8053 住友商事(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 | 1,535 | 1,536 | 1,501 | 1,525 | 1,611,000 | 1,525 |
| 2005-12-29 | 1,548 | 1,548 | 1,519 | 1,530 | 2,372,000 | 1,530 |
| 2005-12-28 | 1,510 | 1,548 | 1,500 | 1,541 | 2,137,000 | 1,541 |
| 2005-12-27 | 1,504 | 1,524 | 1,501 | 1,510 | 2,320,000 | 1,510 |
| 2005-12-26 | 1,545 | 1,548 | 1,513 | 1,522 | 3,554,000 | 1,522 |
| 2005-12-22 | 1,541 | 1,550 | 1,517 | 1,529 | 2,663,000 | 1,529 |
| 2005-12-21 | 1,550 | 1,568 | 1,545 | 1,556 | 4,464,000 | 1,556 |
| 2005-12-20 | 1,516 | 1,539 | 1,505 | 1,537 | 3,769,000 | 1,537 |
| 2005-12-19 | 1,507 | 1,508 | 1,491 | 1,496 | 2,330,000 | 1,496 |
| 2005-12-16 | 1,506 | 1,517 | 1,485 | 1,496 | 4,829,000 | 1,496 |
| 2005-12-15 | 1,490 | 1,539 | 1,486 | 1,520 | 4,853,000 | 1,520 |
| 2005-12-14 | 1,555 | 1,558 | 1,500 | 1,509 | 5,410,000 | 1,509 |
| 2005-12-13 | 1,539 | 1,543 | 1,517 | 1,532 | 2,854,000 | 1,532 |
| 2005-12-12 | 1,498 | 1,545 | 1,493 | 1,529 | 5,177,000 | 1,529 |
| 2005-12-09 | 1,443 | 1,484 | 1,443 | 1,478 | 8,414,000 | 1,478 |
| 2005-12-08 | 1,477 | 1,477 | 1,410 | 1,453 | 4,671,000 | 1,453 |
| 2005-12-07 | 1,490 | 1,493 | 1,475 | 1,478 | 4,909,000 | 1,478 |
| 2005-12-06 | 1,468 | 1,487 | 1,463 | 1,475 | 7,626,000 | 1,475 |
| 2005-12-05 | 1,443 | 1,468 | 1,436 | 1,461 | 8,254,000 | 1,461 |
| 2005-12-02 | 1,445 | 1,447 | 1,432 | 1,447 | 5,929,000 | 1,447 |
| 2005-12-01 | 1,443 | 1,448 | 1,424 | 1,435 | 4,383,000 | 1,435 |
| 2005-11-30 | 1,440 | 1,441 | 1,409 | 1,423 | 6,378,000 | 1,423 |
| 2005-11-29 | 1,414 | 1,433 | 1,406 | 1,425 | 4,352,000 | 1,425 |
| 2005-11-28 | 1,400 | 1,417 | 1,396 | 1,416 | 5,249,000 | 1,416 |
| 2005-11-25 | 1,362 | 1,387 | 1,355 | 1,378 | 3,394,000 | 1,378 |
| 2005-11-24 | 1,361 | 1,369 | 1,340 | 1,345 | 2,716,000 | 1,345 |
| 2005-11-22 | 1,340 | 1,368 | 1,338 | 1,355 | 3,852,000 | 1,355 |
| 2005-11-21 | 1,390 | 1,390 | 1,347 | 1,360 | 2,883,000 | 1,360 |
| 2005-11-18 | 1,381 | 1,383 | 1,362 | 1,370 | 4,534,000 | 1,370 |
| 2005-11-17 | 1,352 | 1,383 | 1,346 | 1,380 | 3,602,000 | 1,380 |
| 2005-11-16 | 1,310 | 1,348 | 1,302 | 1,340 | 3,177,000 | 1,340 |
| 2005-11-15 | 1,305 | 1,320 | 1,288 | 1,302 | 5,006,000 | 1,302 |
| 2005-11-14 | 1,368 | 1,368 | 1,323 | 1,325 | 1,931,000 | 1,325 |
| 2005-11-11 | 1,370 | 1,375 | 1,345 | 1,350 | 3,286,000 | 1,350 |
| 2005-11-10 | 1,354 | 1,374 | 1,349 | 1,368 | 4,480,000 | 1,368 |
| 2005-11-09 | 1,380 | 1,385 | 1,364 | 1,372 | 2,939,000 | 1,372 |
| 2005-11-08 | 1,391 | 1,398 | 1,367 | 1,380 | 4,232,000 | 1,380 |
| 2005-11-07 | 1,341 | 1,416 | 1,341 | 1,409 | 10,600,000 | 1,409 |
| 2005-11-04 | 1,335 | 1,340 | 1,326 | 1,340 | 4,598,000 | 1,340 |
| 2005-11-02 | 1,340 | 1,343 | 1,311 | 1,320 | 6,417,000 | 1,320 |
| 2005-11-01 | 1,330 | 1,350 | 1,312 | 1,345 | 6,637,000 | 1,345 |
| 2005-10-31 | 1,320 | 1,332 | 1,285 | 1,290 | 11,943,000 | 1,290 |
| 2005-10-28 | 1,181 | 1,247 | 1,181 | 1,240 | 11,098,000 | 1,240 |
| 2005-10-27 | 1,189 | 1,199 | 1,177 | 1,180 | 3,780,000 | 1,180 |
| 2005-10-26 | 1,144 | 1,172 | 1,139 | 1,172 | 5,282,000 | 1,172 |
| 2005-10-25 | 1,144 | 1,170 | 1,137 | 1,164 | 5,887,000 | 1,164 |
| 2005-10-24 | 1,145 | 1,148 | 1,115 | 1,122 | 3,736,000 | 1,122 |
| 2005-10-21 | 1,103 | 1,150 | 1,093 | 1,150 | 4,758,000 | 1,150 |
| 2005-10-20 | 1,152 | 1,156 | 1,118 | 1,123 | 4,156,000 | 1,123 |
| 2005-10-19 | 1,169 | 1,169 | 1,138 | 1,143 | 3,873,000 | 1,143 |
| 2005-10-18 | 1,143 | 1,167 | 1,137 | 1,165 | 3,825,000 | 1,165 |
| 2005-10-17 | 1,162 | 1,168 | 1,137 | 1,142 | 3,322,000 | 1,142 |
| 2005-10-14 | 1,195 | 1,195 | 1,155 | 1,160 | 5,741,000 | 1,160 |
| 2005-10-13 | 1,195 | 1,209 | 1,171 | 1,189 | 4,108,000 | 1,189 |
| 2005-10-12 | 1,201 | 1,210 | 1,173 | 1,186 | 5,444,000 | 1,186 |
| 2005-10-11 | 1,140 | 1,200 | 1,140 | 1,200 | 4,254,000 | 1,200 |
| 2005-10-07 | 1,119 | 1,145 | 1,115 | 1,135 | 2,947,000 | 1,135 |
| 2005-10-06 | 1,119 | 1,146 | 1,118 | 1,123 | 3,343,000 | 1,123 |
| 2005-10-05 | 1,189 | 1,189 | 1,146 | 1,159 | 4,922,000 | 1,159 |
| 2005-10-04 | 1,189 | 1,203 | 1,170 | 1,181 | 3,256,000 | 1,181 |
| 2005-10-03 | 1,199 | 1,200 | 1,150 | 1,186 | 4,369,000 | 1,186 |
| 2005-09-30 | 1,246 | 1,246 | 1,183 | 1,198 | 5,258,000 | 1,198 |
| 2005-09-29 | 1,210 | 1,224 | 1,202 | 1,220 | 5,659,000 | 1,220 |
| 2005-09-28 | 1,184 | 1,200 | 1,178 | 1,197 | 4,743,000 | 1,197 |
| 2005-09-27 | 1,185 | 1,205 | 1,168 | 1,173 | 5,541,000 | 1,173 |
| 2005-09-26 | 1,149 | 1,185 | 1,146 | 1,185 | 6,420,000 | 1,185 |
| 2005-09-22 | 1,109 | 1,124 | 1,107 | 1,124 | 4,505,000 | 1,124 |
| 2005-09-21 | 1,121 | 1,139 | 1,109 | 1,117 | 6,741,000 | 1,117 |
| 2005-09-20 | 1,100 | 1,124 | 1,092 | 1,120 | 6,722,000 | 1,120 |
| 2005-09-16 | 1,080 | 1,083 | 1,071 | 1,072 | 4,547,000 | 1,072 |
| 2005-09-15 | 1,042 | 1,070 | 1,042 | 1,066 | 3,630,000 | 1,066 |
| 2005-09-14 | 1,050 | 1,057 | 1,046 | 1,053 | 3,261,000 | 1,053 |
| 2005-09-13 | 1,061 | 1,071 | 1,055 | 1,061 | 3,893,000 | 1,061 |
| 2005-09-12 | 1,077 | 1,080 | 1,051 | 1,061 | 4,538,000 | 1,061 |
| 2005-09-09 | 1,029 | 1,052 | 1,020 | 1,051 | 7,007,000 | 1,051 |
| 2005-09-08 | 1,035 | 1,039 | 1,020 | 1,024 | 5,947,000 | 1,024 |
| 2005-09-07 | 1,071 | 1,074 | 1,043 | 1,054 | 5,013,000 | 1,054 |
| 2005-09-06 | 1,090 | 1,090 | 1,067 | 1,070 | 4,584,000 | 1,070 |
| 2005-09-05 | 1,053 | 1,073 | 1,051 | 1,069 | 3,443,000 | 1,069 |
| 2005-09-02 | 1,052 | 1,055 | 1,045 | 1,050 | 2,902,000 | 1,050 |
| 2005-09-01 | 1,055 | 1,057 | 1,043 | 1,044 | 2,998,000 | 1,044 |
| 2005-08-31 | 1,050 | 1,050 | 1,041 | 1,045 | 2,343,000 | 1,045 |
| 2005-08-30 | 1,048 | 1,052 | 1,036 | 1,050 | 4,458,000 | 1,050 |
| 2005-08-29 | 1,036 | 1,036 | 1,025 | 1,028 | 3,994,000 | 1,028 |
| 2005-08-26 | 1,027 | 1,032 | 1,020 | 1,024 | 3,646,000 | 1,024 |
| 2005-08-25 | 1,009 | 1,019 | 1,004 | 1,007 | 3,490,000 | 1,007 |
| 2005-08-24 | 1,012 | 1,029 | 1,009 | 1,017 | 5,731,000 | 1,017 |
| 2005-08-23 | 1,035 | 1,049 | 1,031 | 1,032 | 4,200,000 | 1,032 |
| 2005-08-22 | 1,030 | 1,040 | 1,021 | 1,029 | 4,351,000 | 1,029 |
| 2005-08-19 | 1,037 | 1,037 | 1,014 | 1,017 | 4,667,000 | 1,017 |
| 2005-08-18 | 1,034 | 1,042 | 1,023 | 1,023 | 4,245,000 | 1,023 |
| 2005-08-17 | 1,034 | 1,049 | 1,018 | 1,025 | 5,290,000 | 1,025 |
| 2005-08-16 | 1,049 | 1,055 | 1,022 | 1,035 | 8,142,000 | 1,035 |
| 2005-08-15 | 1,001 | 1,038 | 998 | 1,037 | 7,706,000 | 1,037 |
| 2005-08-12 | 991 | 1,003 | 987 | 994 | 4,805,000 | 994 |
| 2005-08-11 | 979 | 996 | 976 | 990 | 6,995,000 | 990 |
| 2005-08-10 | 962 | 974 | 956 | 968 | 5,965,000 | 968 |
| 2005-08-09 | 945 | 956 | 941 | 944 | 3,678,000 | 944 |
| 2005-08-08 | 925 | 937 | 914 | 937 | 4,318,000 | 937 |
| 2005-08-05 | 940 | 940 | 921 | 930 | 3,460,000 | 930 |
| 2005-08-04 | 960 | 960 | 936 | 947 | 2,889,000 | 947 |
| 2005-08-03 | 965 | 965 | 948 | 958 | 3,431,000 | 958 |
| 2005-08-02 | 968 | 970 | 956 | 961 | 2,965,000 | 961 |
| 2005-08-01 | 960 | 971 | 953 | 966 | 7,625,000 | 966 |
| 2005-07-29 | 935 | 952 | 931 | 948 | 10,158,000 | 948 |
| 2005-07-28 | 922 | 929 | 918 | 926 | 2,950,000 | 926 |
| 2005-07-27 | 906 | 916 | 906 | 915 | 2,744,000 | 915 |
| 2005-07-26 | 912 | 913 | 905 | 905 | 4,347,000 | 905 |
| 2005-07-25 | 905 | 923 | 904 | 920 | 3,500,000 | 920 |
| 2005-07-22 | 900 | 902 | 895 | 902 | 2,118,000 | 902 |
| 2005-07-21 | 915 | 916 | 905 | 905 | 2,040,000 | 905 |
| 2005-07-20 | 909 | 912 | 903 | 909 | 3,970,000 | 909 |
| 2005-07-19 | 914 | 914 | 896 | 904 | 3,554,000 | 904 |
| 2005-07-15 | 929 | 931 | 914 | 914 | 8,405,000 | 914 |
| 2005-07-14 | 909 | 913 | 908 | 913 | 3,559,000 | 913 |
| 2005-07-13 | 904 | 907 | 902 | 906 | 1,956,000 | 906 |
| 2005-07-12 | 908 | 908 | 898 | 902 | 2,562,000 | 902 |
| 2005-07-11 | 907 | 912 | 902 | 905 | 1,469,000 | 905 |
| 2005-07-08 | 900 | 909 | 897 | 898 | 3,095,000 | 898 |
| 2005-07-07 | 902 | 903 | 895 | 903 | 1,743,000 | 903 |
| 2005-07-06 | 899 | 908 | 898 | 903 | 3,651,000 | 903 |
| 2005-07-05 | 897 | 897 | 890 | 894 | 2,754,000 | 894 |
| 2005-07-04 | 888 | 891 | 883 | 890 | 2,303,000 | 890 |
| 2005-07-01 | 885 | 888 | 878 | 884 | 4,052,000 | 884 |
| 2005-06-30 | 880 | 889 | 878 | 889 | 4,138,000 | 889 |
| 2005-06-29 | 894 | 894 | 882 | 884 | 3,977,000 | 884 |
| 2005-06-28 | 891 | 896 | 885 | 890 | 4,095,000 | 890 |
| 2005-06-27 | 895 | 897 | 886 | 887 | 3,551,000 | 887 |
| 2005-06-24 | 899 | 906 | 897 | 904 | 2,929,000 | 904 |
| 2005-06-23 | 902 | 908 | 896 | 906 | 3,417,000 | 906 |
| 2005-06-22 | 896 | 901 | 888 | 899 | 2,454,000 | 899 |
| 2005-06-21 | 901 | 906 | 892 | 898 | 1,969,000 | 898 |
| 2005-06-20 | 912 | 912 | 899 | 901 | 3,220,000 | 901 |
| 2005-06-17 | 910 | 915 | 904 | 910 | 4,765,000 | 910 |
| 2005-06-16 | 903 | 910 | 902 | 907 | 2,790,000 | 907 |
| 2005-06-15 | 895 | 903 | 890 | 901 | 2,209,000 | 901 |
| 2005-06-14 | 894 | 897 | 890 | 894 | 1,083,000 | 894 |
| 2005-06-13 | 895 | 901 | 890 | 891 | 1,820,000 | 891 |
| 2005-06-10 | 900 | 907 | 896 | 900 | 7,306,000 | 900 |
| 2005-06-09 | 907 | 907 | 882 | 890 | 3,236,000 | 890 |
| 2005-06-08 | 898 | 907 | 896 | 898 | 3,624,000 | 898 |
| 2005-06-07 | 892 | 899 | 886 | 888 | 3,972,000 | 888 |
| 2005-06-06 | 882 | 897 | 881 | 891 | 4,105,000 | 891 |
| 2005-06-03 | 882 | 883 | 874 | 881 | 2,428,000 | 881 |
| 2005-06-02 | 875 | 882 | 872 | 876 | 3,490,000 | 876 |
| 2005-06-01 | 863 | 874 | 863 | 868 | 3,037,000 | 868 |
| 2005-05-31 | 855 | 877 | 851 | 871 | 5,193,000 | 871 |
| 2005-05-30 | 844 | 851 | 842 | 849 | 2,866,000 | 849 |
| 2005-05-27 | 837 | 843 | 835 | 843 | 3,047,000 | 843 |
| 2005-05-26 | 828 | 831 | 821 | 827 | 2,673,000 | 827 |
| 2005-05-25 | 838 | 839 | 822 | 825 | 4,193,000 | 825 |
| 2005-05-24 | 841 | 842 | 834 | 837 | 3,388,000 | 837 |
| 2005-05-23 | 843 | 844 | 835 | 840 | 3,344,000 | 840 |
| 2005-05-20 | 840 | 847 | 839 | 841 | 3,406,000 | 841 |
| 2005-05-19 | 837 | 842 | 833 | 839 | 4,147,000 | 839 |
| 2005-05-18 | 820 | 829 | 817 | 817 | 5,082,000 | 817 |
| 2005-05-17 | 829 | 834 | 804 | 812 | 5,232,000 | 812 |
| 2005-05-16 | 841 | 841 | 819 | 819 | 4,373,000 | 819 |
| 2005-05-13 | 866 | 866 | 843 | 848 | 4,910,000 | 848 |
| 2005-05-12 | 852 | 868 | 852 | 865 | 4,805,000 | 865 |
| 2005-05-11 | 865 | 866 | 854 | 858 | 4,163,000 | 858 |
| 2005-05-10 | 888 | 889 | 870 | 876 | 4,536,000 | 876 |
| 2005-05-09 | 877 | 889 | 869 | 889 | 5,386,000 | 889 |
| 2005-05-06 | 862 | 874 | 858 | 871 | 6,133,000 | 871 |
| 2005-05-02 | 870 | 873 | 852 | 852 | 6,469,000 | 852 |
| 2005-04-28 | 865 | 890 | 854 | 890 | 9,564,000 | 890 |
| 2005-04-27 | 851 | 869 | 851 | 867 | 4,075,000 | 867 |
| 2005-04-26 | 857 | 861 | 855 | 858 | 2,386,000 | 858 |
| 2005-04-25 | 855 | 859 | 848 | 855 | 2,473,000 | 855 |
| 2005-04-22 | 865 | 869 | 854 | 856 | 3,856,000 | 856 |
| 2005-04-21 | 848 | 859 | 834 | 858 | 4,359,000 | 858 |
| 2005-04-20 | 867 | 876 | 857 | 858 | 4,594,000 | 858 |
| 2005-04-19 | 850 | 857 | 844 | 852 | 7,171,000 | 852 |
| 2005-04-18 | 840 | 854 | 834 | 842 | 5,786,000 | 842 |
| 2005-04-15 | 867 | 877 | 866 | 870 | 9,589,000 | 870 |
| 2005-04-14 | 906 | 907 | 885 | 890 | 4,157,000 | 890 |
| 2005-04-13 | 918 | 920 | 910 | 914 | 3,119,000 | 914 |
| 2005-04-12 | 909 | 911 | 906 | 908 | 2,231,000 | 908 |
| 2005-04-11 | 915 | 918 | 907 | 911 | 2,226,000 | 911 |
| 2005-04-08 | 916 | 921 | 914 | 919 | 2,434,000 | 919 |
| 2005-04-07 | 913 | 918 | 907 | 910 | 4,235,000 | 910 |
| 2005-04-06 | 923 | 923 | 913 | 921 | 2,343,000 | 921 |
| 2005-04-05 | 920 | 926 | 917 | 923 | 2,407,000 | 923 |
| 2005-04-04 | 917 | 922 | 913 | 916 | 2,674,000 | 916 |
| 2005-04-01 | 909 | 923 | 906 | 918 | 3,343,000 | 918 |
| 2005-03-31 | 915 | 920 | 912 | 919 | 2,729,000 | 919 |
| 2005-03-30 | 905 | 913 | 895 | 905 | 4,724,000 | 905 |
| 2005-03-29 | 927 | 928 | 914 | 914 | 4,203,000 | 914 |
| 2005-03-28 | 925 | 933 | 922 | 927 | 1,678,000 | 927 |
| 2005-03-25 | 924 | 925 | 914 | 924 | 4,393,000 | 924 |
| 2005-03-24 | 933 | 934 | 920 | 922 | 6,116,000 | 922 |
| 2005-03-23 | 945 | 945 | 935 | 937 | 3,629,000 | 937 |
| 2005-03-22 | 947 | 949 | 940 | 945 | 2,343,000 | 945 |
| 2005-03-18 | 945 | 954 | 937 | 941 | 4,107,000 | 941 |
| 2005-03-17 | 935 | 945 | 931 | 942 | 3,325,000 | 942 |
| 2005-03-16 | 932 | 941 | 929 | 938 | 2,568,000 | 938 |
| 2005-03-15 | 935 | 941 | 925 | 929 | 3,615,000 | 929 |
| 2005-03-14 | 949 | 949 | 933 | 935 | 3,181,000 | 935 |
| 2005-03-11 | 942 | 954 | 942 | 942 | 8,027,000 | 942 |
| 2005-03-10 | 931 | 943 | 929 | 939 | 5,830,000 | 939 |
| 2005-03-09 | 929 | 936 | 922 | 933 | 7,063,000 | 933 |
| 2005-03-08 | 959 | 959 | 939 | 939 | 3,946,000 | 939 |
| 2005-03-07 | 966 | 967 | 956 | 959 | 4,875,000 | 959 |
| 2005-03-04 | 955 | 963 | 944 | 963 | 4,032,000 | 963 |
| 2005-03-03 | 968 | 971 | 954 | 957 | 4,097,000 | 957 |
| 2005-03-02 | 971 | 977 | 960 | 968 | 2,786,000 | 968 |
| 2005-03-01 | 948 | 971 | 948 | 969 | 5,412,000 | 969 |
| 2005-02-28 | 940 | 953 | 935 | 947 | 4,048,000 | 947 |
| 2005-02-25 | 948 | 948 | 938 | 940 | 2,879,000 | 940 |
| 2005-02-24 | 931 | 947 | 929 | 942 | 4,676,000 | 942 |
| 2005-02-23 | 920 | 932 | 920 | 927 | 2,507,000 | 927 |
| 2005-02-22 | 930 | 934 | 926 | 930 | 3,404,000 | 930 |
| 2005-02-21 | 944 | 945 | 934 | 935 | 4,100,000 | 935 |
| 2005-02-18 | 934 | 945 | 931 | 944 | 3,787,000 | 944 |
| 2005-02-17 | 924 | 939 | 921 | 929 | 3,834,000 | 929 |
| 2005-02-16 | 933 | 946 | 927 | 934 | 3,692,000 | 934 |
| 2005-02-15 | 926 | 937 | 925 | 933 | 3,785,000 | 933 |
| 2005-02-14 | 937 | 938 | 929 | 932 | 5,052,000 | 932 |
| 2005-02-10 | 917 | 942 | 908 | 933 | 11,740,000 | 933 |
| 2005-02-09 | 909 | 916 | 903 | 907 | 4,043,000 | 907 |
| 2005-02-08 | 905 | 909 | 900 | 905 | 3,384,000 | 905 |
| 2005-02-07 | 910 | 919 | 903 | 906 | 3,497,000 | 906 |
| 2005-02-04 | 906 | 910 | 897 | 910 | 4,927,000 | 910 |
| 2005-02-03 | 892 | 903 | 886 | 903 | 4,651,000 | 903 |
| 2005-02-02 | 893 | 899 | 890 | 893 | 4,460,000 | 893 |
| 2005-02-01 | 897 | 899 | 884 | 888 | 3,878,000 | 888 |
| 2005-01-31 | 892 | 894 | 883 | 888 | 4,533,000 | 888 |
| 2005-01-28 | 888 | 892 | 873 | 892 | 3,169,000 | 892 |
| 2005-01-27 | 894 | 894 | 885 | 887 | 1,756,000 | 887 |
| 2005-01-26 | 888 | 892 | 885 | 891 | 3,879,000 | 891 |
| 2005-01-25 | 883 | 885 | 878 | 883 | 2,850,000 | 883 |
| 2005-01-24 | 876 | 887 | 872 | 887 | 3,067,000 | 887 |
| 2005-01-21 | 874 | 879 | 870 | 873 | 2,868,000 | 873 |
| 2005-01-20 | 878 | 878 | 870 | 873 | 2,654,000 | 873 |
| 2005-01-19 | 879 | 888 | 877 | 880 | 2,708,000 | 880 |
| 2005-01-18 | 885 | 885 | 870 | 878 | 2,508,000 | 878 |
| 2005-01-17 | 881 | 886 | 879 | 879 | 4,799,000 | 879 |
| 2005-01-14 | 860 | 872 | 853 | 871 | 5,187,000 | 871 |
| 2005-01-13 | 875 | 877 | 867 | 870 | 4,111,000 | 870 |
| 2005-01-12 | 881 | 885 | 876 | 880 | 2,947,000 | 880 |
| 2005-01-11 | 878 | 888 | 877 | 880 | 4,655,000 | 880 |
| 2005-01-07 | 895 | 897 | 886 | 888 | 4,153,000 | 888 |
| 2005-01-06 | 868 | 879 | 867 | 879 | 2,510,000 | 879 |
| 2005-01-05 | 886 | 887 | 873 | 878 | 2,499,000 | 878 |
| 2005-01-04 | 889 | 895 | 885 | 893 | 2,251,000 | 893 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
