7456 松田産業(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 | 2,200 | 2,240 | 2,150 | 2,190 | 66,600 | 1,645.38 |
| 2005-12-29 | 2,035 | 2,190 | 2,025 | 2,150 | 105,800 | 1,615.33 |
| 2005-12-28 | 2,005 | 2,030 | 2,005 | 2,025 | 27,800 | 1,521.41 |
| 2005-12-27 | 2,000 | 2,030 | 1,998 | 2,015 | 32,900 | 1,513.90 |
| 2005-12-26 | 1,991 | 2,030 | 1,991 | 1,995 | 56,900 | 1,498.87 |
| 2005-12-22 | 2,005 | 2,015 | 1,950 | 1,965 | 48,600 | 1,476.33 |
| 2005-12-21 | 1,920 | 2,020 | 1,920 | 2,005 | 107,400 | 1,506.39 |
| 2005-12-20 | 1,915 | 1,981 | 1,912 | 1,950 | 50,000 | 1,465.06 |
| 2005-12-19 | 1,963 | 1,968 | 1,924 | 1,945 | 58,100 | 1,461.31 |
| 2005-12-16 | 1,945 | 1,966 | 1,930 | 1,962 | 59,000 | 1,474.08 |
| 2005-12-15 | 1,949 | 1,949 | 1,901 | 1,945 | 51,200 | 1,461.31 |
| 2005-12-14 | 2,000 | 2,000 | 1,953 | 1,970 | 58,000 | 1,480.09 |
| 2005-12-13 | 2,050 | 2,050 | 1,985 | 1,989 | 65,000 | 1,494.37 |
| 2005-12-12 | 2,035 | 2,070 | 2,010 | 2,030 | 46,800 | 1,525.17 |
| 2005-12-09 | 1,900 | 2,020 | 1,894 | 1,986 | 116,700 | 1,492.11 |
| 2005-12-08 | 1,935 | 1,960 | 1,888 | 1,905 | 70,700 | 1,431.25 |
| 2005-12-07 | 2,040 | 2,065 | 1,925 | 1,932 | 106,400 | 1,451.54 |
| 2005-12-06 | 1,950 | 2,060 | 1,923 | 2,020 | 129,400 | 1,517.66 |
| 2005-12-05 | 1,879 | 1,920 | 1,872 | 1,912 | 131,000 | 1,436.51 |
| 2005-12-02 | 1,850 | 1,859 | 1,825 | 1,837 | 70,200 | 1,380.17 |
| 2005-12-01 | 1,780 | 1,820 | 1,750 | 1,819 | 55,100 | 1,366.64 |
| 2005-11-30 | 1,820 | 1,831 | 1,762 | 1,791 | 68,100 | 1,345.60 |
| 2005-11-29 | 1,700 | 1,830 | 1,687 | 1,807 | 188,900 | 1,357.63 |
| 2005-11-28 | 1,645 | 1,695 | 1,644 | 1,684 | 75,000 | 1,265.21 |
| 2005-11-25 | 1,623 | 1,644 | 1,606 | 1,642 | 63,300 | 1,233.66 |
| 2005-11-24 | 1,654 | 1,654 | 1,593 | 1,593 | 48,300 | 1,196.84 |
| 2005-11-22 | 1,597 | 1,600 | 1,571 | 1,594 | 36,800 | 1,197.60 |
| 2005-11-21 | 1,622 | 1,622 | 1,580 | 1,583 | 40,200 | 1,189.33 |
| 2005-11-18 | 1,639 | 1,640 | 1,570 | 1,610 | 47,800 | 1,209.62 |
| 2005-11-17 | 1,601 | 1,640 | 1,585 | 1,614 | 33,100 | 1,212.62 |
| 2005-11-16 | 1,590 | 1,591 | 1,564 | 1,590 | 21,900 | 1,194.59 |
| 2005-11-15 | 1,643 | 1,650 | 1,564 | 1,590 | 36,200 | 1,194.59 |
| 2005-11-14 | 1,660 | 1,660 | 1,623 | 1,635 | 21,500 | 1,228.40 |
| 2005-11-11 | 1,620 | 1,641 | 1,620 | 1,631 | 49,200 | 1,225.39 |
| 2005-11-10 | 1,600 | 1,620 | 1,575 | 1,603 | 42,100 | 1,204.36 |
| 2005-11-09 | 1,607 | 1,630 | 1,601 | 1,614 | 85,800 | 1,212.62 |
| 2005-11-08 | 1,504 | 1,635 | 1,504 | 1,615 | 141,400 | 1,213.37 |
| 2005-11-07 | 1,423 | 1,455 | 1,420 | 1,455 | 27,400 | 1,093.16 |
| 2005-11-04 | 1,447 | 1,465 | 1,440 | 1,441 | 19,100 | 1,082.64 |
| 2005-11-02 | 1,467 | 1,485 | 1,447 | 1,447 | 17,200 | 1,087.15 |
| 2005-11-01 | 1,459 | 1,468 | 1,446 | 1,468 | 15,600 | 1,102.93 |
| 2005-10-31 | 1,449 | 1,458 | 1,431 | 1,457 | 45,600 | 1,094.67 |
| 2005-10-28 | 1,392 | 1,424 | 1,392 | 1,421 | 29,400 | 1,067.62 |
| 2005-10-27 | 1,385 | 1,413 | 1,380 | 1,396 | 24,700 | 1,048.84 |
| 2005-10-26 | 1,340 | 1,376 | 1,340 | 1,359 | 20,500 | 1,021.04 |
| 2005-10-25 | 1,335 | 1,355 | 1,325 | 1,340 | 35,600 | 1,006.76 |
| 2005-10-24 | 1,358 | 1,369 | 1,332 | 1,332 | 11,400 | 1,000.75 |
| 2005-10-21 | 1,368 | 1,368 | 1,340 | 1,358 | 15,200 | 1,020.29 |
| 2005-10-20 | 1,402 | 1,407 | 1,368 | 1,368 | 22,100 | 1,027.80 |
| 2005-10-19 | 1,409 | 1,414 | 1,380 | 1,395 | 28,200 | 1,048.08 |
| 2005-10-18 | 1,460 | 1,462 | 1,417 | 1,428 | 36,000 | 1,072.88 |
| 2005-10-17 | 1,460 | 1,465 | 1,440 | 1,453 | 52,300 | 1,091.66 |
| 2005-10-14 | 1,445 | 1,460 | 1,430 | 1,460 | 64,800 | 1,096.92 |
| 2005-10-13 | 1,388 | 1,418 | 1,380 | 1,415 | 71,300 | 1,063.11 |
| 2005-10-12 | 1,362 | 1,388 | 1,362 | 1,370 | 47,600 | 1,029.30 |
| 2005-10-11 | 1,335 | 1,358 | 1,335 | 1,355 | 19,600 | 1,018.03 |
| 2005-10-07 | 1,340 | 1,350 | 1,311 | 1,327 | 26,100 | 997 |
| 2005-10-06 | 1,357 | 1,357 | 1,321 | 1,322 | 40,300 | 993.24 |
| 2005-10-05 | 1,421 | 1,428 | 1,356 | 1,359 | 102,400 | 1,021.04 |
| 2005-10-04 | 1,460 | 1,461 | 1,431 | 1,447 | 28,000 | 1,087.15 |
| 2005-10-03 | 1,446 | 1,459 | 1,426 | 1,459 | 25,900 | 1,096.17 |
| 2005-09-30 | 1,486 | 1,487 | 1,433 | 1,446 | 46,900 | 1,086.40 |
| 2005-09-29 | 1,431 | 1,475 | 1,410 | 1,456 | 69,100 | 1,093.91 |
| 2005-09-28 | 1,398 | 1,438 | 1,391 | 1,431 | 90,400 | 1,075.13 |
| 2005-09-27 | 1,451 | 1,451 | 1,422 | 1,430 | 16,200 | 1,074.38 |
| 2005-09-26 | 1,400 | 1,420 | 1,380 | 1,420 | 26,100 | 1,066.87 |
| 2005-09-22 | 1,388 | 1,390 | 1,372 | 1,372 | 22,400 | 1,030.80 |
| 2005-09-21 | 1,425 | 1,425 | 1,385 | 1,408 | 27,200 | 1,057.85 |
| 2005-09-20 | 1,380 | 1,431 | 1,378 | 1,405 | 36,800 | 1,055.60 |
| 2005-09-16 | 1,351 | 1,378 | 1,351 | 1,369 | 40,400 | 1,028.55 |
| 2005-09-15 | 1,310 | 1,364 | 1,310 | 1,349 | 49,100 | 1,013.52 |
| 2005-09-14 | 1,374 | 1,374 | 1,333 | 1,350 | 26,400 | 1,014.27 |
| 2005-09-13 | 1,373 | 1,380 | 1,333 | 1,375 | 18,300 | 1,033.06 |
| 2005-09-12 | 1,385 | 1,387 | 1,348 | 1,375 | 17,000 | 1,033.06 |
| 2005-09-09 | 1,395 | 1,395 | 1,350 | 1,369 | 52,400 | 1,028.55 |
| 2005-09-08 | 1,375 | 1,389 | 1,361 | 1,377 | 9,200 | 1,034.56 |
| 2005-09-07 | 1,395 | 1,399 | 1,380 | 1,385 | 54,700 | 1,040.57 |
| 2005-09-06 | 1,388 | 1,388 | 1,372 | 1,383 | 57,400 | 1,039.07 |
| 2005-09-05 | 1,340 | 1,390 | 1,340 | 1,371 | 28,800 | 1,030.05 |
| 2005-09-02 | 1,335 | 1,338 | 1,329 | 1,333 | 16,200 | 1,001.50 |
| 2005-09-01 | 1,329 | 1,339 | 1,310 | 1,329 | 20,700 | 998.50 |
| 2005-08-31 | 1,330 | 1,340 | 1,310 | 1,312 | 12,600 | 985.73 |
| 2005-08-30 | 1,300 | 1,328 | 1,297 | 1,320 | 28,000 | 991.74 |
| 2005-08-29 | 1,279 | 1,308 | 1,275 | 1,300 | 43,100 | 976.71 |
| 2005-08-26 | 1,260 | 1,279 | 1,260 | 1,279 | 24,000 | 960.93 |
| 2005-08-25 | 1,274 | 1,274 | 1,250 | 1,274 | 17,900 | 957.18 |
| 2005-08-24 | 1,257 | 1,274 | 1,225 | 1,274 | 23,300 | 957.18 |
| 2005-08-23 | 1,269 | 1,269 | 1,250 | 1,257 | 7,200 | 944.40 |
| 2005-08-22 | 1,258 | 1,270 | 1,250 | 1,264 | 24,000 | 949.66 |
| 2005-08-19 | 1,257 | 1,259 | 1,230 | 1,259 | 47,700 | 945.91 |
| 2005-08-18 | 1,252 | 1,270 | 1,242 | 1,270 | 22,400 | 954.17 |
| 2005-08-17 | 1,257 | 1,270 | 1,240 | 1,253 | 16,500 | 941.40 |
| 2005-08-16 | 1,270 | 1,271 | 1,254 | 1,257 | 20,800 | 944.40 |
| 2005-08-15 | 1,288 | 1,329 | 1,237 | 1,252 | 48,600 | 940.65 |
| 2005-08-12 | 1,210 | 1,293 | 1,207 | 1,287 | 144,400 | 966.94 |
| 2005-08-11 | 1,180 | 1,180 | 1,160 | 1,179 | 17,000 | 885.80 |
| 2005-08-10 | 1,147 | 1,190 | 1,140 | 1,150 | 23,500 | 864.01 |
| 2005-08-09 | 1,140 | 1,142 | 1,130 | 1,140 | 29,200 | 856.50 |
| 2005-08-08 | 1,119 | 1,135 | 1,085 | 1,134 | 25,200 | 851.99 |
| 2005-08-05 | 1,130 | 1,140 | 1,121 | 1,129 | 44,700 | 848.23 |
| 2005-08-04 | 1,121 | 1,140 | 1,101 | 1,130 | 34,400 | 848.99 |
| 2005-08-03 | 1,110 | 1,130 | 1,095 | 1,120 | 57,600 | 841.47 |
| 2005-08-02 | 1,096 | 1,111 | 1,096 | 1,110 | 54,400 | 833.96 |
| 2005-08-01 | 1,080 | 1,100 | 1,076 | 1,088 | 41,200 | 817.43 |
| 2005-07-29 | 1,030 | 1,065 | 1,021 | 1,052 | 38,100 | 790.38 |
| 2005-07-28 | 1,030 | 1,030 | 1,010 | 1,015 | 10,300 | 762.59 |
| 2005-07-27 | 999 | 1,029 | 999 | 1,018 | 16,200 | 764.84 |
| 2005-07-26 | 1,005 | 1,005 | 992 | 992 | 6,100 | 745.30 |
| 2005-07-25 | 989 | 1,003 | 989 | 998 | 6,500 | 749.81 |
| 2005-07-22 | 1,007 | 1,007 | 1,001 | 1,001 | 6,900 | 752.07 |
| 2005-07-21 | 1,005 | 1,014 | 1,005 | 1,008 | 4,500 | 757.33 |
| 2005-07-20 | 1,010 | 1,015 | 1,004 | 1,005 | 5,200 | 755.07 |
| 2005-07-19 | 1,011 | 1,035 | 1,008 | 1,008 | 12,000 | 757.33 |
| 2005-07-15 | 1,039 | 1,040 | 1,025 | 1,031 | 12,600 | 774.61 |
| 2005-07-14 | 1,012 | 1,029 | 1,011 | 1,026 | 12,000 | 770.85 |
| 2005-07-13 | 1,012 | 1,012 | 1,005 | 1,009 | 4,900 | 758.08 |
| 2005-07-12 | 1,018 | 1,018 | 1,002 | 1,013 | 4,700 | 761.08 |
| 2005-07-11 | 995 | 1,032 | 993 | 1,020 | 17,100 | 766.34 |
| 2005-07-08 | 988 | 1,002 | 988 | 993 | 15,100 | 746.06 |
| 2005-07-07 | 993 | 996 | 989 | 993 | 3,800 | 746.06 |
| 2005-07-06 | 990 | 995 | 990 | 994 | 6,900 | 746.81 |
| 2005-07-05 | 1,003 | 1,003 | 991 | 991 | 6,800 | 744.55 |
| 2005-07-04 | 1,000 | 1,002 | 992 | 995 | 5,700 | 747.56 |
| 2005-07-01 | 1,005 | 1,007 | 985 | 996 | 15,200 | 748.31 |
| 2005-06-30 | 995 | 1,006 | 986 | 986 | 11,100 | 740.80 |
| 2005-06-29 | 1,005 | 1,007 | 985 | 990 | 13,600 | 743.80 |
| 2005-06-28 | 984 | 1,009 | 983 | 1,009 | 15,300 | 758.08 |
| 2005-06-27 | 981 | 981 | 972 | 981 | 6,600 | 737.04 |
| 2005-06-24 | 974 | 982 | 972 | 982 | 17,100 | 737.79 |
| 2005-06-23 | 992 | 992 | 982 | 984 | 2,500 | 739.29 |
| 2005-06-22 | 995 | 995 | 976 | 994 | 11,000 | 746.81 |
| 2005-06-21 | 998 | 999 | 986 | 995 | 3,700 | 747.56 |
| 2005-06-20 | 983 | 1,000 | 983 | 993 | 7,800 | 746.06 |
| 2005-06-17 | 969 | 996 | 969 | 987 | 11,700 | 741.55 |
| 2005-06-16 | 985 | 985 | 968 | 978 | 10,200 | 734.79 |
| 2005-06-15 | 970 | 987 | 970 | 984 | 5,100 | 739.29 |
| 2005-06-14 | 995 | 996 | 967 | 969 | 9,600 | 728.02 |
| 2005-06-13 | 981 | 998 | 981 | 998 | 6,500 | 749.81 |
| 2005-06-10 | 982 | 996 | 952 | 995 | 32,100 | 747.56 |
| 2005-06-09 | 986 | 988 | 976 | 981 | 6,800 | 737.04 |
| 2005-06-08 | 985 | 988 | 973 | 986 | 10,400 | 740.80 |
| 2005-06-07 | 977 | 984 | 972 | 984 | 9,300 | 739.29 |
| 2005-06-06 | 980 | 987 | 975 | 987 | 9,000 | 741.55 |
| 2005-06-03 | 985 | 990 | 966 | 989 | 20,600 | 743.05 |
| 2005-06-02 | 1,004 | 1,005 | 982 | 995 | 14,100 | 747.56 |
| 2005-06-01 | 993 | 1,007 | 981 | 1,007 | 14,500 | 756.57 |
| 2005-05-31 | 994 | 996 | 980 | 996 | 7,300 | 748.31 |
| 2005-05-30 | 978 | 990 | 976 | 990 | 4,300 | 743.80 |
| 2005-05-27 | 1,000 | 1,000 | 969 | 987 | 11,500 | 741.55 |
| 2005-05-26 | 985 | 1,004 | 975 | 1,004 | 21,000 | 754.32 |
| 2005-05-25 | 1,010 | 1,010 | 965 | 965 | 10,000 | 725.02 |
| 2005-05-24 | 967 | 1,000 | 967 | 1,000 | 47,100 | 751.32 |
| 2005-05-23 | 961 | 970 | 945 | 967 | 17,000 | 726.52 |
| 2005-05-20 | 966 | 966 | 952 | 955 | 5,100 | 717.51 |
| 2005-05-19 | 959 | 970 | 950 | 957 | 12,800 | 719.01 |
| 2005-05-18 | 966 | 966 | 932 | 960 | 35,800 | 721.26 |
| 2005-05-17 | 953 | 975 | 941 | 965 | 56,800 | 725.02 |
| 2005-05-16 | 1,008 | 1,029 | 1,008 | 1,023 | 13,700 | 768.60 |
| 2005-05-13 | 1,019 | 1,020 | 1,007 | 1,010 | 16,200 | 758.83 |
| 2005-05-12 | 1,025 | 1,030 | 1,012 | 1,012 | 7,400 | 760.33 |
| 2005-05-11 | 1,001 | 1,029 | 1,001 | 1,021 | 26,200 | 767.09 |
| 2005-05-10 | 977 | 999 | 971 | 999 | 13,000 | 750.56 |
| 2005-05-09 | 967 | 994 | 965 | 987 | 11,200 | 741.55 |
| 2005-05-06 | 950 | 965 | 950 | 960 | 20,400 | 721.26 |
| 2005-05-02 | 962 | 965 | 942 | 950 | 28,100 | 713.75 |
| 2005-04-28 | 960 | 969 | 960 | 962 | 9,600 | 722.77 |
| 2005-04-27 | 975 | 975 | 949 | 970 | 29,600 | 728.78 |
| 2005-04-26 | 978 | 978 | 966 | 975 | 8,400 | 732.53 |
| 2005-04-25 | 966 | 966 | 921 | 958 | 6,600 | 719.76 |
| 2005-04-22 | 979 | 979 | 966 | 969 | 10,400 | 728.02 |
| 2005-04-21 | 979 | 979 | 956 | 959 | 12,500 | 720.51 |
| 2005-04-20 | 981 | 996 | 979 | 996 | 9,600 | 748.31 |
| 2005-04-19 | 971 | 979 | 958 | 971 | 11,400 | 729.53 |
| 2005-04-18 | 971 | 982 | 953 | 980 | 20,300 | 736.29 |
| 2005-04-15 | 1,008 | 1,030 | 1,004 | 1,011 | 16,700 | 759.58 |
| 2005-04-14 | 1,035 | 1,048 | 1,002 | 1,048 | 19,500 | 787.38 |
| 2005-04-13 | 1,060 | 1,060 | 1,035 | 1,048 | 4,000 | 787.38 |
| 2005-04-12 | 1,058 | 1,066 | 1,040 | 1,061 | 10,600 | 797.15 |
| 2005-04-11 | 1,061 | 1,061 | 1,039 | 1,060 | 10,100 | 796.39 |
| 2005-04-08 | 1,057 | 1,070 | 1,052 | 1,067 | 15,300 | 801.65 |
| 2005-04-07 | 1,050 | 1,067 | 1,050 | 1,067 | 7,000 | 801.65 |
| 2005-04-06 | 1,070 | 1,070 | 1,057 | 1,060 | 7,100 | 796.39 |
| 2005-04-05 | 1,041 | 1,069 | 1,035 | 1,068 | 10,000 | 802.40 |
| 2005-04-04 | 1,046 | 1,052 | 1,022 | 1,052 | 8,900 | 790.38 |
| 2005-04-01 | 1,055 | 1,065 | 1,040 | 1,065 | 6,800 | 800.15 |
| 2005-03-31 | 1,030 | 1,075 | 1,022 | 1,075 | 9,800 | 807.66 |
| 2005-03-30 | 1,044 | 1,046 | 1,030 | 1,042 | 6,000 | 782.87 |
| 2005-03-29 | 1,074 | 1,074 | 1,041 | 1,043 | 5,300 | 783.62 |
| 2005-03-28 | 1,088 | 1,088 | 1,065 | 1,075 | 4,500 | 807.66 |
| 2005-03-25 | 1,077 | 1,080 | 1,060 | 1,080 | 7,900 | 811.42 |
| 2005-03-24 | 1,080 | 1,102 | 1,065 | 1,075 | 19,600 | 807.66 |
| 2005-03-23 | 1,120 | 1,120 | 1,071 | 1,099 | 12,300 | 825.70 |
| 2005-03-22 | 1,100 | 1,124 | 1,085 | 1,120 | 20,700 | 841.47 |
| 2005-03-18 | 1,055 | 1,098 | 1,055 | 1,091 | 17,400 | 819.68 |
| 2005-03-17 | 1,060 | 1,079 | 1,050 | 1,070 | 15,000 | 803.91 |
| 2005-03-16 | 1,051 | 1,080 | 1,040 | 1,055 | 21,800 | 792.64 |
| 2005-03-15 | 1,065 | 1,072 | 1,050 | 1,065 | 12,700 | 800.15 |
| 2005-03-14 | 1,056 | 1,080 | 1,055 | 1,065 | 10,900 | 800.15 |
| 2005-03-11 | 1,086 | 1,092 | 1,075 | 1,075 | 39,800 | 807.66 |
| 2005-03-10 | 1,080 | 1,090 | 1,051 | 1,086 | 20,400 | 815.93 |
| 2005-03-09 | 1,099 | 1,099 | 1,076 | 1,080 | 16,400 | 811.42 |
| 2005-03-08 | 1,095 | 1,101 | 1,077 | 1,101 | 17,700 | 827.20 |
| 2005-03-07 | 1,108 | 1,108 | 1,095 | 1,101 | 15,500 | 827.20 |
| 2005-03-04 | 1,101 | 1,128 | 1,101 | 1,108 | 27,800 | 832.46 |
| 2005-03-03 | 1,100 | 1,170 | 1,076 | 1,130 | 41,300 | 848.99 |
| 2005-03-02 | 1,085 | 1,124 | 1,085 | 1,098 | 46,100 | 824.94 |
| 2005-03-01 | 1,048 | 1,080 | 1,039 | 1,074 | 52,900 | 806.91 |
| 2005-02-28 | 1,029 | 1,038 | 1,020 | 1,035 | 26,600 | 777.61 |
| 2005-02-25 | 1,028 | 1,028 | 1,001 | 1,015 | 18,000 | 762.59 |
| 2005-02-24 | 998 | 1,014 | 995 | 1,012 | 19,400 | 760.33 |
| 2005-02-23 | 985 | 989 | 983 | 989 | 6,900 | 743.05 |
| 2005-02-22 | 1,010 | 1,018 | 986 | 986 | 18,800 | 740.80 |
| 2005-02-21 | 1,019 | 1,020 | 1,002 | 1,011 | 11,100 | 759.58 |
| 2005-02-18 | 1,024 | 1,024 | 1,003 | 1,003 | 16,900 | 753.57 |
| 2005-02-17 | 994 | 1,025 | 994 | 1,024 | 47,500 | 769.35 |
| 2005-02-16 | 1,005 | 1,040 | 999 | 1,014 | 62,900 | 761.83 |
| 2005-02-15 | 984 | 991 | 984 | 988 | 2,800 | 742.30 |
| 2005-02-14 | 995 | 1,000 | 985 | 985 | 16,200 | 740.05 |
| 2005-02-10 | 993 | 1,000 | 993 | 993 | 3,100 | 746.06 |
| 2005-02-09 | 993 | 1,005 | 993 | 995 | 9,300 | 747.56 |
| 2005-02-08 | 1,009 | 1,010 | 995 | 995 | 28,900 | 747.56 |
| 2005-02-07 | 990 | 1,009 | 990 | 1,006 | 28,400 | 755.82 |
| 2005-02-04 | 984 | 1,000 | 971 | 990 | 44,500 | 743.80 |
| 2005-02-03 | 984 | 984 | 972 | 984 | 17,000 | 739.29 |
| 2005-02-02 | 984 | 984 | 963 | 983 | 18,000 | 738.54 |
| 2005-02-01 | 967 | 969 | 962 | 969 | 8,000 | 728.02 |
| 2005-01-31 | 985 | 985 | 960 | 973 | 9,000 | 731.03 |
| 2005-01-28 | 963 | 974 | 957 | 974 | 17,000 | 731.78 |
| 2005-01-27 | 959 | 970 | 952 | 970 | 14,000 | 728.78 |
| 2005-01-26 | 965 | 965 | 950 | 960 | 3,500 | 721.26 |
| 2005-01-25 | 940 | 959 | 930 | 959 | 15,000 | 720.51 |
| 2005-01-24 | 945 | 950 | 940 | 950 | 10,000 | 713.75 |
| 2005-01-21 | 935 | 945 | 920 | 945 | 20,500 | 709.99 |
| 2005-01-20 | 950 | 950 | 930 | 935 | 9,000 | 702.48 |
| 2005-01-19 | 960 | 966 | 950 | 950 | 60,500 | 713.75 |
| 2005-01-18 | 955 | 963 | 950 | 951 | 34,500 | 714.50 |
| 2005-01-17 | 954 | 965 | 950 | 965 | 7,500 | 725.02 |
| 2005-01-14 | 947 | 948 | 942 | 948 | 16,000 | 712.25 |
| 2005-01-13 | 952 | 953 | 945 | 946 | 5,000 | 710.74 |
| 2005-01-12 | 949 | 966 | 949 | 965 | 16,500 | 725.02 |
| 2005-01-11 | 951 | 959 | 938 | 947 | 21,500 | 711.50 |
| 2005-01-07 | 960 | 960 | 946 | 947 | 8,000 | 711.50 |
| 2005-01-06 | 932 | 970 | 932 | 961 | 16,000 | 722.01 |
| 2005-01-05 | 950 | 950 | 941 | 945 | 11,000 | 709.99 |
| 2005-01-04 | 950 | 950 | 945 | 945 | 1,500 | 709.99 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
