7976 三菱鉛筆(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 | 1,320 | 1,320 | 1,308 | 1,315 | 23,500 | 657.50 |
| 2005-12-29 | 1,330 | 1,340 | 1,315 | 1,321 | 45,900 | 660.50 |
| 2005-12-28 | 1,307 | 1,331 | 1,307 | 1,326 | 32,700 | 663 |
| 2005-12-27 | 1,308 | 1,316 | 1,300 | 1,312 | 81,600 | 656 |
| 2005-12-26 | 1,330 | 1,350 | 1,312 | 1,318 | 54,300 | 659 |
| 2005-12-22 | 1,320 | 1,324 | 1,312 | 1,320 | 71,600 | 660 |
| 2005-12-21 | 1,315 | 1,320 | 1,306 | 1,320 | 89,200 | 660 |
| 2005-12-20 | 1,299 | 1,321 | 1,296 | 1,311 | 77,700 | 655.50 |
| 2005-12-19 | 1,308 | 1,308 | 1,297 | 1,301 | 34,600 | 650.50 |
| 2005-12-16 | 1,300 | 1,312 | 1,290 | 1,309 | 96,000 | 654.50 |
| 2005-12-15 | 1,316 | 1,316 | 1,299 | 1,300 | 77,500 | 650 |
| 2005-12-14 | 1,327 | 1,333 | 1,310 | 1,315 | 80,600 | 657.50 |
| 2005-12-13 | 1,320 | 1,330 | 1,311 | 1,329 | 48,700 | 664.50 |
| 2005-12-12 | 1,320 | 1,333 | 1,316 | 1,329 | 62,400 | 664.50 |
| 2005-12-09 | 1,296 | 1,319 | 1,281 | 1,307 | 130,500 | 653.50 |
| 2005-12-08 | 1,321 | 1,334 | 1,300 | 1,307 | 107,700 | 653.50 |
| 2005-12-07 | 1,330 | 1,345 | 1,323 | 1,337 | 106,700 | 668.50 |
| 2005-12-06 | 1,311 | 1,351 | 1,311 | 1,321 | 242,000 | 660.50 |
| 2005-12-05 | 1,385 | 1,385 | 1,365 | 1,371 | 168,500 | 685.50 |
| 2005-12-02 | 1,410 | 1,410 | 1,375 | 1,388 | 250,700 | 694 |
| 2005-12-01 | 1,445 | 1,445 | 1,411 | 1,414 | 243,500 | 707 |
| 2005-11-30 | 1,430 | 1,448 | 1,409 | 1,415 | 448,500 | 707.50 |
| 2005-11-29 | 1,350 | 1,434 | 1,334 | 1,407 | 753,700 | 703.50 |
| 2005-11-28 | 1,300 | 1,329 | 1,291 | 1,310 | 627,200 | 655 |
| 2005-11-25 | 1,275 | 1,275 | 1,256 | 1,260 | 195,500 | 630 |
| 2005-11-24 | 1,279 | 1,350 | 1,250 | 1,278 | 956,800 | 639 |
| 2005-11-22 | 1,160 | 1,308 | 1,160 | 1,275 | 757,800 | 637.50 |
| 2005-11-21 | 1,150 | 1,150 | 1,113 | 1,113 | 28,100 | 556.50 |
| 2005-11-18 | 1,108 | 1,150 | 1,108 | 1,147 | 19,900 | 573.50 |
| 2005-11-17 | 1,102 | 1,122 | 1,102 | 1,112 | 14,100 | 556 |
| 2005-11-16 | 1,100 | 1,108 | 1,096 | 1,108 | 13,300 | 554 |
| 2005-11-15 | 1,115 | 1,115 | 1,094 | 1,098 | 29,100 | 549 |
| 2005-11-14 | 1,100 | 1,106 | 1,096 | 1,099 | 22,300 | 549.50 |
| 2005-11-11 | 1,095 | 1,106 | 1,095 | 1,099 | 22,300 | 549.50 |
| 2005-11-10 | 1,099 | 1,100 | 1,086 | 1,100 | 20,600 | 550 |
| 2005-11-09 | 1,084 | 1,098 | 1,080 | 1,097 | 22,600 | 548.50 |
| 2005-11-08 | 1,095 | 1,108 | 1,091 | 1,091 | 38,700 | 545.50 |
| 2005-11-07 | 1,099 | 1,100 | 1,080 | 1,098 | 18,900 | 549 |
| 2005-11-04 | 1,097 | 1,098 | 1,084 | 1,090 | 24,600 | 545 |
| 2005-11-02 | 1,090 | 1,099 | 1,081 | 1,097 | 12,000 | 548.50 |
| 2005-11-01 | 1,095 | 1,099 | 1,090 | 1,099 | 14,100 | 549.50 |
| 2005-10-31 | 1,088 | 1,097 | 1,076 | 1,097 | 55,000 | 548.50 |
| 2005-10-28 | 1,070 | 1,076 | 1,070 | 1,072 | 28,000 | 536 |
| 2005-10-27 | 1,064 | 1,070 | 1,064 | 1,069 | 24,000 | 534.50 |
| 2005-10-26 | 1,068 | 1,068 | 1,060 | 1,061 | 36,000 | 530.50 |
| 2005-10-25 | 1,049 | 1,070 | 1,049 | 1,060 | 18,000 | 530 |
| 2005-10-24 | 1,052 | 1,056 | 1,050 | 1,053 | 12,000 | 526.50 |
| 2005-10-21 | 1,049 | 1,056 | 1,041 | 1,043 | 11,000 | 521.50 |
| 2005-10-20 | 1,049 | 1,054 | 1,048 | 1,048 | 20,000 | 524 |
| 2005-10-19 | 1,054 | 1,054 | 1,040 | 1,046 | 71,000 | 523 |
| 2005-10-18 | 1,056 | 1,064 | 1,051 | 1,052 | 20,000 | 526 |
| 2005-10-17 | 1,070 | 1,070 | 1,051 | 1,051 | 27,000 | 525.50 |
| 2005-10-14 | 1,061 | 1,070 | 1,058 | 1,070 | 16,000 | 535 |
| 2005-10-13 | 1,065 | 1,066 | 1,056 | 1,060 | 33,000 | 530 |
| 2005-10-12 | 1,069 | 1,072 | 1,058 | 1,071 | 27,000 | 535.50 |
| 2005-10-11 | 1,055 | 1,063 | 1,055 | 1,063 | 14,000 | 531.50 |
| 2005-10-07 | 1,052 | 1,068 | 1,052 | 1,064 | 4,000 | 532 |
| 2005-10-06 | 1,070 | 1,071 | 1,051 | 1,051 | 24,000 | 525.50 |
| 2005-10-05 | 1,082 | 1,082 | 1,068 | 1,077 | 23,000 | 538.50 |
| 2005-10-04 | 1,078 | 1,086 | 1,074 | 1,082 | 20,000 | 541 |
| 2005-10-03 | 1,109 | 1,109 | 1,070 | 1,079 | 16,000 | 539.50 |
| 2005-09-30 | 1,115 | 1,115 | 1,066 | 1,089 | 40,000 | 544.50 |
| 2005-09-29 | 1,099 | 1,110 | 1,056 | 1,100 | 74,000 | 550 |
| 2005-09-28 | 1,095 | 1,100 | 1,090 | 1,098 | 9,000 | 549 |
| 2005-09-27 | 1,094 | 1,094 | 1,088 | 1,088 | 11,000 | 544 |
| 2005-09-26 | 1,095 | 1,095 | 1,082 | 1,093 | 39,000 | 546.50 |
| 2005-09-22 | 1,070 | 1,090 | 1,060 | 1,075 | 20,000 | 537.50 |
| 2005-09-21 | 1,064 | 1,065 | 1,060 | 1,060 | 16,000 | 530 |
| 2005-09-20 | 1,065 | 1,065 | 1,064 | 1,064 | 22,000 | 532 |
| 2005-09-16 | 1,068 | 1,076 | 1,064 | 1,064 | 11,000 | 532 |
| 2005-09-15 | 1,066 | 1,080 | 1,066 | 1,067 | 42,000 | 533.50 |
| 2005-09-14 | 1,054 | 1,060 | 1,053 | 1,053 | 15,000 | 526.50 |
| 2005-09-13 | 1,055 | 1,058 | 1,051 | 1,052 | 17,000 | 526 |
| 2005-09-12 | 1,050 | 1,060 | 1,050 | 1,057 | 15,000 | 528.50 |
| 2005-09-09 | 1,060 | 1,060 | 1,053 | 1,058 | 79,000 | 529 |
| 2005-09-08 | 1,035 | 1,044 | 1,035 | 1,044 | 10,000 | 522 |
| 2005-09-07 | 1,040 | 1,044 | 1,033 | 1,041 | 15,000 | 520.50 |
| 2005-09-06 | 1,042 | 1,057 | 1,042 | 1,049 | 13,000 | 524.50 |
| 2005-09-05 | 1,048 | 1,068 | 1,042 | 1,043 | 13,000 | 521.50 |
| 2005-09-02 | 1,051 | 1,057 | 1,047 | 1,047 | 11,000 | 523.50 |
| 2005-09-01 | 1,053 | 1,053 | 1,045 | 1,048 | 19,000 | 524 |
| 2005-08-31 | 1,051 | 1,053 | 1,021 | 1,053 | 18,000 | 526.50 |
| 2005-08-30 | 1,047 | 1,055 | 1,047 | 1,050 | 16,000 | 525 |
| 2005-08-29 | 1,048 | 1,049 | 1,047 | 1,049 | 15,000 | 524.50 |
| 2005-08-26 | 1,063 | 1,063 | 1,058 | 1,059 | 18,000 | 529.50 |
| 2005-08-25 | 1,065 | 1,065 | 1,050 | 1,063 | 27,000 | 531.50 |
| 2005-08-24 | 1,085 | 1,085 | 1,065 | 1,071 | 34,000 | 535.50 |
| 2005-08-23 | 1,087 | 1,087 | 1,085 | 1,086 | 5,000 | 543 |
| 2005-08-22 | 1,061 | 1,085 | 1,060 | 1,085 | 16,000 | 542.50 |
| 2005-08-19 | 1,070 | 1,076 | 1,058 | 1,061 | 25,000 | 530.50 |
| 2005-08-18 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 | 545 |
| 2005-08-17 | 1,092 | 1,093 | 1,086 | 1,089 | 7,000 | 544.50 |
| 2005-08-16 | 1,082 | 1,092 | 1,062 | 1,092 | 15,000 | 546 |
| 2005-08-15 | 1,105 | 1,108 | 1,070 | 1,082 | 22,000 | 541 |
| 2005-08-12 | 1,089 | 1,105 | 1,089 | 1,105 | 33,000 | 552.50 |
| 2005-08-11 | 1,080 | 1,089 | 1,079 | 1,089 | 11,000 | 544.50 |
| 2005-08-10 | 1,050 | 1,062 | 1,041 | 1,061 | 13,000 | 530.50 |
| 2005-08-09 | 1,040 | 1,070 | 1,040 | 1,070 | 18,000 | 535 |
| 2005-08-08 | 1,028 | 1,041 | 1,026 | 1,041 | 13,000 | 520.50 |
| 2005-08-05 | 1,059 | 1,059 | 1,042 | 1,043 | 8,000 | 521.50 |
| 2005-08-04 | 1,065 | 1,065 | 1,050 | 1,060 | 17,000 | 530 |
| 2005-08-03 | 1,075 | 1,075 | 1,063 | 1,067 | 11,000 | 533.50 |
| 2005-08-02 | 1,090 | 1,090 | 1,075 | 1,075 | 11,000 | 537.50 |
| 2005-08-01 | 1,087 | 1,091 | 1,087 | 1,091 | 5,000 | 545.50 |
| 2005-07-29 | 1,093 | 1,094 | 1,086 | 1,086 | 17,000 | 543 |
| 2005-07-28 | 1,085 | 1,092 | 1,077 | 1,092 | 18,000 | 546 |
| 2005-07-27 | 1,068 | 1,084 | 1,068 | 1,084 | 17,000 | 542 |
| 2005-07-26 | 1,070 | 1,070 | 1,060 | 1,067 | 23,000 | 533.50 |
| 2005-07-25 | 1,065 | 1,070 | 1,063 | 1,070 | 7,000 | 535 |
| 2005-07-22 | 1,063 | 1,066 | 1,063 | 1,066 | 11,000 | 533 |
| 2005-07-21 | 1,065 | 1,078 | 1,065 | 1,078 | 21,000 | 539 |
| 2005-07-20 | 1,062 | 1,077 | 1,062 | 1,074 | 12,000 | 537 |
| 2005-07-19 | 1,067 | 1,082 | 1,060 | 1,061 | 10,000 | 530.50 |
| 2005-07-15 | 1,092 | 1,092 | 1,065 | 1,065 | 20,000 | 532.50 |
| 2005-07-14 | 1,045 | 1,084 | 1,045 | 1,084 | 18,000 | 542 |
| 2005-07-13 | 1,071 | 1,071 | 1,053 | 1,053 | 12,000 | 526.50 |
| 2005-07-12 | 1,072 | 1,082 | 1,069 | 1,070 | 13,000 | 535 |
| 2005-07-11 | 1,072 | 1,079 | 1,070 | 1,072 | 17,000 | 536 |
| 2005-07-08 | 1,067 | 1,076 | 1,050 | 1,073 | 35,000 | 536.50 |
| 2005-07-07 | 1,084 | 1,084 | 1,071 | 1,079 | 13,000 | 539.50 |
| 2005-07-06 | 1,100 | 1,102 | 1,075 | 1,084 | 66,000 | 542 |
| 2005-07-05 | 1,097 | 1,108 | 1,093 | 1,101 | 8,000 | 550.50 |
| 2005-07-04 | 1,119 | 1,119 | 1,102 | 1,102 | 12,000 | 551 |
| 2005-07-01 | 1,095 | 1,099 | 1,095 | 1,099 | 7,000 | 549.50 |
| 2005-06-30 | 1,108 | 1,108 | 1,096 | 1,096 | 13,000 | 548 |
| 2005-06-29 | 1,109 | 1,110 | 1,093 | 1,110 | 15,000 | 555 |
| 2005-06-28 | 1,097 | 1,110 | 1,097 | 1,106 | 18,000 | 553 |
| 2005-06-27 | 1,110 | 1,110 | 1,093 | 1,097 | 17,000 | 548.50 |
| 2005-06-24 | 1,096 | 1,105 | 1,090 | 1,103 | 9,000 | 551.50 |
| 2005-06-23 | 1,107 | 1,107 | 1,092 | 1,095 | 11,000 | 547.50 |
| 2005-06-22 | 1,101 | 1,114 | 1,100 | 1,100 | 31,000 | 550 |
| 2005-06-21 | 1,096 | 1,100 | 1,095 | 1,100 | 53,000 | 550 |
| 2005-06-20 | 1,086 | 1,095 | 1,086 | 1,090 | 13,000 | 545 |
| 2005-06-17 | 1,059 | 1,078 | 1,059 | 1,077 | 20,000 | 538.50 |
| 2005-06-16 | 1,058 | 1,058 | 1,051 | 1,056 | 14,000 | 528 |
| 2005-06-15 | 1,066 | 1,066 | 1,057 | 1,057 | 15,000 | 528.50 |
| 2005-06-14 | 1,060 | 1,060 | 1,056 | 1,060 | 16,000 | 530 |
| 2005-06-13 | 1,036 | 1,053 | 1,036 | 1,053 | 9,000 | 526.50 |
| 2005-06-10 | 1,079 | 1,079 | 1,054 | 1,054 | 27,000 | 527 |
| 2005-06-09 | 1,060 | 1,080 | 1,060 | 1,062 | 14,000 | 531 |
| 2005-06-08 | 1,043 | 1,060 | 1,043 | 1,060 | 14,000 | 530 |
| 2005-06-07 | 1,033 | 1,042 | 1,033 | 1,042 | 23,000 | 521 |
| 2005-06-06 | 1,038 | 1,059 | 1,031 | 1,048 | 25,000 | 524 |
| 2005-06-03 | 1,065 | 1,065 | 1,050 | 1,058 | 24,000 | 529 |
| 2005-06-02 | 1,091 | 1,095 | 1,085 | 1,085 | 14,000 | 542.50 |
| 2005-06-01 | 1,090 | 1,092 | 1,090 | 1,090 | 22,000 | 545 |
| 2005-05-31 | 1,074 | 1,107 | 1,074 | 1,102 | 44,000 | 551 |
| 2005-05-30 | 1,075 | 1,090 | 1,073 | 1,073 | 25,000 | 536.50 |
| 2005-05-27 | 1,079 | 1,079 | 1,073 | 1,073 | 3,000 | 536.50 |
| 2005-05-26 | 1,064 | 1,064 | 1,050 | 1,062 | 8,000 | 531 |
| 2005-05-25 | 1,060 | 1,060 | 1,045 | 1,045 | 26,000 | 522.50 |
| 2005-05-24 | 1,087 | 1,108 | 1,072 | 1,072 | 26,000 | 536 |
| 2005-05-23 | 1,080 | 1,110 | 1,080 | 1,105 | 13,000 | 552.50 |
| 2005-05-20 | 1,090 | 1,090 | 1,076 | 1,090 | 16,000 | 545 |
| 2005-05-19 | 1,096 | 1,096 | 1,073 | 1,073 | 39,000 | 536.50 |
| 2005-05-18 | 1,048 | 1,059 | 1,048 | 1,056 | 11,000 | 528 |
| 2005-05-17 | 1,060 | 1,060 | 1,047 | 1,047 | 13,000 | 523.50 |
| 2005-05-16 | 1,059 | 1,059 | 1,040 | 1,040 | 19,000 | 520 |
| 2005-05-13 | 1,045 | 1,048 | 1,031 | 1,045 | 52,000 | 522.50 |
| 2005-05-12 | 1,052 | 1,054 | 1,052 | 1,054 | 63,000 | 527 |
| 2005-05-11 | 1,052 | 1,052 | 1,048 | 1,049 | 19,000 | 524.50 |
| 2005-05-10 | 1,051 | 1,054 | 1,048 | 1,050 | 34,000 | 525 |
| 2005-05-09 | 1,058 | 1,060 | 1,054 | 1,054 | 10,000 | 527 |
| 2005-05-06 | 1,054 | 1,070 | 1,054 | 1,056 | 10,000 | 528 |
| 2005-05-02 | 1,060 | 1,070 | 1,056 | 1,060 | 12,000 | 530 |
| 2005-04-28 | 1,067 | 1,067 | 1,055 | 1,056 | 21,000 | 528 |
| 2005-04-27 | 1,078 | 1,078 | 1,063 | 1,066 | 20,000 | 533 |
| 2005-04-26 | 1,055 | 1,060 | 1,055 | 1,060 | 9,000 | 530 |
| 2005-04-25 | 1,048 | 1,048 | 1,041 | 1,041 | 2,000 | 520.50 |
| 2005-04-22 | 1,059 | 1,060 | 1,048 | 1,048 | 29,000 | 524 |
| 2005-04-21 | 1,036 | 1,040 | 1,030 | 1,039 | 22,000 | 519.50 |
| 2005-04-20 | 1,025 | 1,039 | 1,025 | 1,036 | 20,000 | 518 |
| 2005-04-19 | 1,016 | 1,022 | 1,000 | 1,022 | 22,000 | 511 |
| 2005-04-18 | 1,016 | 1,021 | 1,000 | 1,017 | 45,000 | 508.50 |
| 2005-04-15 | 1,065 | 1,065 | 1,027 | 1,036 | 25,000 | 518 |
| 2005-04-14 | 1,076 | 1,076 | 1,057 | 1,069 | 29,000 | 534.50 |
| 2005-04-13 | 1,073 | 1,088 | 1,073 | 1,085 | 17,000 | 542.50 |
| 2005-04-12 | 1,052 | 1,076 | 1,052 | 1,072 | 18,000 | 536 |
| 2005-04-11 | 1,096 | 1,108 | 1,082 | 1,093 | 18,000 | 546.50 |
| 2005-04-08 | 1,121 | 1,122 | 1,084 | 1,096 | 15,000 | 548 |
| 2005-04-07 | 1,130 | 1,130 | 1,113 | 1,121 | 22,000 | 560.50 |
| 2005-04-06 | 1,118 | 1,118 | 1,097 | 1,116 | 10,000 | 558 |
| 2005-04-05 | 1,100 | 1,103 | 1,080 | 1,085 | 17,000 | 542.50 |
| 2005-04-04 | 1,114 | 1,114 | 1,091 | 1,098 | 13,000 | 549 |
| 2005-04-01 | 1,130 | 1,130 | 1,110 | 1,115 | 20,000 | 557.50 |
| 2005-03-31 | 1,115 | 1,125 | 1,091 | 1,119 | 31,000 | 559.50 |
| 2005-03-30 | 1,098 | 1,110 | 1,088 | 1,110 | 24,000 | 555 |
| 2005-03-29 | 1,073 | 1,103 | 1,073 | 1,088 | 16,000 | 544 |
| 2005-03-28 | 1,109 | 1,109 | 1,045 | 1,071 | 14,000 | 535.50 |
| 2005-03-25 | 1,112 | 1,112 | 1,105 | 1,112 | 10,000 | 556 |
| 2005-03-24 | 1,096 | 1,105 | 1,096 | 1,100 | 18,000 | 550 |
| 2005-03-23 | 1,092 | 1,092 | 1,080 | 1,092 | 17,000 | 546 |
| 2005-03-22 | 1,088 | 1,099 | 1,072 | 1,088 | 33,000 | 544 |
| 2005-03-18 | 1,074 | 1,079 | 1,061 | 1,072 | 18,000 | 536 |
| 2005-03-17 | 1,075 | 1,075 | 1,050 | 1,065 | 32,000 | 532.50 |
| 2005-03-16 | 1,065 | 1,077 | 1,065 | 1,075 | 38,000 | 537.50 |
| 2005-03-15 | 1,055 | 1,070 | 1,055 | 1,065 | 70,000 | 532.50 |
| 2005-03-14 | 1,022 | 1,038 | 1,022 | 1,035 | 42,000 | 517.50 |
| 2005-03-11 | 1,018 | 1,023 | 1,016 | 1,022 | 68,000 | 511 |
| 2005-03-10 | 1,013 | 1,013 | 1,005 | 1,005 | 17,000 | 502.50 |
| 2005-03-09 | 1,000 | 1,013 | 1,000 | 1,013 | 27,000 | 506.50 |
| 2005-03-08 | 1,000 | 1,004 | 991 | 1,004 | 23,000 | 502 |
| 2005-03-07 | 978 | 999 | 978 | 999 | 14,000 | 499.50 |
| 2005-03-04 | 994 | 994 | 983 | 993 | 8,000 | 496.50 |
| 2005-03-03 | 997 | 997 | 995 | 995 | 15,000 | 497.50 |
| 2005-03-02 | 993 | 997 | 990 | 996 | 14,000 | 498 |
| 2005-03-01 | 1,000 | 1,000 | 992 | 992 | 11,000 | 496 |
| 2005-02-28 | 996 | 1,000 | 990 | 1,000 | 32,000 | 500 |
| 2005-02-25 | 976 | 987 | 976 | 987 | 23,000 | 493.50 |
| 2005-02-24 | 970 | 981 | 970 | 975 | 41,000 | 487.50 |
| 2005-02-23 | 966 | 970 | 966 | 970 | 9,000 | 485 |
| 2005-02-22 | 974 | 975 | 970 | 975 | 15,000 | 487.50 |
| 2005-02-21 | 972 | 980 | 972 | 974 | 9,000 | 487 |
| 2005-02-18 | 979 | 993 | 975 | 975 | 46,000 | 487.50 |
| 2005-02-17 | 978 | 1,008 | 978 | 981 | 106,000 | 490.50 |
| 2005-02-16 | 970 | 971 | 969 | 971 | 29,000 | 485.50 |
| 2005-02-15 | 974 | 980 | 969 | 970 | 49,000 | 485 |
| 2005-02-14 | 951 | 979 | 951 | 964 | 42,000 | 482 |
| 2005-02-10 | 939 | 945 | 931 | 931 | 7,000 | 465.50 |
| 2005-02-09 | 928 | 940 | 928 | 940 | 6,000 | 470 |
| 2005-02-08 | 936 | 945 | 933 | 933 | 9,000 | 466.50 |
| 2005-02-07 | 941 | 945 | 935 | 935 | 10,000 | 467.50 |
| 2005-02-04 | 932 | 939 | 928 | 930 | 13,000 | 465 |
| 2005-02-03 | 933 | 933 | 929 | 932 | 9,000 | 466 |
| 2005-02-02 | 934 | 934 | 930 | 934 | 7,000 | 467 |
| 2005-02-01 | 929 | 935 | 926 | 930 | 29,000 | 465 |
| 2005-01-31 | 941 | 941 | 929 | 934 | 18,000 | 467 |
| 2005-01-28 | 940 | 941 | 938 | 940 | 12,000 | 470 |
| 2005-01-27 | 925 | 935 | 923 | 935 | 12,000 | 467.50 |
| 2005-01-26 | 938 | 938 | 927 | 929 | 13,000 | 464.50 |
| 2005-01-25 | 920 | 932 | 915 | 928 | 45,000 | 464 |
| 2005-01-24 | 916 | 940 | 915 | 940 | 27,000 | 470 |
| 2005-01-21 | 920 | 920 | 913 | 914 | 5,000 | 457 |
| 2005-01-20 | 914 | 920 | 914 | 920 | 11,000 | 460 |
| 2005-01-19 | 914 | 920 | 914 | 920 | 9,000 | 460 |
| 2005-01-18 | 920 | 920 | 910 | 913 | 9,000 | 456.50 |
| 2005-01-17 | 916 | 948 | 910 | 916 | 34,000 | 458 |
| 2005-01-14 | 908 | 918 | 905 | 912 | 28,000 | 456 |
| 2005-01-13 | 906 | 910 | 895 | 908 | 16,000 | 454 |
| 2005-01-12 | 900 | 906 | 900 | 906 | 75,000 | 453 |
| 2005-01-11 | 889 | 897 | 881 | 891 | 14,000 | 445.50 |
| 2005-01-07 | 888 | 888 | 874 | 887 | 15,000 | 443.50 |
| 2005-01-06 | 899 | 899 | 885 | 893 | 12,000 | 446.50 |
| 2005-01-05 | 911 | 912 | 900 | 901 | 26,000 | 450.50 |
| 2005-01-04 | 912 | 912 | 912 | 912 | 1,000 | 456 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
