8129 東邦ホールディングス(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 | 1,500 | 1,504 | 1,472 | 1,481 | 46,500 | 1,481 |
| 2005-12-29 | 1,491 | 1,514 | 1,472 | 1,496 | 268,300 | 1,496 |
| 2005-12-28 | 1,464 | 1,485 | 1,461 | 1,482 | 70,100 | 1,482 |
| 2005-12-27 | 1,483 | 1,496 | 1,464 | 1,479 | 86,200 | 1,479 |
| 2005-12-26 | 1,489 | 1,497 | 1,450 | 1,483 | 155,100 | 1,483 |
| 2005-12-22 | 1,440 | 1,498 | 1,440 | 1,488 | 152,900 | 1,488 |
| 2005-12-21 | 1,459 | 1,465 | 1,440 | 1,447 | 257,500 | 1,447 |
| 2005-12-20 | 1,504 | 1,504 | 1,445 | 1,445 | 439,200 | 1,445 |
| 2005-12-19 | 1,520 | 1,527 | 1,476 | 1,504 | 323,500 | 1,504 |
| 2005-12-16 | 1,528 | 1,572 | 1,523 | 1,550 | 160,800 | 1,550 |
| 2005-12-15 | 1,563 | 1,568 | 1,519 | 1,528 | 170,900 | 1,528 |
| 2005-12-14 | 1,572 | 1,600 | 1,567 | 1,583 | 100,100 | 1,583 |
| 2005-12-13 | 1,599 | 1,600 | 1,572 | 1,600 | 85,700 | 1,600 |
| 2005-12-12 | 1,600 | 1,624 | 1,563 | 1,563 | 120,700 | 1,563 |
| 2005-12-09 | 1,640 | 1,640 | 1,568 | 1,575 | 226,000 | 1,575 |
| 2005-12-08 | 1,620 | 1,634 | 1,599 | 1,614 | 105,800 | 1,614 |
| 2005-12-07 | 1,606 | 1,635 | 1,560 | 1,633 | 116,100 | 1,633 |
| 2005-12-06 | 1,601 | 1,650 | 1,601 | 1,636 | 221,600 | 1,636 |
| 2005-12-05 | 1,490 | 1,600 | 1,481 | 1,600 | 181,700 | 1,600 |
| 2005-12-02 | 1,539 | 1,557 | 1,532 | 1,550 | 203,000 | 1,550 |
| 2005-12-01 | 1,508 | 1,539 | 1,487 | 1,532 | 192,100 | 1,532 |
| 2005-11-30 | 1,488 | 1,510 | 1,463 | 1,479 | 157,400 | 1,479 |
| 2005-11-29 | 1,450 | 1,483 | 1,450 | 1,470 | 104,100 | 1,470 |
| 2005-11-28 | 1,436 | 1,453 | 1,435 | 1,442 | 150,000 | 1,442 |
| 2005-11-25 | 1,463 | 1,480 | 1,445 | 1,476 | 107,000 | 1,476 |
| 2005-11-24 | 1,485 | 1,485 | 1,432 | 1,443 | 148,200 | 1,443 |
| 2005-11-22 | 1,439 | 1,469 | 1,431 | 1,445 | 129,300 | 1,445 |
| 2005-11-21 | 1,477 | 1,498 | 1,439 | 1,439 | 173,900 | 1,439 |
| 2005-11-18 | 1,456 | 1,470 | 1,427 | 1,438 | 204,500 | 1,438 |
| 2005-11-17 | 1,379 | 1,490 | 1,369 | 1,476 | 301,400 | 1,476 |
| 2005-11-16 | 1,341 | 1,360 | 1,331 | 1,351 | 138,900 | 1,351 |
| 2005-11-15 | 1,352 | 1,365 | 1,340 | 1,360 | 173,500 | 1,360 |
| 2005-11-14 | 1,481 | 1,490 | 1,310 | 1,361 | 514,000 | 1,361 |
| 2005-11-11 | 1,490 | 1,532 | 1,489 | 1,511 | 123,700 | 1,511 |
| 2005-11-10 | 1,460 | 1,508 | 1,451 | 1,487 | 156,100 | 1,487 |
| 2005-11-09 | 1,461 | 1,476 | 1,430 | 1,450 | 204,500 | 1,450 |
| 2005-11-08 | 1,503 | 1,516 | 1,466 | 1,481 | 170,500 | 1,481 |
| 2005-11-07 | 1,502 | 1,540 | 1,501 | 1,520 | 194,000 | 1,520 |
| 2005-11-04 | 1,559 | 1,569 | 1,550 | 1,550 | 220,700 | 1,550 |
| 2005-11-02 | 1,574 | 1,575 | 1,547 | 1,560 | 243,200 | 1,560 |
| 2005-11-01 | 1,518 | 1,580 | 1,516 | 1,565 | 198,400 | 1,565 |
| 2005-10-31 | 1,500 | 1,520 | 1,496 | 1,496 | 128,500 | 1,496 |
| 2005-10-28 | 1,500 | 1,508 | 1,480 | 1,480 | 161,200 | 1,480 |
| 2005-10-27 | 1,515 | 1,519 | 1,489 | 1,498 | 258,100 | 1,498 |
| 2005-10-26 | 1,515 | 1,530 | 1,480 | 1,500 | 366,700 | 1,500 |
| 2005-10-25 | 1,426 | 1,520 | 1,415 | 1,520 | 524,300 | 1,520 |
| 2005-10-24 | 1,427 | 1,429 | 1,413 | 1,424 | 152,600 | 1,424 |
| 2005-10-21 | 1,408 | 1,420 | 1,391 | 1,418 | 195,000 | 1,418 |
| 2005-10-20 | 1,375 | 1,410 | 1,357 | 1,408 | 92,900 | 1,408 |
| 2005-10-19 | 1,390 | 1,407 | 1,360 | 1,375 | 123,300 | 1,375 |
| 2005-10-18 | 1,409 | 1,414 | 1,391 | 1,394 | 131,300 | 1,394 |
| 2005-10-17 | 1,407 | 1,418 | 1,396 | 1,403 | 199,200 | 1,403 |
| 2005-10-14 | 1,370 | 1,419 | 1,369 | 1,406 | 196,300 | 1,406 |
| 2005-10-13 | 1,370 | 1,387 | 1,320 | 1,358 | 212,800 | 1,358 |
| 2005-10-12 | 1,399 | 1,427 | 1,391 | 1,405 | 746,100 | 1,405 |
| 2005-10-11 | 1,360 | 1,365 | 1,345 | 1,360 | 823,300 | 1,360 |
| 2005-10-07 | 1,291 | 1,305 | 1,241 | 1,275 | 246,300 | 1,275 |
| 2005-10-06 | 1,338 | 1,338 | 1,300 | 1,311 | 201,200 | 1,311 |
| 2005-10-05 | 1,284 | 1,340 | 1,283 | 1,340 | 411,800 | 1,340 |
| 2005-10-04 | 1,280 | 1,325 | 1,280 | 1,323 | 180,100 | 1,323 |
| 2005-10-03 | 1,253 | 1,328 | 1,253 | 1,320 | 136,300 | 1,320 |
| 2005-09-30 | 1,278 | 1,283 | 1,256 | 1,273 | 203,300 | 1,273 |
| 2005-09-29 | 1,267 | 1,287 | 1,239 | 1,278 | 102,400 | 1,278 |
| 2005-09-28 | 1,304 | 1,308 | 1,263 | 1,287 | 77,700 | 1,287 |
| 2005-09-27 | 1,310 | 1,329 | 1,290 | 1,309 | 94,900 | 1,309 |
| 2005-09-26 | 1,301 | 1,321 | 1,284 | 1,310 | 84,500 | 1,310 |
| 2005-09-22 | 1,279 | 1,304 | 1,263 | 1,301 | 94,200 | 1,301 |
| 2005-09-21 | 1,332 | 1,332 | 1,283 | 1,285 | 101,200 | 1,285 |
| 2005-09-20 | 1,315 | 1,337 | 1,291 | 1,331 | 144,400 | 1,331 |
| 2005-09-16 | 1,276 | 1,300 | 1,267 | 1,295 | 75,400 | 1,295 |
| 2005-09-15 | 1,270 | 1,280 | 1,250 | 1,256 | 91,000 | 1,256 |
| 2005-09-14 | 1,259 | 1,265 | 1,253 | 1,263 | 114,900 | 1,263 |
| 2005-09-13 | 1,268 | 1,279 | 1,248 | 1,279 | 142,000 | 1,279 |
| 2005-09-12 | 1,240 | 1,278 | 1,240 | 1,263 | 198,900 | 1,263 |
| 2005-09-09 | 1,235 | 1,235 | 1,223 | 1,230 | 156,600 | 1,230 |
| 2005-09-08 | 1,229 | 1,235 | 1,223 | 1,228 | 80,600 | 1,228 |
| 2005-09-07 | 1,186 | 1,235 | 1,182 | 1,233 | 173,400 | 1,233 |
| 2005-09-06 | 1,228 | 1,229 | 1,184 | 1,186 | 81,900 | 1,186 |
| 2005-09-05 | 1,206 | 1,232 | 1,190 | 1,226 | 56,900 | 1,226 |
| 2005-09-02 | 1,225 | 1,235 | 1,220 | 1,226 | 58,300 | 1,226 |
| 2005-09-01 | 1,226 | 1,238 | 1,217 | 1,219 | 66,200 | 1,219 |
| 2005-08-31 | 1,225 | 1,227 | 1,211 | 1,215 | 46,800 | 1,215 |
| 2005-08-30 | 1,230 | 1,232 | 1,207 | 1,220 | 99,700 | 1,220 |
| 2005-08-29 | 1,234 | 1,236 | 1,220 | 1,234 | 115,600 | 1,234 |
| 2005-08-26 | 1,221 | 1,235 | 1,216 | 1,235 | 148,400 | 1,235 |
| 2005-08-25 | 1,225 | 1,226 | 1,215 | 1,220 | 43,500 | 1,220 |
| 2005-08-24 | 1,217 | 1,225 | 1,211 | 1,225 | 60,000 | 1,225 |
| 2005-08-23 | 1,229 | 1,230 | 1,210 | 1,224 | 84,000 | 1,224 |
| 2005-08-22 | 1,225 | 1,230 | 1,200 | 1,224 | 134,800 | 1,224 |
| 2005-08-19 | 1,214 | 1,215 | 1,184 | 1,205 | 45,300 | 1,205 |
| 2005-08-18 | 1,200 | 1,220 | 1,190 | 1,215 | 83,700 | 1,215 |
| 2005-08-17 | 1,197 | 1,217 | 1,183 | 1,183 | 112,300 | 1,183 |
| 2005-08-16 | 1,226 | 1,227 | 1,178 | 1,196 | 113,300 | 1,196 |
| 2005-08-15 | 1,205 | 1,228 | 1,202 | 1,212 | 169,400 | 1,212 |
| 2005-08-12 | 1,197 | 1,205 | 1,180 | 1,201 | 112,300 | 1,201 |
| 2005-08-11 | 1,179 | 1,199 | 1,177 | 1,197 | 82,700 | 1,197 |
| 2005-08-10 | 1,180 | 1,180 | 1,169 | 1,178 | 83,500 | 1,178 |
| 2005-08-09 | 1,180 | 1,180 | 1,167 | 1,176 | 62,500 | 1,176 |
| 2005-08-08 | 1,155 | 1,184 | 1,140 | 1,170 | 95,300 | 1,170 |
| 2005-08-05 | 1,165 | 1,177 | 1,155 | 1,156 | 148,400 | 1,156 |
| 2005-08-04 | 1,159 | 1,173 | 1,159 | 1,162 | 54,500 | 1,162 |
| 2005-08-03 | 1,141 | 1,155 | 1,130 | 1,148 | 61,900 | 1,148 |
| 2005-08-02 | 1,171 | 1,177 | 1,150 | 1,156 | 59,000 | 1,156 |
| 2005-08-01 | 1,179 | 1,179 | 1,167 | 1,169 | 47,800 | 1,169 |
| 2005-07-29 | 1,180 | 1,187 | 1,158 | 1,167 | 68,800 | 1,167 |
| 2005-07-28 | 1,171 | 1,193 | 1,171 | 1,177 | 69,600 | 1,177 |
| 2005-07-27 | 1,170 | 1,174 | 1,163 | 1,171 | 37,100 | 1,171 |
| 2005-07-26 | 1,154 | 1,164 | 1,148 | 1,160 | 43,100 | 1,160 |
| 2005-07-25 | 1,140 | 1,160 | 1,130 | 1,153 | 119,400 | 1,153 |
| 2005-07-22 | 1,145 | 1,154 | 1,130 | 1,140 | 46,700 | 1,140 |
| 2005-07-21 | 1,162 | 1,170 | 1,147 | 1,147 | 71,100 | 1,147 |
| 2005-07-20 | 1,158 | 1,162 | 1,142 | 1,142 | 75,200 | 1,142 |
| 2005-07-19 | 1,150 | 1,163 | 1,110 | 1,118 | 112,200 | 1,118 |
| 2005-07-15 | 1,150 | 1,175 | 1,150 | 1,155 | 39,100 | 1,155 |
| 2005-07-14 | 1,179 | 1,180 | 1,166 | 1,170 | 22,500 | 1,170 |
| 2005-07-13 | 1,175 | 1,189 | 1,164 | 1,180 | 32,400 | 1,180 |
| 2005-07-12 | 1,182 | 1,187 | 1,174 | 1,175 | 29,300 | 1,175 |
| 2005-07-11 | 1,170 | 1,190 | 1,170 | 1,178 | 64,200 | 1,178 |
| 2005-07-08 | 1,155 | 1,187 | 1,153 | 1,180 | 137,600 | 1,180 |
| 2005-07-07 | 1,180 | 1,180 | 1,155 | 1,158 | 129,900 | 1,158 |
| 2005-07-06 | 1,200 | 1,210 | 1,181 | 1,185 | 79,300 | 1,185 |
| 2005-07-05 | 1,200 | 1,207 | 1,171 | 1,200 | 71,300 | 1,200 |
| 2005-07-04 | 1,195 | 1,200 | 1,171 | 1,200 | 41,200 | 1,200 |
| 2005-07-01 | 1,183 | 1,215 | 1,170 | 1,200 | 226,000 | 1,200 |
| 2005-06-30 | 1,150 | 1,190 | 1,122 | 1,163 | 92,800 | 1,163 |
| 2005-06-29 | 1,115 | 1,145 | 1,090 | 1,135 | 103,700 | 1,135 |
| 2005-06-28 | 1,124 | 1,136 | 1,101 | 1,120 | 21,700 | 1,120 |
| 2005-06-27 | 1,110 | 1,135 | 1,095 | 1,119 | 63,300 | 1,119 |
| 2005-06-24 | 1,140 | 1,142 | 1,122 | 1,142 | 29,800 | 1,142 |
| 2005-06-23 | 1,158 | 1,160 | 1,140 | 1,145 | 31,600 | 1,145 |
| 2005-06-22 | 1,133 | 1,160 | 1,133 | 1,160 | 26,500 | 1,160 |
| 2005-06-21 | 1,167 | 1,168 | 1,148 | 1,152 | 61,400 | 1,152 |
| 2005-06-20 | 1,145 | 1,168 | 1,136 | 1,157 | 95,200 | 1,157 |
| 2005-06-17 | 1,120 | 1,133 | 1,103 | 1,124 | 54,300 | 1,124 |
| 2005-06-16 | 1,120 | 1,121 | 1,109 | 1,110 | 78,700 | 1,110 |
| 2005-06-15 | 1,119 | 1,122 | 1,110 | 1,121 | 90,000 | 1,121 |
| 2005-06-14 | 1,120 | 1,128 | 1,116 | 1,120 | 119,400 | 1,120 |
| 2005-06-13 | 1,138 | 1,138 | 1,100 | 1,117 | 150,300 | 1,117 |
| 2005-06-10 | 1,073 | 1,114 | 1,045 | 1,100 | 110,900 | 1,100 |
| 2005-06-09 | 1,074 | 1,074 | 1,061 | 1,073 | 38,200 | 1,073 |
| 2005-06-08 | 1,070 | 1,071 | 1,054 | 1,071 | 85,900 | 1,071 |
| 2005-06-07 | 1,079 | 1,079 | 1,055 | 1,071 | 72,400 | 1,071 |
| 2005-06-06 | 1,084 | 1,084 | 1,049 | 1,059 | 76,500 | 1,059 |
| 2005-06-03 | 1,097 | 1,097 | 1,075 | 1,081 | 30,500 | 1,081 |
| 2005-06-02 | 1,080 | 1,100 | 1,070 | 1,080 | 72,400 | 1,080 |
| 2005-06-01 | 1,072 | 1,078 | 1,067 | 1,071 | 75,700 | 1,071 |
| 2005-05-31 | 1,079 | 1,079 | 1,059 | 1,067 | 98,100 | 1,067 |
| 2005-05-30 | 1,054 | 1,086 | 1,040 | 1,065 | 123,200 | 1,065 |
| 2005-05-27 | 1,048 | 1,054 | 1,020 | 1,054 | 89,100 | 1,054 |
| 2005-05-26 | 1,060 | 1,064 | 1,033 | 1,048 | 106,000 | 1,048 |
| 2005-05-25 | 1,075 | 1,075 | 1,057 | 1,062 | 61,800 | 1,062 |
| 2005-05-24 | 1,100 | 1,100 | 1,060 | 1,067 | 127,000 | 1,067 |
| 2005-05-23 | 1,090 | 1,110 | 1,081 | 1,108 | 78,100 | 1,108 |
| 2005-05-20 | 1,107 | 1,118 | 1,091 | 1,100 | 141,100 | 1,100 |
| 2005-05-19 | 1,110 | 1,120 | 1,090 | 1,101 | 97,700 | 1,101 |
| 2005-05-18 | 1,105 | 1,111 | 1,070 | 1,111 | 156,500 | 1,111 |
| 2005-05-17 | 1,140 | 1,152 | 1,110 | 1,110 | 87,000 | 1,110 |
| 2005-05-16 | 1,156 | 1,162 | 1,120 | 1,145 | 178,400 | 1,145 |
| 2005-05-13 | 1,190 | 1,200 | 1,177 | 1,178 | 42,800 | 1,178 |
| 2005-05-12 | 1,184 | 1,215 | 1,182 | 1,198 | 45,300 | 1,198 |
| 2005-05-11 | 1,150 | 1,200 | 1,150 | 1,199 | 89,400 | 1,199 |
| 2005-05-10 | 1,210 | 1,214 | 1,156 | 1,168 | 47,000 | 1,168 |
| 2005-05-09 | 1,200 | 1,210 | 1,185 | 1,209 | 60,600 | 1,209 |
| 2005-05-06 | 1,180 | 1,200 | 1,178 | 1,197 | 60,100 | 1,197 |
| 2005-05-02 | 1,191 | 1,195 | 1,160 | 1,192 | 62,500 | 1,192 |
| 2005-04-28 | 1,180 | 1,180 | 1,165 | 1,171 | 81,500 | 1,171 |
| 2005-04-27 | 1,158 | 1,169 | 1,151 | 1,165 | 61,600 | 1,165 |
| 2005-04-26 | 1,143 | 1,161 | 1,104 | 1,145 | 76,800 | 1,145 |
| 2005-04-25 | 1,126 | 1,159 | 1,126 | 1,141 | 111,400 | 1,141 |
| 2005-04-22 | 1,110 | 1,125 | 1,088 | 1,125 | 77,900 | 1,125 |
| 2005-04-21 | 1,085 | 1,103 | 1,060 | 1,074 | 100,800 | 1,074 |
| 2005-04-20 | 1,100 | 1,119 | 1,085 | 1,113 | 47,200 | 1,113 |
| 2005-04-19 | 1,057 | 1,096 | 1,057 | 1,084 | 83,700 | 1,084 |
| 2005-04-18 | 1,055 | 1,083 | 1,030 | 1,057 | 130,700 | 1,057 |
| 2005-04-15 | 1,162 | 1,170 | 1,131 | 1,131 | 54,000 | 1,131 |
| 2005-04-14 | 1,160 | 1,168 | 1,153 | 1,162 | 68,700 | 1,162 |
| 2005-04-13 | 1,150 | 1,168 | 1,146 | 1,158 | 59,300 | 1,158 |
| 2005-04-12 | 1,153 | 1,170 | 1,145 | 1,161 | 53,300 | 1,161 |
| 2005-04-11 | 1,169 | 1,175 | 1,160 | 1,174 | 48,700 | 1,174 |
| 2005-04-08 | 1,160 | 1,179 | 1,143 | 1,171 | 137,000 | 1,171 |
| 2005-04-07 | 1,190 | 1,195 | 1,161 | 1,163 | 111,000 | 1,163 |
| 2005-04-06 | 1,215 | 1,215 | 1,182 | 1,194 | 156,600 | 1,194 |
| 2005-04-05 | 1,220 | 1,229 | 1,217 | 1,219 | 105,300 | 1,219 |
| 2005-04-04 | 1,241 | 1,260 | 1,223 | 1,240 | 107,700 | 1,240 |
| 2005-04-01 | 1,227 | 1,242 | 1,219 | 1,240 | 86,200 | 1,240 |
| 2005-03-31 | 1,226 | 1,240 | 1,222 | 1,233 | 170,700 | 1,233 |
| 2005-03-30 | 1,213 | 1,240 | 1,211 | 1,234 | 249,100 | 1,234 |
| 2005-03-29 | 1,212 | 1,280 | 1,200 | 1,249 | 591,000 | 1,249 |
| 2005-03-28 | 1,100 | 1,146 | 1,100 | 1,132 | 45,500 | 1,132 |
| 2005-03-25 | 1,158 | 1,174 | 1,104 | 1,130 | 141,300 | 1,130 |
| 2005-03-24 | 1,155 | 1,197 | 1,144 | 1,174 | 111,300 | 1,174 |
| 2005-03-23 | 1,165 | 1,175 | 1,160 | 1,170 | 136,600 | 1,170 |
| 2005-03-22 | 1,211 | 1,219 | 1,179 | 1,185 | 210,100 | 1,185 |
| 2005-03-18 | 1,238 | 1,259 | 1,212 | 1,214 | 140,200 | 1,214 |
| 2005-03-17 | 1,274 | 1,274 | 1,233 | 1,240 | 104,000 | 1,240 |
| 2005-03-16 | 1,235 | 1,274 | 1,213 | 1,263 | 139,200 | 1,263 |
| 2005-03-15 | 1,260 | 1,288 | 1,238 | 1,238 | 169,000 | 1,238 |
| 2005-03-14 | 1,297 | 1,297 | 1,265 | 1,265 | 71,700 | 1,265 |
| 2005-03-11 | 1,300 | 1,300 | 1,268 | 1,288 | 195,000 | 1,288 |
| 2005-03-10 | 1,250 | 1,288 | 1,241 | 1,260 | 80,500 | 1,260 |
| 2005-03-09 | 1,251 | 1,270 | 1,230 | 1,251 | 226,500 | 1,251 |
| 2005-03-08 | 1,317 | 1,317 | 1,235 | 1,291 | 252,200 | 1,291 |
| 2005-03-07 | 1,296 | 1,330 | 1,296 | 1,320 | 285,900 | 1,320 |
| 2005-03-04 | 1,203 | 1,295 | 1,195 | 1,295 | 346,400 | 1,295 |
| 2005-03-03 | 1,205 | 1,217 | 1,170 | 1,206 | 317,900 | 1,206 |
| 2005-03-02 | 1,200 | 1,230 | 1,185 | 1,205 | 548,900 | 1,205 |
| 2005-03-01 | 1,059 | 1,165 | 1,056 | 1,165 | 400,700 | 1,165 |
| 2005-02-28 | 1,052 | 1,057 | 1,051 | 1,054 | 96,900 | 1,054 |
| 2005-02-25 | 1,052 | 1,055 | 1,045 | 1,048 | 120,000 | 1,048 |
| 2005-02-24 | 1,052 | 1,053 | 1,045 | 1,053 | 77,500 | 1,053 |
| 2005-02-23 | 1,039 | 1,055 | 1,039 | 1,055 | 111,100 | 1,055 |
| 2005-02-22 | 1,060 | 1,060 | 1,036 | 1,038 | 150,000 | 1,038 |
| 2005-02-21 | 1,048 | 1,058 | 1,043 | 1,053 | 107,100 | 1,053 |
| 2005-02-18 | 1,030 | 1,045 | 1,029 | 1,041 | 79,100 | 1,041 |
| 2005-02-17 | 1,040 | 1,046 | 1,036 | 1,041 | 140,800 | 1,041 |
| 2005-02-16 | 1,030 | 1,047 | 1,018 | 1,047 | 150,300 | 1,047 |
| 2005-02-15 | 1,040 | 1,042 | 1,030 | 1,040 | 129,900 | 1,040 |
| 2005-02-14 | 1,024 | 1,047 | 1,024 | 1,042 | 152,500 | 1,042 |
| 2005-02-10 | 1,014 | 1,017 | 1,000 | 1,015 | 136,500 | 1,015 |
| 2005-02-09 | 995 | 1,006 | 992 | 1,002 | 94,900 | 1,002 |
| 2005-02-08 | 995 | 996 | 985 | 988 | 129,200 | 988 |
| 2005-02-07 | 988 | 991 | 983 | 990 | 77,300 | 990 |
| 2005-02-04 | 980 | 983 | 971 | 979 | 178,300 | 979 |
| 2005-02-03 | 984 | 990 | 979 | 983 | 180,700 | 983 |
| 2005-02-02 | 970 | 984 | 966 | 979 | 195,500 | 979 |
| 2005-02-01 | 968 | 972 | 955 | 967 | 145,500 | 967 |
| 2005-01-31 | 940 | 965 | 937 | 951 | 189,900 | 951 |
| 2005-01-28 | 940 | 945 | 931 | 936 | 127,100 | 936 |
| 2005-01-27 | 940 | 944 | 937 | 939 | 102,500 | 939 |
| 2005-01-26 | 937 | 942 | 935 | 935 | 127,300 | 935 |
| 2005-01-25 | 941 | 950 | 930 | 935 | 116,600 | 935 |
| 2005-01-24 | 941 | 950 | 933 | 950 | 155,300 | 950 |
| 2005-01-21 | 970 | 974 | 943 | 946 | 183,400 | 946 |
| 2005-01-20 | 980 | 987 | 968 | 980 | 127,500 | 980 |
| 2005-01-19 | 1,005 | 1,005 | 983 | 986 | 122,200 | 986 |
| 2005-01-18 | 993 | 1,000 | 987 | 995 | 241,300 | 995 |
| 2005-01-17 | 1,010 | 1,011 | 984 | 993 | 309,400 | 993 |
| 2005-01-14 | 1,001 | 1,025 | 993 | 1,003 | 126,600 | 1,003 |
| 2005-01-13 | 1,031 | 1,038 | 1,011 | 1,016 | 154,700 | 1,016 |
| 2005-01-12 | 1,036 | 1,050 | 1,030 | 1,033 | 130,500 | 1,033 |
| 2005-01-11 | 1,050 | 1,055 | 1,035 | 1,046 | 164,700 | 1,046 |
| 2005-01-07 | 1,060 | 1,060 | 1,042 | 1,053 | 147,400 | 1,053 |
| 2005-01-06 | 1,033 | 1,066 | 1,027 | 1,061 | 163,500 | 1,061 |
| 2005-01-05 | 1,015 | 1,027 | 1,007 | 1,023 | 133,700 | 1,023 |
| 2005-01-04 | 1,007 | 1,014 | 1,002 | 1,007 | 69,000 | 1,007 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
