6758 ソニーグループ(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 | 4,920 | 4,970 | 4,820 | 4,820 | 6,972,000 | 4,820 |
| 2005-12-29 | 4,760 | 5,020 | 4,750 | 4,880 | 19,349,400 | 4,880 |
| 2005-12-28 | 4,590 | 4,790 | 4,550 | 4,770 | 9,425,700 | 4,770 |
| 2005-12-27 | 4,600 | 4,630 | 4,580 | 4,610 | 3,846,000 | 4,610 |
| 2005-12-26 | 4,600 | 4,700 | 4,580 | 4,620 | 6,559,700 | 4,620 |
| 2005-12-22 | 4,450 | 4,730 | 4,440 | 4,630 | 25,170,300 | 4,630 |
| 2005-12-21 | 4,350 | 4,440 | 4,350 | 4,400 | 5,091,700 | 4,400 |
| 2005-12-20 | 4,330 | 4,390 | 4,320 | 4,390 | 4,050,300 | 4,390 |
| 2005-12-19 | 4,350 | 4,370 | 4,300 | 4,340 | 3,368,300 | 4,340 |
| 2005-12-16 | 4,280 | 4,360 | 4,250 | 4,280 | 5,156,900 | 4,280 |
| 2005-12-15 | 4,420 | 4,420 | 4,260 | 4,330 | 6,854,400 | 4,330 |
| 2005-12-14 | 4,450 | 4,470 | 4,340 | 4,390 | 5,251,400 | 4,390 |
| 2005-12-13 | 4,480 | 4,500 | 4,450 | 4,500 | 3,824,100 | 4,500 |
| 2005-12-12 | 4,450 | 4,510 | 4,440 | 4,480 | 4,595,100 | 4,480 |
| 2005-12-09 | 4,410 | 4,500 | 4,380 | 4,450 | 7,972,200 | 4,450 |
| 2005-12-08 | 4,470 | 4,500 | 4,370 | 4,370 | 4,841,100 | 4,370 |
| 2005-12-07 | 4,540 | 4,570 | 4,470 | 4,500 | 4,423,200 | 4,500 |
| 2005-12-06 | 4,460 | 4,530 | 4,430 | 4,440 | 4,447,200 | 4,440 |
| 2005-12-05 | 4,530 | 4,560 | 4,490 | 4,560 | 5,743,400 | 4,560 |
| 2005-12-02 | 4,520 | 4,570 | 4,470 | 4,520 | 8,202,000 | 4,520 |
| 2005-12-01 | 4,430 | 4,500 | 4,410 | 4,460 | 6,333,100 | 4,460 |
| 2005-11-30 | 4,490 | 4,500 | 4,450 | 4,450 | 4,365,100 | 4,450 |
| 2005-11-29 | 4,450 | 4,510 | 4,430 | 4,450 | 8,679,200 | 4,450 |
| 2005-11-28 | 4,410 | 4,580 | 4,400 | 4,530 | 14,498,500 | 4,530 |
| 2005-11-25 | 4,340 | 4,390 | 4,290 | 4,360 | 5,951,200 | 4,360 |
| 2005-11-24 | 4,350 | 4,430 | 4,330 | 4,390 | 12,297,300 | 4,390 |
| 2005-11-22 | 4,300 | 4,350 | 4,250 | 4,340 | 10,813,900 | 4,340 |
| 2005-11-21 | 4,230 | 4,420 | 4,220 | 4,310 | 21,447,200 | 4,310 |
| 2005-11-18 | 4,100 | 4,240 | 4,090 | 4,200 | 17,740,200 | 4,200 |
| 2005-11-17 | 3,980 | 4,080 | 3,970 | 4,060 | 6,150,900 | 4,060 |
| 2005-11-16 | 4,000 | 4,020 | 3,980 | 3,990 | 4,154,700 | 3,990 |
| 2005-11-15 | 4,000 | 4,070 | 3,980 | 4,020 | 7,454,000 | 4,020 |
| 2005-11-14 | 4,050 | 4,050 | 3,970 | 4,000 | 5,038,200 | 4,000 |
| 2005-11-11 | 4,000 | 4,030 | 3,960 | 3,980 | 5,300,000 | 3,980 |
| 2005-11-10 | 3,960 | 4,020 | 3,960 | 4,000 | 6,311,600 | 4,000 |
| 2005-11-09 | 3,930 | 4,080 | 3,920 | 4,010 | 12,348,300 | 4,010 |
| 2005-11-08 | 3,920 | 3,970 | 3,910 | 3,950 | 4,693,900 | 3,950 |
| 2005-11-07 | 3,890 | 3,950 | 3,890 | 3,920 | 4,053,200 | 3,920 |
| 2005-11-04 | 3,900 | 3,940 | 3,880 | 3,910 | 9,906,000 | 3,910 |
| 2005-11-02 | 3,780 | 3,810 | 3,770 | 3,800 | 5,042,000 | 3,800 |
| 2005-11-01 | 3,800 | 3,860 | 3,790 | 3,860 | 3,733,700 | 3,860 |
| 2005-10-31 | 3,760 | 3,790 | 3,750 | 3,760 | 4,200,100 | 3,760 |
| 2005-10-28 | 3,730 | 3,790 | 3,710 | 3,710 | 8,588,100 | 3,710 |
| 2005-10-27 | 3,790 | 3,790 | 3,710 | 3,730 | 4,530,100 | 3,730 |
| 2005-10-26 | 3,760 | 3,770 | 3,730 | 3,760 | 2,419,300 | 3,760 |
| 2005-10-25 | 3,760 | 3,800 | 3,740 | 3,750 | 4,172,500 | 3,750 |
| 2005-10-24 | 3,760 | 3,770 | 3,730 | 3,730 | 3,227,600 | 3,730 |
| 2005-10-21 | 3,780 | 3,810 | 3,770 | 3,780 | 4,492,200 | 3,780 |
| 2005-10-20 | 3,840 | 3,850 | 3,810 | 3,820 | 2,946,900 | 3,820 |
| 2005-10-19 | 3,800 | 3,840 | 3,790 | 3,810 | 4,890,900 | 3,810 |
| 2005-10-18 | 3,820 | 3,870 | 3,810 | 3,850 | 5,941,900 | 3,850 |
| 2005-10-17 | 3,810 | 3,850 | 3,780 | 3,820 | 4,257,100 | 3,820 |
| 2005-10-14 | 3,800 | 3,850 | 3,760 | 3,810 | 7,530,300 | 3,810 |
| 2005-10-13 | 3,770 | 3,780 | 3,750 | 3,760 | 5,135,400 | 3,760 |
| 2005-10-12 | 3,770 | 3,890 | 3,760 | 3,770 | 7,329,900 | 3,770 |
| 2005-10-11 | 3,740 | 3,780 | 3,730 | 3,760 | 5,253,800 | 3,760 |
| 2005-10-07 | 3,790 | 3,830 | 3,760 | 3,790 | 4,725,600 | 3,790 |
| 2005-10-06 | 3,750 | 3,820 | 3,750 | 3,790 | 7,497,300 | 3,790 |
| 2005-10-05 | 3,920 | 3,970 | 3,900 | 3,900 | 13,210,000 | 3,900 |
| 2005-10-04 | 3,790 | 3,920 | 3,780 | 3,900 | 10,603,600 | 3,900 |
| 2005-10-03 | 3,770 | 3,790 | 3,730 | 3,750 | 5,346,400 | 3,750 |
| 2005-09-30 | 3,760 | 3,780 | 3,730 | 3,730 | 6,168,700 | 3,730 |
| 2005-09-29 | 3,800 | 3,800 | 3,700 | 3,720 | 7,437,000 | 3,720 |
| 2005-09-28 | 3,780 | 3,840 | 3,770 | 3,790 | 5,490,200 | 3,790 |
| 2005-09-27 | 3,910 | 3,910 | 3,850 | 3,870 | 6,343,700 | 3,870 |
| 2005-09-26 | 3,790 | 3,830 | 3,750 | 3,820 | 11,066,900 | 3,820 |
| 2005-09-22 | 3,960 | 3,980 | 3,940 | 3,940 | 5,298,700 | 3,940 |
| 2005-09-21 | 4,040 | 4,060 | 4,020 | 4,030 | 3,603,800 | 4,030 |
| 2005-09-20 | 4,030 | 4,100 | 4,020 | 4,050 | 5,298,700 | 4,050 |
| 2005-09-16 | 4,020 | 4,080 | 4,000 | 4,060 | 7,716,800 | 4,060 |
| 2005-09-15 | 4,000 | 4,020 | 3,980 | 4,010 | 3,954,200 | 4,010 |
| 2005-09-14 | 4,000 | 4,020 | 3,950 | 3,980 | 6,243,600 | 3,980 |
| 2005-09-13 | 3,970 | 4,070 | 3,970 | 4,050 | 6,994,300 | 4,050 |
| 2005-09-12 | 4,010 | 4,020 | 3,970 | 3,970 | 5,055,400 | 3,970 |
| 2005-09-09 | 3,940 | 3,990 | 3,930 | 3,970 | 11,008,100 | 3,970 |
| 2005-09-08 | 3,910 | 3,940 | 3,900 | 3,930 | 6,353,900 | 3,930 |
| 2005-09-07 | 3,880 | 3,930 | 3,870 | 3,920 | 9,254,600 | 3,920 |
| 2005-09-06 | 3,840 | 3,880 | 3,830 | 3,840 | 6,103,000 | 3,840 |
| 2005-09-05 | 3,750 | 3,860 | 3,750 | 3,840 | 8,383,300 | 3,840 |
| 2005-09-02 | 3,750 | 3,750 | 3,700 | 3,740 | 3,402,600 | 3,740 |
| 2005-09-01 | 3,710 | 3,730 | 3,700 | 3,710 | 3,524,700 | 3,710 |
| 2005-08-31 | 3,680 | 3,700 | 3,670 | 3,700 | 4,395,500 | 3,700 |
| 2005-08-30 | 3,710 | 3,720 | 3,680 | 3,680 | 2,848,700 | 3,680 |
| 2005-08-29 | 3,690 | 3,700 | 3,660 | 3,670 | 4,980,900 | 3,670 |
| 2005-08-26 | 3,670 | 3,750 | 3,670 | 3,730 | 5,264,400 | 3,730 |
| 2005-08-25 | 3,700 | 3,700 | 3,680 | 3,680 | 3,743,900 | 3,680 |
| 2005-08-24 | 3,710 | 3,740 | 3,690 | 3,690 | 5,500,700 | 3,690 |
| 2005-08-23 | 3,740 | 3,770 | 3,720 | 3,740 | 4,930,400 | 3,740 |
| 2005-08-22 | 3,690 | 3,730 | 3,690 | 3,730 | 3,061,700 | 3,730 |
| 2005-08-19 | 3,680 | 3,700 | 3,660 | 3,680 | 6,092,000 | 3,680 |
| 2005-08-18 | 3,720 | 3,760 | 3,690 | 3,700 | 5,314,600 | 3,700 |
| 2005-08-17 | 3,700 | 3,720 | 3,690 | 3,720 | 4,482,600 | 3,720 |
| 2005-08-16 | 3,680 | 3,710 | 3,670 | 3,700 | 4,849,300 | 3,700 |
| 2005-08-15 | 3,710 | 3,730 | 3,690 | 3,730 | 4,479,400 | 3,730 |
| 2005-08-12 | 3,770 | 3,790 | 3,720 | 3,730 | 4,404,400 | 3,730 |
| 2005-08-11 | 3,810 | 3,840 | 3,780 | 3,800 | 4,497,100 | 3,800 |
| 2005-08-10 | 3,740 | 3,820 | 3,740 | 3,820 | 5,966,600 | 3,820 |
| 2005-08-09 | 3,730 | 3,760 | 3,720 | 3,750 | 3,651,400 | 3,750 |
| 2005-08-08 | 3,710 | 3,730 | 3,700 | 3,710 | 4,812,100 | 3,710 |
| 2005-08-05 | 3,730 | 3,760 | 3,720 | 3,720 | 5,711,600 | 3,720 |
| 2005-08-04 | 3,750 | 3,750 | 3,720 | 3,730 | 4,026,400 | 3,730 |
| 2005-08-03 | 3,740 | 3,760 | 3,730 | 3,750 | 6,036,900 | 3,750 |
| 2005-08-02 | 3,680 | 3,710 | 3,670 | 3,710 | 4,609,600 | 3,710 |
| 2005-08-01 | 3,700 | 3,710 | 3,660 | 3,670 | 5,916,700 | 3,670 |
| 2005-07-29 | 3,750 | 3,750 | 3,660 | 3,710 | 13,972,300 | 3,710 |
| 2005-07-28 | 3,860 | 3,880 | 3,820 | 3,850 | 4,221,000 | 3,850 |
| 2005-07-27 | 3,860 | 3,870 | 3,830 | 3,840 | 2,609,100 | 3,840 |
| 2005-07-26 | 3,840 | 3,850 | 3,810 | 3,820 | 2,640,700 | 3,820 |
| 2005-07-25 | 3,820 | 3,870 | 3,820 | 3,840 | 4,523,600 | 3,840 |
| 2005-07-22 | 3,910 | 3,910 | 3,830 | 3,840 | 4,130,400 | 3,840 |
| 2005-07-21 | 3,950 | 3,970 | 3,900 | 3,900 | 3,826,400 | 3,900 |
| 2005-07-20 | 4,000 | 4,010 | 3,970 | 3,980 | 2,751,000 | 3,980 |
| 2005-07-19 | 3,990 | 4,000 | 3,980 | 4,000 | 3,199,000 | 4,000 |
| 2005-07-15 | 4,010 | 4,010 | 3,970 | 3,970 | 3,542,200 | 3,970 |
| 2005-07-14 | 3,980 | 3,990 | 3,970 | 3,990 | 3,892,000 | 3,990 |
| 2005-07-13 | 3,930 | 3,970 | 3,910 | 3,950 | 4,825,700 | 3,950 |
| 2005-07-12 | 3,940 | 3,960 | 3,920 | 3,940 | 5,297,100 | 3,940 |
| 2005-07-11 | 3,890 | 3,920 | 3,880 | 3,890 | 2,934,300 | 3,890 |
| 2005-07-08 | 3,850 | 3,870 | 3,840 | 3,860 | 3,999,400 | 3,860 |
| 2005-07-07 | 3,880 | 3,900 | 3,860 | 3,890 | 4,765,000 | 3,890 |
| 2005-07-06 | 3,830 | 3,890 | 3,820 | 3,880 | 4,477,800 | 3,880 |
| 2005-07-05 | 3,840 | 3,850 | 3,800 | 3,810 | 2,681,400 | 3,810 |
| 2005-07-04 | 3,850 | 3,860 | 3,810 | 3,810 | 2,307,800 | 3,810 |
| 2005-07-01 | 3,830 | 3,860 | 3,820 | 3,850 | 3,535,700 | 3,850 |
| 2005-06-30 | 3,800 | 3,830 | 3,780 | 3,820 | 3,581,300 | 3,820 |
| 2005-06-29 | 3,810 | 3,820 | 3,780 | 3,820 | 4,450,200 | 3,820 |
| 2005-06-28 | 3,810 | 3,820 | 3,770 | 3,780 | 4,775,700 | 3,780 |
| 2005-06-27 | 3,840 | 3,860 | 3,820 | 3,830 | 2,842,300 | 3,830 |
| 2005-06-24 | 3,850 | 3,890 | 3,850 | 3,880 | 3,456,400 | 3,880 |
| 2005-06-23 | 3,880 | 3,900 | 3,850 | 3,880 | 4,073,900 | 3,880 |
| 2005-06-22 | 3,870 | 3,930 | 3,860 | 3,890 | 3,356,300 | 3,890 |
| 2005-06-21 | 3,870 | 3,890 | 3,860 | 3,870 | 3,339,600 | 3,870 |
| 2005-06-20 | 3,950 | 3,950 | 3,860 | 3,860 | 3,400,200 | 3,860 |
| 2005-06-17 | 3,950 | 3,960 | 3,910 | 3,940 | 3,309,800 | 3,940 |
| 2005-06-16 | 3,940 | 3,940 | 3,910 | 3,940 | 2,677,500 | 3,940 |
| 2005-06-15 | 3,940 | 3,960 | 3,920 | 3,930 | 2,381,200 | 3,930 |
| 2005-06-14 | 3,940 | 3,950 | 3,910 | 3,920 | 2,954,000 | 3,920 |
| 2005-06-13 | 3,880 | 3,910 | 3,870 | 3,890 | 3,477,100 | 3,890 |
| 2005-06-10 | 3,870 | 3,900 | 3,860 | 3,890 | 6,695,600 | 3,890 |
| 2005-06-09 | 3,880 | 3,890 | 3,860 | 3,860 | 2,172,900 | 3,860 |
| 2005-06-08 | 3,920 | 3,920 | 3,890 | 3,910 | 3,702,500 | 3,910 |
| 2005-06-07 | 3,900 | 3,920 | 3,880 | 3,890 | 3,918,200 | 3,890 |
| 2005-06-06 | 3,960 | 3,960 | 3,920 | 3,930 | 2,574,800 | 3,930 |
| 2005-06-03 | 4,000 | 4,010 | 3,930 | 3,970 | 5,175,000 | 3,970 |
| 2005-06-02 | 4,070 | 4,080 | 4,020 | 4,030 | 2,809,800 | 4,030 |
| 2005-06-01 | 4,040 | 4,060 | 4,020 | 4,060 | 3,251,700 | 4,060 |
| 2005-05-31 | 4,070 | 4,070 | 4,040 | 4,060 | 3,061,200 | 4,060 |
| 2005-05-30 | 4,060 | 4,080 | 4,040 | 4,060 | 2,566,300 | 4,060 |
| 2005-05-27 | 4,060 | 4,090 | 4,050 | 4,070 | 2,910,800 | 4,070 |
| 2005-05-26 | 4,020 | 4,050 | 4,010 | 4,030 | 2,308,300 | 4,030 |
| 2005-05-25 | 4,100 | 4,100 | 4,040 | 4,050 | 2,340,600 | 4,050 |
| 2005-05-24 | 4,140 | 4,140 | 4,090 | 4,090 | 3,123,800 | 4,090 |
| 2005-05-23 | 4,070 | 4,120 | 4,060 | 4,120 | 4,047,100 | 4,120 |
| 2005-05-20 | 4,040 | 4,070 | 4,010 | 4,030 | 4,499,500 | 4,030 |
| 2005-05-19 | 3,990 | 4,080 | 3,970 | 4,070 | 7,212,800 | 4,070 |
| 2005-05-18 | 3,930 | 3,930 | 3,890 | 3,890 | 2,637,400 | 3,890 |
| 2005-05-17 | 3,990 | 3,990 | 3,910 | 3,930 | 2,769,300 | 3,930 |
| 2005-05-16 | 3,980 | 3,980 | 3,940 | 3,960 | 2,493,800 | 3,960 |
| 2005-05-13 | 3,990 | 4,020 | 3,980 | 4,000 | 3,852,500 | 4,000 |
| 2005-05-12 | 3,950 | 3,970 | 3,930 | 3,950 | 2,898,100 | 3,950 |
| 2005-05-11 | 3,960 | 3,990 | 3,950 | 3,980 | 2,627,600 | 3,980 |
| 2005-05-10 | 4,020 | 4,030 | 3,980 | 3,990 | 3,413,400 | 3,990 |
| 2005-05-09 | 4,030 | 4,040 | 3,980 | 4,030 | 3,021,000 | 4,030 |
| 2005-05-06 | 4,030 | 4,050 | 4,010 | 4,040 | 5,117,500 | 4,040 |
| 2005-05-02 | 3,850 | 3,940 | 3,850 | 3,940 | 4,076,800 | 3,940 |
| 2005-04-28 | 3,900 | 3,940 | 3,880 | 3,920 | 5,297,300 | 3,920 |
| 2005-04-27 | 3,900 | 4,000 | 3,890 | 3,990 | 8,050,100 | 3,990 |
| 2005-04-26 | 3,950 | 3,960 | 3,880 | 3,900 | 4,879,000 | 3,900 |
| 2005-04-25 | 3,950 | 4,010 | 3,930 | 3,990 | 5,655,200 | 3,990 |
| 2005-04-22 | 4,010 | 4,020 | 3,920 | 3,920 | 5,558,100 | 3,920 |
| 2005-04-21 | 3,900 | 4,000 | 3,840 | 3,970 | 6,812,400 | 3,970 |
| 2005-04-20 | 4,030 | 4,030 | 3,910 | 3,920 | 4,957,000 | 3,920 |
| 2005-04-19 | 3,920 | 3,980 | 3,900 | 3,960 | 7,979,600 | 3,960 |
| 2005-04-18 | 3,900 | 3,950 | 3,830 | 3,840 | 11,640,400 | 3,840 |
| 2005-04-15 | 4,120 | 4,120 | 4,030 | 4,040 | 8,176,100 | 4,040 |
| 2005-04-14 | 4,190 | 4,190 | 4,120 | 4,150 | 6,046,900 | 4,150 |
| 2005-04-13 | 4,270 | 4,290 | 4,210 | 4,210 | 4,377,100 | 4,210 |
| 2005-04-12 | 4,310 | 4,310 | 4,250 | 4,260 | 4,528,700 | 4,260 |
| 2005-04-11 | 4,370 | 4,370 | 4,310 | 4,340 | 2,909,300 | 4,340 |
| 2005-04-08 | 4,390 | 4,410 | 4,360 | 4,380 | 4,324,800 | 4,380 |
| 2005-04-07 | 4,370 | 4,390 | 4,350 | 4,390 | 5,422,400 | 4,390 |
| 2005-04-06 | 4,310 | 4,350 | 4,290 | 4,340 | 3,107,500 | 4,340 |
| 2005-04-05 | 4,230 | 4,300 | 4,230 | 4,300 | 4,308,400 | 4,300 |
| 2005-04-04 | 4,230 | 4,260 | 4,210 | 4,240 | 3,452,800 | 4,240 |
| 2005-04-01 | 4,240 | 4,290 | 4,220 | 4,270 | 4,376,100 | 4,270 |
| 2005-03-31 | 4,290 | 4,310 | 4,260 | 4,270 | 4,232,000 | 4,270 |
| 2005-03-30 | 4,230 | 4,250 | 4,180 | 4,240 | 6,016,000 | 4,240 |
| 2005-03-29 | 4,390 | 4,390 | 4,280 | 4,280 | 4,826,500 | 4,280 |
| 2005-03-28 | 4,380 | 4,420 | 4,360 | 4,390 | 3,518,800 | 4,390 |
| 2005-03-25 | 4,380 | 4,410 | 4,370 | 4,400 | 6,610,700 | 4,400 |
| 2005-03-24 | 4,350 | 4,360 | 4,310 | 4,310 | 5,363,300 | 4,310 |
| 2005-03-23 | 4,350 | 4,390 | 4,340 | 4,380 | 8,697,400 | 4,380 |
| 2005-03-22 | 4,260 | 4,350 | 4,250 | 4,330 | 9,352,500 | 4,330 |
| 2005-03-18 | 4,240 | 4,280 | 4,210 | 4,260 | 6,621,000 | 4,260 |
| 2005-03-17 | 4,220 | 4,260 | 4,220 | 4,240 | 5,287,000 | 4,240 |
| 2005-03-16 | 4,210 | 4,280 | 4,190 | 4,270 | 4,156,800 | 4,270 |
| 2005-03-15 | 4,210 | 4,250 | 4,200 | 4,210 | 5,103,200 | 4,210 |
| 2005-03-14 | 4,250 | 4,250 | 4,210 | 4,220 | 3,258,100 | 4,220 |
| 2005-03-11 | 4,220 | 4,260 | 4,200 | 4,210 | 9,480,100 | 4,210 |
| 2005-03-10 | 4,230 | 4,240 | 4,180 | 4,200 | 7,098,800 | 4,200 |
| 2005-03-09 | 4,250 | 4,310 | 4,220 | 4,260 | 18,996,800 | 4,260 |
| 2005-03-08 | 4,150 | 4,260 | 4,130 | 4,240 | 27,815,000 | 4,240 |
| 2005-03-07 | 4,060 | 4,100 | 4,050 | 4,070 | 14,396,300 | 4,070 |
| 2005-03-04 | 4,000 | 4,020 | 3,990 | 4,010 | 3,875,900 | 4,010 |
| 2005-03-03 | 3,990 | 4,000 | 3,980 | 4,000 | 2,497,700 | 4,000 |
| 2005-03-02 | 3,970 | 3,990 | 3,960 | 3,980 | 2,432,900 | 3,980 |
| 2005-03-01 | 3,990 | 3,990 | 3,960 | 3,960 | 2,311,500 | 3,960 |
| 2005-02-28 | 4,000 | 4,000 | 3,980 | 3,990 | 3,152,200 | 3,990 |
| 2005-02-25 | 3,960 | 3,980 | 3,960 | 3,960 | 2,605,800 | 3,960 |
| 2005-02-24 | 3,960 | 3,970 | 3,930 | 3,960 | 2,731,200 | 3,960 |
| 2005-02-23 | 3,980 | 3,980 | 3,940 | 3,950 | 2,618,000 | 3,950 |
| 2005-02-22 | 3,980 | 4,000 | 3,970 | 3,980 | 2,923,800 | 3,980 |
| 2005-02-21 | 3,990 | 4,010 | 3,970 | 3,970 | 3,960,300 | 3,970 |
| 2005-02-18 | 3,970 | 3,990 | 3,950 | 3,980 | 2,627,400 | 3,980 |
| 2005-02-17 | 3,980 | 3,990 | 3,960 | 3,970 | 2,068,400 | 3,970 |
| 2005-02-16 | 3,990 | 4,010 | 3,960 | 3,970 | 5,172,400 | 3,970 |
| 2005-02-15 | 4,000 | 4,000 | 3,970 | 3,980 | 3,947,200 | 3,980 |
| 2005-02-14 | 3,990 | 4,000 | 3,960 | 4,000 | 4,356,200 | 4,000 |
| 2005-02-10 | 3,930 | 3,950 | 3,920 | 3,940 | 3,516,100 | 3,940 |
| 2005-02-09 | 3,920 | 3,960 | 3,910 | 3,960 | 4,511,800 | 3,960 |
| 2005-02-08 | 3,880 | 3,910 | 3,850 | 3,900 | 4,930,300 | 3,900 |
| 2005-02-07 | 3,840 | 3,850 | 3,810 | 3,850 | 3,069,800 | 3,850 |
| 2005-02-04 | 3,800 | 3,810 | 3,770 | 3,790 | 3,343,300 | 3,790 |
| 2005-02-03 | 3,870 | 3,870 | 3,820 | 3,850 | 3,077,700 | 3,850 |
| 2005-02-02 | 3,850 | 3,860 | 3,810 | 3,830 | 2,607,200 | 3,830 |
| 2005-02-01 | 3,850 | 3,860 | 3,810 | 3,840 | 2,784,600 | 3,840 |
| 2005-01-31 | 3,780 | 3,850 | 3,780 | 3,840 | 3,680,300 | 3,840 |
| 2005-01-28 | 3,800 | 3,810 | 3,750 | 3,800 | 3,738,200 | 3,800 |
| 2005-01-27 | 3,820 | 3,820 | 3,770 | 3,790 | 2,954,200 | 3,790 |
| 2005-01-26 | 3,800 | 3,810 | 3,790 | 3,810 | 3,375,500 | 3,810 |
| 2005-01-25 | 3,770 | 3,790 | 3,750 | 3,780 | 3,817,100 | 3,780 |
| 2005-01-24 | 3,790 | 3,800 | 3,750 | 3,760 | 7,595,600 | 3,760 |
| 2005-01-21 | 3,850 | 3,860 | 3,760 | 3,830 | 17,063,100 | 3,830 |
| 2005-01-20 | 3,970 | 3,980 | 3,950 | 3,950 | 4,209,000 | 3,950 |
| 2005-01-19 | 4,000 | 4,010 | 3,980 | 3,990 | 2,490,900 | 3,990 |
| 2005-01-18 | 4,000 | 4,010 | 3,980 | 4,000 | 3,566,500 | 4,000 |
| 2005-01-17 | 4,000 | 4,020 | 3,990 | 4,010 | 3,138,500 | 4,010 |
| 2005-01-14 | 4,000 | 4,030 | 3,970 | 4,030 | 6,415,200 | 4,030 |
| 2005-01-13 | 4,030 | 4,080 | 4,020 | 4,020 | 6,129,700 | 4,020 |
| 2005-01-12 | 4,050 | 4,060 | 4,020 | 4,030 | 3,730,100 | 4,030 |
| 2005-01-11 | 4,050 | 4,090 | 4,040 | 4,060 | 6,872,800 | 4,060 |
| 2005-01-07 | 3,990 | 4,050 | 3,980 | 4,020 | 7,471,200 | 4,020 |
| 2005-01-06 | 3,970 | 3,980 | 3,950 | 3,960 | 2,257,300 | 3,960 |
| 2005-01-05 | 3,980 | 4,000 | 3,970 | 3,990 | 3,971,400 | 3,990 |
| 2005-01-04 | 3,970 | 4,000 | 3,960 | 3,990 | 4,562,200 | 3,990 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
