 | 1,070 | 1,105 | 2,422,000 | 1,105 |
| 2005-04-18 | 1,051 | 1,068 | 1,031 | 1,035 | 1,776,000 | 1,035 |
| 2005-04-15 | 1,101 | 1,112 | 1,093 | 1,106 | 1,331,000 | 1,106 |
| 2005-04-14 | 1,122 | 1,122 | 1,105 | 1,115 | 1,730,000 | 1,115 |
| 2005-04-13 | 1,130 | 1,159 | 1,123 | 1,127 | 2,620,000 | 1,127 |
| 2005-04-12 | 1,160 | 1,162 | 1,140 | 1,144 | 2,612,000 | 1,144 |
| 2005-04-11 | 1,192 | 1,200 | 1,171 | 1,175 | 1,648,000 | 1,175 |
| 2005-04-08 | 1,200 | 1,216 | 1,196 | 1,204 | 1,634,000 | 1,204 |
| 2005-04-07 | 1,209 | 1,209 | 1,184 | 1,196 | 1,539,000 | 1,196 |
| 2005-04-06 | 1,220 | 1,220 | 1,204 | 1,212 | 1,766,000 | 1,212 |
| 2005-04-05 | 1,205 | 1,215 | 1,200 | 1,212 | 1,862,000 | 1,212 |
| 2005-04-04 | 1,190 | 1,219 | 1,186 | 1,203 | 3,319,000 | 1,203 |
| 2005-04-01 | 1,157 | 1,201 | 1,139 | 1,198 | 4,982,000 | 1,198 |
| 2005-03-31 | 1,102 | 1,132 | 1,102 | 1,117 | 1,411,000 | 1,117 |
| 2005-03-30 | 1,095 | 1,110 | 1,093 | 1,101 | 1,704,000 | 1,101 |
| 2005-03-29 | 1,125 | 1,141 | 1,103 | 1,104 | 1,802,000 | 1,104 |
| 2005-03-28 | 1,093 | 1,118 | 1,090 | 1,109 | 1,980,000 | 1,109 |
| 2005-03-25 | 1,100 | 1,121 | 1,100 | 1,108 | 2,086,000 | 1,108 |
| 2005-03-24 | 1,164 | 1,167 | 1,129 | 1,134 | 2,044,000 | 1,134 |
| 2005-03-23 | 1,167 | 1,177 | 1,149 | 1,167 | 2,937,000 | 1,167 |
| 2005-03-22 | 1,170 | 1,207 | 1,163 | 1,187 | 3,688,000 | 1,187 |
| 2005-03-18 | 1,144 | 1,174 | 1,136 | 1,172 | 3,628,000 | 1,172 |
| 2005-03-17 | 1,120 | 1,127 | 1,108 | 1,112 | 3,790,000 | 1,112 |
| 2005-03-16 | 1,109 | 1,158 | 1,108 | 1,145 | 4,837,000 | 1,145 |
| 2005-03-15 | 1,102 | 1,117 | 1,082 | 1,099 | 5,321,000 | 1,099 |
| 2005-03-14 | 1,054 | 1,070 | 1,050 | 1,062 | 2,264,000 | 1,062 |
| 2005-03-11 | 1,029 | 1,050 | 1,020 | 1,045 | 6,159,000 | 1,045 |
| 2005-03-10 | 1,018 | 1,033 | 1,012 | 1,015 | 1,373,000 | 1,015 |
| 2005-03-09 | 1,016 | 1,023 | 1,010 | 1,023 | 1,996,000 | 1,023 |
| 2005-03-08 | 1,020 | 1,033 | 1,010 | 1,023 | 2,053,000 | 1,023 |
| 2005-03-07 | 1,031 | 1,036 | 1,010 | 1,020 | 1,858,000 | 1,020 |
| 2005-03-04 | 992 | 1,026 | 984 | 1,024 | 2,415,000 | 1,024 |
| 2005-03-03 | 1,005 | 1,006 | 986 | 994 | 2,185,000 | 994 |
| 2005-03-02 | 1,001 | 1,012 | 996 | 1,007 | 3,800,000 | 1,007 |
| 2005-03-01 | 969 | 997 | 960 | 991 | 4,281,000 | 991 |
| 2005-02-28 | 947 | 959 | 942 | 959 | 1,687,000 | 959 |
| 2005-02-25 | 921 | 940 | 915 | 938 | 1,611,000 | 938 |
| 2005-02-24 | 920 | 930 | 914 | 920 | 2,178,000 | 920 |
| 2005-02-23 | 917 | 924 | 910 | 914 | 1,520,000 | 914 |
| 2005-02-22 | 927 | 935 | 918 | 926 | 1,417,000 | 926 |
| 2005-02-21 | 942 | 942 | 921 | 928 | 1,690,000 | 928 |
| 2005-02-18 | 925 | 944 | 924 | 944 | 2,219,000 | 944 |
| 2005-02-17 | 919 | 938 | 913 | 932 | 2,541,000 | 932 |
| 2005-02-16 | 950 | 954 | 931 | 934 | 1,755,000 | 934 |
| 2005-02-15 | 950 | 968 | 945 | 960 | 4,616,000 | 960 |
| 2005-02-14 | 940 | 953 | 928 | 950 | 3,450,000 | 950 |
| 2005-02-10 | 894 | 923 | 888 | 920 | 4,066,000 | 920 |
| 2005-02-09 | 894 | 894 | 873 | 885 | 4,639,000 | 885 |
| 2005-02-08 | 872 | 895 | 867 | 891 | 3,424,000 | 891 |
| 2005-02-07 | 855 | 873 | 852 | 871 | 1,244,000 | 871 |
| 2005-02-04 | 853 | 859 | 847 | 855 | 1,380,000 | 855 |
| 2005-02-03 | 856 | 860 | 851 | 859 | 1,046,000 | 859 |
| 2005-02-02 | 860 | 868 | 852 | 854 | 1,787,000 | 854 |
| 2005-02-01 | 858 | 858 | 848 | 854 | 396,000 | 854 |
| 2005-01-31 | 844 | 860 | 843 | 857 | 902,000 | 857 |
| 2005-01-28 | 859 | 860 | 834 | 850 | 1,231,000 | 850 |
| 2005-01-27 | 844 | 863 | 838 | 863 | 1,791,000 | 863 |
| 2005-01-26 | 840 | 848 | 836 | 844 | 755,000 | 844 |
| 2005-01-25 | 845 | 845 | 827 | 839 | 752,000 | 839 |
| 2005-01-24 | 820 | 848 | 818 | 846 | 1,828,000 | 846 |
| 2005-01-21 | 815 | 831 | 815 | 824 | 913,000 | 824 |
| 2005-01-20 | 823 | 823 | 812 | 823 | 957,000 | 823 |
| 2005-01-19 | 827 | 828 | 820 | 822 | 747,000 | 822 |
| 2005-01-18 | 831 | 832 | 813 | 817 | 1,218,000 | 817 |
| 2005-01-17 | 834 | 837 | 827 | 830 | 1,119,000 | 830 |
| 2005-01-14 | 825 | 833 | 818 | 824 | 2,142,000 | 824 |
| 2005-01-13 | 814 | 828 | 810 | 821 | 1,565,000 | 821 |
| 2005-01-12 | 810 | 830 | 806 | 814 | 5,488,000 | 814 |
| 2005-01-11 | 788 | 806 | 788 | 795 | 1,834,000 | 795 |
| 2005-01-07 | 799 | 799 | 785 | 787 | 1,419,000 | 787 |
| 2005-01-06 | 788 | 799 | 787 | 791 | 3,495,000 | 791 |
| 2005-01-05 | 763 | 787 | 761 | 787 | 2,377,000 | 787 |
| 2005-01-04 | 756 | 768 | 752 | 764 | 510,000 | 764 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
