8113 ユニ・チャーム(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 | 5,350 | 5,360 | 5,300 | 5,300 | 133,300 | 196.30 |
| 2005-12-29 | 5,450 | 5,470 | 5,300 | 5,350 | 460,301 | 198.15 |
| 2005-12-28 | 5,440 | 5,470 | 5,410 | 5,460 | 128,600 | 202.22 |
| 2005-12-27 | 5,510 | 5,530 | 5,410 | 5,440 | 145,200 | 201.48 |
| 2005-12-26 | 5,550 | 5,580 | 5,480 | 5,520 | 117,100 | 204.44 |
| 2005-12-22 | 5,520 | 5,580 | 5,370 | 5,450 | 520,501 | 201.85 |
| 2005-12-21 | 5,570 | 5,610 | 5,510 | 5,580 | 139,400 | 206.67 |
| 2005-12-20 | 5,440 | 5,540 | 5,410 | 5,430 | 149,800 | 201.11 |
| 2005-12-19 | 5,500 | 5,530 | 5,430 | 5,460 | 168,300 | 202.22 |
| 2005-12-16 | 5,650 | 5,670 | 5,510 | 5,540 | 145,400 | 205.19 |
| 2005-12-15 | 5,710 | 5,730 | 5,610 | 5,660 | 122,100 | 209.63 |
| 2005-12-14 | 5,720 | 5,750 | 5,650 | 5,670 | 208,600 | 210 |
| 2005-12-13 | 5,750 | 5,770 | 5,710 | 5,760 | 88,800 | 213.33 |
| 2005-12-12 | 5,790 | 5,850 | 5,760 | 5,780 | 116,300 | 214.07 |
| 2005-12-09 | 5,730 | 5,760 | 5,670 | 5,750 | 220,300 | 212.96 |
| 2005-12-08 | 5,620 | 5,650 | 5,560 | 5,640 | 123,100 | 208.89 |
| 2005-12-07 | 5,690 | 5,730 | 5,660 | 5,700 | 112,300 | 211.11 |
| 2005-12-06 | 5,750 | 5,800 | 5,660 | 5,660 | 129,600 | 209.63 |
| 2005-12-05 | 5,700 | 5,750 | 5,700 | 5,740 | 99,700 | 212.59 |
| 2005-12-02 | 5,650 | 5,690 | 5,620 | 5,680 | 126,000 | 210.37 |
| 2005-12-01 | 5,520 | 5,610 | 5,510 | 5,610 | 137,700 | 207.78 |
| 2005-11-30 | 5,520 | 5,520 | 5,460 | 5,490 | 156,200 | 203.33 |
| 2005-11-29 | 5,470 | 5,530 | 5,470 | 5,530 | 62,900 | 204.82 |
| 2005-11-28 | 5,520 | 5,550 | 5,470 | 5,520 | 83,800 | 204.44 |
| 2005-11-25 | 5,490 | 5,530 | 5,470 | 5,510 | 78,700 | 204.07 |
| 2005-11-24 | 5,590 | 5,640 | 5,450 | 5,480 | 273,101 | 202.96 |
| 2005-11-22 | 5,640 | 5,690 | 5,590 | 5,610 | 133,200 | 207.78 |
| 2005-11-21 | 5,700 | 5,720 | 5,580 | 5,640 | 268,801 | 208.89 |
| 2005-11-18 | 5,600 | 5,620 | 5,530 | 5,600 | 271,801 | 207.41 |
| 2005-11-17 | 5,560 | 5,640 | 5,550 | 5,640 | 230,700 | 208.89 |
| 2005-11-16 | 5,480 | 5,550 | 5,430 | 5,520 | 278,301 | 204.44 |
| 2005-11-15 | 5,430 | 5,490 | 5,380 | 5,400 | 264,701 | 200 |
| 2005-11-14 | 5,320 | 5,380 | 5,310 | 5,340 | 199,200 | 197.78 |
| 2005-11-11 | 5,400 | 5,430 | 5,350 | 5,380 | 184,400 | 199.26 |
| 2005-11-10 | 5,320 | 5,400 | 5,320 | 5,400 | 154,000 | 200 |
| 2005-11-09 | 5,320 | 5,360 | 5,320 | 5,330 | 83,800 | 197.41 |
| 2005-11-08 | 5,320 | 5,380 | 5,310 | 5,350 | 93,900 | 198.15 |
| 2005-11-07 | 5,370 | 5,370 | 5,290 | 5,330 | 124,100 | 197.41 |
| 2005-11-04 | 5,400 | 5,410 | 5,310 | 5,310 | 161,100 | 196.67 |
| 2005-11-02 | 5,380 | 5,400 | 5,300 | 5,390 | 223,500 | 199.63 |
| 2005-11-01 | 5,350 | 5,420 | 5,330 | 5,390 | 314,401 | 199.63 |
| 2005-10-31 | 5,100 | 5,290 | 5,090 | 5,250 | 406,201 | 194.44 |
| 2005-10-28 | 4,860 | 5,150 | 4,860 | 5,120 | 578,401 | 189.63 |
| 2005-10-27 | 4,890 | 4,940 | 4,870 | 4,940 | 125,900 | 182.96 |
| 2005-10-26 | 4,850 | 4,900 | 4,840 | 4,880 | 128,800 | 180.74 |
| 2005-10-25 | 4,810 | 4,890 | 4,800 | 4,850 | 234,500 | 179.63 |
| 2005-10-24 | 4,840 | 4,840 | 4,760 | 4,760 | 103,600 | 176.30 |
| 2005-10-21 | 4,740 | 4,860 | 4,740 | 4,810 | 423,401 | 178.15 |
| 2005-10-20 | 4,670 | 4,740 | 4,650 | 4,740 | 216,200 | 175.56 |
| 2005-10-19 | 4,610 | 4,640 | 4,590 | 4,620 | 154,600 | 171.11 |
| 2005-10-18 | 4,660 | 4,710 | 4,600 | 4,610 | 271,801 | 170.74 |
| 2005-10-17 | 4,730 | 4,760 | 4,680 | 4,710 | 97,500 | 174.44 |
| 2005-10-14 | 4,770 | 4,790 | 4,720 | 4,730 | 127,300 | 175.19 |
| 2005-10-13 | 4,800 | 4,810 | 4,750 | 4,780 | 183,800 | 177.04 |
| 2005-10-12 | 4,760 | 4,810 | 4,750 | 4,750 | 175,400 | 175.93 |
| 2005-10-11 | 4,750 | 4,780 | 4,640 | 4,720 | 259,401 | 174.82 |
| 2005-10-07 | 4,780 | 4,830 | 4,750 | 4,760 | 112,700 | 176.30 |
| 2005-10-06 | 4,840 | 4,890 | 4,750 | 4,750 | 164,300 | 175.93 |
| 2005-10-05 | 4,980 | 4,990 | 4,800 | 4,850 | 241,000 | 179.63 |
| 2005-10-04 | 4,950 | 4,980 | 4,930 | 4,960 | 80,800 | 183.70 |
| 2005-10-03 | 4,960 | 4,970 | 4,900 | 4,910 | 133,900 | 181.85 |
| 2005-09-30 | 5,050 | 5,110 | 4,900 | 4,900 | 183,500 | 181.48 |
| 2005-09-29 | 4,980 | 5,050 | 4,930 | 5,040 | 213,900 | 186.67 |
| 2005-09-28 | 4,930 | 4,980 | 4,880 | 4,940 | 239,500 | 182.96 |
| 2005-09-27 | 5,010 | 5,080 | 4,950 | 5,030 | 449,801 | 186.30 |
| 2005-09-26 | 4,850 | 4,930 | 4,840 | 4,930 | 233,000 | 182.59 |
| 2005-09-22 | 4,830 | 4,870 | 4,750 | 4,820 | 243,200 | 178.52 |
| 2005-09-21 | 4,720 | 4,870 | 4,710 | 4,850 | 396,701 | 179.63 |
| 2005-09-20 | 4,680 | 4,740 | 4,650 | 4,700 | 211,500 | 174.07 |
| 2005-09-16 | 4,750 | 4,750 | 4,680 | 4,700 | 108,700 | 174.07 |
| 2005-09-15 | 4,730 | 4,730 | 4,700 | 4,700 | 125,200 | 174.07 |
| 2005-09-14 | 4,770 | 4,780 | 4,670 | 4,680 | 121,700 | 173.33 |
| 2005-09-13 | 4,770 | 4,770 | 4,710 | 4,740 | 88,000 | 175.56 |
| 2005-09-12 | 4,720 | 4,820 | 4,710 | 4,790 | 329,001 | 177.41 |
| 2005-09-09 | 4,650 | 4,690 | 4,620 | 4,650 | 412,301 | 172.22 |
| 2005-09-08 | 4,800 | 4,810 | 4,680 | 4,690 | 280,301 | 173.70 |
| 2005-09-07 | 4,910 | 4,940 | 4,820 | 4,830 | 206,400 | 178.89 |
| 2005-09-06 | 4,940 | 4,960 | 4,900 | 4,910 | 120,200 | 181.85 |
| 2005-09-05 | 4,920 | 4,970 | 4,880 | 4,970 | 149,700 | 184.07 |
| 2005-09-02 | 4,900 | 4,940 | 4,880 | 4,930 | 130,500 | 182.59 |
| 2005-09-01 | 4,860 | 4,920 | 4,860 | 4,910 | 203,000 | 181.85 |
| 2005-08-31 | 4,820 | 4,900 | 4,810 | 4,890 | 279,501 | 181.11 |
| 2005-08-30 | 4,870 | 4,940 | 4,810 | 4,870 | 363,101 | 180.37 |
| 2005-08-29 | 5,000 | 5,000 | 4,840 | 4,860 | 357,801 | 180 |
| 2005-08-26 | 4,840 | 5,000 | 4,830 | 4,990 | 774,302 | 184.82 |
| 2005-08-25 | 4,750 | 4,830 | 4,730 | 4,800 | 160,600 | 177.78 |
| 2005-08-24 | 4,790 | 4,800 | 4,740 | 4,750 | 249,200 | 175.93 |
| 2005-08-23 | 4,740 | 4,880 | 4,740 | 4,840 | 343,701 | 179.26 |
| 2005-08-22 | 4,670 | 4,730 | 4,670 | 4,710 | 138,600 | 174.44 |
| 2005-08-19 | 4,710 | 4,720 | 4,640 | 4,640 | 116,100 | 171.85 |
| 2005-08-18 | 4,730 | 4,740 | 4,700 | 4,700 | 189,600 | 174.07 |
| 2005-08-17 | 4,620 | 4,730 | 4,620 | 4,690 | 341,501 | 173.70 |
| 2005-08-16 | 4,550 | 4,680 | 4,540 | 4,660 | 472,601 | 172.59 |
| 2005-08-15 | 4,510 | 4,530 | 4,500 | 4,510 | 96,900 | 167.04 |
| 2005-08-12 | 4,470 | 4,500 | 4,470 | 4,500 | 126,800 | 166.67 |
| 2005-08-11 | 4,480 | 4,490 | 4,460 | 4,460 | 203,200 | 165.19 |
| 2005-08-10 | 4,440 | 4,490 | 4,430 | 4,480 | 229,500 | 165.93 |
| 2005-08-09 | 4,440 | 4,450 | 4,420 | 4,430 | 156,500 | 164.07 |
| 2005-08-08 | 4,400 | 4,440 | 4,380 | 4,440 | 252,401 | 164.44 |
| 2005-08-05 | 4,420 | 4,480 | 4,330 | 4,340 | 802,702 | 160.74 |
| 2005-08-04 | 4,300 | 4,420 | 4,280 | 4,400 | 791,302 | 162.96 |
| 2005-08-03 | 4,240 | 4,310 | 4,240 | 4,300 | 492,101 | 159.26 |
| 2005-08-02 | 4,190 | 4,240 | 4,180 | 4,230 | 379,201 | 156.67 |
| 2005-08-01 | 4,330 | 4,340 | 4,000 | 4,110 | 1,160,502 | 152.22 |
| 2005-07-29 | 4,450 | 4,450 | 4,330 | 4,330 | 349,301 | 160.37 |
| 2005-07-28 | 4,460 | 4,460 | 4,410 | 4,440 | 151,700 | 164.44 |
| 2005-07-27 | 4,430 | 4,470 | 4,430 | 4,430 | 116,200 | 164.07 |
| 2005-07-26 | 4,440 | 4,460 | 4,410 | 4,410 | 195,100 | 163.33 |
| 2005-07-25 | 4,500 | 4,500 | 4,430 | 4,440 | 167,900 | 164.44 |
| 2005-07-22 | 4,550 | 4,550 | 4,490 | 4,500 | 159,500 | 166.67 |
| 2005-07-21 | 4,550 | 4,590 | 4,540 | 4,570 | 133,900 | 169.26 |
| 2005-07-20 | 4,560 | 4,560 | 4,530 | 4,540 | 129,400 | 168.15 |
| 2005-07-19 | 4,540 | 4,560 | 4,530 | 4,560 | 99,000 | 168.89 |
| 2005-07-15 | 4,540 | 4,560 | 4,520 | 4,520 | 117,300 | 167.41 |
| 2005-07-14 | 4,530 | 4,570 | 4,530 | 4,530 | 142,000 | 167.78 |
| 2005-07-13 | 4,580 | 4,590 | 4,510 | 4,510 | 244,200 | 167.04 |
| 2005-07-12 | 4,530 | 4,620 | 4,530 | 4,580 | 296,601 | 169.63 |
| 2005-07-11 | 4,540 | 4,560 | 4,510 | 4,510 | 154,800 | 167.04 |
| 2005-07-08 | 4,490 | 4,560 | 4,480 | 4,510 | 340,901 | 167.04 |
| 2005-07-07 | 4,490 | 4,490 | 4,450 | 4,470 | 199,500 | 165.56 |
| 2005-07-06 | 4,450 | 4,500 | 4,450 | 4,470 | 278,301 | 165.56 |
| 2005-07-05 | 4,450 | 4,470 | 4,440 | 4,450 | 134,900 | 164.82 |
| 2005-07-04 | 4,450 | 4,460 | 4,440 | 4,450 | 161,400 | 164.82 |
| 2005-07-01 | 4,460 | 4,470 | 4,430 | 4,440 | 204,900 | 164.44 |
| 2005-06-30 | 4,460 | 4,480 | 4,450 | 4,460 | 302,001 | 165.19 |
| 2005-06-29 | 4,460 | 4,470 | 4,440 | 4,450 | 138,600 | 164.82 |
| 2005-06-28 | 4,470 | 4,480 | 4,440 | 4,460 | 185,600 | 165.19 |
| 2005-06-27 | 4,500 | 4,500 | 4,460 | 4,470 | 97,100 | 165.56 |
| 2005-06-24 | 4,520 | 4,520 | 4,490 | 4,500 | 118,400 | 166.67 |
| 2005-06-23 | 4,530 | 4,550 | 4,500 | 4,510 | 213,100 | 167.04 |
| 2005-06-22 | 4,500 | 4,530 | 4,500 | 4,520 | 223,700 | 167.41 |
| 2005-06-21 | 4,520 | 4,520 | 4,470 | 4,490 | 233,300 | 166.30 |
| 2005-06-20 | 4,510 | 4,550 | 4,510 | 4,520 | 310,101 | 167.41 |
| 2005-06-17 | 4,500 | 4,520 | 4,480 | 4,500 | 266,301 | 166.67 |
| 2005-06-16 | 4,500 | 4,500 | 4,470 | 4,500 | 88,900 | 166.67 |
| 2005-06-15 | 4,450 | 4,500 | 4,450 | 4,500 | 199,000 | 166.67 |
| 2005-06-14 | 4,490 | 4,490 | 4,440 | 4,450 | 89,400 | 164.82 |
| 2005-06-13 | 4,490 | 4,490 | 4,460 | 4,490 | 83,900 | 166.30 |
| 2005-06-10 | 4,450 | 4,500 | 4,410 | 4,480 | 479,901 | 165.93 |
| 2005-06-09 | 4,510 | 4,510 | 4,470 | 4,490 | 161,300 | 166.30 |
| 2005-06-08 | 4,490 | 4,520 | 4,460 | 4,500 | 344,301 | 166.67 |
| 2005-06-07 | 4,460 | 4,510 | 4,460 | 4,480 | 254,301 | 165.93 |
| 2005-06-06 | 4,470 | 4,480 | 4,450 | 4,450 | 122,400 | 164.82 |
| 2005-06-03 | 4,490 | 4,490 | 4,450 | 4,460 | 166,200 | 165.19 |
| 2005-06-02 | 4,450 | 4,500 | 4,440 | 4,490 | 219,700 | 166.30 |
| 2005-06-01 | 4,430 | 4,440 | 4,390 | 4,420 | 295,301 | 163.70 |
| 2005-05-31 | 4,480 | 4,480 | 4,410 | 4,420 | 421,101 | 163.70 |
| 2005-05-30 | 4,470 | 4,500 | 4,450 | 4,490 | 201,600 | 166.30 |
| 2005-05-27 | 4,470 | 4,490 | 4,450 | 4,470 | 124,700 | 165.56 |
| 2005-05-26 | 4,460 | 4,490 | 4,450 | 4,470 | 133,500 | 165.56 |
| 2005-05-25 | 4,540 | 4,550 | 4,480 | 4,480 | 225,900 | 165.93 |
| 2005-05-24 | 4,590 | 4,590 | 4,530 | 4,560 | 298,201 | 168.89 |
| 2005-05-23 | 4,610 | 4,620 | 4,580 | 4,590 | 136,100 | 170 |
| 2005-05-20 | 4,630 | 4,630 | 4,570 | 4,600 | 131,100 | 170.37 |
| 2005-05-19 | 4,680 | 4,700 | 4,610 | 4,640 | 231,000 | 171.85 |
| 2005-05-18 | 4,640 | 4,700 | 4,620 | 4,640 | 250,801 | 171.85 |
| 2005-05-17 | 4,630 | 4,640 | 4,600 | 4,600 | 70,400 | 170.37 |
| 2005-05-16 | 4,650 | 4,650 | 4,630 | 4,650 | 68,400 | 172.22 |
| 2005-05-13 | 4,670 | 4,710 | 4,650 | 4,660 | 126,400 | 172.59 |
| 2005-05-12 | 4,780 | 4,790 | 4,720 | 4,720 | 78,000 | 174.82 |
| 2005-05-11 | 4,710 | 4,790 | 4,710 | 4,770 | 130,100 | 176.67 |
| 2005-05-10 | 4,690 | 4,760 | 4,680 | 4,750 | 117,900 | 175.93 |
| 2005-05-09 | 4,650 | 4,710 | 4,650 | 4,690 | 81,000 | 173.70 |
| 2005-05-06 | 4,710 | 4,720 | 4,670 | 4,670 | 172,500 | 172.96 |
| 2005-05-02 | 4,700 | 4,770 | 4,660 | 4,760 | 114,800 | 176.30 |
| 2005-04-28 | 4,750 | 4,770 | 4,670 | 4,690 | 317,001 | 173.70 |
| 2005-04-27 | 4,770 | 4,830 | 4,750 | 4,790 | 270,101 | 177.41 |
| 2005-04-26 | 4,730 | 4,770 | 4,710 | 4,770 | 86,000 | 176.67 |
| 2005-04-25 | 4,710 | 4,740 | 4,700 | 4,720 | 111,900 | 174.82 |
| 2005-04-22 | 4,670 | 4,710 | 4,640 | 4,700 | 149,200 | 174.07 |
| 2005-04-21 | 4,570 | 4,610 | 4,500 | 4,600 | 252,101 | 170.37 |
| 2005-04-20 | 4,640 | 4,660 | 4,620 | 4,650 | 168,500 | 172.22 |
| 2005-04-19 | 4,620 | 4,640 | 4,610 | 4,630 | 167,000 | 171.48 |
| 2005-04-18 | 4,710 | 4,710 | 4,610 | 4,650 | 243,000 | 172.22 |
| 2005-04-15 | 4,740 | 4,780 | 4,730 | 4,730 | 155,200 | 175.19 |
| 2005-04-14 | 4,810 | 4,820 | 4,760 | 4,800 | 204,300 | 177.78 |
| 2005-04-13 | 4,860 | 4,860 | 4,830 | 4,850 | 78,000 | 179.63 |
| 2005-04-12 | 4,880 | 4,880 | 4,840 | 4,860 | 180,900 | 180 |
| 2005-04-11 | 4,900 | 4,910 | 4,870 | 4,880 | 65,100 | 180.74 |
| 2005-04-08 | 4,900 | 4,910 | 4,870 | 4,910 | 190,500 | 181.85 |
| 2005-04-07 | 4,880 | 4,900 | 4,860 | 4,900 | 81,100 | 181.48 |
| 2005-04-06 | 4,830 | 4,890 | 4,830 | 4,870 | 121,700 | 180.37 |
| 2005-04-05 | 4,850 | 4,860 | 4,840 | 4,840 | 108,400 | 179.26 |
| 2005-04-04 | 4,870 | 4,890 | 4,840 | 4,870 | 96,400 | 180.37 |
| 2005-04-01 | 4,800 | 4,870 | 4,760 | 4,870 | 173,900 | 180.37 |
| 2005-03-31 | 4,830 | 4,870 | 4,770 | 4,810 | 226,100 | 178.15 |
| 2005-03-30 | 4,840 | 4,890 | 4,840 | 4,880 | 174,200 | 180.74 |
| 2005-03-29 | 4,900 | 4,900 | 4,830 | 4,830 | 84,200 | 178.89 |
| 2005-03-28 | 4,910 | 4,910 | 4,870 | 4,890 | 73,000 | 181.11 |
| 2005-03-25 | 4,900 | 4,910 | 4,890 | 4,910 | 108,200 | 181.85 |
| 2005-03-24 | 4,850 | 4,920 | 4,840 | 4,880 | 251,201 | 180.74 |
| 2005-03-23 | 4,900 | 4,900 | 4,810 | 4,840 | 201,500 | 179.26 |
| 2005-03-22 | 4,910 | 4,930 | 4,890 | 4,900 | 337,301 | 181.48 |
| 2005-03-18 | 4,850 | 4,880 | 4,840 | 4,880 | 348,801 | 180.74 |
| 2005-03-17 | 4,800 | 4,840 | 4,770 | 4,840 | 223,800 | 179.26 |
| 2005-03-16 | 4,780 | 4,810 | 4,760 | 4,790 | 340,901 | 177.41 |
| 2005-03-15 | 4,770 | 4,770 | 4,750 | 4,770 | 105,800 | 176.67 |
| 2005-03-14 | 4,750 | 4,770 | 4,730 | 4,740 | 188,500 | 175.56 |
| 2005-03-11 | 4,690 | 4,750 | 4,680 | 4,740 | 397,501 | 175.56 |
| 2005-03-10 | 4,740 | 4,740 | 4,700 | 4,700 | 135,100 | 174.07 |
| 2005-03-09 | 4,720 | 4,740 | 4,700 | 4,700 | 111,800 | 174.07 |
| 2005-03-08 | 4,750 | 4,750 | 4,670 | 4,700 | 509,501 | 174.07 |
| 2005-03-07 | 4,840 | 4,840 | 4,740 | 4,770 | 338,901 | 176.67 |
| 2005-03-04 | 4,730 | 4,840 | 4,720 | 4,830 | 578,601 | 178.89 |
| 2005-03-03 | 4,650 | 4,740 | 4,650 | 4,720 | 461,701 | 174.82 |
| 2005-03-02 | 4,650 | 4,650 | 4,630 | 4,640 | 230,800 | 171.85 |
| 2005-03-01 | 4,660 | 4,670 | 4,630 | 4,640 | 122,600 | 171.85 |
| 2005-02-28 | 4,660 | 4,670 | 4,640 | 4,650 | 146,000 | 172.22 |
| 2005-02-25 | 4,630 | 4,650 | 4,600 | 4,630 | 182,100 | 171.48 |
| 2005-02-24 | 4,600 | 4,640 | 4,600 | 4,630 | 226,100 | 171.48 |
| 2005-02-23 | 4,610 | 4,610 | 4,570 | 4,580 | 324,501 | 169.63 |
| 2005-02-22 | 4,630 | 4,630 | 4,620 | 4,620 | 137,400 | 171.11 |
| 2005-02-21 | 4,690 | 4,690 | 4,630 | 4,630 | 211,600 | 171.48 |
| 2005-02-18 | 4,700 | 4,700 | 4,660 | 4,670 | 256,701 | 172.96 |
| 2005-02-17 | 4,670 | 4,710 | 4,670 | 4,700 | 505,601 | 174.07 |
| 2005-02-16 | 4,620 | 4,660 | 4,620 | 4,650 | 281,401 | 172.22 |
| 2005-02-15 | 4,620 | 4,630 | 4,600 | 4,610 | 131,400 | 170.74 |
| 2005-02-14 | 4,630 | 4,630 | 4,590 | 4,600 | 153,200 | 170.37 |
| 2005-02-10 | 4,590 | 4,610 | 4,530 | 4,610 | 230,400 | 170.74 |
| 2005-02-09 | 4,650 | 4,650 | 4,580 | 4,590 | 383,301 | 170 |
| 2005-02-08 | 4,650 | 4,670 | 4,610 | 4,650 | 395,301 | 172.22 |
| 2005-02-07 | 4,650 | 4,670 | 4,630 | 4,660 | 377,001 | 172.59 |
| 2005-02-04 | 4,650 | 4,660 | 4,600 | 4,620 | 277,901 | 171.11 |
| 2005-02-03 | 4,630 | 4,660 | 4,600 | 4,630 | 397,301 | 171.48 |
| 2005-02-02 | 4,640 | 4,640 | 4,600 | 4,600 | 343,701 | 170.37 |
| 2005-02-01 | 4,690 | 4,710 | 4,630 | 4,660 | 553,101 | 172.59 |
| 2005-01-31 | 4,780 | 4,780 | 4,630 | 4,670 | 1,091,802 | 172.96 |
| 2005-01-28 | 4,880 | 4,910 | 4,820 | 4,830 | 196,900 | 178.89 |
| 2005-01-27 | 4,940 | 4,950 | 4,840 | 4,900 | 349,201 | 181.48 |
| 2005-01-26 | 5,050 | 5,050 | 4,920 | 4,930 | 353,801 | 182.59 |
| 2005-01-25 | 5,080 | 5,080 | 5,020 | 5,040 | 301,401 | 186.67 |
| 2005-01-24 | 4,910 | 5,030 | 4,900 | 5,030 | 454,601 | 186.30 |
| 2005-01-21 | 4,850 | 4,910 | 4,850 | 4,900 | 130,000 | 181.48 |
| 2005-01-20 | 4,880 | 4,880 | 4,830 | 4,850 | 125,200 | 179.63 |
| 2005-01-19 | 4,900 | 4,900 | 4,860 | 4,880 | 132,100 | 180.74 |
| 2005-01-18 | 4,910 | 4,910 | 4,860 | 4,890 | 175,000 | 181.11 |
| 2005-01-17 | 4,900 | 4,930 | 4,860 | 4,910 | 205,100 | 181.85 |
| 2005-01-14 | 4,930 | 4,930 | 4,880 | 4,900 | 221,600 | 181.48 |
| 2005-01-13 | 4,950 | 4,970 | 4,890 | 4,910 | 198,700 | 181.85 |
| 2005-01-12 | 4,950 | 5,010 | 4,930 | 4,970 | 300,001 | 184.07 |
| 2005-01-11 | 4,890 | 4,940 | 4,880 | 4,940 | 101,800 | 182.96 |
| 2005-01-07 | 4,890 | 4,910 | 4,860 | 4,880 | 130,200 | 180.74 |
| 2005-01-06 | 4,870 | 4,900 | 4,860 | 4,890 | 127,500 | 181.11 |
| 2005-01-05 | 4,950 | 4,960 | 4,860 | 4,880 | 346,301 | 180.74 |
| 2005-01-04 | 4,960 | 4,980 | 4,930 | 4,980 | 170,400 | 184.44 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株