8012 長瀬産業(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 | 1,443 | 1,453 | 1,432 | 1,444 | 83,000 | 1,444 |
| 2005-12-29 | 1,440 | 1,451 | 1,440 | 1,442 | 162,000 | 1,442 |
| 2005-12-28 | 1,409 | 1,443 | 1,382 | 1,436 | 139,000 | 1,436 |
| 2005-12-27 | 1,437 | 1,448 | 1,421 | 1,426 | 136,000 | 1,426 |
| 2005-12-26 | 1,447 | 1,449 | 1,437 | 1,443 | 135,000 | 1,443 |
| 2005-12-22 | 1,443 | 1,449 | 1,422 | 1,427 | 177,000 | 1,427 |
| 2005-12-21 | 1,426 | 1,450 | 1,426 | 1,435 | 167,000 | 1,435 |
| 2005-12-20 | 1,415 | 1,425 | 1,414 | 1,420 | 168,000 | 1,420 |
| 2005-12-19 | 1,398 | 1,407 | 1,387 | 1,406 | 221,000 | 1,406 |
| 2005-12-16 | 1,388 | 1,397 | 1,380 | 1,390 | 151,000 | 1,390 |
| 2005-12-15 | 1,377 | 1,393 | 1,377 | 1,391 | 87,000 | 1,391 |
| 2005-12-14 | 1,397 | 1,419 | 1,376 | 1,385 | 364,000 | 1,385 |
| 2005-12-13 | 1,416 | 1,418 | 1,390 | 1,396 | 192,000 | 1,396 |
| 2005-12-12 | 1,410 | 1,431 | 1,406 | 1,413 | 392,000 | 1,413 |
| 2005-12-09 | 1,390 | 1,414 | 1,358 | 1,406 | 475,000 | 1,406 |
| 2005-12-08 | 1,442 | 1,452 | 1,407 | 1,430 | 360,000 | 1,430 |
| 2005-12-07 | 1,452 | 1,456 | 1,443 | 1,455 | 201,000 | 1,455 |
| 2005-12-06 | 1,461 | 1,466 | 1,438 | 1,440 | 285,000 | 1,440 |
| 2005-12-05 | 1,474 | 1,476 | 1,455 | 1,464 | 165,000 | 1,464 |
| 2005-12-02 | 1,451 | 1,469 | 1,451 | 1,458 | 161,000 | 1,458 |
| 2005-12-01 | 1,443 | 1,455 | 1,431 | 1,455 | 157,000 | 1,455 |
| 2005-11-30 | 1,419 | 1,440 | 1,417 | 1,438 | 169,000 | 1,438 |
| 2005-11-29 | 1,410 | 1,420 | 1,403 | 1,418 | 86,000 | 1,418 |
| 2005-11-28 | 1,386 | 1,415 | 1,386 | 1,410 | 137,000 | 1,410 |
| 2005-11-25 | 1,396 | 1,413 | 1,384 | 1,386 | 102,000 | 1,386 |
| 2005-11-24 | 1,437 | 1,437 | 1,395 | 1,402 | 115,000 | 1,402 |
| 2005-11-22 | 1,424 | 1,436 | 1,402 | 1,417 | 225,000 | 1,417 |
| 2005-11-21 | 1,441 | 1,441 | 1,420 | 1,421 | 247,000 | 1,421 |
| 2005-11-18 | 1,417 | 1,430 | 1,393 | 1,421 | 172,000 | 1,421 |
| 2005-11-17 | 1,376 | 1,411 | 1,367 | 1,406 | 251,000 | 1,406 |
| 2005-11-16 | 1,319 | 1,362 | 1,312 | 1,336 | 376,000 | 1,336 |
| 2005-11-15 | 1,359 | 1,359 | 1,325 | 1,327 | 611,000 | 1,327 |
| 2005-11-14 | 1,380 | 1,408 | 1,372 | 1,374 | 328,000 | 1,374 |
| 2005-11-11 | 1,387 | 1,422 | 1,383 | 1,385 | 322,000 | 1,385 |
| 2005-11-10 | 1,419 | 1,427 | 1,389 | 1,397 | 177,000 | 1,397 |
| 2005-11-09 | 1,431 | 1,436 | 1,420 | 1,420 | 125,000 | 1,420 |
| 2005-11-08 | 1,457 | 1,465 | 1,428 | 1,428 | 213,000 | 1,428 |
| 2005-11-07 | 1,482 | 1,495 | 1,462 | 1,465 | 196,000 | 1,465 |
| 2005-11-04 | 1,467 | 1,500 | 1,467 | 1,497 | 165,000 | 1,497 |
| 2005-11-02 | 1,481 | 1,503 | 1,474 | 1,487 | 246,000 | 1,487 |
| 2005-11-01 | 1,464 | 1,497 | 1,458 | 1,490 | 220,000 | 1,490 |
| 2005-10-31 | 1,438 | 1,470 | 1,435 | 1,438 | 391,000 | 1,438 |
| 2005-10-28 | 1,366 | 1,382 | 1,351 | 1,376 | 169,000 | 1,376 |
| 2005-10-27 | 1,350 | 1,390 | 1,346 | 1,386 | 238,000 | 1,386 |
| 2005-10-26 | 1,370 | 1,372 | 1,336 | 1,350 | 190,000 | 1,350 |
| 2005-10-25 | 1,334 | 1,380 | 1,325 | 1,363 | 168,000 | 1,363 |
| 2005-10-24 | 1,340 | 1,349 | 1,314 | 1,323 | 116,000 | 1,323 |
| 2005-10-21 | 1,307 | 1,348 | 1,307 | 1,338 | 109,000 | 1,338 |
| 2005-10-20 | 1,332 | 1,344 | 1,325 | 1,326 | 135,000 | 1,326 |
| 2005-10-19 | 1,317 | 1,324 | 1,306 | 1,318 | 206,000 | 1,318 |
| 2005-10-18 | 1,343 | 1,350 | 1,333 | 1,337 | 161,000 | 1,337 |
| 2005-10-17 | 1,354 | 1,364 | 1,331 | 1,338 | 165,000 | 1,338 |
| 2005-10-14 | 1,370 | 1,370 | 1,346 | 1,351 | 153,000 | 1,351 |
| 2005-10-13 | 1,352 | 1,357 | 1,338 | 1,356 | 192,000 | 1,356 |
| 2005-10-12 | 1,337 | 1,388 | 1,329 | 1,371 | 368,000 | 1,371 |
| 2005-10-11 | 1,305 | 1,336 | 1,295 | 1,336 | 245,000 | 1,336 |
| 2005-10-07 | 1,280 | 1,295 | 1,280 | 1,285 | 121,000 | 1,285 |
| 2005-10-06 | 1,309 | 1,318 | 1,292 | 1,300 | 223,000 | 1,300 |
| 2005-10-05 | 1,303 | 1,321 | 1,293 | 1,319 | 330,000 | 1,319 |
| 2005-10-04 | 1,281 | 1,324 | 1,281 | 1,321 | 171,000 | 1,321 |
| 2005-10-03 | 1,287 | 1,330 | 1,263 | 1,320 | 173,000 | 1,320 |
| 2005-09-30 | 1,329 | 1,330 | 1,286 | 1,327 | 252,000 | 1,327 |
| 2005-09-29 | 1,320 | 1,336 | 1,305 | 1,334 | 297,000 | 1,334 |
| 2005-09-28 | 1,304 | 1,319 | 1,270 | 1,319 | 167,000 | 1,319 |
| 2005-09-27 | 1,302 | 1,316 | 1,291 | 1,303 | 165,000 | 1,303 |
| 2005-09-26 | 1,284 | 1,320 | 1,284 | 1,300 | 253,000 | 1,300 |
| 2005-09-22 | 1,265 | 1,274 | 1,257 | 1,264 | 118,000 | 1,264 |
| 2005-09-21 | 1,257 | 1,262 | 1,250 | 1,260 | 90,000 | 1,260 |
| 2005-09-20 | 1,243 | 1,260 | 1,243 | 1,256 | 138,000 | 1,256 |
| 2005-09-16 | 1,244 | 1,247 | 1,235 | 1,243 | 118,000 | 1,243 |
| 2005-09-15 | 1,236 | 1,252 | 1,236 | 1,243 | 173,000 | 1,243 |
| 2005-09-14 | 1,227 | 1,243 | 1,227 | 1,236 | 83,000 | 1,236 |
| 2005-09-13 | 1,240 | 1,250 | 1,236 | 1,247 | 116,000 | 1,247 |
| 2005-09-12 | 1,228 | 1,242 | 1,213 | 1,230 | 249,000 | 1,230 |
| 2005-09-09 | 1,200 | 1,209 | 1,185 | 1,208 | 490,000 | 1,208 |
| 2005-09-08 | 1,197 | 1,197 | 1,175 | 1,182 | 135,000 | 1,182 |
| 2005-09-07 | 1,207 | 1,207 | 1,173 | 1,191 | 143,000 | 1,191 |
| 2005-09-06 | 1,188 | 1,205 | 1,168 | 1,187 | 233,000 | 1,187 |
| 2005-09-05 | 1,193 | 1,198 | 1,185 | 1,186 | 205,000 | 1,186 |
| 2005-09-02 | 1,194 | 1,198 | 1,185 | 1,185 | 125,000 | 1,185 |
| 2005-09-01 | 1,190 | 1,203 | 1,190 | 1,194 | 131,000 | 1,194 |
| 2005-08-31 | 1,181 | 1,189 | 1,180 | 1,188 | 78,000 | 1,188 |
| 2005-08-30 | 1,180 | 1,189 | 1,172 | 1,183 | 214,000 | 1,183 |
| 2005-08-29 | 1,151 | 1,172 | 1,151 | 1,160 | 174,000 | 1,160 |
| 2005-08-26 | 1,184 | 1,184 | 1,156 | 1,165 | 167,000 | 1,165 |
| 2005-08-25 | 1,189 | 1,189 | 1,167 | 1,171 | 174,000 | 1,171 |
| 2005-08-24 | 1,181 | 1,194 | 1,181 | 1,189 | 189,000 | 1,189 |
| 2005-08-23 | 1,209 | 1,215 | 1,196 | 1,196 | 194,000 | 1,196 |
| 2005-08-22 | 1,194 | 1,221 | 1,188 | 1,210 | 265,000 | 1,210 |
| 2005-08-19 | 1,175 | 1,184 | 1,162 | 1,183 | 144,000 | 1,183 |
| 2005-08-18 | 1,179 | 1,193 | 1,179 | 1,179 | 129,000 | 1,179 |
| 2005-08-17 | 1,177 | 1,193 | 1,175 | 1,179 | 167,000 | 1,179 |
| 2005-08-16 | 1,164 | 1,185 | 1,164 | 1,180 | 129,000 | 1,180 |
| 2005-08-15 | 1,173 | 1,186 | 1,160 | 1,180 | 180,000 | 1,180 |
| 2005-08-12 | 1,167 | 1,183 | 1,167 | 1,174 | 140,000 | 1,174 |
| 2005-08-11 | 1,170 | 1,194 | 1,170 | 1,187 | 246,000 | 1,187 |
| 2005-08-10 | 1,147 | 1,167 | 1,140 | 1,167 | 167,000 | 1,167 |
| 2005-08-09 | 1,110 | 1,150 | 1,106 | 1,147 | 208,000 | 1,147 |
| 2005-08-08 | 1,112 | 1,123 | 1,081 | 1,122 | 232,000 | 1,122 |
| 2005-08-05 | 1,148 | 1,162 | 1,115 | 1,115 | 239,000 | 1,115 |
| 2005-08-04 | 1,147 | 1,151 | 1,130 | 1,130 | 197,000 | 1,130 |
| 2005-08-03 | 1,143 | 1,173 | 1,142 | 1,152 | 346,000 | 1,152 |
| 2005-08-02 | 1,130 | 1,130 | 1,119 | 1,123 | 120,000 | 1,123 |
| 2005-08-01 | 1,140 | 1,145 | 1,128 | 1,130 | 161,000 | 1,130 |
| 2005-07-29 | 1,135 | 1,144 | 1,123 | 1,139 | 164,000 | 1,139 |
| 2005-07-28 | 1,120 | 1,138 | 1,118 | 1,134 | 377,000 | 1,134 |
| 2005-07-27 | 1,092 | 1,107 | 1,092 | 1,107 | 136,000 | 1,107 |
| 2005-07-26 | 1,091 | 1,101 | 1,090 | 1,101 | 113,000 | 1,101 |
| 2005-07-25 | 1,110 | 1,110 | 1,092 | 1,102 | 177,000 | 1,102 |
| 2005-07-22 | 1,104 | 1,104 | 1,088 | 1,092 | 105,000 | 1,092 |
| 2005-07-21 | 1,112 | 1,112 | 1,100 | 1,105 | 52,000 | 1,105 |
| 2005-07-20 | 1,093 | 1,114 | 1,079 | 1,113 | 194,000 | 1,113 |
| 2005-07-19 | 1,087 | 1,098 | 1,085 | 1,091 | 154,000 | 1,091 |
| 2005-07-15 | 1,120 | 1,121 | 1,107 | 1,107 | 149,000 | 1,107 |
| 2005-07-14 | 1,117 | 1,118 | 1,100 | 1,107 | 126,000 | 1,107 |
| 2005-07-13 | 1,100 | 1,114 | 1,089 | 1,107 | 256,000 | 1,107 |
| 2005-07-12 | 1,124 | 1,124 | 1,113 | 1,115 | 201,000 | 1,115 |
| 2005-07-11 | 1,112 | 1,121 | 1,111 | 1,115 | 52,000 | 1,115 |
| 2005-07-08 | 1,107 | 1,116 | 1,107 | 1,110 | 104,000 | 1,110 |
| 2005-07-07 | 1,124 | 1,125 | 1,110 | 1,118 | 135,000 | 1,118 |
| 2005-07-06 | 1,123 | 1,125 | 1,121 | 1,125 | 85,000 | 1,125 |
| 2005-07-05 | 1,129 | 1,129 | 1,120 | 1,124 | 83,000 | 1,124 |
| 2005-07-04 | 1,130 | 1,131 | 1,120 | 1,124 | 116,000 | 1,124 |
| 2005-07-01 | 1,132 | 1,132 | 1,118 | 1,127 | 153,000 | 1,127 |
| 2005-06-30 | 1,135 | 1,135 | 1,120 | 1,132 | 158,000 | 1,132 |
| 2005-06-29 | 1,129 | 1,133 | 1,115 | 1,130 | 111,000 | 1,130 |
| 2005-06-28 | 1,119 | 1,127 | 1,116 | 1,127 | 144,000 | 1,127 |
| 2005-06-27 | 1,116 | 1,122 | 1,115 | 1,117 | 130,000 | 1,117 |
| 2005-06-24 | 1,113 | 1,120 | 1,100 | 1,120 | 175,000 | 1,120 |
| 2005-06-23 | 1,115 | 1,125 | 1,109 | 1,113 | 132,000 | 1,113 |
| 2005-06-22 | 1,117 | 1,125 | 1,114 | 1,116 | 119,000 | 1,116 |
| 2005-06-21 | 1,125 | 1,125 | 1,114 | 1,114 | 126,000 | 1,114 |
| 2005-06-20 | 1,132 | 1,137 | 1,122 | 1,125 | 178,000 | 1,125 |
| 2005-06-17 | 1,109 | 1,127 | 1,109 | 1,126 | 143,000 | 1,126 |
| 2005-06-16 | 1,097 | 1,108 | 1,095 | 1,099 | 254,000 | 1,099 |
| 2005-06-15 | 1,089 | 1,113 | 1,088 | 1,097 | 167,000 | 1,097 |
| 2005-06-14 | 1,097 | 1,097 | 1,089 | 1,094 | 74,000 | 1,094 |
| 2005-06-13 | 1,097 | 1,115 | 1,093 | 1,097 | 152,000 | 1,097 |
| 2005-06-10 | 1,104 | 1,108 | 1,095 | 1,103 | 191,000 | 1,103 |
| 2005-06-09 | 1,110 | 1,111 | 1,095 | 1,104 | 113,000 | 1,104 |
| 2005-06-08 | 1,093 | 1,108 | 1,087 | 1,108 | 133,000 | 1,108 |
| 2005-06-07 | 1,104 | 1,104 | 1,086 | 1,092 | 181,000 | 1,092 |
| 2005-06-06 | 1,097 | 1,101 | 1,084 | 1,100 | 259,000 | 1,100 |
| 2005-06-03 | 1,085 | 1,095 | 1,080 | 1,087 | 184,000 | 1,087 |
| 2005-06-02 | 1,070 | 1,087 | 1,070 | 1,075 | 157,000 | 1,075 |
| 2005-06-01 | 1,052 | 1,070 | 1,051 | 1,068 | 213,000 | 1,068 |
| 2005-05-31 | 1,060 | 1,068 | 1,047 | 1,066 | 329,000 | 1,066 |
| 2005-05-30 | 1,057 | 1,076 | 1,056 | 1,063 | 305,000 | 1,063 |
| 2005-05-27 | 1,058 | 1,071 | 1,047 | 1,051 | 481,000 | 1,051 |
| 2005-05-26 | 1,054 | 1,066 | 1,052 | 1,059 | 158,000 | 1,059 |
| 2005-05-25 | 1,082 | 1,082 | 1,059 | 1,069 | 199,000 | 1,069 |
| 2005-05-24 | 1,107 | 1,107 | 1,075 | 1,077 | 253,000 | 1,077 |
| 2005-05-23 | 1,086 | 1,100 | 1,085 | 1,099 | 166,000 | 1,099 |
| 2005-05-20 | 1,089 | 1,099 | 1,078 | 1,087 | 159,000 | 1,087 |
| 2005-05-19 | 1,095 | 1,101 | 1,080 | 1,089 | 200,000 | 1,089 |
| 2005-05-18 | 1,072 | 1,098 | 1,068 | 1,075 | 147,000 | 1,075 |
| 2005-05-17 | 1,084 | 1,110 | 1,063 | 1,064 | 225,000 | 1,064 |
| 2005-05-16 | 1,102 | 1,102 | 1,070 | 1,074 | 117,000 | 1,074 |
| 2005-05-13 | 1,095 | 1,115 | 1,080 | 1,100 | 170,000 | 1,100 |
| 2005-05-12 | 1,123 | 1,123 | 1,090 | 1,090 | 221,000 | 1,090 |
| 2005-05-11 | 1,102 | 1,135 | 1,095 | 1,125 | 250,000 | 1,125 |
| 2005-05-10 | 1,110 | 1,115 | 1,102 | 1,103 | 192,000 | 1,103 |
| 2005-05-09 | 1,100 | 1,110 | 1,092 | 1,110 | 265,000 | 1,110 |
| 2005-05-06 | 1,080 | 1,110 | 1,070 | 1,100 | 429,000 | 1,100 |
| 2005-05-02 | 1,031 | 1,081 | 1,031 | 1,070 | 482,000 | 1,070 |
| 2005-04-28 | 1,023 | 1,023 | 996 | 1,021 | 259,000 | 1,021 |
| 2005-04-27 | 1,009 | 1,025 | 996 | 1,023 | 185,000 | 1,023 |
| 2005-04-26 | 1,011 | 1,017 | 995 | 1,011 | 224,000 | 1,011 |
| 2005-04-25 | 1,010 | 1,031 | 1,010 | 1,010 | 323,000 | 1,010 |
| 2005-04-22 | 1,020 | 1,020 | 1,000 | 1,020 | 242,000 | 1,020 |
| 2005-04-21 | 969 | 997 | 953 | 990 | 207,000 | 990 |
| 2005-04-20 | 1,005 | 1,010 | 994 | 996 | 200,000 | 996 |
| 2005-04-19 | 971 | 1,004 | 961 | 986 | 329,000 | 986 |
| 2005-04-18 | 959 | 978 | 922 | 970 | 596,000 | 970 |
| 2005-04-15 | 992 | 1,000 | 973 | 974 | 258,000 | 974 |
| 2005-04-14 | 1,015 | 1,025 | 989 | 1,023 | 242,000 | 1,023 |
| 2005-04-13 | 1,031 | 1,045 | 1,018 | 1,028 | 141,000 | 1,028 |
| 2005-04-12 | 1,045 | 1,055 | 1,029 | 1,031 | 325,000 | 1,031 |
| 2005-04-11 | 1,035 | 1,037 | 1,020 | 1,029 | 131,000 | 1,029 |
| 2005-04-08 | 1,029 | 1,043 | 1,020 | 1,034 | 126,000 | 1,034 |
| 2005-04-07 | 1,017 | 1,025 | 999 | 1,021 | 204,000 | 1,021 |
| 2005-04-06 | 1,026 | 1,028 | 1,005 | 1,011 | 334,000 | 1,011 |
| 2005-04-05 | 1,038 | 1,050 | 1,020 | 1,023 | 413,000 | 1,023 |
| 2005-04-04 | 1,050 | 1,059 | 1,028 | 1,036 | 378,000 | 1,036 |
| 2005-04-01 | 1,073 | 1,082 | 1,055 | 1,082 | 111,000 | 1,082 |
| 2005-03-31 | 1,048 | 1,079 | 1,047 | 1,075 | 207,000 | 1,075 |
| 2005-03-30 | 1,053 | 1,065 | 1,036 | 1,055 | 175,000 | 1,055 |
| 2005-03-29 | 1,093 | 1,104 | 1,062 | 1,065 | 188,000 | 1,065 |
| 2005-03-28 | 1,065 | 1,111 | 1,065 | 1,111 | 132,000 | 1,111 |
| 2005-03-25 | 1,119 | 1,119 | 1,097 | 1,110 | 159,000 | 1,110 |
| 2005-03-24 | 1,119 | 1,139 | 1,092 | 1,100 | 252,000 | 1,100 |
| 2005-03-23 | 1,112 | 1,140 | 1,071 | 1,139 | 611,000 | 1,139 |
| 2005-03-22 | 1,171 | 1,172 | 1,136 | 1,145 | 313,000 | 1,145 |
| 2005-03-18 | 1,090 | 1,179 | 1,089 | 1,165 | 492,000 | 1,165 |
| 2005-03-17 | 1,077 | 1,090 | 1,072 | 1,089 | 172,000 | 1,089 |
| 2005-03-16 | 1,082 | 1,088 | 1,066 | 1,079 | 129,000 | 1,079 |
| 2005-03-15 | 1,098 | 1,098 | 1,077 | 1,081 | 146,000 | 1,081 |
| 2005-03-14 | 1,088 | 1,100 | 1,071 | 1,085 | 305,000 | 1,085 |
| 2005-03-11 | 1,091 | 1,091 | 1,066 | 1,068 | 460,000 | 1,068 |
| 2005-03-10 | 1,065 | 1,087 | 1,065 | 1,081 | 190,000 | 1,081 |
| 2005-03-09 | 1,073 | 1,083 | 1,065 | 1,065 | 208,000 | 1,065 |
| 2005-03-08 | 1,071 | 1,074 | 1,058 | 1,066 | 258,000 | 1,066 |
| 2005-03-07 | 1,075 | 1,093 | 1,073 | 1,085 | 311,000 | 1,085 |
| 2005-03-04 | 1,063 | 1,070 | 1,054 | 1,063 | 424,000 | 1,063 |
| 2005-03-03 | 1,079 | 1,097 | 1,079 | 1,082 | 205,000 | 1,082 |
| 2005-03-02 | 1,065 | 1,087 | 1,065 | 1,077 | 170,000 | 1,077 |
| 2005-03-01 | 1,054 | 1,074 | 1,054 | 1,067 | 171,000 | 1,067 |
| 2005-02-28 | 1,060 | 1,084 | 1,053 | 1,064 | 219,000 | 1,064 |
| 2005-02-25 | 1,029 | 1,065 | 1,029 | 1,053 | 361,000 | 1,053 |
| 2005-02-24 | 1,008 | 1,022 | 1,008 | 1,018 | 136,000 | 1,018 |
| 2005-02-23 | 999 | 1,013 | 999 | 1,007 | 146,000 | 1,007 |
| 2005-02-22 | 1,016 | 1,023 | 1,007 | 1,015 | 151,000 | 1,015 |
| 2005-02-21 | 1,030 | 1,030 | 1,017 | 1,023 | 86,000 | 1,023 |
| 2005-02-18 | 1,031 | 1,034 | 1,017 | 1,029 | 113,000 | 1,029 |
| 2005-02-17 | 1,035 | 1,035 | 1,010 | 1,030 | 153,000 | 1,030 |
| 2005-02-16 | 1,025 | 1,030 | 1,015 | 1,029 | 241,000 | 1,029 |
| 2005-02-15 | 1,001 | 1,025 | 1,000 | 1,016 | 157,000 | 1,016 |
| 2005-02-14 | 1,015 | 1,050 | 1,005 | 1,005 | 163,000 | 1,005 |
| 2005-02-10 | 983 | 1,009 | 983 | 1,004 | 202,000 | 1,004 |
| 2005-02-09 | 998 | 1,003 | 994 | 1,003 | 159,000 | 1,003 |
| 2005-02-08 | 1,001 | 1,015 | 1,000 | 1,003 | 251,000 | 1,003 |
| 2005-02-07 | 1,005 | 1,015 | 991 | 1,009 | 460,000 | 1,009 |
| 2005-02-04 | 962 | 985 | 957 | 975 | 234,000 | 975 |
| 2005-02-03 | 967 | 972 | 958 | 972 | 146,000 | 972 |
| 2005-02-02 | 951 | 972 | 950 | 972 | 231,000 | 972 |
| 2005-02-01 | 954 | 961 | 952 | 961 | 115,000 | 961 |
| 2005-01-31 | 925 | 965 | 920 | 963 | 208,000 | 963 |
| 2005-01-28 | 964 | 964 | 943 | 955 | 119,000 | 955 |
| 2005-01-27 | 953 | 965 | 946 | 965 | 179,000 | 965 |
| 2005-01-26 | 940 | 955 | 938 | 955 | 182,000 | 955 |
| 2005-01-25 | 932 | 940 | 921 | 940 | 165,000 | 940 |
| 2005-01-24 | 921 | 937 | 920 | 931 | 131,000 | 931 |
| 2005-01-21 | 910 | 918 | 909 | 916 | 114,000 | 916 |
| 2005-01-20 | 920 | 920 | 906 | 915 | 187,000 | 915 |
| 2005-01-19 | 930 | 930 | 920 | 925 | 109,000 | 925 |
| 2005-01-18 | 920 | 927 | 910 | 925 | 182,000 | 925 |
| 2005-01-17 | 924 | 926 | 905 | 916 | 323,000 | 916 |
| 2005-01-14 | 897 | 928 | 893 | 920 | 304,000 | 920 |
| 2005-01-13 | 891 | 903 | 890 | 903 | 132,000 | 903 |
| 2005-01-12 | 895 | 903 | 885 | 895 | 228,000 | 895 |
| 2005-01-11 | 893 | 905 | 886 | 905 | 172,000 | 905 |
| 2005-01-07 | 880 | 884 | 873 | 883 | 98,000 | 883 |
| 2005-01-06 | 869 | 896 | 864 | 889 | 279,000 | 889 |
| 2005-01-05 | 885 | 885 | 866 | 869 | 73,000 | 869 |
| 2005-01-04 | 885 | 888 | 879 | 883 | 40,000 | 883 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
