7482 (株)シモジマ 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 | 1,519 | 1,524 | 1,513 | 1,513 | 22,200 | 1,513 |
| 2005-12-29 | 1,511 | 1,539 | 1,511 | 1,524 | 46,800 | 1,524 |
| 2005-12-28 | 1,515 | 1,529 | 1,513 | 1,527 | 14,900 | 1,527 |
| 2005-12-27 | 1,553 | 1,554 | 1,515 | 1,529 | 24,700 | 1,529 |
| 2005-12-26 | 1,555 | 1,565 | 1,553 | 1,556 | 35,700 | 1,556 |
| 2005-12-22 | 1,555 | 1,565 | 1,545 | 1,555 | 31,600 | 1,555 |
| 2005-12-21 | 1,558 | 1,563 | 1,538 | 1,555 | 53,400 | 1,555 |
| 2005-12-20 | 1,554 | 1,571 | 1,549 | 1,558 | 20,700 | 1,558 |
| 2005-12-19 | 1,543 | 1,558 | 1,538 | 1,548 | 33,400 | 1,548 |
| 2005-12-16 | 1,531 | 1,579 | 1,502 | 1,538 | 27,500 | 1,538 |
| 2005-12-15 | 1,562 | 1,562 | 1,532 | 1,535 | 21,500 | 1,535 |
| 2005-12-14 | 1,587 | 1,589 | 1,565 | 1,565 | 41,600 | 1,565 |
| 2005-12-13 | 1,581 | 1,588 | 1,575 | 1,581 | 28,700 | 1,581 |
| 2005-12-12 | 1,548 | 1,579 | 1,548 | 1,575 | 23,000 | 1,575 |
| 2005-12-09 | 1,520 | 1,570 | 1,512 | 1,545 | 64,200 | 1,545 |
| 2005-12-08 | 1,530 | 1,558 | 1,530 | 1,536 | 39,900 | 1,536 |
| 2005-12-07 | 1,566 | 1,574 | 1,530 | 1,560 | 87,800 | 1,560 |
| 2005-12-06 | 1,613 | 1,622 | 1,570 | 1,575 | 78,500 | 1,575 |
| 2005-12-05 | 1,665 | 1,674 | 1,615 | 1,627 | 73,400 | 1,627 |
| 2005-12-02 | 1,680 | 1,695 | 1,670 | 1,676 | 56,600 | 1,676 |
| 2005-12-01 | 1,655 | 1,684 | 1,655 | 1,672 | 64,200 | 1,672 |
| 2005-11-30 | 1,619 | 1,679 | 1,619 | 1,655 | 75,400 | 1,655 |
| 2005-11-29 | 1,580 | 1,618 | 1,580 | 1,611 | 87,100 | 1,611 |
| 2005-11-28 | 1,531 | 1,568 | 1,531 | 1,568 | 47,500 | 1,568 |
| 2005-11-25 | 1,518 | 1,545 | 1,512 | 1,538 | 41,800 | 1,538 |
| 2005-11-24 | 1,508 | 1,539 | 1,508 | 1,518 | 42,500 | 1,518 |
| 2005-11-22 | 1,502 | 1,520 | 1,502 | 1,508 | 45,600 | 1,508 |
| 2005-11-21 | 1,520 | 1,545 | 1,500 | 1,503 | 130,700 | 1,503 |
| 2005-11-18 | 1,541 | 1,606 | 1,520 | 1,551 | 345,400 | 1,551 |
| 2005-11-17 | 1,399 | 1,450 | 1,396 | 1,431 | 98,900 | 1,431 |
| 2005-11-16 | 1,368 | 1,414 | 1,361 | 1,407 | 142,800 | 1,407 |
| 2005-11-15 | 1,370 | 1,384 | 1,360 | 1,370 | 217,500 | 1,370 |
| 2005-11-14 | 1,285 | 1,290 | 1,270 | 1,270 | 19,300 | 1,270 |
| 2005-11-11 | 1,280 | 1,283 | 1,271 | 1,280 | 14,900 | 1,280 |
| 2005-11-10 | 1,271 | 1,280 | 1,261 | 1,277 | 31,500 | 1,277 |
| 2005-11-09 | 1,265 | 1,274 | 1,262 | 1,270 | 25,400 | 1,270 |
| 2005-11-08 | 1,273 | 1,275 | 1,267 | 1,267 | 19,300 | 1,267 |
| 2005-11-07 | 1,265 | 1,274 | 1,265 | 1,272 | 27,600 | 1,272 |
| 2005-11-04 | 1,269 | 1,274 | 1,267 | 1,267 | 28,100 | 1,267 |
| 2005-11-02 | 1,268 | 1,270 | 1,261 | 1,261 | 18,000 | 1,261 |
| 2005-11-01 | 1,270 | 1,270 | 1,264 | 1,267 | 10,000 | 1,267 |
| 2005-10-31 | 1,255 | 1,272 | 1,251 | 1,257 | 38,700 | 1,257 |
| 2005-10-28 | 1,239 | 1,260 | 1,238 | 1,260 | 84,200 | 1,260 |
| 2005-10-27 | 1,230 | 1,239 | 1,228 | 1,238 | 26,100 | 1,238 |
| 2005-10-26 | 1,224 | 1,234 | 1,220 | 1,222 | 28,400 | 1,222 |
| 2005-10-25 | 1,217 | 1,223 | 1,216 | 1,216 | 21,700 | 1,216 |
| 2005-10-24 | 1,218 | 1,224 | 1,211 | 1,211 | 21,500 | 1,211 |
| 2005-10-21 | 1,211 | 1,218 | 1,211 | 1,218 | 23,700 | 1,218 |
| 2005-10-20 | 1,220 | 1,222 | 1,211 | 1,216 | 17,000 | 1,216 |
| 2005-10-19 | 1,221 | 1,221 | 1,211 | 1,211 | 29,300 | 1,211 |
| 2005-10-18 | 1,224 | 1,224 | 1,217 | 1,217 | 15,900 | 1,217 |
| 2005-10-17 | 1,228 | 1,228 | 1,215 | 1,215 | 21,800 | 1,215 |
| 2005-10-14 | 1,230 | 1,231 | 1,215 | 1,219 | 24,800 | 1,219 |
| 2005-10-13 | 1,233 | 1,239 | 1,222 | 1,232 | 19,300 | 1,232 |
| 2005-10-12 | 1,229 | 1,237 | 1,226 | 1,232 | 26,500 | 1,232 |
| 2005-10-11 | 1,220 | 1,228 | 1,218 | 1,228 | 25,000 | 1,228 |
| 2005-10-07 | 1,217 | 1,222 | 1,202 | 1,215 | 41,000 | 1,215 |
| 2005-10-06 | 1,233 | 1,234 | 1,216 | 1,217 | 29,500 | 1,217 |
| 2005-10-05 | 1,239 | 1,239 | 1,232 | 1,237 | 26,900 | 1,237 |
| 2005-10-04 | 1,244 | 1,244 | 1,232 | 1,238 | 46,800 | 1,238 |
| 2005-10-03 | 1,241 | 1,243 | 1,232 | 1,243 | 24,800 | 1,243 |
| 2005-09-30 | 1,251 | 1,251 | 1,238 | 1,238 | 21,500 | 1,238 |
| 2005-09-29 | 1,250 | 1,260 | 1,242 | 1,251 | 23,200 | 1,251 |
| 2005-09-28 | 1,255 | 1,264 | 1,240 | 1,250 | 18,400 | 1,250 |
| 2005-09-27 | 1,260 | 1,265 | 1,250 | 1,251 | 16,300 | 1,251 |
| 2005-09-26 | 1,259 | 1,267 | 1,258 | 1,266 | 28,000 | 1,266 |
| 2005-09-22 | 1,247 | 1,249 | 1,239 | 1,246 | 15,100 | 1,246 |
| 2005-09-21 | 1,244 | 1,247 | 1,242 | 1,244 | 18,200 | 1,244 |
| 2005-09-20 | 1,244 | 1,249 | 1,240 | 1,243 | 24,500 | 1,243 |
| 2005-09-16 | 1,235 | 1,249 | 1,233 | 1,235 | 61,300 | 1,235 |
| 2005-09-15 | 1,241 | 1,244 | 1,230 | 1,230 | 27,400 | 1,230 |
| 2005-09-14 | 1,247 | 1,247 | 1,240 | 1,240 | 10,100 | 1,240 |
| 2005-09-13 | 1,247 | 1,254 | 1,245 | 1,246 | 18,300 | 1,246 |
| 2005-09-12 | 1,252 | 1,255 | 1,244 | 1,247 | 9,100 | 1,247 |
| 2005-09-09 | 1,245 | 1,246 | 1,237 | 1,245 | 52,700 | 1,245 |
| 2005-09-08 | 1,247 | 1,247 | 1,237 | 1,241 | 24,600 | 1,241 |
| 2005-09-07 | 1,252 | 1,252 | 1,241 | 1,242 | 11,800 | 1,242 |
| 2005-09-06 | 1,257 | 1,263 | 1,241 | 1,241 | 65,700 | 1,241 |
| 2005-09-05 | 1,258 | 1,258 | 1,252 | 1,252 | 9,800 | 1,252 |
| 2005-09-02 | 1,247 | 1,260 | 1,247 | 1,257 | 7,200 | 1,257 |
| 2005-09-01 | 1,260 | 1,265 | 1,250 | 1,252 | 19,700 | 1,252 |
| 2005-08-31 | 1,256 | 1,256 | 1,250 | 1,250 | 7,800 | 1,250 |
| 2005-08-30 | 1,255 | 1,258 | 1,250 | 1,252 | 12,300 | 1,252 |
| 2005-08-29 | 1,261 | 1,261 | 1,251 | 1,254 | 8,900 | 1,254 |
| 2005-08-26 | 1,269 | 1,269 | 1,256 | 1,256 | 9,100 | 1,256 |
| 2005-08-25 | 1,273 | 1,273 | 1,245 | 1,262 | 19,300 | 1,262 |
| 2005-08-24 | 1,262 | 1,272 | 1,262 | 1,269 | 19,400 | 1,269 |
| 2005-08-23 | 1,271 | 1,272 | 1,262 | 1,262 | 25,300 | 1,262 |
| 2005-08-22 | 1,273 | 1,273 | 1,253 | 1,267 | 14,400 | 1,267 |
| 2005-08-19 | 1,238 | 1,252 | 1,237 | 1,247 | 26,400 | 1,247 |
| 2005-08-18 | 1,238 | 1,238 | 1,229 | 1,237 | 29,000 | 1,237 |
| 2005-08-17 | 1,233 | 1,240 | 1,228 | 1,228 | 9,000 | 1,228 |
| 2005-08-16 | 1,231 | 1,232 | 1,226 | 1,229 | 8,000 | 1,229 |
| 2005-08-15 | 1,226 | 1,233 | 1,224 | 1,225 | 13,100 | 1,225 |
| 2005-08-12 | 1,230 | 1,238 | 1,224 | 1,226 | 40,000 | 1,226 |
| 2005-08-11 | 1,237 | 1,241 | 1,222 | 1,224 | 20,100 | 1,224 |
| 2005-08-10 | 1,235 | 1,239 | 1,225 | 1,237 | 14,400 | 1,237 |
| 2005-08-09 | 1,211 | 1,242 | 1,211 | 1,229 | 57,600 | 1,229 |
| 2005-08-08 | 1,211 | 1,217 | 1,200 | 1,210 | 18,100 | 1,210 |
| 2005-08-05 | 1,221 | 1,235 | 1,221 | 1,221 | 13,700 | 1,221 |
| 2005-08-04 | 1,232 | 1,238 | 1,226 | 1,227 | 14,700 | 1,227 |
| 2005-08-03 | 1,234 | 1,239 | 1,231 | 1,231 | 13,700 | 1,231 |
| 2005-08-02 | 1,240 | 1,240 | 1,233 | 1,233 | 5,800 | 1,233 |
| 2005-08-01 | 1,235 | 1,240 | 1,233 | 1,233 | 14,000 | 1,233 |
| 2005-07-29 | 1,232 | 1,239 | 1,232 | 1,232 | 10,100 | 1,232 |
| 2005-07-28 | 1,232 | 1,238 | 1,232 | 1,232 | 12,700 | 1,232 |
| 2005-07-27 | 1,231 | 1,243 | 1,231 | 1,238 | 20,000 | 1,238 |
| 2005-07-26 | 1,242 | 1,247 | 1,235 | 1,247 | 18,100 | 1,247 |
| 2005-07-25 | 1,247 | 1,247 | 1,236 | 1,242 | 14,600 | 1,242 |
| 2005-07-22 | 1,244 | 1,251 | 1,235 | 1,241 | 30,400 | 1,241 |
| 2005-07-21 | 1,259 | 1,259 | 1,249 | 1,249 | 8,800 | 1,249 |
| 2005-07-20 | 1,250 | 1,254 | 1,248 | 1,248 | 15,600 | 1,248 |
| 2005-07-19 | 1,248 | 1,269 | 1,246 | 1,269 | 17,000 | 1,269 |
| 2005-07-15 | 1,255 | 1,260 | 1,246 | 1,246 | 11,200 | 1,246 |
| 2005-07-14 | 1,268 | 1,268 | 1,240 | 1,245 | 25,700 | 1,245 |
| 2005-07-13 | 1,264 | 1,275 | 1,257 | 1,275 | 15,800 | 1,275 |
| 2005-07-12 | 1,266 | 1,266 | 1,255 | 1,257 | 20,000 | 1,257 |
| 2005-07-11 | 1,267 | 1,278 | 1,255 | 1,255 | 27,800 | 1,255 |
| 2005-07-08 | 1,245 | 1,269 | 1,245 | 1,267 | 59,300 | 1,267 |
| 2005-07-07 | 1,241 | 1,243 | 1,236 | 1,243 | 21,700 | 1,243 |
| 2005-07-06 | 1,232 | 1,242 | 1,232 | 1,232 | 27,300 | 1,232 |
| 2005-07-05 | 1,232 | 1,237 | 1,229 | 1,232 | 15,200 | 1,232 |
| 2005-07-04 | 1,231 | 1,235 | 1,229 | 1,232 | 5,700 | 1,232 |
| 2005-07-01 | 1,231 | 1,237 | 1,229 | 1,229 | 12,000 | 1,229 |
| 2005-06-30 | 1,235 | 1,237 | 1,229 | 1,231 | 8,800 | 1,231 |
| 2005-06-29 | 1,235 | 1,238 | 1,226 | 1,235 | 14,500 | 1,235 |
| 2005-06-28 | 1,238 | 1,238 | 1,222 | 1,234 | 6,500 | 1,234 |
| 2005-06-27 | 1,225 | 1,239 | 1,220 | 1,238 | 8,700 | 1,238 |
| 2005-06-24 | 1,223 | 1,234 | 1,223 | 1,234 | 13,200 | 1,234 |
| 2005-06-23 | 1,224 | 1,230 | 1,223 | 1,223 | 10,900 | 1,223 |
| 2005-06-22 | 1,234 | 1,234 | 1,220 | 1,220 | 17,700 | 1,220 |
| 2005-06-21 | 1,223 | 1,234 | 1,223 | 1,234 | 13,000 | 1,234 |
| 2005-06-20 | 1,223 | 1,231 | 1,218 | 1,222 | 15,400 | 1,222 |
| 2005-06-17 | 1,208 | 1,221 | 1,208 | 1,213 | 12,600 | 1,213 |
| 2005-06-16 | 1,207 | 1,219 | 1,196 | 1,208 | 31,900 | 1,208 |
| 2005-06-15 | 1,205 | 1,213 | 1,191 | 1,207 | 77,400 | 1,207 |
| 2005-06-14 | 1,205 | 1,208 | 1,200 | 1,205 | 42,900 | 1,205 |
| 2005-06-13 | 1,208 | 1,214 | 1,205 | 1,208 | 13,100 | 1,208 |
| 2005-06-10 | 1,208 | 1,215 | 1,206 | 1,210 | 23,500 | 1,210 |
| 2005-06-09 | 1,206 | 1,218 | 1,202 | 1,207 | 23,400 | 1,207 |
| 2005-06-08 | 1,211 | 1,218 | 1,200 | 1,217 | 19,400 | 1,217 |
| 2005-06-07 | 1,216 | 1,219 | 1,213 | 1,218 | 13,400 | 1,218 |
| 2005-06-06 | 1,227 | 1,231 | 1,217 | 1,219 | 17,300 | 1,219 |
| 2005-06-03 | 1,227 | 1,234 | 1,226 | 1,231 | 6,300 | 1,231 |
| 2005-06-02 | 1,219 | 1,248 | 1,219 | 1,236 | 17,200 | 1,236 |
| 2005-06-01 | 1,235 | 1,236 | 1,220 | 1,234 | 12,200 | 1,234 |
| 2005-05-31 | 1,220 | 1,234 | 1,220 | 1,234 | 11,300 | 1,234 |
| 2005-05-30 | 1,211 | 1,227 | 1,211 | 1,220 | 12,000 | 1,220 |
| 2005-05-27 | 1,229 | 1,229 | 1,206 | 1,211 | 7,300 | 1,211 |
| 2005-05-26 | 1,213 | 1,220 | 1,210 | 1,210 | 8,800 | 1,210 |
| 2005-05-25 | 1,220 | 1,229 | 1,212 | 1,214 | 8,700 | 1,214 |
| 2005-05-24 | 1,223 | 1,226 | 1,220 | 1,220 | 10,200 | 1,220 |
| 2005-05-23 | 1,223 | 1,235 | 1,222 | 1,225 | 14,400 | 1,225 |
| 2005-05-20 | 1,220 | 1,240 | 1,219 | 1,223 | 12,500 | 1,223 |
| 2005-05-19 | 1,260 | 1,260 | 1,225 | 1,225 | 16,500 | 1,225 |
| 2005-05-18 | 1,220 | 1,257 | 1,210 | 1,240 | 38,000 | 1,240 |
| 2005-05-17 | 1,222 | 1,340 | 1,210 | 1,300 | 20,400 | 1,300 |
| 2005-05-16 | 1,231 | 1,247 | 1,216 | 1,216 | 12,000 | 1,216 |
| 2005-05-13 | 1,258 | 1,258 | 1,250 | 1,250 | 5,600 | 1,250 |
| 2005-05-12 | 1,245 | 1,260 | 1,242 | 1,256 | 17,000 | 1,256 |
| 2005-05-11 | 1,267 | 1,267 | 1,250 | 1,253 | 14,200 | 1,253 |
| 2005-05-10 | 1,271 | 1,271 | 1,258 | 1,258 | 10,300 | 1,258 |
| 2005-05-09 | 1,267 | 1,280 | 1,260 | 1,272 | 12,500 | 1,272 |
| 2005-05-06 | 1,252 | 1,280 | 1,252 | 1,267 | 11,100 | 1,267 |
| 2005-05-02 | 1,283 | 1,283 | 1,262 | 1,262 | 4,300 | 1,262 |
| 2005-04-28 | 1,262 | 1,275 | 1,262 | 1,264 | 5,600 | 1,264 |
| 2005-04-27 | 1,260 | 1,275 | 1,260 | 1,275 | 6,100 | 1,275 |
| 2005-04-26 | 1,260 | 1,276 | 1,260 | 1,274 | 5,400 | 1,274 |
| 2005-04-25 | 1,265 | 1,280 | 1,265 | 1,265 | 8,500 | 1,265 |
| 2005-04-22 | 1,281 | 1,281 | 1,250 | 1,265 | 19,000 | 1,265 |
| 2005-04-21 | 1,250 | 1,282 | 1,250 | 1,250 | 22,800 | 1,250 |
| 2005-04-20 | 1,270 | 1,272 | 1,264 | 1,265 | 12,400 | 1,265 |
| 2005-04-19 | 1,247 | 1,280 | 1,237 | 1,270 | 15,000 | 1,270 |
| 2005-04-18 | 1,284 | 1,306 | 1,220 | 1,260 | 22,400 | 1,260 |
| 2005-04-15 | 1,314 | 1,314 | 1,282 | 1,284 | 19,600 | 1,284 |
| 2005-04-14 | 1,330 | 1,330 | 1,310 | 1,320 | 10,400 | 1,320 |
| 2005-04-13 | 1,335 | 1,343 | 1,335 | 1,335 | 4,100 | 1,335 |
| 2005-04-12 | 1,334 | 1,349 | 1,334 | 1,335 | 11,100 | 1,335 |
| 2005-04-11 | 1,346 | 1,354 | 1,331 | 1,335 | 13,100 | 1,335 |
| 2005-04-08 | 1,346 | 1,355 | 1,345 | 1,346 | 8,700 | 1,346 |
| 2005-04-07 | 1,360 | 1,360 | 1,330 | 1,346 | 8,000 | 1,346 |
| 2005-04-06 | 1,349 | 1,359 | 1,342 | 1,359 | 16,300 | 1,359 |
| 2005-04-05 | 1,340 | 1,350 | 1,340 | 1,343 | 12,000 | 1,343 |
| 2005-04-04 | 1,340 | 1,340 | 1,331 | 1,338 | 6,900 | 1,338 |
| 2005-04-01 | 1,344 | 1,344 | 1,327 | 1,344 | 10,000 | 1,344 |
| 2005-03-31 | 1,340 | 1,343 | 1,330 | 1,343 | 17,000 | 1,343 |
| 2005-03-30 | 1,329 | 1,332 | 1,318 | 1,330 | 13,700 | 1,330 |
| 2005-03-29 | 1,329 | 1,334 | 1,316 | 1,326 | 15,000 | 1,326 |
| 2005-03-28 | 1,318 | 1,335 | 1,300 | 1,315 | 23,300 | 1,315 |
| 2005-03-25 | 1,601 | 1,608 | 1,591 | 1,595 | 51,300 | 1,329.17 |
| 2005-03-24 | 1,603 | 1,606 | 1,598 | 1,598 | 25,900 | 1,331.67 |
| 2005-03-23 | 1,600 | 1,607 | 1,597 | 1,602 | 41,200 | 1,335 |
| 2005-03-22 | 1,602 | 1,610 | 1,598 | 1,600 | 69,400 | 1,333.33 |
| 2005-03-18 | 1,614 | 1,639 | 1,600 | 1,602 | 214,000 | 1,335 |
| 2005-03-17 | 1,610 | 1,621 | 1,606 | 1,610 | 28,500 | 1,341.67 |
| 2005-03-16 | 1,625 | 1,633 | 1,606 | 1,610 | 37,300 | 1,341.67 |
| 2005-03-15 | 1,638 | 1,645 | 1,638 | 1,640 | 23,400 | 1,366.67 |
| 2005-03-14 | 1,635 | 1,658 | 1,626 | 1,638 | 44,900 | 1,365 |
| 2005-03-11 | 1,700 | 1,708 | 1,695 | 1,695 | 33,900 | 1,412.50 |
| 2005-03-10 | 1,700 | 1,719 | 1,700 | 1,708 | 4,900 | 1,423.33 |
| 2005-03-09 | 1,709 | 1,720 | 1,700 | 1,700 | 9,100 | 1,416.67 |
| 2005-03-08 | 1,700 | 1,716 | 1,695 | 1,710 | 6,900 | 1,425 |
| 2005-03-07 | 1,719 | 1,719 | 1,691 | 1,709 | 9,700 | 1,424.17 |
| 2005-03-04 | 1,700 | 1,718 | 1,686 | 1,718 | 10,500 | 1,431.67 |
| 2005-03-03 | 1,700 | 1,720 | 1,699 | 1,702 | 9,800 | 1,418.33 |
| 2005-03-02 | 1,678 | 1,700 | 1,671 | 1,700 | 8,900 | 1,416.67 |
| 2005-03-01 | 1,661 | 1,680 | 1,661 | 1,678 | 21,300 | 1,398.33 |
| 2005-02-28 | 1,665 | 1,665 | 1,650 | 1,661 | 13,800 | 1,384.17 |
| 2005-02-25 | 1,650 | 1,660 | 1,640 | 1,651 | 12,600 | 1,375.83 |
| 2005-02-24 | 1,653 | 1,655 | 1,642 | 1,650 | 10,900 | 1,375 |
| 2005-02-23 | 1,660 | 1,661 | 1,650 | 1,651 | 14,700 | 1,375.83 |
| 2005-02-22 | 1,675 | 1,675 | 1,616 | 1,660 | 38,500 | 1,383.33 |
| 2005-02-21 | 1,520 | 1,595 | 1,520 | 1,585 | 26,600 | 1,320.83 |
| 2005-02-18 | 1,529 | 1,534 | 1,520 | 1,520 | 5,700 | 1,266.67 |
| 2005-02-17 | 1,522 | 1,522 | 1,516 | 1,517 | 6,700 | 1,264.17 |
| 2005-02-16 | 1,550 | 1,550 | 1,527 | 1,530 | 3,400 | 1,275 |
| 2005-02-15 | 1,552 | 1,556 | 1,516 | 1,537 | 6,500 | 1,280.83 |
| 2005-02-14 | 1,561 | 1,561 | 1,550 | 1,556 | 8,500 | 1,296.67 |
| 2005-02-10 | 1,569 | 1,569 | 1,552 | 1,553 | 7,400 | 1,294.17 |
| 2005-02-09 | 1,569 | 1,569 | 1,556 | 1,561 | 11,500 | 1,300.83 |
| 2005-02-08 | 1,570 | 1,570 | 1,561 | 1,567 | 7,700 | 1,305.83 |
| 2005-02-07 | 1,527 | 1,580 | 1,527 | 1,570 | 30,600 | 1,308.33 |
| 2005-02-04 | 1,505 | 1,520 | 1,491 | 1,506 | 16,900 | 1,255 |
| 2005-02-03 | 1,524 | 1,524 | 1,500 | 1,506 | 13,200 | 1,255 |
| 2005-02-02 | 1,482 | 1,530 | 1,482 | 1,510 | 20,600 | 1,258.33 |
| 2005-02-01 | 1,471 | 1,472 | 1,462 | 1,472 | 9,700 | 1,226.67 |
| 2005-01-31 | 1,461 | 1,471 | 1,459 | 1,461 | 9,200 | 1,217.50 |
| 2005-01-28 | 1,461 | 1,478 | 1,457 | 1,461 | 3,800 | 1,217.50 |
| 2005-01-27 | 1,455 | 1,462 | 1,455 | 1,458 | 7,700 | 1,215 |
| 2005-01-26 | 1,482 | 1,482 | 1,461 | 1,461 | 13,100 | 1,217.50 |
| 2005-01-25 | 1,465 | 1,465 | 1,450 | 1,465 | 11,400 | 1,220.83 |
| 2005-01-24 | 1,450 | 1,459 | 1,445 | 1,449 | 9,700 | 1,207.50 |
| 2005-01-21 | 1,455 | 1,455 | 1,442 | 1,445 | 7,700 | 1,204.17 |
| 2005-01-20 | 1,447 | 1,460 | 1,445 | 1,446 | 17,400 | 1,205 |
| 2005-01-19 | 1,450 | 1,461 | 1,444 | 1,444 | 67,800 | 1,203.33 |
| 2005-01-18 | 1,450 | 1,450 | 1,444 | 1,445 | 23,300 | 1,204.17 |
| 2005-01-17 | 1,450 | 1,460 | 1,447 | 1,450 | 15,000 | 1,208.33 |
| 2005-01-14 | 1,444 | 1,450 | 1,440 | 1,443 | 12,000 | 1,202.50 |
| 2005-01-13 | 1,442 | 1,455 | 1,441 | 1,442 | 12,000 | 1,201.67 |
| 2005-01-12 | 1,450 | 1,450 | 1,443 | 1,445 | 21,700 | 1,204.17 |
| 2005-01-11 | 1,451 | 1,455 | 1,445 | 1,450 | 18,300 | 1,208.33 |
| 2005-01-07 | 1,451 | 1,451 | 1,448 | 1,450 | 7,500 | 1,208.33 |
| 2005-01-06 | 1,450 | 1,455 | 1,446 | 1,447 | 4,900 | 1,205.83 |
| 2005-01-05 | 1,450 | 1,460 | 1,444 | 1,445 | 15,100 | 1,204.17 |
| 2005-01-04 | 1,470 | 1,470 | 1,433 | 1,449 | 9,700 | 1,207.50 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
