6752 パナソニック 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 | 2,315 | 2,315 | 2,270 | 2,275 | 3,059,000 | 2,275 |
| 2005-12-29 | 2,265 | 2,320 | 2,260 | 2,275 | 9,262,000 | 2,275 |
| 2005-12-28 | 2,275 | 2,275 | 2,240 | 2,255 | 4,765,000 | 2,255 |
| 2005-12-27 | 2,310 | 2,315 | 2,280 | 2,280 | 3,703,000 | 2,280 |
| 2005-12-26 | 2,300 | 2,320 | 2,300 | 2,300 | 4,535,000 | 2,300 |
| 2005-12-22 | 2,265 | 2,295 | 2,250 | 2,275 | 6,539,000 | 2,275 |
| 2005-12-21 | 2,220 | 2,265 | 2,215 | 2,245 | 7,503,000 | 2,245 |
| 2005-12-20 | 2,205 | 2,220 | 2,185 | 2,200 | 7,318,000 | 2,200 |
| 2005-12-19 | 2,240 | 2,245 | 2,195 | 2,200 | 5,101,000 | 2,200 |
| 2005-12-16 | 2,240 | 2,245 | 2,190 | 2,215 | 8,240,000 | 2,215 |
| 2005-12-15 | 2,295 | 2,300 | 2,250 | 2,255 | 6,289,000 | 2,255 |
| 2005-12-14 | 2,330 | 2,330 | 2,290 | 2,300 | 7,198,000 | 2,300 |
| 2005-12-13 | 2,300 | 2,325 | 2,285 | 2,305 | 7,822,000 | 2,305 |
| 2005-12-12 | 2,330 | 2,335 | 2,265 | 2,290 | 10,516,000 | 2,290 |
| 2005-12-09 | 2,225 | 2,335 | 2,220 | 2,315 | 16,359,000 | 2,315 |
| 2005-12-08 | 2,305 | 2,310 | 2,225 | 2,230 | 14,907,000 | 2,230 |
| 2005-12-07 | 2,315 | 2,355 | 2,310 | 2,345 | 16,362,000 | 2,345 |
| 2005-12-06 | 2,440 | 2,450 | 2,390 | 2,395 | 9,332,000 | 2,395 |
| 2005-12-05 | 2,490 | 2,495 | 2,475 | 2,480 | 6,509,000 | 2,480 |
| 2005-12-02 | 2,500 | 2,500 | 2,455 | 2,475 | 5,157,000 | 2,475 |
| 2005-12-01 | 2,420 | 2,445 | 2,420 | 2,430 | 3,352,000 | 2,430 |
| 2005-11-30 | 2,440 | 2,465 | 2,415 | 2,415 | 5,759,000 | 2,415 |
| 2005-11-29 | 2,430 | 2,480 | 2,425 | 2,460 | 3,595,000 | 2,460 |
| 2005-11-28 | 2,460 | 2,495 | 2,445 | 2,465 | 4,515,000 | 2,465 |
| 2005-11-25 | 2,390 | 2,430 | 2,370 | 2,425 | 6,884,000 | 2,425 |
| 2005-11-24 | 2,460 | 2,515 | 2,450 | 2,485 | 9,990,000 | 2,485 |
| 2005-11-22 | 2,440 | 2,455 | 2,385 | 2,405 | 5,275,000 | 2,405 |
| 2005-11-21 | 2,445 | 2,505 | 2,390 | 2,425 | 13,652,000 | 2,425 |
| 2005-11-18 | 2,305 | 2,395 | 2,300 | 2,395 | 10,568,000 | 2,395 |
| 2005-11-17 | 2,245 | 2,300 | 2,235 | 2,285 | 6,995,000 | 2,285 |
| 2005-11-16 | 2,240 | 2,240 | 2,220 | 2,235 | 5,749,000 | 2,235 |
| 2005-11-15 | 2,215 | 2,250 | 2,200 | 2,200 | 6,558,000 | 2,200 |
| 2005-11-14 | 2,240 | 2,240 | 2,200 | 2,210 | 5,614,000 | 2,210 |
| 2005-11-11 | 2,260 | 2,260 | 2,235 | 2,250 | 7,789,000 | 2,250 |
| 2005-11-10 | 2,225 | 2,230 | 2,205 | 2,220 | 6,772,000 | 2,220 |
| 2005-11-09 | 2,250 | 2,270 | 2,210 | 2,225 | 10,530,000 | 2,225 |
| 2005-11-08 | 2,250 | 2,280 | 2,210 | 2,220 | 8,382,000 | 2,220 |
| 2005-11-07 | 2,180 | 2,225 | 2,180 | 2,205 | 5,865,000 | 2,205 |
| 2005-11-04 | 2,185 | 2,255 | 2,180 | 2,255 | 8,271,000 | 2,255 |
| 2005-11-02 | 2,145 | 2,200 | 2,130 | 2,190 | 9,344,000 | 2,190 |
| 2005-11-01 | 2,130 | 2,150 | 2,120 | 2,145 | 8,740,000 | 2,145 |
| 2005-10-31 | 2,040 | 2,130 | 2,030 | 2,115 | 18,683,000 | 2,115 |
| 2005-10-28 | 1,900 | 1,940 | 1,900 | 1,940 | 8,619,000 | 1,940 |
| 2005-10-27 | 1,910 | 1,922 | 1,904 | 1,910 | 5,743,000 | 1,910 |
| 2005-10-26 | 1,912 | 1,922 | 1,908 | 1,908 | 7,651,000 | 1,908 |
| 2005-10-25 | 1,939 | 1,945 | 1,917 | 1,929 | 6,768,000 | 1,929 |
| 2005-10-24 | 1,936 | 1,947 | 1,910 | 1,921 | 5,766,000 | 1,921 |
| 2005-10-21 | 1,934 | 1,958 | 1,931 | 1,948 | 4,758,000 | 1,948 |
| 2005-10-20 | 1,943 | 1,952 | 1,925 | 1,933 | 7,230,000 | 1,933 |
| 2005-10-19 | 1,957 | 1,963 | 1,930 | 1,955 | 5,059,000 | 1,955 |
| 2005-10-18 | 1,966 | 1,979 | 1,951 | 1,956 | 4,953,000 | 1,956 |
| 2005-10-17 | 1,990 | 2,005 | 1,954 | 1,954 | 7,147,000 | 1,954 |
| 2005-10-14 | 1,995 | 1,998 | 1,958 | 1,985 | 6,044,000 | 1,985 |
| 2005-10-13 | 1,935 | 1,979 | 1,928 | 1,977 | 5,165,000 | 1,977 |
| 2005-10-12 | 1,960 | 2,020 | 1,956 | 1,965 | 8,578,000 | 1,965 |
| 2005-10-11 | 1,934 | 1,954 | 1,922 | 1,954 | 6,738,000 | 1,954 |
| 2005-10-07 | 1,946 | 1,959 | 1,934 | 1,940 | 5,642,000 | 1,940 |
| 2005-10-06 | 1,955 | 1,975 | 1,925 | 1,930 | 11,182,000 | 1,930 |
| 2005-10-05 | 2,055 | 2,055 | 2,005 | 2,025 | 11,258,000 | 2,025 |
| 2005-10-04 | 1,962 | 2,055 | 1,960 | 2,055 | 17,986,000 | 2,055 |
| 2005-10-03 | 1,935 | 1,954 | 1,917 | 1,946 | 6,221,000 | 1,946 |
| 2005-09-30 | 1,950 | 1,950 | 1,923 | 1,923 | 5,754,000 | 1,923 |
| 2005-09-29 | 1,946 | 1,960 | 1,903 | 1,942 | 9,774,000 | 1,942 |
| 2005-09-28 | 1,880 | 1,951 | 1,880 | 1,916 | 10,632,000 | 1,916 |
| 2005-09-27 | 1,890 | 1,890 | 1,873 | 1,883 | 5,186,000 | 1,883 |
| 2005-09-26 | 1,875 | 1,887 | 1,866 | 1,883 | 5,524,000 | 1,883 |
| 2005-09-22 | 1,860 | 1,869 | 1,854 | 1,862 | 5,501,000 | 1,862 |
| 2005-09-21 | 1,890 | 1,892 | 1,875 | 1,881 | 6,374,000 | 1,881 |
| 2005-09-20 | 1,874 | 1,879 | 1,864 | 1,864 | 6,581,000 | 1,864 |
| 2005-09-16 | 1,872 | 1,875 | 1,848 | 1,855 | 8,980,000 | 1,855 |
| 2005-09-15 | 1,875 | 1,886 | 1,864 | 1,884 | 5,560,000 | 1,884 |
| 2005-09-14 | 1,856 | 1,875 | 1,853 | 1,875 | 6,045,000 | 1,875 |
| 2005-09-13 | 1,899 | 1,899 | 1,847 | 1,853 | 11,238,000 | 1,853 |
| 2005-09-12 | 1,903 | 1,910 | 1,881 | 1,883 | 7,661,000 | 1,883 |
| 2005-09-09 | 1,875 | 1,897 | 1,861 | 1,893 | 13,806,000 | 1,893 |
| 2005-09-08 | 1,900 | 1,901 | 1,865 | 1,879 | 5,378,000 | 1,879 |
| 2005-09-07 | 1,918 | 1,918 | 1,884 | 1,894 | 5,044,000 | 1,894 |
| 2005-09-06 | 1,916 | 1,918 | 1,889 | 1,897 | 4,772,000 | 1,897 |
| 2005-09-05 | 1,901 | 1,916 | 1,895 | 1,913 | 5,295,000 | 1,913 |
| 2005-09-02 | 1,920 | 1,920 | 1,881 | 1,900 | 6,345,000 | 1,900 |
| 2005-09-01 | 1,926 | 1,935 | 1,911 | 1,914 | 4,569,000 | 1,914 |
| 2005-08-31 | 1,935 | 1,941 | 1,925 | 1,925 | 4,518,000 | 1,925 |
| 2005-08-30 | 1,925 | 1,938 | 1,921 | 1,928 | 4,235,000 | 1,928 |
| 2005-08-29 | 1,929 | 1,932 | 1,910 | 1,913 | 3,713,000 | 1,913 |
| 2005-08-26 | 1,918 | 1,941 | 1,918 | 1,935 | 2,675,000 | 1,935 |
| 2005-08-25 | 1,914 | 1,933 | 1,910 | 1,920 | 4,502,000 | 1,920 |
| 2005-08-24 | 1,925 | 1,938 | 1,920 | 1,924 | 4,872,000 | 1,924 |
| 2005-08-23 | 1,950 | 1,972 | 1,935 | 1,938 | 8,778,000 | 1,938 |
| 2005-08-22 | 1,931 | 1,936 | 1,924 | 1,931 | 3,614,000 | 1,931 |
| 2005-08-19 | 1,921 | 1,934 | 1,915 | 1,933 | 4,786,000 | 1,933 |
| 2005-08-18 | 1,899 | 1,941 | 1,895 | 1,926 | 11,141,000 | 1,926 |
| 2005-08-17 | 1,875 | 1,897 | 1,875 | 1,878 | 4,672,000 | 1,878 |
| 2005-08-16 | 1,894 | 1,894 | 1,877 | 1,886 | 4,033,000 | 1,886 |
| 2005-08-15 | 1,886 | 1,897 | 1,870 | 1,879 | 4,374,000 | 1,879 |
| 2005-08-12 | 1,883 | 1,906 | 1,876 | 1,898 | 6,008,000 | 1,898 |
| 2005-08-11 | 1,895 | 1,905 | 1,888 | 1,891 | 7,939,000 | 1,891 |
| 2005-08-10 | 1,885 | 1,900 | 1,881 | 1,881 | 8,770,000 | 1,881 |
| 2005-08-09 | 1,853 | 1,884 | 1,852 | 1,872 | 9,269,000 | 1,872 |
| 2005-08-08 | 1,807 | 1,823 | 1,795 | 1,823 | 6,315,000 | 1,823 |
| 2005-08-05 | 1,820 | 1,830 | 1,813 | 1,820 | 4,964,000 | 1,820 |
| 2005-08-04 | 1,850 | 1,862 | 1,832 | 1,840 | 6,455,000 | 1,840 |
| 2005-08-03 | 1,880 | 1,881 | 1,848 | 1,849 | 6,117,000 | 1,849 |
| 2005-08-02 | 1,845 | 1,881 | 1,843 | 1,880 | 9,482,000 | 1,880 |
| 2005-08-01 | 1,823 | 1,865 | 1,823 | 1,855 | 9,240,000 | 1,855 |
| 2005-07-29 | 1,800 | 1,832 | 1,775 | 1,832 | 12,314,000 | 1,832 |
| 2005-07-28 | 1,770 | 1,777 | 1,743 | 1,745 | 5,433,000 | 1,745 |
| 2005-07-27 | 1,749 | 1,780 | 1,743 | 1,774 | 5,729,000 | 1,774 |
| 2005-07-26 | 1,745 | 1,745 | 1,724 | 1,735 | 3,197,000 | 1,735 |
| 2005-07-25 | 1,737 | 1,745 | 1,735 | 1,735 | 3,282,000 | 1,735 |
| 2005-07-22 | 1,750 | 1,753 | 1,730 | 1,740 | 6,298,000 | 1,740 |
| 2005-07-21 | 1,770 | 1,778 | 1,756 | 1,757 | 3,825,000 | 1,757 |
| 2005-07-20 | 1,765 | 1,772 | 1,757 | 1,762 | 4,332,000 | 1,762 |
| 2005-07-19 | 1,771 | 1,777 | 1,765 | 1,765 | 5,408,000 | 1,765 |
| 2005-07-15 | 1,764 | 1,777 | 1,760 | 1,770 | 7,880,000 | 1,770 |
| 2005-07-14 | 1,745 | 1,773 | 1,743 | 1,763 | 11,168,000 | 1,763 |
| 2005-07-13 | 1,740 | 1,741 | 1,730 | 1,734 | 4,635,000 | 1,734 |
| 2005-07-12 | 1,740 | 1,747 | 1,734 | 1,739 | 6,980,000 | 1,739 |
| 2005-07-11 | 1,725 | 1,735 | 1,716 | 1,730 | 8,231,000 | 1,730 |
| 2005-07-08 | 1,701 | 1,712 | 1,695 | 1,695 | 5,255,000 | 1,695 |
| 2005-07-07 | 1,703 | 1,712 | 1,696 | 1,712 | 5,217,000 | 1,712 |
| 2005-07-06 | 1,703 | 1,714 | 1,699 | 1,700 | 6,213,000 | 1,700 |
| 2005-07-05 | 1,697 | 1,702 | 1,693 | 1,698 | 4,391,000 | 1,698 |
| 2005-07-04 | 1,696 | 1,701 | 1,691 | 1,695 | 3,943,000 | 1,695 |
| 2005-07-01 | 1,685 | 1,694 | 1,680 | 1,681 | 4,357,000 | 1,681 |
| 2005-06-30 | 1,693 | 1,694 | 1,681 | 1,683 | 3,869,000 | 1,683 |
| 2005-06-29 | 1,692 | 1,698 | 1,681 | 1,681 | 4,807,000 | 1,681 |
| 2005-06-28 | 1,668 | 1,686 | 1,663 | 1,686 | 4,184,000 | 1,686 |
| 2005-06-27 | 1,667 | 1,673 | 1,656 | 1,659 | 4,921,000 | 1,659 |
| 2005-06-24 | 1,682 | 1,693 | 1,678 | 1,692 | 3,474,000 | 1,692 |
| 2005-06-23 | 1,684 | 1,696 | 1,681 | 1,694 | 4,298,000 | 1,694 |
| 2005-06-22 | 1,680 | 1,692 | 1,677 | 1,684 | 8,183,000 | 1,684 |
| 2005-06-21 | 1,672 | 1,680 | 1,668 | 1,671 | 3,570,000 | 1,671 |
| 2005-06-20 | 1,694 | 1,694 | 1,669 | 1,669 | 5,151,000 | 1,669 |
| 2005-06-17 | 1,682 | 1,695 | 1,678 | 1,695 | 4,430,000 | 1,695 |
| 2005-06-16 | 1,666 | 1,688 | 1,666 | 1,680 | 7,167,000 | 1,680 |
| 2005-06-15 | 1,658 | 1,669 | 1,656 | 1,661 | 6,118,000 | 1,661 |
| 2005-06-14 | 1,648 | 1,660 | 1,647 | 1,653 | 6,144,000 | 1,653 |
| 2005-06-13 | 1,642 | 1,651 | 1,640 | 1,646 | 3,177,000 | 1,646 |
| 2005-06-10 | 1,626 | 1,649 | 1,625 | 1,642 | 9,564,000 | 1,642 |
| 2005-06-09 | 1,648 | 1,648 | 1,607 | 1,610 | 5,527,000 | 1,610 |
| 2005-06-08 | 1,638 | 1,651 | 1,633 | 1,650 | 4,489,000 | 1,650 |
| 2005-06-07 | 1,633 | 1,641 | 1,630 | 1,641 | 3,788,000 | 1,641 |
| 2005-06-06 | 1,636 | 1,641 | 1,625 | 1,633 | 3,994,000 | 1,633 |
| 2005-06-03 | 1,649 | 1,653 | 1,622 | 1,635 | 6,327,000 | 1,635 |
| 2005-06-02 | 1,653 | 1,661 | 1,644 | 1,646 | 6,090,000 | 1,646 |
| 2005-06-01 | 1,630 | 1,652 | 1,628 | 1,650 | 4,928,000 | 1,650 |
| 2005-05-31 | 1,650 | 1,651 | 1,620 | 1,622 | 8,173,000 | 1,622 |
| 2005-05-30 | 1,647 | 1,659 | 1,644 | 1,651 | 6,078,000 | 1,651 |
| 2005-05-27 | 1,647 | 1,655 | 1,639 | 1,645 | 7,686,000 | 1,645 |
| 2005-05-26 | 1,632 | 1,647 | 1,629 | 1,644 | 5,163,000 | 1,644 |
| 2005-05-25 | 1,629 | 1,642 | 1,629 | 1,635 | 3,520,000 | 1,635 |
| 2005-05-24 | 1,646 | 1,649 | 1,634 | 1,635 | 6,271,000 | 1,635 |
| 2005-05-23 | 1,624 | 1,650 | 1,621 | 1,649 | 8,040,000 | 1,649 |
| 2005-05-20 | 1,619 | 1,621 | 1,607 | 1,607 | 4,473,000 | 1,607 |
| 2005-05-19 | 1,610 | 1,621 | 1,603 | 1,609 | 7,212,000 | 1,609 |
| 2005-05-18 | 1,584 | 1,591 | 1,575 | 1,588 | 4,440,000 | 1,588 |
| 2005-05-17 | 1,590 | 1,603 | 1,580 | 1,589 | 5,215,000 | 1,589 |
| 2005-05-16 | 1,603 | 1,606 | 1,580 | 1,580 | 5,219,000 | 1,580 |
| 2005-05-13 | 1,587 | 1,591 | 1,574 | 1,576 | 4,514,000 | 1,576 |
| 2005-05-12 | 1,593 | 1,600 | 1,587 | 1,587 | 2,943,000 | 1,587 |
| 2005-05-11 | 1,587 | 1,600 | 1,586 | 1,599 | 3,917,000 | 1,599 |
| 2005-05-10 | 1,615 | 1,615 | 1,591 | 1,592 | 5,343,000 | 1,592 |
| 2005-05-09 | 1,619 | 1,619 | 1,592 | 1,615 | 5,247,000 | 1,615 |
| 2005-05-06 | 1,610 | 1,623 | 1,602 | 1,602 | 7,330,000 | 1,602 |
| 2005-05-02 | 1,538 | 1,583 | 1,538 | 1,580 | 8,276,000 | 1,580 |
| 2005-04-28 | 1,517 | 1,537 | 1,512 | 1,537 | 5,117,000 | 1,537 |
| 2005-04-27 | 1,517 | 1,522 | 1,510 | 1,520 | 2,751,000 | 1,520 |
| 2005-04-26 | 1,508 | 1,525 | 1,508 | 1,523 | 3,690,000 | 1,523 |
| 2005-04-25 | 1,557 | 1,557 | 1,531 | 1,531 | 3,546,000 | 1,531 |
| 2005-04-22 | 1,550 | 1,553 | 1,524 | 1,527 | 4,176,000 | 1,527 |
| 2005-04-21 | 1,507 | 1,540 | 1,485 | 1,539 | 5,197,000 | 1,539 |
| 2005-04-20 | 1,554 | 1,554 | 1,535 | 1,546 | 5,150,000 | 1,546 |
| 2005-04-19 | 1,530 | 1,536 | 1,520 | 1,528 | 5,070,000 | 1,528 |
| 2005-04-18 | 1,526 | 1,531 | 1,516 | 1,523 | 9,009,000 | 1,523 |
| 2005-04-15 | 1,565 | 1,576 | 1,552 | 1,552 | 6,880,000 | 1,552 |
| 2005-04-14 | 1,582 | 1,594 | 1,576 | 1,593 | 5,232,000 | 1,593 |
| 2005-04-13 | 1,595 | 1,598 | 1,581 | 1,590 | 5,732,000 | 1,590 |
| 2005-04-12 | 1,605 | 1,607 | 1,585 | 1,585 | 5,439,000 | 1,585 |
| 2005-04-11 | 1,630 | 1,630 | 1,612 | 1,613 | 2,842,000 | 1,613 |
| 2005-04-08 | 1,632 | 1,637 | 1,621 | 1,631 | 5,884,000 | 1,631 |
| 2005-04-07 | 1,630 | 1,635 | 1,615 | 1,628 | 7,885,000 | 1,628 |
| 2005-04-06 | 1,620 | 1,632 | 1,613 | 1,630 | 6,924,000 | 1,630 |
| 2005-04-05 | 1,592 | 1,621 | 1,592 | 1,619 | 9,526,000 | 1,619 |
| 2005-04-04 | 1,583 | 1,593 | 1,578 | 1,589 | 4,072,000 | 1,589 |
| 2005-04-01 | 1,566 | 1,586 | 1,565 | 1,582 | 3,984,000 | 1,582 |
| 2005-03-31 | 1,556 | 1,580 | 1,556 | 1,580 | 4,218,000 | 1,580 |
| 2005-03-30 | 1,555 | 1,576 | 1,555 | 1,569 | 4,709,000 | 1,569 |
| 2005-03-29 | 1,573 | 1,578 | 1,555 | 1,558 | 4,682,000 | 1,558 |
| 2005-03-28 | 1,570 | 1,583 | 1,569 | 1,577 | 3,332,000 | 1,577 |
| 2005-03-25 | 1,575 | 1,583 | 1,569 | 1,578 | 3,495,000 | 1,578 |
| 2005-03-24 | 1,563 | 1,573 | 1,561 | 1,561 | 3,682,000 | 1,561 |
| 2005-03-23 | 1,575 | 1,575 | 1,557 | 1,562 | 5,719,000 | 1,562 |
| 2005-03-22 | 1,565 | 1,574 | 1,553 | 1,574 | 6,514,000 | 1,574 |
| 2005-03-18 | 1,563 | 1,579 | 1,562 | 1,577 | 4,232,000 | 1,577 |
| 2005-03-17 | 1,550 | 1,564 | 1,550 | 1,564 | 3,645,000 | 1,564 |
| 2005-03-16 | 1,555 | 1,570 | 1,548 | 1,570 | 3,692,000 | 1,570 |
| 2005-03-15 | 1,556 | 1,563 | 1,539 | 1,549 | 5,975,000 | 1,549 |
| 2005-03-14 | 1,580 | 1,582 | 1,556 | 1,557 | 3,115,000 | 1,557 |
| 2005-03-11 | 1,572 | 1,583 | 1,567 | 1,567 | 9,119,000 | 1,567 |
| 2005-03-10 | 1,572 | 1,582 | 1,567 | 1,567 | 3,931,000 | 1,567 |
| 2005-03-09 | 1,566 | 1,586 | 1,566 | 1,584 | 4,478,000 | 1,584 |
| 2005-03-08 | 1,577 | 1,582 | 1,571 | 1,575 | 4,047,000 | 1,575 |
| 2005-03-07 | 1,574 | 1,574 | 1,566 | 1,573 | 3,062,000 | 1,573 |
| 2005-03-04 | 1,572 | 1,577 | 1,555 | 1,555 | 3,843,000 | 1,555 |
| 2005-03-03 | 1,563 | 1,575 | 1,560 | 1,567 | 3,674,000 | 1,567 |
| 2005-03-02 | 1,567 | 1,575 | 1,552 | 1,552 | 5,233,000 | 1,552 |
| 2005-03-01 | 1,556 | 1,565 | 1,554 | 1,564 | 2,914,000 | 1,564 |
| 2005-02-28 | 1,580 | 1,584 | 1,559 | 1,565 | 4,418,000 | 1,565 |
| 2005-02-25 | 1,550 | 1,565 | 1,548 | 1,561 | 3,813,000 | 1,561 |
| 2005-02-24 | 1,560 | 1,562 | 1,541 | 1,554 | 4,536,000 | 1,554 |
| 2005-02-23 | 1,553 | 1,562 | 1,549 | 1,555 | 5,837,000 | 1,555 |
| 2005-02-22 | 1,575 | 1,595 | 1,575 | 1,590 | 8,161,000 | 1,590 |
| 2005-02-21 | 1,573 | 1,578 | 1,566 | 1,573 | 4,045,000 | 1,573 |
| 2005-02-18 | 1,570 | 1,577 | 1,559 | 1,569 | 4,434,000 | 1,569 |
| 2005-02-17 | 1,567 | 1,579 | 1,567 | 1,579 | 3,853,000 | 1,579 |
| 2005-02-16 | 1,580 | 1,587 | 1,572 | 1,573 | 5,500,000 | 1,573 |
| 2005-02-15 | 1,565 | 1,588 | 1,565 | 1,580 | 4,441,000 | 1,580 |
| 2005-02-14 | 1,583 | 1,588 | 1,576 | 1,581 | 7,136,000 | 1,581 |
| 2005-02-10 | 1,545 | 1,563 | 1,542 | 1,563 | 4,720,000 | 1,563 |
| 2005-02-09 | 1,547 | 1,561 | 1,547 | 1,555 | 6,564,000 | 1,555 |
| 2005-02-08 | 1,538 | 1,545 | 1,533 | 1,543 | 3,581,000 | 1,543 |
| 2005-02-07 | 1,542 | 1,546 | 1,533 | 1,542 | 5,231,000 | 1,542 |
| 2005-02-04 | 1,520 | 1,529 | 1,509 | 1,529 | 4,220,000 | 1,529 |
| 2005-02-03 | 1,529 | 1,529 | 1,510 | 1,512 | 4,360,000 | 1,512 |
| 2005-02-02 | 1,543 | 1,543 | 1,515 | 1,516 | 5,298,000 | 1,516 |
| 2005-02-01 | 1,548 | 1,548 | 1,521 | 1,536 | 3,514,000 | 1,536 |
| 2005-01-31 | 1,525 | 1,550 | 1,520 | 1,537 | 3,255,000 | 1,537 |
| 2005-01-28 | 1,541 | 1,541 | 1,521 | 1,533 | 4,013,000 | 1,533 |
| 2005-01-27 | 1,541 | 1,545 | 1,533 | 1,539 | 3,090,000 | 1,539 |
| 2005-01-26 | 1,538 | 1,549 | 1,536 | 1,547 | 4,025,000 | 1,547 |
| 2005-01-25 | 1,523 | 1,533 | 1,517 | 1,533 | 4,321,000 | 1,533 |
| 2005-01-24 | 1,520 | 1,525 | 1,515 | 1,525 | 3,792,000 | 1,525 |
| 2005-01-21 | 1,521 | 1,534 | 1,509 | 1,514 | 7,054,000 | 1,514 |
| 2005-01-20 | 1,529 | 1,540 | 1,527 | 1,529 | 7,167,000 | 1,529 |
| 2005-01-19 | 1,575 | 1,579 | 1,554 | 1,555 | 4,692,000 | 1,555 |
| 2005-01-18 | 1,580 | 1,582 | 1,564 | 1,566 | 3,022,000 | 1,566 |
| 2005-01-17 | 1,586 | 1,587 | 1,563 | 1,569 | 5,688,000 | 1,569 |
| 2005-01-14 | 1,586 | 1,594 | 1,584 | 1,584 | 5,916,000 | 1,584 |
| 2005-01-13 | 1,590 | 1,596 | 1,588 | 1,591 | 4,428,000 | 1,591 |
| 2005-01-12 | 1,618 | 1,619 | 1,597 | 1,597 | 5,706,000 | 1,597 |
| 2005-01-11 | 1,621 | 1,630 | 1,614 | 1,621 | 7,341,000 | 1,621 |
| 2005-01-07 | 1,610 | 1,610 | 1,591 | 1,591 | 5,257,000 | 1,591 |
| 2005-01-06 | 1,613 | 1,619 | 1,603 | 1,603 | 5,748,000 | 1,603 |
| 2005-01-05 | 1,620 | 1,624 | 1,613 | 1,615 | 4,313,000 | 1,615 |
| 2005-01-04 | 1,615 | 1,629 | 1,615 | 1,629 | 3,118,000 | 1,629 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
