7203 トヨタ自動車(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 | 6,160 | 6,180 | 5,990 | 6,120 | 8,162,000 | 1,224 |
| 2005-12-29 | 6,030 | 6,160 | 6,010 | 6,110 | 13,958,700 | 1,222 |
| 2005-12-28 | 5,980 | 6,020 | 5,930 | 5,990 | 7,680,100 | 1,198 |
| 2005-12-27 | 5,960 | 5,980 | 5,920 | 5,930 | 5,131,300 | 1,186 |
| 2005-12-26 | 6,010 | 6,030 | 5,950 | 5,970 | 7,423,800 | 1,194 |
| 2005-12-22 | 5,970 | 6,000 | 5,890 | 6,000 | 13,529,900 | 1,200 |
| 2005-12-21 | 5,850 | 5,910 | 5,840 | 5,880 | 8,581,600 | 1,176 |
| 2005-12-20 | 5,740 | 5,800 | 5,710 | 5,780 | 5,660,600 | 1,156 |
| 2005-12-19 | 5,710 | 5,770 | 5,680 | 5,740 | 5,869,500 | 1,148 |
| 2005-12-16 | 5,660 | 5,750 | 5,600 | 5,690 | 11,525,100 | 1,138 |
| 2005-12-15 | 5,700 | 5,720 | 5,600 | 5,670 | 11,987,400 | 1,134 |
| 2005-12-14 | 5,950 | 5,960 | 5,770 | 5,800 | 12,000,100 | 1,160 |
| 2005-12-13 | 5,820 | 5,950 | 5,820 | 5,900 | 10,928,700 | 1,180 |
| 2005-12-12 | 5,840 | 5,860 | 5,800 | 5,820 | 7,809,000 | 1,164 |
| 2005-12-09 | 5,760 | 5,850 | 5,750 | 5,800 | 14,286,600 | 1,160 |
| 2005-12-08 | 5,840 | 5,860 | 5,730 | 5,790 | 9,135,000 | 1,158 |
| 2005-12-07 | 5,870 | 5,880 | 5,830 | 5,840 | 8,102,000 | 1,168 |
| 2005-12-06 | 5,870 | 5,880 | 5,800 | 5,840 | 7,952,200 | 1,168 |
| 2005-12-05 | 5,920 | 5,920 | 5,860 | 5,910 | 7,244,800 | 1,182 |
| 2005-12-02 | 5,950 | 5,950 | 5,870 | 5,910 | 8,584,100 | 1,182 |
| 2005-12-01 | 5,810 | 5,880 | 5,780 | 5,850 | 10,181,500 | 1,170 |
| 2005-11-30 | 5,950 | 5,960 | 5,790 | 5,790 | 9,619,200 | 1,158 |
| 2005-11-29 | 5,920 | 5,960 | 5,890 | 5,930 | 6,853,200 | 1,186 |
| 2005-11-28 | 5,920 | 6,000 | 5,890 | 5,990 | 11,008,100 | 1,198 |
| 2005-11-25 | 5,810 | 5,830 | 5,770 | 5,830 | 7,048,400 | 1,166 |
| 2005-11-24 | 5,950 | 5,960 | 5,770 | 5,820 | 9,062,100 | 1,164 |
| 2005-11-22 | 5,890 | 5,970 | 5,860 | 5,930 | 8,639,100 | 1,186 |
| 2005-11-21 | 5,960 | 6,080 | 5,850 | 5,870 | 17,809,900 | 1,174 |
| 2005-11-18 | 5,750 | 5,960 | 5,700 | 5,890 | 15,714,600 | 1,178 |
| 2005-11-17 | 5,490 | 5,660 | 5,480 | 5,640 | 11,895,600 | 1,128 |
| 2005-11-16 | 5,360 | 5,530 | 5,350 | 5,500 | 10,897,000 | 1,100 |
| 2005-11-15 | 5,330 | 5,360 | 5,320 | 5,350 | 6,603,300 | 1,070 |
| 2005-11-14 | 5,380 | 5,410 | 5,310 | 5,320 | 7,100,300 | 1,064 |
| 2005-11-11 | 5,360 | 5,360 | 5,330 | 5,330 | 5,590,500 | 1,066 |
| 2005-11-10 | 5,340 | 5,360 | 5,310 | 5,340 | 4,827,300 | 1,068 |
| 2005-11-09 | 5,340 | 5,350 | 5,280 | 5,330 | 5,207,000 | 1,066 |
| 2005-11-08 | 5,360 | 5,370 | 5,330 | 5,350 | 5,547,700 | 1,070 |
| 2005-11-07 | 5,410 | 5,410 | 5,330 | 5,350 | 7,224,200 | 1,070 |
| 2005-11-04 | 5,430 | 5,450 | 5,350 | 5,400 | 9,402,100 | 1,080 |
| 2005-11-02 | 5,420 | 5,420 | 5,310 | 5,350 | 6,992,700 | 1,070 |
| 2005-11-01 | 5,400 | 5,410 | 5,370 | 5,410 | 8,410,500 | 1,082 |
| 2005-10-31 | 5,270 | 5,350 | 5,260 | 5,310 | 7,591,400 | 1,062 |
| 2005-10-28 | 5,170 | 5,240 | 5,160 | 5,200 | 6,358,000 | 1,040 |
| 2005-10-27 | 5,250 | 5,300 | 5,230 | 5,250 | 6,026,300 | 1,050 |
| 2005-10-26 | 5,140 | 5,240 | 5,130 | 5,210 | 6,659,600 | 1,042 |
| 2005-10-25 | 5,120 | 5,190 | 5,100 | 5,110 | 6,927,600 | 1,022 |
| 2005-10-24 | 5,080 | 5,120 | 4,980 | 5,040 | 8,558,800 | 1,008 |
| 2005-10-21 | 5,000 | 5,030 | 4,950 | 5,020 | 12,155,000 | 1,004 |
| 2005-10-20 | 5,150 | 5,190 | 5,090 | 5,130 | 9,180,000 | 1,026 |
| 2005-10-19 | 5,240 | 5,250 | 5,130 | 5,210 | 8,688,100 | 1,042 |
| 2005-10-18 | 5,280 | 5,380 | 5,260 | 5,300 | 11,503,400 | 1,060 |
| 2005-10-17 | 5,250 | 5,330 | 5,240 | 5,280 | 10,701,200 | 1,056 |
| 2005-10-14 | 5,250 | 5,260 | 5,180 | 5,220 | 7,573,700 | 1,044 |
| 2005-10-13 | 5,170 | 5,240 | 5,160 | 5,230 | 8,522,100 | 1,046 |
| 2005-10-12 | 5,250 | 5,260 | 5,180 | 5,210 | 9,809,700 | 1,042 |
| 2005-10-11 | 5,100 | 5,250 | 5,100 | 5,240 | 9,873,800 | 1,048 |
| 2005-10-07 | 5,050 | 5,110 | 5,030 | 5,100 | 8,630,900 | 1,020 |
| 2005-10-06 | 5,210 | 5,230 | 5,080 | 5,100 | 10,109,000 | 1,020 |
| 2005-10-05 | 5,300 | 5,300 | 5,230 | 5,250 | 8,859,700 | 1,050 |
| 2005-10-04 | 5,310 | 5,320 | 5,260 | 5,300 | 10,270,700 | 1,060 |
| 2005-10-03 | 5,300 | 5,300 | 5,220 | 5,300 | 12,460,800 | 1,060 |
| 2005-09-30 | 5,320 | 5,320 | 5,200 | 5,200 | 9,809,600 | 1,040 |
| 2005-09-29 | 5,250 | 5,330 | 5,160 | 5,310 | 11,042,700 | 1,062 |
| 2005-09-28 | 5,000 | 5,200 | 4,990 | 5,120 | 10,362,300 | 1,024 |
| 2005-09-27 | 5,010 | 5,020 | 4,960 | 4,960 | 5,830,900 | 992 |
| 2005-09-26 | 4,900 | 5,030 | 4,900 | 5,020 | 12,423,000 | 1,004 |
| 2005-09-22 | 4,780 | 4,830 | 4,780 | 4,800 | 7,487,300 | 960 |
| 2005-09-21 | 4,870 | 4,870 | 4,810 | 4,830 | 6,863,800 | 966 |
| 2005-09-20 | 4,790 | 4,870 | 4,780 | 4,860 | 5,525,700 | 972 |
| 2005-09-16 | 4,760 | 4,790 | 4,750 | 4,760 | 4,836,800 | 952 |
| 2005-09-15 | 4,700 | 4,760 | 4,680 | 4,750 | 4,692,800 | 950 |
| 2005-09-14 | 4,700 | 4,720 | 4,690 | 4,700 | 3,923,400 | 940 |
| 2005-09-13 | 4,680 | 4,730 | 4,680 | 4,720 | 5,377,700 | 944 |
| 2005-09-12 | 4,710 | 4,720 | 4,640 | 4,660 | 7,003,300 | 932 |
| 2005-09-09 | 4,640 | 4,650 | 4,600 | 4,620 | 16,052,900 | 924 |
| 2005-09-08 | 4,600 | 4,610 | 4,550 | 4,590 | 7,907,500 | 918 |
| 2005-09-07 | 4,580 | 4,600 | 4,560 | 4,590 | 5,643,300 | 918 |
| 2005-09-06 | 4,550 | 4,580 | 4,520 | 4,550 | 5,042,500 | 910 |
| 2005-09-05 | 4,530 | 4,540 | 4,520 | 4,530 | 3,679,300 | 906 |
| 2005-09-02 | 4,510 | 4,530 | 4,470 | 4,500 | 4,691,200 | 900 |
| 2005-09-01 | 4,520 | 4,540 | 4,470 | 4,480 | 5,583,400 | 896 |
| 2005-08-31 | 4,520 | 4,550 | 4,500 | 4,500 | 5,960,600 | 900 |
| 2005-08-30 | 4,500 | 4,570 | 4,490 | 4,550 | 6,369,800 | 910 |
| 2005-08-29 | 4,460 | 4,480 | 4,410 | 4,450 | 6,495,800 | 890 |
| 2005-08-26 | 4,520 | 4,560 | 4,520 | 4,540 | 5,057,000 | 908 |
| 2005-08-25 | 4,510 | 4,540 | 4,500 | 4,540 | 8,020,200 | 908 |
| 2005-08-24 | 4,420 | 4,500 | 4,410 | 4,490 | 7,781,800 | 898 |
| 2005-08-23 | 4,470 | 4,530 | 4,470 | 4,470 | 9,795,800 | 894 |
| 2005-08-22 | 4,390 | 4,450 | 4,380 | 4,440 | 5,402,900 | 888 |
| 2005-08-19 | 4,370 | 4,390 | 4,340 | 4,360 | 5,009,000 | 872 |
| 2005-08-18 | 4,390 | 4,450 | 4,360 | 4,390 | 10,865,300 | 878 |
| 2005-08-17 | 4,300 | 4,370 | 4,300 | 4,350 | 4,919,000 | 870 |
| 2005-08-16 | 4,320 | 4,350 | 4,310 | 4,330 | 3,868,900 | 866 |
| 2005-08-15 | 4,320 | 4,340 | 4,280 | 4,330 | 6,531,600 | 866 |
| 2005-08-12 | 4,360 | 4,380 | 4,350 | 4,380 | 5,760,800 | 876 |
| 2005-08-11 | 4,380 | 4,400 | 4,360 | 4,380 | 7,564,800 | 876 |
| 2005-08-10 | 4,260 | 4,360 | 4,260 | 4,340 | 11,642,700 | 868 |
| 2005-08-09 | 4,190 | 4,240 | 4,190 | 4,230 | 3,279,000 | 846 |
| 2005-08-08 | 4,190 | 4,200 | 4,170 | 4,200 | 6,838,500 | 840 |
| 2005-08-05 | 4,210 | 4,220 | 4,160 | 4,170 | 5,453,900 | 834 |
| 2005-08-04 | 4,210 | 4,250 | 4,170 | 4,250 | 8,814,500 | 850 |
| 2005-08-03 | 4,270 | 4,290 | 4,270 | 4,280 | 4,203,000 | 856 |
| 2005-08-02 | 4,260 | 4,270 | 4,230 | 4,250 | 3,550,900 | 850 |
| 2005-08-01 | 4,260 | 4,280 | 4,250 | 4,270 | 3,210,100 | 854 |
| 2005-07-29 | 4,260 | 4,280 | 4,250 | 4,250 | 4,683,500 | 850 |
| 2005-07-28 | 4,240 | 4,250 | 4,230 | 4,240 | 3,800,200 | 848 |
| 2005-07-27 | 4,190 | 4,230 | 4,190 | 4,230 | 4,168,900 | 846 |
| 2005-07-26 | 4,180 | 4,190 | 4,160 | 4,170 | 3,157,500 | 834 |
| 2005-07-25 | 4,180 | 4,190 | 4,160 | 4,160 | 3,247,700 | 832 |
| 2005-07-22 | 4,180 | 4,190 | 4,150 | 4,190 | 7,082,800 | 838 |
| 2005-07-21 | 4,220 | 4,250 | 4,220 | 4,230 | 6,674,800 | 846 |
| 2005-07-20 | 4,180 | 4,220 | 4,180 | 4,200 | 5,506,300 | 840 |
| 2005-07-19 | 4,170 | 4,190 | 4,160 | 4,180 | 5,053,800 | 836 |
| 2005-07-15 | 4,180 | 4,190 | 4,160 | 4,190 | 7,158,600 | 838 |
| 2005-07-14 | 4,140 | 4,150 | 4,130 | 4,150 | 5,099,400 | 830 |
| 2005-07-13 | 4,130 | 4,140 | 4,110 | 4,120 | 4,180,500 | 824 |
| 2005-07-12 | 4,140 | 4,140 | 4,120 | 4,130 | 5,108,500 | 826 |
| 2005-07-11 | 4,120 | 4,130 | 4,090 | 4,100 | 4,556,700 | 820 |
| 2005-07-08 | 4,080 | 4,110 | 4,070 | 4,070 | 6,960,700 | 814 |
| 2005-07-07 | 4,120 | 4,130 | 4,090 | 4,110 | 4,891,800 | 822 |
| 2005-07-06 | 4,080 | 4,130 | 4,070 | 4,110 | 10,835,500 | 822 |
| 2005-07-05 | 4,040 | 4,060 | 4,030 | 4,060 | 4,340,100 | 812 |
| 2005-07-04 | 4,030 | 4,050 | 4,010 | 4,040 | 5,722,300 | 808 |
| 2005-07-01 | 3,980 | 4,030 | 3,970 | 4,010 | 6,711,400 | 802 |
| 2005-06-30 | 3,960 | 3,980 | 3,950 | 3,970 | 5,631,800 | 794 |
| 2005-06-29 | 3,910 | 3,940 | 3,910 | 3,920 | 4,301,900 | 784 |
| 2005-06-28 | 3,860 | 3,900 | 3,860 | 3,890 | 4,557,200 | 778 |
| 2005-06-27 | 3,900 | 3,910 | 3,870 | 3,880 | 4,211,700 | 776 |
| 2005-06-24 | 3,920 | 3,940 | 3,910 | 3,940 | 4,648,300 | 788 |
| 2005-06-23 | 3,930 | 3,940 | 3,920 | 3,940 | 3,545,900 | 788 |
| 2005-06-22 | 3,940 | 3,970 | 3,930 | 3,960 | 6,998,100 | 792 |
| 2005-06-21 | 3,910 | 3,920 | 3,900 | 3,920 | 4,178,100 | 784 |
| 2005-06-20 | 3,960 | 3,960 | 3,920 | 3,930 | 3,608,500 | 786 |
| 2005-06-17 | 3,920 | 3,950 | 3,920 | 3,950 | 5,268,300 | 790 |
| 2005-06-16 | 3,900 | 3,920 | 3,890 | 3,900 | 3,627,400 | 780 |
| 2005-06-15 | 3,900 | 3,920 | 3,890 | 3,900 | 5,086,400 | 780 |
| 2005-06-14 | 3,900 | 3,910 | 3,890 | 3,900 | 5,156,600 | 780 |
| 2005-06-13 | 3,850 | 3,900 | 3,850 | 3,880 | 8,893,200 | 776 |
| 2005-06-10 | 3,820 | 3,840 | 3,810 | 3,830 | 9,475,600 | 766 |
| 2005-06-09 | 3,850 | 3,860 | 3,810 | 3,810 | 5,235,000 | 762 |
| 2005-06-08 | 3,850 | 3,860 | 3,830 | 3,840 | 5,483,000 | 768 |
| 2005-06-07 | 3,850 | 3,850 | 3,820 | 3,830 | 5,280,000 | 766 |
| 2005-06-06 | 3,870 | 3,870 | 3,840 | 3,860 | 3,447,800 | 772 |
| 2005-06-03 | 3,890 | 3,900 | 3,870 | 3,890 | 4,148,900 | 778 |
| 2005-06-02 | 3,920 | 3,940 | 3,900 | 3,910 | 7,186,800 | 782 |
| 2005-06-01 | 3,880 | 3,890 | 3,870 | 3,890 | 5,694,600 | 778 |
| 2005-05-31 | 3,950 | 3,950 | 3,860 | 3,860 | 7,428,200 | 772 |
| 2005-05-30 | 3,910 | 3,940 | 3,900 | 3,940 | 6,423,600 | 788 |
| 2005-05-27 | 3,920 | 3,930 | 3,880 | 3,900 | 4,489,400 | 780 |
| 2005-05-26 | 3,910 | 3,920 | 3,870 | 3,890 | 5,234,200 | 778 |
| 2005-05-25 | 3,940 | 3,950 | 3,920 | 3,940 | 4,048,700 | 788 |
| 2005-05-24 | 3,950 | 3,950 | 3,920 | 3,940 | 3,810,000 | 788 |
| 2005-05-23 | 3,900 | 3,940 | 3,890 | 3,920 | 4,351,100 | 784 |
| 2005-05-20 | 3,910 | 3,930 | 3,870 | 3,890 | 7,405,400 | 778 |
| 2005-05-19 | 3,900 | 3,900 | 3,850 | 3,880 | 8,043,500 | 776 |
| 2005-05-18 | 3,840 | 3,850 | 3,800 | 3,820 | 6,425,800 | 764 |
| 2005-05-17 | 3,860 | 3,880 | 3,840 | 3,850 | 7,730,700 | 770 |
| 2005-05-16 | 3,820 | 3,830 | 3,800 | 3,820 | 6,053,600 | 764 |
| 2005-05-13 | 3,840 | 3,850 | 3,820 | 3,830 | 4,433,100 | 766 |
| 2005-05-12 | 3,840 | 3,850 | 3,830 | 3,850 | 5,619,300 | 770 |
| 2005-05-11 | 3,850 | 3,870 | 3,840 | 3,870 | 8,585,200 | 774 |
| 2005-05-10 | 3,910 | 3,930 | 3,890 | 3,900 | 6,021,000 | 780 |
| 2005-05-09 | 3,940 | 3,950 | 3,900 | 3,900 | 6,057,300 | 780 |
| 2005-05-06 | 3,880 | 3,930 | 3,850 | 3,930 | 12,640,900 | 786 |
| 2005-05-02 | 3,810 | 3,820 | 3,790 | 3,810 | 4,842,500 | 762 |
| 2005-04-28 | 3,810 | 3,840 | 3,800 | 3,840 | 6,928,800 | 768 |
| 2005-04-27 | 3,840 | 3,850 | 3,830 | 3,850 | 5,276,000 | 770 |
| 2005-04-26 | 3,870 | 3,870 | 3,820 | 3,860 | 4,929,500 | 772 |
| 2005-04-25 | 3,870 | 3,900 | 3,850 | 3,870 | 5,842,100 | 774 |
| 2005-04-22 | 3,890 | 3,900 | 3,850 | 3,850 | 5,812,100 | 770 |
| 2005-04-21 | 3,830 | 3,860 | 3,790 | 3,840 | 8,474,100 | 768 |
| 2005-04-20 | 3,910 | 3,920 | 3,860 | 3,880 | 6,313,800 | 776 |
| 2005-04-19 | 3,870 | 3,890 | 3,850 | 3,860 | 10,091,100 | 772 |
| 2005-04-18 | 3,900 | 3,920 | 3,830 | 3,850 | 12,869,500 | 770 |
| 2005-04-15 | 3,980 | 4,000 | 3,960 | 3,960 | 6,136,800 | 792 |
| 2005-04-14 | 4,010 | 4,020 | 3,990 | 4,010 | 5,579,600 | 802 |
| 2005-04-13 | 4,040 | 4,050 | 4,010 | 4,020 | 5,057,400 | 804 |
| 2005-04-12 | 4,060 | 4,070 | 4,030 | 4,030 | 3,914,800 | 806 |
| 2005-04-11 | 4,100 | 4,100 | 4,050 | 4,080 | 5,111,600 | 816 |
| 2005-04-08 | 4,140 | 4,150 | 4,110 | 4,120 | 5,669,400 | 824 |
| 2005-04-07 | 4,140 | 4,150 | 4,120 | 4,150 | 5,362,300 | 830 |
| 2005-04-06 | 4,110 | 4,150 | 4,100 | 4,130 | 8,747,900 | 826 |
| 2005-04-05 | 4,030 | 4,100 | 4,030 | 4,080 | 9,460,400 | 816 |
| 2005-04-04 | 4,020 | 4,040 | 4,010 | 4,020 | 4,431,000 | 804 |
| 2005-04-01 | 4,000 | 4,030 | 3,990 | 4,020 | 5,809,500 | 804 |
| 2005-03-31 | 4,010 | 4,030 | 3,980 | 3,990 | 7,646,300 | 798 |
| 2005-03-30 | 3,970 | 4,040 | 3,970 | 4,010 | 6,389,600 | 802 |
| 2005-03-29 | 4,030 | 4,050 | 3,970 | 3,990 | 6,702,300 | 798 |
| 2005-03-28 | 4,010 | 4,060 | 4,000 | 4,030 | 5,137,000 | 806 |
| 2005-03-25 | 3,990 | 4,030 | 3,980 | 4,030 | 6,603,500 | 806 |
| 2005-03-24 | 4,000 | 4,020 | 3,940 | 3,950 | 14,465,000 | 790 |
| 2005-03-23 | 4,010 | 4,040 | 3,990 | 4,010 | 10,415,000 | 802 |
| 2005-03-22 | 4,010 | 4,030 | 4,000 | 4,000 | 6,679,200 | 800 |
| 2005-03-18 | 4,010 | 4,030 | 4,000 | 4,010 | 7,752,400 | 802 |
| 2005-03-17 | 4,030 | 4,050 | 3,990 | 4,000 | 8,486,300 | 800 |
| 2005-03-16 | 4,060 | 4,070 | 4,040 | 4,070 | 5,700,300 | 814 |
| 2005-03-15 | 4,100 | 4,110 | 4,040 | 4,060 | 6,868,100 | 812 |
| 2005-03-14 | 4,130 | 4,130 | 4,100 | 4,100 | 2,876,500 | 820 |
| 2005-03-11 | 4,130 | 4,150 | 4,100 | 4,100 | 12,727,600 | 820 |
| 2005-03-10 | 4,090 | 4,120 | 4,090 | 4,110 | 4,792,300 | 822 |
| 2005-03-09 | 4,100 | 4,140 | 4,090 | 4,130 | 5,676,700 | 826 |
| 2005-03-08 | 4,120 | 4,120 | 4,100 | 4,110 | 4,067,200 | 822 |
| 2005-03-07 | 4,120 | 4,120 | 4,090 | 4,110 | 4,563,800 | 822 |
| 2005-03-04 | 4,080 | 4,100 | 4,060 | 4,090 | 4,557,700 | 818 |
| 2005-03-03 | 4,080 | 4,090 | 4,070 | 4,090 | 4,913,800 | 818 |
| 2005-03-02 | 4,080 | 4,090 | 4,060 | 4,080 | 4,027,400 | 816 |
| 2005-03-01 | 4,060 | 4,080 | 4,030 | 4,040 | 4,659,700 | 808 |
| 2005-02-28 | 4,090 | 4,100 | 4,050 | 4,070 | 4,891,500 | 814 |
| 2005-02-25 | 4,050 | 4,070 | 4,040 | 4,040 | 4,845,700 | 808 |
| 2005-02-24 | 4,050 | 4,060 | 4,010 | 4,040 | 5,301,400 | 808 |
| 2005-02-23 | 4,050 | 4,060 | 4,040 | 4,050 | 4,760,300 | 810 |
| 2005-02-22 | 4,120 | 4,130 | 4,070 | 4,090 | 6,984,700 | 818 |
| 2005-02-21 | 4,170 | 4,170 | 4,120 | 4,130 | 5,802,500 | 826 |
| 2005-02-18 | 4,130 | 4,180 | 4,110 | 4,170 | 4,715,900 | 834 |
| 2005-02-17 | 4,130 | 4,160 | 4,110 | 4,120 | 4,835,200 | 824 |
| 2005-02-16 | 4,160 | 4,170 | 4,140 | 4,170 | 4,340,300 | 834 |
| 2005-02-15 | 4,190 | 4,190 | 4,150 | 4,160 | 3,995,700 | 832 |
| 2005-02-14 | 4,190 | 4,200 | 4,170 | 4,170 | 5,688,600 | 834 |
| 2005-02-10 | 4,110 | 4,160 | 4,110 | 4,160 | 7,226,300 | 832 |
| 2005-02-09 | 4,100 | 4,160 | 4,090 | 4,130 | 10,747,500 | 826 |
| 2005-02-08 | 4,080 | 4,080 | 4,060 | 4,070 | 5,167,900 | 814 |
| 2005-02-07 | 4,040 | 4,060 | 4,010 | 4,050 | 6,215,000 | 810 |
| 2005-02-04 | 4,020 | 4,050 | 3,990 | 4,050 | 7,653,300 | 810 |
| 2005-02-03 | 4,080 | 4,080 | 4,040 | 4,060 | 4,272,200 | 812 |
| 2005-02-02 | 4,060 | 4,070 | 4,030 | 4,060 | 4,284,000 | 812 |
| 2005-02-01 | 4,050 | 4,060 | 4,010 | 4,050 | 4,362,500 | 810 |
| 2005-01-31 | 4,000 | 4,030 | 3,980 | 4,030 | 4,881,200 | 806 |
| 2005-01-28 | 4,020 | 4,020 | 3,960 | 3,980 | 5,601,500 | 796 |
| 2005-01-27 | 4,060 | 4,060 | 3,990 | 4,010 | 4,304,600 | 802 |
| 2005-01-26 | 4,050 | 4,060 | 4,030 | 4,050 | 4,319,900 | 810 |
| 2005-01-25 | 4,010 | 4,020 | 3,980 | 3,990 | 5,934,800 | 798 |
| 2005-01-24 | 4,050 | 4,060 | 4,030 | 4,040 | 3,385,200 | 808 |
| 2005-01-21 | 4,040 | 4,080 | 4,030 | 4,060 | 4,022,700 | 812 |
| 2005-01-20 | 4,070 | 4,080 | 4,030 | 4,040 | 3,478,200 | 808 |
| 2005-01-19 | 4,120 | 4,140 | 4,090 | 4,090 | 2,575,500 | 818 |
| 2005-01-18 | 4,140 | 4,150 | 4,090 | 4,110 | 4,918,300 | 822 |
| 2005-01-17 | 4,120 | 4,160 | 4,120 | 4,120 | 3,215,900 | 824 |
| 2005-01-14 | 4,100 | 4,170 | 4,080 | 4,150 | 5,858,400 | 830 |
| 2005-01-13 | 4,110 | 4,140 | 4,100 | 4,120 | 4,706,700 | 824 |
| 2005-01-12 | 4,180 | 4,190 | 4,140 | 4,150 | 4,999,500 | 830 |
| 2005-01-11 | 4,180 | 4,210 | 4,170 | 4,200 | 6,390,700 | 840 |
| 2005-01-07 | 4,210 | 4,210 | 4,140 | 4,150 | 6,282,300 | 830 |
| 2005-01-06 | 4,150 | 4,210 | 4,150 | 4,190 | 4,751,400 | 838 |
| 2005-01-05 | 4,210 | 4,220 | 4,140 | 4,150 | 6,629,700 | 830 |
| 2005-01-04 | 4,150 | 4,210 | 4,140 | 4,200 | 4,178,500 | 840 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
