7921 (株)TAKARA & COMPANY 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 | 1,310 | 1,337 | 1,279 | 1,300 | 32,000 | 1,181.82 |
| 2005-12-29 | 1,292 | 1,315 | 1,291 | 1,305 | 40,500 | 1,186.36 |
| 2005-12-28 | 1,236 | 1,285 | 1,235 | 1,284 | 41,000 | 1,167.27 |
| 2005-12-27 | 1,201 | 1,233 | 1,201 | 1,220 | 42,000 | 1,109.09 |
| 2005-12-26 | 1,236 | 1,236 | 1,220 | 1,225 | 38,500 | 1,113.64 |
| 2005-12-22 | 1,250 | 1,250 | 1,231 | 1,235 | 28,000 | 1,122.73 |
| 2005-12-21 | 1,245 | 1,245 | 1,230 | 1,239 | 21,500 | 1,126.36 |
| 2005-12-20 | 1,249 | 1,249 | 1,233 | 1,245 | 14,500 | 1,131.82 |
| 2005-12-19 | 1,248 | 1,249 | 1,220 | 1,249 | 26,500 | 1,135.45 |
| 2005-12-16 | 1,227 | 1,240 | 1,210 | 1,239 | 19,000 | 1,126.36 |
| 2005-12-15 | 1,246 | 1,246 | 1,227 | 1,227 | 22,000 | 1,115.45 |
| 2005-12-14 | 1,271 | 1,271 | 1,247 | 1,248 | 15,500 | 1,134.55 |
| 2005-12-13 | 1,278 | 1,279 | 1,261 | 1,271 | 12,000 | 1,155.45 |
| 2005-12-12 | 1,284 | 1,284 | 1,250 | 1,283 | 12,000 | 1,166.36 |
| 2005-12-09 | 1,225 | 1,289 | 1,200 | 1,289 | 43,000 | 1,171.82 |
| 2005-12-08 | 1,270 | 1,283 | 1,260 | 1,265 | 10,000 | 1,150 |
| 2005-12-07 | 1,280 | 1,290 | 1,263 | 1,290 | 28,000 | 1,172.73 |
| 2005-12-06 | 1,319 | 1,319 | 1,277 | 1,277 | 20,000 | 1,160.91 |
| 2005-12-05 | 1,292 | 1,320 | 1,290 | 1,319 | 36,500 | 1,199.09 |
| 2005-12-02 | 1,261 | 1,293 | 1,261 | 1,282 | 26,500 | 1,165.45 |
| 2005-12-01 | 1,269 | 1,279 | 1,261 | 1,279 | 19,000 | 1,162.73 |
| 2005-11-30 | 1,275 | 1,285 | 1,260 | 1,269 | 17,000 | 1,153.64 |
| 2005-11-29 | 1,256 | 1,295 | 1,239 | 1,295 | 51,500 | 1,177.27 |
| 2005-11-28 | 1,243 | 1,258 | 1,210 | 1,258 | 52,000 | 1,143.64 |
| 2005-11-25 | 1,240 | 1,243 | 1,221 | 1,240 | 49,000 | 1,127.27 |
| 2005-11-24 | 1,195 | 1,270 | 1,195 | 1,255 | 149,500 | 1,140.91 |
| 2005-11-22 | 1,164 | 1,180 | 1,164 | 1,180 | 86,000 | 1,072.73 |
| 2005-11-21 | 1,160 | 1,165 | 1,155 | 1,160 | 73,000 | 1,054.55 |
| 2005-11-18 | 1,158 | 1,158 | 1,146 | 1,152 | 39,500 | 1,047.27 |
| 2005-11-17 | 1,154 | 1,155 | 1,147 | 1,148 | 31,500 | 1,043.64 |
| 2005-11-16 | 1,152 | 1,163 | 1,145 | 1,163 | 45,000 | 1,057.27 |
| 2005-11-15 | 1,155 | 1,163 | 1,150 | 1,154 | 27,500 | 1,049.09 |
| 2005-11-14 | 1,157 | 1,162 | 1,150 | 1,155 | 29,500 | 1,050 |
| 2005-11-11 | 1,154 | 1,168 | 1,145 | 1,158 | 28,500 | 1,052.73 |
| 2005-11-10 | 1,155 | 1,159 | 1,148 | 1,148 | 21,000 | 1,043.64 |
| 2005-11-09 | 1,160 | 1,162 | 1,148 | 1,151 | 53,000 | 1,046.36 |
| 2005-11-08 | 1,160 | 1,164 | 1,150 | 1,151 | 26,500 | 1,046.36 |
| 2005-11-07 | 1,165 | 1,165 | 1,150 | 1,160 | 45,500 | 1,054.55 |
| 2005-11-04 | 1,157 | 1,170 | 1,150 | 1,154 | 38,000 | 1,049.09 |
| 2005-11-02 | 1,160 | 1,173 | 1,150 | 1,155 | 36,500 | 1,050 |
| 2005-11-01 | 1,155 | 1,157 | 1,153 | 1,155 | 12,000 | 1,050 |
| 2005-10-31 | 1,163 | 1,166 | 1,150 | 1,154 | 33,000 | 1,049.09 |
| 2005-10-28 | 1,155 | 1,160 | 1,143 | 1,143 | 28,000 | 1,039.09 |
| 2005-10-27 | 1,144 | 1,152 | 1,140 | 1,152 | 25,000 | 1,047.27 |
| 2005-10-26 | 1,146 | 1,152 | 1,144 | 1,144 | 18,500 | 1,040 |
| 2005-10-25 | 1,144 | 1,150 | 1,143 | 1,145 | 9,500 | 1,040.91 |
| 2005-10-24 | 1,146 | 1,149 | 1,143 | 1,149 | 20,500 | 1,044.55 |
| 2005-10-21 | 1,145 | 1,152 | 1,145 | 1,150 | 24,000 | 1,045.45 |
| 2005-10-20 | 1,149 | 1,170 | 1,146 | 1,158 | 35,500 | 1,052.73 |
| 2005-10-19 | 1,150 | 1,167 | 1,146 | 1,167 | 24,500 | 1,060.91 |
| 2005-10-18 | 1,148 | 1,150 | 1,143 | 1,149 | 16,000 | 1,044.55 |
| 2005-10-17 | 1,163 | 1,169 | 1,144 | 1,150 | 18,500 | 1,045.45 |
| 2005-10-14 | 1,152 | 1,154 | 1,143 | 1,143 | 22,000 | 1,039.09 |
| 2005-10-13 | 1,161 | 1,168 | 1,150 | 1,152 | 19,500 | 1,047.27 |
| 2005-10-12 | 1,172 | 1,176 | 1,155 | 1,161 | 33,500 | 1,055.45 |
| 2005-10-11 | 1,145 | 1,160 | 1,145 | 1,156 | 21,500 | 1,050.91 |
| 2005-10-07 | 1,155 | 1,174 | 1,143 | 1,156 | 19,000 | 1,050.91 |
| 2005-10-06 | 1,180 | 1,180 | 1,160 | 1,175 | 14,000 | 1,068.18 |
| 2005-10-05 | 1,199 | 1,220 | 1,180 | 1,180 | 24,500 | 1,072.73 |
| 2005-10-04 | 1,153 | 1,215 | 1,153 | 1,201 | 64,500 | 1,091.82 |
| 2005-10-03 | 1,145 | 1,150 | 1,134 | 1,143 | 24,500 | 1,039.09 |
| 2005-09-30 | 1,179 | 1,185 | 1,161 | 1,162 | 29,000 | 1,056.36 |
| 2005-09-29 | 1,171 | 1,187 | 1,171 | 1,179 | 28,000 | 1,071.82 |
| 2005-09-28 | 1,179 | 1,196 | 1,170 | 1,185 | 57,500 | 1,077.27 |
| 2005-09-27 | 1,176 | 1,179 | 1,170 | 1,179 | 17,500 | 1,071.82 |
| 2005-09-26 | 1,153 | 1,178 | 1,153 | 1,176 | 16,000 | 1,069.09 |
| 2005-09-22 | 1,139 | 1,166 | 1,139 | 1,163 | 20,500 | 1,057.27 |
| 2005-09-21 | 1,130 | 1,135 | 1,115 | 1,131 | 35,500 | 1,028.18 |
| 2005-09-20 | 1,141 | 1,168 | 1,141 | 1,150 | 24,000 | 1,045.45 |
| 2005-09-16 | 1,137 | 1,145 | 1,135 | 1,141 | 24,000 | 1,037.27 |
| 2005-09-15 | 1,119 | 1,137 | 1,112 | 1,136 | 26,500 | 1,032.73 |
| 2005-09-14 | 1,100 | 1,119 | 1,100 | 1,119 | 7,000 | 1,017.27 |
| 2005-09-13 | 1,101 | 1,130 | 1,101 | 1,113 | 21,500 | 1,011.82 |
| 2005-09-12 | 1,110 | 1,110 | 1,100 | 1,100 | 18,500 | 1,000 |
| 2005-09-09 | 1,100 | 1,102 | 1,085 | 1,085 | 43,500 | 986.36 |
| 2005-09-08 | 1,103 | 1,105 | 1,083 | 1,096 | 21,000 | 996.36 |
| 2005-09-07 | 1,106 | 1,106 | 1,084 | 1,084 | 21,000 | 985.46 |
| 2005-09-06 | 1,110 | 1,115 | 1,102 | 1,110 | 20,500 | 1,009.09 |
| 2005-09-05 | 1,104 | 1,120 | 1,104 | 1,111 | 14,000 | 1,010 |
| 2005-09-02 | 1,102 | 1,105 | 1,098 | 1,104 | 16,500 | 1,003.64 |
| 2005-09-01 | 1,092 | 1,101 | 1,090 | 1,099 | 13,500 | 999.09 |
| 2005-08-31 | 1,102 | 1,107 | 1,094 | 1,094 | 8,000 | 994.55 |
| 2005-08-30 | 1,101 | 1,110 | 1,095 | 1,110 | 18,000 | 1,009.09 |
| 2005-08-29 | 1,085 | 1,107 | 1,085 | 1,100 | 21,000 | 1,000 |
| 2005-08-26 | 1,099 | 1,100 | 1,085 | 1,100 | 18,500 | 1,000 |
| 2005-08-25 | 1,097 | 1,101 | 1,084 | 1,101 | 20,000 | 1,000.91 |
| 2005-08-24 | 1,098 | 1,098 | 1,085 | 1,086 | 13,500 | 987.27 |
| 2005-08-23 | 1,100 | 1,113 | 1,083 | 1,102 | 24,500 | 1,001.82 |
| 2005-08-22 | 1,121 | 1,124 | 1,103 | 1,112 | 29,000 | 1,010.91 |
| 2005-08-19 | 1,106 | 1,120 | 1,090 | 1,098 | 57,500 | 998.18 |
| 2005-08-18 | 1,091 | 1,107 | 1,084 | 1,100 | 69,500 | 1,000 |
| 2005-08-17 | 1,050 | 1,089 | 1,049 | 1,071 | 55,000 | 973.64 |
| 2005-08-16 | 1,048 | 1,054 | 1,046 | 1,053 | 46,000 | 957.27 |
| 2005-08-15 | 1,038 | 1,053 | 1,037 | 1,047 | 45,000 | 951.82 |
| 2005-08-12 | 1,031 | 1,045 | 1,031 | 1,042 | 46,500 | 947.27 |
| 2005-08-11 | 1,039 | 1,039 | 1,030 | 1,037 | 15,500 | 942.73 |
| 2005-08-10 | 1,027 | 1,043 | 1,021 | 1,043 | 47,000 | 948.18 |
| 2005-08-09 | 1,011 | 1,027 | 1,009 | 1,027 | 10,500 | 933.64 |
| 2005-08-08 | 979 | 1,017 | 972 | 1,011 | 60,500 | 919.09 |
| 2005-08-05 | 992 | 1,016 | 992 | 999 | 55,000 | 908.18 |
| 2005-08-04 | 1,024 | 1,024 | 995 | 1,006 | 21,000 | 914.55 |
| 2005-08-03 | 1,015 | 1,034 | 1,010 | 1,025 | 20,500 | 931.82 |
| 2005-08-02 | 1,031 | 1,040 | 1,020 | 1,023 | 50,500 | 930 |
| 2005-08-01 | 1,048 | 1,050 | 1,034 | 1,040 | 14,500 | 945.46 |
| 2005-07-29 | 1,038 | 1,057 | 1,038 | 1,050 | 70,000 | 954.55 |
| 2005-07-28 | 1,038 | 1,039 | 1,025 | 1,037 | 8,000 | 942.73 |
| 2005-07-27 | 1,029 | 1,040 | 1,023 | 1,040 | 20,500 | 945.46 |
| 2005-07-26 | 1,038 | 1,039 | 1,023 | 1,028 | 19,000 | 934.55 |
| 2005-07-25 | 1,036 | 1,040 | 1,035 | 1,038 | 27,500 | 943.64 |
| 2005-07-22 | 1,030 | 1,035 | 1,021 | 1,030 | 18,000 | 936.36 |
| 2005-07-21 | 1,022 | 1,037 | 1,022 | 1,031 | 9,000 | 937.27 |
| 2005-07-20 | 1,030 | 1,040 | 1,030 | 1,033 | 32,000 | 939.09 |
| 2005-07-19 | 1,040 | 1,040 | 1,023 | 1,030 | 34,000 | 936.36 |
| 2005-07-15 | 1,039 | 1,048 | 1,036 | 1,040 | 28,500 | 945.46 |
| 2005-07-14 | 1,040 | 1,044 | 1,031 | 1,037 | 14,500 | 942.73 |
| 2005-07-13 | 1,025 | 1,040 | 1,020 | 1,040 | 40,000 | 945.46 |
| 2005-07-12 | 1,030 | 1,039 | 1,014 | 1,025 | 28,000 | 931.82 |
| 2005-07-11 | 1,016 | 1,044 | 1,016 | 1,030 | 37,500 | 936.36 |
| 2005-07-08 | 1,014 | 1,035 | 995 | 1,030 | 50,500 | 936.36 |
| 2005-07-07 | 1,019 | 1,035 | 1,008 | 1,022 | 94,500 | 929.09 |
| 2005-07-06 | 980 | 1,064 | 980 | 1,043 | 271,000 | 948.18 |
| 2005-07-05 | 966 | 988 | 966 | 980 | 58,000 | 890.91 |
| 2005-07-04 | 970 | 970 | 955 | 966 | 19,000 | 878.18 |
| 2005-07-01 | 945 | 966 | 945 | 966 | 67,000 | 878.18 |
| 2005-06-30 | 961 | 962 | 949 | 953 | 67,500 | 866.36 |
| 2005-06-29 | 941 | 958 | 936 | 956 | 197,500 | 869.09 |
| 2005-06-28 | 902 | 906 | 898 | 906 | 7,500 | 823.64 |
| 2005-06-27 | 907 | 915 | 900 | 902 | 14,500 | 820 |
| 2005-06-24 | 919 | 919 | 908 | 916 | 12,000 | 832.73 |
| 2005-06-23 | 920 | 921 | 916 | 921 | 8,000 | 837.27 |
| 2005-06-22 | 920 | 921 | 917 | 920 | 6,500 | 836.36 |
| 2005-06-21 | 920 | 924 | 919 | 919 | 13,500 | 835.46 |
| 2005-06-20 | 920 | 925 | 919 | 920 | 28,500 | 836.36 |
| 2005-06-17 | 918 | 918 | 911 | 918 | 8,500 | 834.55 |
| 2005-06-16 | 914 | 921 | 914 | 918 | 24,500 | 834.55 |
| 2005-06-15 | 920 | 920 | 913 | 920 | 33,500 | 836.36 |
| 2005-06-14 | 912 | 918 | 910 | 916 | 28,500 | 832.73 |
| 2005-06-13 | 904 | 909 | 902 | 909 | 63,500 | 826.36 |
| 2005-06-10 | 908 | 908 | 900 | 903 | 37,500 | 820.91 |
| 2005-06-09 | 905 | 905 | 902 | 904 | 12,000 | 821.82 |
| 2005-06-08 | 905 | 905 | 898 | 899 | 14,000 | 817.27 |
| 2005-06-07 | 908 | 908 | 904 | 905 | 5,000 | 822.73 |
| 2005-06-06 | 909 | 909 | 908 | 908 | 8,000 | 825.46 |
| 2005-06-03 | 908 | 908 | 906 | 906 | 6,500 | 823.64 |
| 2005-06-02 | 908 | 908 | 902 | 903 | 28,000 | 820.91 |
| 2005-06-01 | 906 | 912 | 899 | 908 | 27,500 | 825.46 |
| 2005-05-31 | 902 | 910 | 900 | 908 | 26,500 | 825.46 |
| 2005-05-30 | 901 | 903 | 898 | 903 | 13,000 | 820.91 |
| 2005-05-27 | 893 | 903 | 893 | 903 | 20,000 | 820.91 |
| 2005-05-26 | 896 | 899 | 893 | 899 | 32,500 | 817.27 |
| 2005-05-25 | 905 | 909 | 904 | 909 | 120,500 | 826.36 |
| 2005-05-24 | 915 | 915 | 910 | 910 | 31,000 | 827.27 |
| 2005-05-23 | 912 | 914 | 907 | 914 | 21,000 | 830.91 |
| 2005-05-20 | 919 | 919 | 908 | 908 | 11,000 | 825.46 |
| 2005-05-19 | 906 | 917 | 906 | 913 | 24,000 | 830 |
| 2005-05-18 | 904 | 905 | 892 | 903 | 40,000 | 820.91 |
| 2005-05-17 | 918 | 918 | 900 | 905 | 52,000 | 822.73 |
| 2005-05-16 | 938 | 938 | 920 | 920 | 21,500 | 836.36 |
| 2005-05-13 | 930 | 931 | 928 | 931 | 12,500 | 846.36 |
| 2005-05-12 | 935 | 938 | 930 | 930 | 28,000 | 845.46 |
| 2005-05-11 | 934 | 942 | 933 | 934 | 24,000 | 849.09 |
| 2005-05-10 | 939 | 940 | 935 | 938 | 17,000 | 852.73 |
| 2005-05-09 | 930 | 940 | 930 | 930 | 23,000 | 845.46 |
| 2005-05-06 | 922 | 927 | 920 | 927 | 30,000 | 842.73 |
| 2005-05-02 | 912 | 918 | 912 | 918 | 29,500 | 834.55 |
| 2005-04-28 | 916 | 917 | 914 | 915 | 20,500 | 831.82 |
| 2005-04-27 | 917 | 917 | 913 | 916 | 8,500 | 832.73 |
| 2005-04-26 | 920 | 922 | 916 | 916 | 14,000 | 832.73 |
| 2005-04-25 | 917 | 920 | 916 | 917 | 29,500 | 833.64 |
| 2005-04-22 | 915 | 917 | 913 | 917 | 32,000 | 833.64 |
| 2005-04-21 | 920 | 920 | 904 | 910 | 34,000 | 827.27 |
| 2005-04-20 | 930 | 937 | 926 | 930 | 10,000 | 845.46 |
| 2005-04-19 | 930 | 930 | 914 | 920 | 25,500 | 836.36 |
| 2005-04-18 | 911 | 919 | 901 | 902 | 29,500 | 820 |
| 2005-04-15 | 931 | 950 | 928 | 931 | 33,000 | 846.36 |
| 2005-04-14 | 966 | 966 | 950 | 950 | 18,000 | 863.64 |
| 2005-04-13 | 965 | 970 | 965 | 966 | 4,000 | 878.18 |
| 2005-04-12 | 969 | 970 | 965 | 966 | 8,000 | 878.18 |
| 2005-04-11 | 975 | 975 | 962 | 969 | 15,000 | 880.91 |
| 2005-04-08 | 967 | 975 | 966 | 974 | 22,000 | 885.46 |
| 2005-04-07 | 991 | 991 | 973 | 979 | 14,500 | 890 |
| 2005-04-06 | 985 | 994 | 985 | 986 | 25,000 | 896.36 |
| 2005-04-05 | 988 | 990 | 982 | 986 | 9,000 | 896.36 |
| 2005-04-04 | 993 | 993 | 985 | 988 | 25,500 | 898.18 |
| 2005-04-01 | 970 | 990 | 962 | 986 | 40,000 | 896.36 |
| 2005-03-31 | 960 | 970 | 960 | 960 | 19,500 | 872.73 |
| 2005-03-30 | 962 | 975 | 959 | 960 | 56,000 | 872.73 |
| 2005-03-29 | 959 | 963 | 955 | 962 | 21,000 | 874.55 |
| 2005-03-28 | 954 | 964 | 950 | 961 | 20,000 | 873.64 |
| 2005-03-25 | 962 | 962 | 948 | 954 | 20,000 | 867.27 |
| 2005-03-24 | 952 | 959 | 940 | 950 | 31,000 | 863.64 |
| 2005-03-23 | 948 | 960 | 940 | 960 | 43,500 | 872.73 |
| 2005-03-22 | 945 | 947 | 940 | 947 | 21,000 | 860.91 |
| 2005-03-18 | 929 | 946 | 929 | 946 | 28,500 | 860 |
| 2005-03-17 | 938 | 938 | 929 | 929 | 20,000 | 844.55 |
| 2005-03-16 | 940 | 942 | 932 | 938 | 27,000 | 852.73 |
| 2005-03-15 | 939 | 942 | 936 | 936 | 22,500 | 850.91 |
| 2005-03-14 | 945 | 947 | 939 | 941 | 31,000 | 855.46 |
| 2005-03-11 | 950 | 950 | 934 | 936 | 49,000 | 850.91 |
| 2005-03-10 | 932 | 940 | 932 | 937 | 29,500 | 851.82 |
| 2005-03-09 | 931 | 941 | 930 | 941 | 34,000 | 855.46 |
| 2005-03-08 | 940 | 940 | 931 | 931 | 38,500 | 846.36 |
| 2005-03-07 | 930 | 942 | 925 | 942 | 47,500 | 856.36 |
| 2005-03-04 | 937 | 937 | 926 | 928 | 38,000 | 843.64 |
| 2005-03-03 | 932 | 934 | 927 | 928 | 18,000 | 843.64 |
| 2005-03-02 | 920 | 929 | 920 | 929 | 21,000 | 844.55 |
| 2005-03-01 | 920 | 922 | 916 | 922 | 11,500 | 838.18 |
| 2005-02-28 | 924 | 925 | 916 | 916 | 35,000 | 832.73 |
| 2005-02-25 | 913 | 920 | 903 | 911 | 25,500 | 828.18 |
| 2005-02-24 | 908 | 920 | 903 | 903 | 27,500 | 820.91 |
| 2005-02-23 | 906 | 912 | 901 | 905 | 65,500 | 822.73 |
| 2005-02-22 | 916 | 922 | 911 | 911 | 10,000 | 828.18 |
| 2005-02-21 | 915 | 925 | 913 | 915 | 29,000 | 831.82 |
| 2005-02-18 | 933 | 933 | 918 | 918 | 20,500 | 834.55 |
| 2005-02-17 | 923 | 928 | 921 | 924 | 14,000 | 840 |
| 2005-02-16 | 930 | 940 | 930 | 932 | 25,000 | 847.27 |
| 2005-02-15 | 936 | 942 | 935 | 935 | 16,000 | 850 |
| 2005-02-14 | 942 | 942 | 930 | 935 | 18,500 | 850 |
| 2005-02-10 | 931 | 935 | 930 | 932 | 14,000 | 847.27 |
| 2005-02-09 | 945 | 945 | 935 | 936 | 13,000 | 850.91 |
| 2005-02-08 | 930 | 941 | 930 | 941 | 8,500 | 855.46 |
| 2005-02-07 | 929 | 937 | 923 | 935 | 36,000 | 850 |
| 2005-02-04 | 925 | 929 | 920 | 920 | 14,000 | 836.36 |
| 2005-02-03 | 929 | 929 | 922 | 925 | 21,000 | 840.91 |
| 2005-02-02 | 918 | 930 | 918 | 922 | 27,000 | 838.18 |
| 2005-02-01 | 904 | 917 | 904 | 917 | 19,000 | 833.64 |
| 2005-01-31 | 902 | 907 | 902 | 905 | 18,500 | 822.73 |
| 2005-01-28 | 912 | 920 | 902 | 910 | 14,500 | 827.27 |
| 2005-01-27 | 912 | 915 | 912 | 914 | 13,500 | 830.91 |
| 2005-01-26 | 913 | 926 | 906 | 913 | 60,500 | 830 |
| 2005-01-25 | 930 | 932 | 913 | 919 | 63,000 | 835.46 |
| 2005-01-24 | 942 | 942 | 932 | 939 | 21,500 | 853.64 |
| 2005-01-21 | 938 | 942 | 931 | 942 | 22,000 | 856.36 |
| 2005-01-20 | 943 | 943 | 932 | 934 | 76,500 | 849.09 |
| 2005-01-19 | 970 | 970 | 936 | 948 | 140,000 | 861.82 |
| 2005-01-18 | 972 | 983 | 972 | 979 | 19,500 | 890 |
| 2005-01-17 | 966 | 969 | 960 | 969 | 12,500 | 880.91 |
| 2005-01-14 | 958 | 968 | 958 | 968 | 12,000 | 880 |
| 2005-01-13 | 960 | 965 | 955 | 965 | 19,500 | 877.27 |
| 2005-01-12 | 950 | 969 | 950 | 958 | 14,000 | 870.91 |
| 2005-01-11 | 959 | 960 | 946 | 951 | 37,500 | 864.55 |
| 2005-01-07 | 960 | 960 | 950 | 959 | 7,000 | 871.82 |
| 2005-01-06 | 948 | 975 | 940 | 956 | 17,500 | 869.09 |
| 2005-01-05 | 950 | 950 | 925 | 944 | 7,000 | 858.18 |
| 2005-01-04 | 945 | 948 | 945 | 948 | 4,000 | 861.82 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
