8031 三井物産(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 | 1,520 | 1,533 | 1,500 | 1,515 | 2,181,000 | 757.50 |
| 2005-12-29 | 1,550 | 1,550 | 1,517 | 1,533 | 3,091,000 | 766.50 |
| 2005-12-28 | 1,501 | 1,530 | 1,497 | 1,530 | 3,284,000 | 765 |
| 2005-12-27 | 1,517 | 1,519 | 1,497 | 1,514 | 2,868,000 | 757 |
| 2005-12-26 | 1,520 | 1,523 | 1,514 | 1,517 | 2,777,000 | 758.50 |
| 2005-12-22 | 1,506 | 1,525 | 1,497 | 1,507 | 8,538,000 | 753.50 |
| 2005-12-21 | 1,564 | 1,574 | 1,528 | 1,545 | 3,654,000 | 772.50 |
| 2005-12-20 | 1,524 | 1,550 | 1,518 | 1,541 | 3,523,000 | 770.50 |
| 2005-12-19 | 1,503 | 1,517 | 1,499 | 1,505 | 2,395,000 | 752.50 |
| 2005-12-16 | 1,502 | 1,534 | 1,476 | 1,497 | 5,641,000 | 748.50 |
| 2005-12-15 | 1,531 | 1,573 | 1,515 | 1,515 | 5,872,000 | 757.50 |
| 2005-12-14 | 1,591 | 1,595 | 1,520 | 1,547 | 5,969,000 | 773.50 |
| 2005-12-13 | 1,583 | 1,596 | 1,564 | 1,580 | 3,868,000 | 790 |
| 2005-12-12 | 1,580 | 1,590 | 1,567 | 1,583 | 6,296,000 | 791.50 |
| 2005-12-09 | 1,500 | 1,548 | 1,500 | 1,548 | 7,635,000 | 774 |
| 2005-12-08 | 1,550 | 1,551 | 1,493 | 1,515 | 5,258,000 | 757.50 |
| 2005-12-07 | 1,553 | 1,579 | 1,551 | 1,553 | 5,111,000 | 776.50 |
| 2005-12-06 | 1,562 | 1,586 | 1,547 | 1,556 | 7,000,000 | 778 |
| 2005-12-05 | 1,540 | 1,567 | 1,540 | 1,558 | 7,658,000 | 779 |
| 2005-12-02 | 1,499 | 1,537 | 1,494 | 1,537 | 10,310,000 | 768.50 |
| 2005-12-01 | 1,490 | 1,495 | 1,480 | 1,490 | 5,142,000 | 745 |
| 2005-11-30 | 1,490 | 1,498 | 1,473 | 1,476 | 11,711,000 | 738 |
| 2005-11-29 | 1,455 | 1,466 | 1,430 | 1,466 | 7,103,000 | 733 |
| 2005-11-28 | 1,412 | 1,458 | 1,408 | 1,455 | 10,934,000 | 727.50 |
| 2005-11-25 | 1,395 | 1,403 | 1,385 | 1,396 | 5,072,000 | 698 |
| 2005-11-24 | 1,411 | 1,411 | 1,371 | 1,380 | 3,909,000 | 690 |
| 2005-11-22 | 1,385 | 1,394 | 1,384 | 1,391 | 5,378,000 | 695.50 |
| 2005-11-21 | 1,420 | 1,421 | 1,365 | 1,382 | 6,284,000 | 691 |
| 2005-11-18 | 1,420 | 1,425 | 1,398 | 1,419 | 6,894,000 | 709.50 |
| 2005-11-17 | 1,363 | 1,412 | 1,358 | 1,411 | 9,018,000 | 705.50 |
| 2005-11-16 | 1,345 | 1,354 | 1,322 | 1,343 | 7,716,000 | 671.50 |
| 2005-11-15 | 1,350 | 1,363 | 1,340 | 1,344 | 5,526,000 | 672 |
| 2005-11-14 | 1,398 | 1,404 | 1,359 | 1,362 | 3,579,000 | 681 |
| 2005-11-11 | 1,408 | 1,410 | 1,391 | 1,396 | 4,806,000 | 698 |
| 2005-11-10 | 1,425 | 1,437 | 1,400 | 1,412 | 3,894,000 | 706 |
| 2005-11-09 | 1,427 | 1,430 | 1,406 | 1,424 | 4,667,000 | 712 |
| 2005-11-08 | 1,420 | 1,433 | 1,407 | 1,427 | 5,197,000 | 713.50 |
| 2005-11-07 | 1,432 | 1,435 | 1,413 | 1,435 | 7,264,000 | 717.50 |
| 2005-11-04 | 1,399 | 1,400 | 1,381 | 1,392 | 10,529,000 | 696 |
| 2005-11-02 | 1,374 | 1,385 | 1,371 | 1,379 | 8,728,000 | 689.50 |
| 2005-11-01 | 1,390 | 1,394 | 1,365 | 1,371 | 9,192,000 | 685.50 |
| 2005-10-31 | 1,433 | 1,444 | 1,420 | 1,423 | 11,117,000 | 711.50 |
| 2005-10-28 | 1,460 | 1,495 | 1,432 | 1,445 | 11,706,000 | 722.50 |
| 2005-10-27 | 1,433 | 1,466 | 1,430 | 1,453 | 4,131,000 | 726.50 |
| 2005-10-26 | 1,405 | 1,438 | 1,401 | 1,438 | 4,669,000 | 719 |
| 2005-10-25 | 1,381 | 1,407 | 1,378 | 1,405 | 4,358,000 | 702.50 |
| 2005-10-24 | 1,395 | 1,397 | 1,355 | 1,365 | 2,736,000 | 682.50 |
| 2005-10-21 | 1,350 | 1,384 | 1,336 | 1,378 | 3,860,000 | 689 |
| 2005-10-20 | 1,400 | 1,416 | 1,380 | 1,387 | 5,908,000 | 693.50 |
| 2005-10-19 | 1,408 | 1,408 | 1,387 | 1,403 | 4,104,000 | 701.50 |
| 2005-10-18 | 1,386 | 1,419 | 1,386 | 1,403 | 5,184,000 | 701.50 |
| 2005-10-17 | 1,425 | 1,425 | 1,386 | 1,392 | 4,207,000 | 696 |
| 2005-10-14 | 1,480 | 1,480 | 1,409 | 1,427 | 7,572,000 | 713.50 |
| 2005-10-13 | 1,475 | 1,485 | 1,462 | 1,480 | 8,288,000 | 740 |
| 2005-10-12 | 1,458 | 1,481 | 1,436 | 1,468 | 6,689,000 | 734 |
| 2005-10-11 | 1,387 | 1,460 | 1,384 | 1,449 | 8,008,000 | 724.50 |
| 2005-10-07 | 1,367 | 1,383 | 1,347 | 1,380 | 6,348,000 | 690 |
| 2005-10-06 | 1,386 | 1,392 | 1,378 | 1,387 | 7,872,000 | 693.50 |
| 2005-10-05 | 1,405 | 1,418 | 1,393 | 1,406 | 5,515,000 | 703 |
| 2005-10-04 | 1,440 | 1,443 | 1,412 | 1,425 | 5,698,000 | 712.50 |
| 2005-10-03 | 1,421 | 1,436 | 1,395 | 1,422 | 6,076,000 | 711 |
| 2005-09-30 | 1,510 | 1,510 | 1,421 | 1,421 | 12,780,000 | 710.50 |
| 2005-09-29 | 1,447 | 1,493 | 1,445 | 1,490 | 11,979,000 | 745 |
| 2005-09-28 | 1,380 | 1,409 | 1,380 | 1,407 | 8,512,000 | 703.50 |
| 2005-09-27 | 1,382 | 1,401 | 1,360 | 1,385 | 15,337,000 | 692.50 |
| 2005-09-26 | 1,296 | 1,350 | 1,288 | 1,350 | 9,464,000 | 675 |
| 2005-09-22 | 1,251 | 1,276 | 1,243 | 1,276 | 7,911,000 | 638 |
| 2005-09-21 | 1,239 | 1,264 | 1,226 | 1,258 | 7,894,000 | 629 |
| 2005-09-20 | 1,233 | 1,255 | 1,226 | 1,251 | 7,072,000 | 625.50 |
| 2005-09-16 | 1,229 | 1,230 | 1,206 | 1,226 | 5,983,000 | 613 |
| 2005-09-15 | 1,185 | 1,209 | 1,178 | 1,209 | 4,415,000 | 604.50 |
| 2005-09-14 | 1,200 | 1,209 | 1,181 | 1,186 | 6,603,000 | 593 |
| 2005-09-13 | 1,205 | 1,219 | 1,200 | 1,213 | 4,217,000 | 606.50 |
| 2005-09-12 | 1,200 | 1,208 | 1,189 | 1,204 | 4,833,000 | 602 |
| 2005-09-09 | 1,171 | 1,187 | 1,160 | 1,183 | 7,836,000 | 591.50 |
| 2005-09-08 | 1,170 | 1,171 | 1,149 | 1,156 | 4,599,000 | 578 |
| 2005-09-07 | 1,191 | 1,196 | 1,162 | 1,173 | 4,699,000 | 586.50 |
| 2005-09-06 | 1,197 | 1,199 | 1,187 | 1,193 | 3,399,000 | 596.50 |
| 2005-09-05 | 1,195 | 1,200 | 1,191 | 1,195 | 4,436,000 | 597.50 |
| 2005-09-02 | 1,187 | 1,190 | 1,183 | 1,189 | 3,974,000 | 594.50 |
| 2005-09-01 | 1,173 | 1,188 | 1,173 | 1,187 | 3,581,000 | 593.50 |
| 2005-08-31 | 1,169 | 1,174 | 1,162 | 1,163 | 2,387,000 | 581.50 |
| 2005-08-30 | 1,157 | 1,175 | 1,156 | 1,168 | 3,023,000 | 584 |
| 2005-08-29 | 1,156 | 1,156 | 1,148 | 1,151 | 2,110,000 | 575.50 |
| 2005-08-26 | 1,160 | 1,161 | 1,149 | 1,156 | 1,995,000 | 578 |
| 2005-08-25 | 1,150 | 1,154 | 1,146 | 1,152 | 3,687,000 | 576 |
| 2005-08-24 | 1,150 | 1,160 | 1,150 | 1,155 | 3,825,000 | 577.50 |
| 2005-08-23 | 1,170 | 1,172 | 1,160 | 1,160 | 4,982,000 | 580 |
| 2005-08-22 | 1,155 | 1,171 | 1,153 | 1,167 | 3,403,000 | 583.50 |
| 2005-08-19 | 1,152 | 1,157 | 1,143 | 1,153 | 3,183,000 | 576.50 |
| 2005-08-18 | 1,155 | 1,166 | 1,149 | 1,151 | 4,248,000 | 575.50 |
| 2005-08-17 | 1,151 | 1,170 | 1,146 | 1,150 | 7,160,000 | 575 |
| 2005-08-16 | 1,187 | 1,188 | 1,164 | 1,178 | 4,210,000 | 589 |
| 2005-08-15 | 1,151 | 1,188 | 1,150 | 1,188 | 6,214,000 | 594 |
| 2005-08-12 | 1,150 | 1,163 | 1,139 | 1,153 | 6,940,000 | 576.50 |
| 2005-08-11 | 1,139 | 1,156 | 1,136 | 1,153 | 6,517,000 | 576.50 |
| 2005-08-10 | 1,103 | 1,127 | 1,103 | 1,122 | 6,589,000 | 561 |
| 2005-08-09 | 1,073 | 1,099 | 1,072 | 1,097 | 6,855,000 | 548.50 |
| 2005-08-08 | 1,050 | 1,072 | 1,043 | 1,072 | 5,778,000 | 536 |
| 2005-08-05 | 1,076 | 1,080 | 1,055 | 1,057 | 4,407,000 | 528.50 |
| 2005-08-04 | 1,090 | 1,090 | 1,072 | 1,083 | 2,923,000 | 541.50 |
| 2005-08-03 | 1,100 | 1,100 | 1,084 | 1,084 | 2,706,000 | 542 |
| 2005-08-02 | 1,091 | 1,100 | 1,090 | 1,099 | 4,643,000 | 549.50 |
| 2005-08-01 | 1,090 | 1,094 | 1,083 | 1,093 | 4,142,000 | 546.50 |
| 2005-07-29 | 1,085 | 1,091 | 1,073 | 1,084 | 5,508,000 | 542 |
| 2005-07-28 | 1,075 | 1,079 | 1,071 | 1,078 | 4,127,000 | 539 |
| 2005-07-27 | 1,065 | 1,069 | 1,063 | 1,069 | 2,824,000 | 534.50 |
| 2005-07-26 | 1,055 | 1,067 | 1,052 | 1,065 | 6,871,000 | 532.50 |
| 2005-07-25 | 1,050 | 1,055 | 1,043 | 1,048 | 4,900,000 | 524 |
| 2005-07-22 | 1,042 | 1,042 | 1,028 | 1,041 | 2,696,000 | 520.50 |
| 2005-07-21 | 1,045 | 1,049 | 1,038 | 1,039 | 4,188,000 | 519.50 |
| 2005-07-20 | 1,025 | 1,044 | 1,025 | 1,040 | 5,446,000 | 520 |
| 2005-07-19 | 1,011 | 1,022 | 1,003 | 1,015 | 10,823,000 | 507.50 |
| 2005-07-15 | 1,044 | 1,045 | 1,031 | 1,031 | 12,428,000 | 515.50 |
| 2005-07-14 | 1,064 | 1,070 | 1,061 | 1,066 | 3,021,000 | 533 |
| 2005-07-13 | 1,061 | 1,064 | 1,052 | 1,054 | 3,589,000 | 527 |
| 2005-07-12 | 1,068 | 1,068 | 1,052 | 1,052 | 3,959,000 | 526 |
| 2005-07-11 | 1,068 | 1,070 | 1,061 | 1,061 | 3,403,000 | 530.50 |
| 2005-07-08 | 1,054 | 1,060 | 1,051 | 1,059 | 5,391,000 | 529.50 |
| 2005-07-07 | 1,054 | 1,054 | 1,047 | 1,049 | 2,655,000 | 524.50 |
| 2005-07-06 | 1,046 | 1,053 | 1,045 | 1,051 | 3,225,000 | 525.50 |
| 2005-07-05 | 1,044 | 1,048 | 1,040 | 1,045 | 5,346,000 | 522.50 |
| 2005-07-04 | 1,055 | 1,059 | 1,050 | 1,051 | 2,967,000 | 525.50 |
| 2005-07-01 | 1,059 | 1,063 | 1,051 | 1,052 | 6,614,000 | 526 |
| 2005-06-30 | 1,048 | 1,050 | 1,040 | 1,050 | 4,351,000 | 525 |
| 2005-06-29 | 1,045 | 1,047 | 1,039 | 1,044 | 4,601,000 | 522 |
| 2005-06-28 | 1,038 | 1,045 | 1,030 | 1,040 | 3,980,000 | 520 |
| 2005-06-27 | 1,039 | 1,045 | 1,033 | 1,036 | 4,434,000 | 518 |
| 2005-06-24 | 1,033 | 1,044 | 1,033 | 1,044 | 4,010,000 | 522 |
| 2005-06-23 | 1,031 | 1,045 | 1,029 | 1,045 | 4,537,000 | 522.50 |
| 2005-06-22 | 1,027 | 1,029 | 1,021 | 1,028 | 2,667,000 | 514 |
| 2005-06-21 | 1,025 | 1,033 | 1,025 | 1,031 | 3,540,000 | 515.50 |
| 2005-06-20 | 1,030 | 1,031 | 1,024 | 1,025 | 2,747,000 | 512.50 |
| 2005-06-17 | 1,023 | 1,030 | 1,021 | 1,030 | 3,362,000 | 515 |
| 2005-06-16 | 1,005 | 1,016 | 1,005 | 1,014 | 2,851,000 | 507 |
| 2005-06-15 | 997 | 1,006 | 996 | 1,000 | 6,988,000 | 500 |
| 2005-06-14 | 1,005 | 1,012 | 1,004 | 1,007 | 2,496,000 | 503.50 |
| 2005-06-13 | 1,005 | 1,015 | 1,004 | 1,010 | 2,792,000 | 505 |
| 2005-06-10 | 1,015 | 1,020 | 1,007 | 1,008 | 8,163,000 | 504 |
| 2005-06-09 | 1,009 | 1,015 | 1,006 | 1,015 | 7,702,000 | 507.50 |
| 2005-06-08 | 993 | 1,008 | 990 | 1,002 | 5,687,000 | 501 |
| 2005-06-07 | 995 | 995 | 979 | 983 | 2,352,000 | 491.50 |
| 2005-06-06 | 986 | 1,000 | 986 | 993 | 3,186,000 | 496.50 |
| 2005-06-03 | 988 | 995 | 986 | 991 | 3,496,000 | 495.50 |
| 2005-06-02 | 989 | 999 | 981 | 981 | 6,609,000 | 490.50 |
| 2005-06-01 | 975 | 985 | 971 | 984 | 2,821,000 | 492 |
| 2005-05-31 | 960 | 982 | 959 | 975 | 7,275,000 | 487.50 |
| 2005-05-30 | 967 | 970 | 958 | 963 | 4,701,000 | 481.50 |
| 2005-05-27 | 946 | 967 | 943 | 966 | 5,298,000 | 483 |
| 2005-05-26 | 933 | 940 | 931 | 936 | 4,536,000 | 468 |
| 2005-05-25 | 954 | 957 | 936 | 942 | 4,998,000 | 471 |
| 2005-05-24 | 956 | 961 | 950 | 956 | 3,189,000 | 478 |
| 2005-05-23 | 951 | 953 | 946 | 947 | 3,088,000 | 473.50 |
| 2005-05-20 | 948 | 960 | 945 | 957 | 5,082,000 | 478.50 |
| 2005-05-19 | 952 | 954 | 938 | 938 | 7,639,000 | 469 |
| 2005-05-18 | 923 | 933 | 917 | 922 | 5,057,000 | 461 |
| 2005-05-17 | 926 | 932 | 901 | 908 | 6,319,000 | 454 |
| 2005-05-16 | 935 | 935 | 919 | 920 | 5,268,000 | 460 |
| 2005-05-13 | 948 | 949 | 938 | 939 | 5,211,000 | 469.50 |
| 2005-05-12 | 954 | 963 | 952 | 955 | 4,328,000 | 477.50 |
| 2005-05-11 | 961 | 961 | 948 | 953 | 5,062,000 | 476.50 |
| 2005-05-10 | 973 | 975 | 966 | 968 | 5,967,000 | 484 |
| 2005-05-09 | 985 | 990 | 975 | 978 | 7,057,000 | 489 |
| 2005-05-06 | 995 | 998 | 989 | 995 | 6,401,000 | 497.50 |
| 2005-05-02 | 985 | 988 | 980 | 986 | 3,969,000 | 493 |
| 2005-04-28 | 985 | 997 | 974 | 997 | 7,003,000 | 498.50 |
| 2005-04-27 | 958 | 987 | 958 | 984 | 7,539,000 | 492 |
| 2005-04-26 | 948 | 965 | 948 | 963 | 3,857,000 | 481.50 |
| 2005-04-25 | 959 | 959 | 950 | 951 | 3,043,000 | 475.50 |
| 2005-04-22 | 961 | 963 | 950 | 951 | 4,943,000 | 475.50 |
| 2005-04-21 | 931 | 957 | 925 | 951 | 6,189,000 | 475.50 |
| 2005-04-20 | 952 | 954 | 947 | 948 | 6,738,000 | 474 |
| 2005-04-19 | 930 | 942 | 923 | 939 | 8,850,000 | 469.50 |
| 2005-04-18 | 935 | 943 | 922 | 923 | 7,223,000 | 461.50 |
| 2005-04-15 | 972 | 973 | 956 | 956 | 5,472,000 | 478 |
| 2005-04-14 | 987 | 989 | 975 | 980 | 4,697,000 | 490 |
| 2005-04-13 | 998 | 1,004 | 991 | 997 | 3,017,000 | 498.50 |
| 2005-04-12 | 1,000 | 1,004 | 993 | 994 | 3,547,000 | 497 |
| 2005-04-11 | 1,019 | 1,019 | 1,005 | 1,006 | 2,203,000 | 503 |
| 2005-04-08 | 1,020 | 1,025 | 1,019 | 1,021 | 4,268,000 | 510.50 |
| 2005-04-07 | 1,023 | 1,024 | 1,005 | 1,013 | 5,220,000 | 506.50 |
| 2005-04-06 | 1,023 | 1,026 | 1,018 | 1,023 | 3,145,000 | 511.50 |
| 2005-04-05 | 1,018 | 1,024 | 1,015 | 1,015 | 4,777,000 | 507.50 |
| 2005-04-04 | 1,007 | 1,017 | 1,003 | 1,013 | 3,829,000 | 506.50 |
| 2005-04-01 | 983 | 1,004 | 981 | 1,004 | 5,199,000 | 502 |
| 2005-03-31 | 976 | 1,000 | 976 | 989 | 5,624,000 | 494.50 |
| 2005-03-30 | 982 | 992 | 969 | 975 | 7,959,000 | 487.50 |
| 2005-03-29 | 1,019 | 1,019 | 995 | 1,002 | 3,858,000 | 501 |
| 2005-03-28 | 1,020 | 1,028 | 1,017 | 1,019 | 1,276,000 | 509.50 |
| 2005-03-25 | 1,017 | 1,028 | 1,012 | 1,028 | 4,832,000 | 514 |
| 2005-03-24 | 1,030 | 1,031 | 1,011 | 1,013 | 8,087,000 | 506.50 |
| 2005-03-23 | 1,043 | 1,055 | 1,026 | 1,050 | 4,874,000 | 525 |
| 2005-03-22 | 1,049 | 1,049 | 1,040 | 1,043 | 3,703,000 | 521.50 |
| 2005-03-18 | 1,035 | 1,052 | 1,035 | 1,040 | 5,505,000 | 520 |
| 2005-03-17 | 1,048 | 1,057 | 1,042 | 1,050 | 3,862,000 | 525 |
| 2005-03-16 | 1,043 | 1,058 | 1,040 | 1,055 | 4,389,000 | 527.50 |
| 2005-03-15 | 1,053 | 1,053 | 1,036 | 1,043 | 4,800,000 | 521.50 |
| 2005-03-14 | 1,037 | 1,039 | 1,031 | 1,033 | 2,746,000 | 516.50 |
| 2005-03-11 | 1,034 | 1,053 | 1,026 | 1,028 | 10,869,000 | 514 |
| 2005-03-10 | 1,029 | 1,049 | 1,028 | 1,044 | 5,575,000 | 522 |
| 2005-03-09 | 1,024 | 1,039 | 1,021 | 1,034 | 7,952,000 | 517 |
| 2005-03-08 | 1,047 | 1,049 | 1,034 | 1,034 | 4,898,000 | 517 |
| 2005-03-07 | 1,061 | 1,064 | 1,047 | 1,051 | 4,938,000 | 525.50 |
| 2005-03-04 | 1,055 | 1,062 | 1,043 | 1,059 | 4,815,000 | 529.50 |
| 2005-03-03 | 1,048 | 1,058 | 1,041 | 1,042 | 9,634,000 | 521 |
| 2005-03-02 | 1,074 | 1,079 | 1,068 | 1,068 | 4,125,000 | 534 |
| 2005-03-01 | 1,061 | 1,076 | 1,061 | 1,074 | 4,200,000 | 537 |
| 2005-02-28 | 1,075 | 1,075 | 1,065 | 1,066 | 6,200,000 | 533 |
| 2005-02-25 | 1,057 | 1,068 | 1,050 | 1,060 | 6,457,000 | 530 |
| 2005-02-24 | 1,046 | 1,063 | 1,044 | 1,060 | 9,219,000 | 530 |
| 2005-02-23 | 1,022 | 1,038 | 1,018 | 1,036 | 7,637,000 | 518 |
| 2005-02-22 | 1,014 | 1,024 | 1,009 | 1,024 | 3,698,000 | 512 |
| 2005-02-21 | 1,018 | 1,020 | 1,012 | 1,013 | 3,235,000 | 506.50 |
| 2005-02-18 | 998 | 1,014 | 997 | 1,013 | 3,673,000 | 506.50 |
| 2005-02-17 | 995 | 1,006 | 994 | 998 | 4,316,000 | 499 |
| 2005-02-16 | 994 | 1,005 | 994 | 1,000 | 4,157,000 | 500 |
| 2005-02-15 | 1,003 | 1,004 | 993 | 994 | 4,458,000 | 497 |
| 2005-02-14 | 998 | 1,010 | 997 | 1,004 | 6,295,000 | 502 |
| 2005-02-10 | 980 | 994 | 979 | 993 | 5,705,000 | 496.50 |
| 2005-02-09 | 977 | 988 | 975 | 981 | 5,573,000 | 490.50 |
| 2005-02-08 | 977 | 978 | 968 | 971 | 5,775,000 | 485.50 |
| 2005-02-07 | 970 | 987 | 967 | 982 | 7,452,000 | 491 |
| 2005-02-04 | 974 | 976 | 959 | 976 | 6,525,000 | 488 |
| 2005-02-03 | 963 | 972 | 958 | 970 | 5,182,000 | 485 |
| 2005-02-02 | 955 | 964 | 955 | 963 | 4,763,000 | 481.50 |
| 2005-02-01 | 959 | 963 | 953 | 958 | 3,748,000 | 479 |
| 2005-01-31 | 957 | 968 | 951 | 961 | 3,386,000 | 480.50 |
| 2005-01-28 | 956 | 962 | 949 | 957 | 3,925,000 | 478.50 |
| 2005-01-27 | 948 | 955 | 943 | 953 | 5,332,000 | 476.50 |
| 2005-01-26 | 946 | 956 | 944 | 952 | 4,772,000 | 476 |
| 2005-01-25 | 934 | 942 | 926 | 942 | 2,806,000 | 471 |
| 2005-01-24 | 930 | 933 | 924 | 933 | 3,181,000 | 466.50 |
| 2005-01-21 | 931 | 940 | 924 | 929 | 5,516,000 | 464.50 |
| 2005-01-20 | 949 | 949 | 941 | 943 | 3,402,000 | 471.50 |
| 2005-01-19 | 950 | 956 | 944 | 949 | 3,356,000 | 474.50 |
| 2005-01-18 | 959 | 959 | 943 | 951 | 3,362,000 | 475.50 |
| 2005-01-17 | 948 | 962 | 947 | 958 | 9,395,000 | 479 |
| 2005-01-14 | 916 | 939 | 916 | 935 | 5,098,000 | 467.50 |
| 2005-01-13 | 921 | 930 | 921 | 925 | 3,416,000 | 462.50 |
| 2005-01-12 | 931 | 935 | 925 | 929 | 4,020,000 | 464.50 |
| 2005-01-11 | 938 | 945 | 934 | 934 | 6,876,000 | 467 |
| 2005-01-07 | 925 | 939 | 925 | 936 | 8,828,000 | 468 |
| 2005-01-06 | 905 | 918 | 900 | 918 | 6,320,000 | 459 |
| 2005-01-05 | 915 | 917 | 907 | 910 | 3,344,000 | 455 |
| 2005-01-04 | 916 | 921 | 915 | 920 | 1,421,000 | 460 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
