8252 (株)丸井グループ 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 | 2,390 | 2,390 | 2,315 | 2,315 | 719,600 | 2,315 |
| 2005-12-29 | 2,340 | 2,395 | 2,310 | 2,350 | 1,831,300 | 2,350 |
| 2005-12-28 | 2,285 | 2,310 | 2,255 | 2,310 | 838,100 | 2,310 |
| 2005-12-27 | 2,295 | 2,315 | 2,280 | 2,305 | 859,000 | 2,305 |
| 2005-12-26 | 2,290 | 2,310 | 2,260 | 2,305 | 822,800 | 2,305 |
| 2005-12-22 | 2,305 | 2,305 | 2,215 | 2,250 | 1,287,800 | 2,250 |
| 2005-12-21 | 2,270 | 2,310 | 2,270 | 2,285 | 1,164,800 | 2,285 |
| 2005-12-20 | 2,200 | 2,270 | 2,195 | 2,265 | 1,098,800 | 2,265 |
| 2005-12-19 | 2,210 | 2,215 | 2,180 | 2,200 | 695,900 | 2,200 |
| 2005-12-16 | 2,170 | 2,215 | 2,165 | 2,190 | 2,205,700 | 2,190 |
| 2005-12-15 | 2,185 | 2,275 | 2,170 | 2,210 | 2,571,800 | 2,210 |
| 2005-12-14 | 2,330 | 2,340 | 2,205 | 2,210 | 3,001,700 | 2,210 |
| 2005-12-13 | 2,370 | 2,370 | 2,290 | 2,310 | 2,000,300 | 2,310 |
| 2005-12-12 | 2,290 | 2,365 | 2,285 | 2,355 | 3,648,400 | 2,355 |
| 2005-12-09 | 2,170 | 2,270 | 2,170 | 2,260 | 6,092,300 | 2,260 |
| 2005-12-08 | 2,300 | 2,310 | 2,185 | 2,185 | 2,809,000 | 2,185 |
| 2005-12-07 | 2,285 | 2,310 | 2,275 | 2,275 | 2,409,500 | 2,275 |
| 2005-12-06 | 2,275 | 2,310 | 2,240 | 2,280 | 2,676,500 | 2,280 |
| 2005-12-05 | 2,275 | 2,310 | 2,270 | 2,290 | 2,020,400 | 2,290 |
| 2005-12-02 | 2,280 | 2,285 | 2,240 | 2,285 | 2,049,900 | 2,285 |
| 2005-12-01 | 2,250 | 2,255 | 2,195 | 2,230 | 2,219,100 | 2,230 |
| 2005-11-30 | 2,245 | 2,300 | 2,240 | 2,250 | 2,982,300 | 2,250 |
| 2005-11-29 | 2,275 | 2,275 | 2,230 | 2,240 | 2,110,400 | 2,240 |
| 2005-11-28 | 2,325 | 2,335 | 2,265 | 2,275 | 2,086,100 | 2,275 |
| 2005-11-25 | 2,185 | 2,255 | 2,170 | 2,245 | 3,504,700 | 2,245 |
| 2005-11-24 | 2,150 | 2,160 | 2,140 | 2,150 | 2,897,400 | 2,150 |
| 2005-11-22 | 2,100 | 2,150 | 2,095 | 2,135 | 4,616,900 | 2,135 |
| 2005-11-21 | 2,050 | 2,080 | 2,040 | 2,060 | 3,251,400 | 2,060 |
| 2005-11-18 | 2,035 | 2,050 | 2,020 | 2,035 | 1,824,200 | 2,035 |
| 2005-11-17 | 1,987 | 2,060 | 1,983 | 2,025 | 2,121,300 | 2,025 |
| 2005-11-16 | 1,961 | 1,994 | 1,940 | 1,987 | 1,988,700 | 1,987 |
| 2005-11-15 | 2,000 | 2,030 | 1,969 | 1,980 | 2,527,700 | 1,980 |
| 2005-11-14 | 2,060 | 2,090 | 2,035 | 2,040 | 1,049,600 | 2,040 |
| 2005-11-11 | 2,090 | 2,110 | 2,020 | 2,100 | 2,993,100 | 2,100 |
| 2005-11-10 | 2,150 | 2,155 | 2,090 | 2,110 | 1,536,000 | 2,110 |
| 2005-11-09 | 2,155 | 2,180 | 2,140 | 2,150 | 2,188,000 | 2,150 |
| 2005-11-08 | 2,165 | 2,185 | 2,120 | 2,140 | 4,210,200 | 2,140 |
| 2005-11-07 | 2,070 | 2,095 | 2,030 | 2,045 | 1,777,000 | 2,045 |
| 2005-11-04 | 2,000 | 2,050 | 1,997 | 2,050 | 2,183,700 | 2,050 |
| 2005-11-02 | 1,985 | 2,005 | 1,957 | 1,986 | 1,577,000 | 1,986 |
| 2005-11-01 | 1,998 | 1,998 | 1,961 | 1,984 | 1,581,400 | 1,984 |
| 2005-10-31 | 1,850 | 1,920 | 1,844 | 1,917 | 1,907,700 | 1,917 |
| 2005-10-28 | 1,821 | 1,843 | 1,813 | 1,840 | 1,309,200 | 1,840 |
| 2005-10-27 | 1,828 | 1,851 | 1,823 | 1,841 | 1,427,400 | 1,841 |
| 2005-10-26 | 1,818 | 1,829 | 1,791 | 1,827 | 1,565,600 | 1,827 |
| 2005-10-25 | 1,850 | 1,853 | 1,824 | 1,838 | 580,100 | 1,838 |
| 2005-10-24 | 1,823 | 1,847 | 1,813 | 1,831 | 1,102,600 | 1,831 |
| 2005-10-21 | 1,782 | 1,825 | 1,780 | 1,810 | 889,700 | 1,810 |
| 2005-10-20 | 1,801 | 1,821 | 1,790 | 1,803 | 1,359,400 | 1,803 |
| 2005-10-19 | 1,821 | 1,831 | 1,786 | 1,801 | 2,076,800 | 1,801 |
| 2005-10-18 | 1,860 | 1,873 | 1,843 | 1,851 | 807,100 | 1,851 |
| 2005-10-17 | 1,897 | 1,897 | 1,864 | 1,876 | 1,022,200 | 1,876 |
| 2005-10-14 | 1,906 | 1,906 | 1,868 | 1,879 | 1,649,700 | 1,879 |
| 2005-10-13 | 1,874 | 1,899 | 1,855 | 1,876 | 898,200 | 1,876 |
| 2005-10-12 | 1,870 | 1,928 | 1,868 | 1,893 | 1,704,800 | 1,893 |
| 2005-10-11 | 1,840 | 1,864 | 1,812 | 1,864 | 1,106,400 | 1,864 |
| 2005-10-07 | 1,817 | 1,846 | 1,806 | 1,812 | 1,152,800 | 1,812 |
| 2005-10-06 | 1,877 | 1,882 | 1,833 | 1,845 | 1,497,100 | 1,845 |
| 2005-10-05 | 1,916 | 1,936 | 1,889 | 1,903 | 1,010,200 | 1,903 |
| 2005-10-04 | 1,908 | 1,914 | 1,892 | 1,914 | 1,026,900 | 1,914 |
| 2005-10-03 | 1,910 | 1,920 | 1,877 | 1,885 | 1,366,900 | 1,885 |
| 2005-09-30 | 1,896 | 1,945 | 1,890 | 1,917 | 1,868,800 | 1,917 |
| 2005-09-29 | 1,886 | 1,887 | 1,855 | 1,878 | 1,466,400 | 1,878 |
| 2005-09-28 | 1,859 | 1,865 | 1,852 | 1,856 | 1,127,900 | 1,856 |
| 2005-09-27 | 1,875 | 1,879 | 1,852 | 1,872 | 716,100 | 1,872 |
| 2005-09-26 | 1,853 | 1,899 | 1,851 | 1,882 | 1,287,600 | 1,882 |
| 2005-09-22 | 1,850 | 1,878 | 1,840 | 1,852 | 1,398,700 | 1,852 |
| 2005-09-21 | 1,885 | 1,890 | 1,855 | 1,867 | 1,484,900 | 1,867 |
| 2005-09-20 | 1,859 | 1,889 | 1,857 | 1,884 | 1,109,100 | 1,884 |
| 2005-09-16 | 1,840 | 1,860 | 1,824 | 1,858 | 1,572,900 | 1,858 |
| 2005-09-15 | 1,844 | 1,877 | 1,840 | 1,870 | 1,120,800 | 1,870 |
| 2005-09-14 | 1,858 | 1,861 | 1,842 | 1,842 | 1,158,800 | 1,842 |
| 2005-09-13 | 1,864 | 1,870 | 1,852 | 1,860 | 1,696,300 | 1,860 |
| 2005-09-12 | 1,834 | 1,860 | 1,830 | 1,858 | 1,305,800 | 1,858 |
| 2005-09-09 | 1,799 | 1,826 | 1,790 | 1,825 | 4,234,100 | 1,825 |
| 2005-09-08 | 1,818 | 1,819 | 1,792 | 1,799 | 2,420,200 | 1,799 |
| 2005-09-07 | 1,838 | 1,853 | 1,824 | 1,824 | 1,389,700 | 1,824 |
| 2005-09-06 | 1,855 | 1,866 | 1,830 | 1,833 | 1,630,400 | 1,833 |
| 2005-09-05 | 1,871 | 1,876 | 1,862 | 1,865 | 1,091,100 | 1,865 |
| 2005-09-02 | 1,845 | 1,867 | 1,845 | 1,867 | 1,726,700 | 1,867 |
| 2005-09-01 | 1,818 | 1,846 | 1,815 | 1,839 | 1,657,800 | 1,839 |
| 2005-08-31 | 1,806 | 1,813 | 1,797 | 1,809 | 1,049,600 | 1,809 |
| 2005-08-30 | 1,785 | 1,816 | 1,784 | 1,806 | 1,254,000 | 1,806 |
| 2005-08-29 | 1,780 | 1,786 | 1,757 | 1,784 | 1,365,700 | 1,784 |
| 2005-08-26 | 1,807 | 1,807 | 1,777 | 1,777 | 1,421,200 | 1,777 |
| 2005-08-25 | 1,781 | 1,787 | 1,762 | 1,777 | 2,055,500 | 1,777 |
| 2005-08-24 | 1,790 | 1,814 | 1,790 | 1,805 | 1,664,800 | 1,805 |
| 2005-08-23 | 1,821 | 1,825 | 1,793 | 1,797 | 2,715,600 | 1,797 |
| 2005-08-22 | 1,777 | 1,829 | 1,777 | 1,821 | 1,406,700 | 1,821 |
| 2005-08-19 | 1,774 | 1,780 | 1,761 | 1,777 | 837,100 | 1,777 |
| 2005-08-18 | 1,770 | 1,789 | 1,760 | 1,774 | 1,350,600 | 1,774 |
| 2005-08-17 | 1,786 | 1,793 | 1,756 | 1,756 | 1,694,400 | 1,756 |
| 2005-08-16 | 1,794 | 1,795 | 1,782 | 1,786 | 1,512,100 | 1,786 |
| 2005-08-15 | 1,760 | 1,790 | 1,759 | 1,773 | 1,896,100 | 1,773 |
| 2005-08-12 | 1,750 | 1,758 | 1,743 | 1,748 | 2,342,900 | 1,748 |
| 2005-08-11 | 1,733 | 1,767 | 1,729 | 1,758 | 2,458,600 | 1,758 |
| 2005-08-10 | 1,683 | 1,720 | 1,681 | 1,710 | 1,764,500 | 1,710 |
| 2005-08-09 | 1,648 | 1,688 | 1,645 | 1,678 | 1,491,100 | 1,678 |
| 2005-08-08 | 1,650 | 1,657 | 1,615 | 1,652 | 1,204,800 | 1,652 |
| 2005-08-05 | 1,655 | 1,660 | 1,646 | 1,655 | 1,576,000 | 1,655 |
| 2005-08-04 | 1,658 | 1,673 | 1,650 | 1,666 | 792,600 | 1,666 |
| 2005-08-03 | 1,660 | 1,679 | 1,650 | 1,666 | 1,369,100 | 1,666 |
| 2005-08-02 | 1,679 | 1,692 | 1,654 | 1,660 | 1,549,600 | 1,660 |
| 2005-08-01 | 1,645 | 1,686 | 1,645 | 1,678 | 1,278,100 | 1,678 |
| 2005-07-29 | 1,635 | 1,650 | 1,630 | 1,648 | 1,395,300 | 1,648 |
| 2005-07-28 | 1,600 | 1,640 | 1,600 | 1,629 | 1,267,000 | 1,629 |
| 2005-07-27 | 1,622 | 1,633 | 1,619 | 1,621 | 2,408,500 | 1,621 |
| 2005-07-26 | 1,600 | 1,620 | 1,585 | 1,613 | 2,061,500 | 1,613 |
| 2005-07-25 | 1,562 | 1,598 | 1,562 | 1,585 | 1,847,800 | 1,585 |
| 2005-07-22 | 1,555 | 1,567 | 1,549 | 1,551 | 1,820,600 | 1,551 |
| 2005-07-21 | 1,547 | 1,570 | 1,542 | 1,555 | 2,515,600 | 1,555 |
| 2005-07-20 | 1,531 | 1,544 | 1,525 | 1,536 | 1,155,700 | 1,536 |
| 2005-07-19 | 1,519 | 1,527 | 1,509 | 1,525 | 1,030,200 | 1,525 |
| 2005-07-15 | 1,522 | 1,533 | 1,518 | 1,518 | 1,132,200 | 1,518 |
| 2005-07-14 | 1,530 | 1,537 | 1,518 | 1,520 | 945,000 | 1,520 |
| 2005-07-13 | 1,510 | 1,530 | 1,510 | 1,523 | 795,200 | 1,523 |
| 2005-07-12 | 1,543 | 1,543 | 1,522 | 1,522 | 934,500 | 1,522 |
| 2005-07-11 | 1,545 | 1,547 | 1,537 | 1,537 | 680,200 | 1,537 |
| 2005-07-08 | 1,535 | 1,546 | 1,528 | 1,529 | 2,425,700 | 1,529 |
| 2005-07-07 | 1,528 | 1,535 | 1,527 | 1,533 | 1,090,500 | 1,533 |
| 2005-07-06 | 1,543 | 1,553 | 1,529 | 1,529 | 1,354,800 | 1,529 |
| 2005-07-05 | 1,520 | 1,539 | 1,520 | 1,535 | 1,215,800 | 1,535 |
| 2005-07-04 | 1,528 | 1,537 | 1,513 | 1,520 | 1,700,900 | 1,520 |
| 2005-07-01 | 1,497 | 1,539 | 1,492 | 1,509 | 1,569,700 | 1,509 |
| 2005-06-30 | 1,498 | 1,504 | 1,490 | 1,495 | 1,057,000 | 1,495 |
| 2005-06-29 | 1,497 | 1,499 | 1,489 | 1,495 | 906,700 | 1,495 |
| 2005-06-28 | 1,490 | 1,497 | 1,476 | 1,488 | 1,156,100 | 1,488 |
| 2005-06-27 | 1,485 | 1,492 | 1,467 | 1,476 | 795,600 | 1,476 |
| 2005-06-24 | 1,478 | 1,502 | 1,477 | 1,493 | 895,900 | 1,493 |
| 2005-06-23 | 1,512 | 1,512 | 1,486 | 1,498 | 1,108,900 | 1,498 |
| 2005-06-22 | 1,493 | 1,506 | 1,477 | 1,503 | 988,800 | 1,503 |
| 2005-06-21 | 1,488 | 1,500 | 1,484 | 1,493 | 1,033,700 | 1,493 |
| 2005-06-20 | 1,509 | 1,523 | 1,493 | 1,502 | 2,047,100 | 1,502 |
| 2005-06-17 | 1,510 | 1,527 | 1,510 | 1,518 | 1,206,400 | 1,518 |
| 2005-06-16 | 1,493 | 1,518 | 1,493 | 1,509 | 1,068,000 | 1,509 |
| 2005-06-15 | 1,491 | 1,503 | 1,490 | 1,492 | 1,013,900 | 1,492 |
| 2005-06-14 | 1,495 | 1,502 | 1,486 | 1,496 | 744,800 | 1,496 |
| 2005-06-13 | 1,493 | 1,505 | 1,491 | 1,491 | 1,321,600 | 1,491 |
| 2005-06-10 | 1,460 | 1,510 | 1,460 | 1,502 | 4,821,800 | 1,502 |
| 2005-06-09 | 1,479 | 1,494 | 1,465 | 1,470 | 2,727,100 | 1,470 |
| 2005-06-08 | 1,495 | 1,511 | 1,493 | 1,499 | 949,600 | 1,499 |
| 2005-06-07 | 1,479 | 1,499 | 1,478 | 1,495 | 1,693,200 | 1,495 |
| 2005-06-06 | 1,489 | 1,501 | 1,470 | 1,499 | 2,050,300 | 1,499 |
| 2005-06-03 | 1,514 | 1,522 | 1,503 | 1,517 | 1,811,100 | 1,517 |
| 2005-06-02 | 1,520 | 1,520 | 1,502 | 1,502 | 1,516,900 | 1,502 |
| 2005-06-01 | 1,499 | 1,523 | 1,499 | 1,519 | 1,278,600 | 1,519 |
| 2005-05-31 | 1,498 | 1,523 | 1,486 | 1,513 | 2,450,400 | 1,513 |
| 2005-05-30 | 1,477 | 1,501 | 1,465 | 1,489 | 3,084,600 | 1,489 |
| 2005-05-27 | 1,440 | 1,465 | 1,437 | 1,456 | 2,251,600 | 1,456 |
| 2005-05-26 | 1,430 | 1,467 | 1,424 | 1,440 | 2,228,900 | 1,440 |
| 2005-05-25 | 1,446 | 1,449 | 1,417 | 1,419 | 1,293,700 | 1,419 |
| 2005-05-24 | 1,455 | 1,460 | 1,444 | 1,446 | 1,674,200 | 1,446 |
| 2005-05-23 | 1,430 | 1,459 | 1,428 | 1,454 | 1,805,100 | 1,454 |
| 2005-05-20 | 1,433 | 1,438 | 1,410 | 1,410 | 1,705,400 | 1,410 |
| 2005-05-19 | 1,414 | 1,437 | 1,410 | 1,432 | 1,647,000 | 1,432 |
| 2005-05-18 | 1,400 | 1,412 | 1,395 | 1,402 | 1,900,900 | 1,402 |
| 2005-05-17 | 1,410 | 1,428 | 1,381 | 1,389 | 2,103,000 | 1,389 |
| 2005-05-16 | 1,385 | 1,423 | 1,382 | 1,396 | 6,366,500 | 1,396 |
| 2005-05-13 | 1,327 | 1,332 | 1,315 | 1,325 | 2,071,400 | 1,325 |
| 2005-05-12 | 1,353 | 1,362 | 1,347 | 1,347 | 1,016,300 | 1,347 |
| 2005-05-11 | 1,361 | 1,361 | 1,341 | 1,350 | 1,041,300 | 1,350 |
| 2005-05-10 | 1,388 | 1,394 | 1,345 | 1,352 | 1,580,300 | 1,352 |
| 2005-05-09 | 1,366 | 1,375 | 1,350 | 1,372 | 1,818,800 | 1,372 |
| 2005-05-06 | 1,375 | 1,389 | 1,360 | 1,386 | 1,086,800 | 1,386 |
| 2005-05-02 | 1,348 | 1,362 | 1,348 | 1,355 | 614,300 | 1,355 |
| 2005-04-28 | 1,345 | 1,353 | 1,328 | 1,347 | 932,300 | 1,347 |
| 2005-04-27 | 1,344 | 1,358 | 1,344 | 1,347 | 797,900 | 1,347 |
| 2005-04-26 | 1,358 | 1,358 | 1,343 | 1,347 | 918,800 | 1,347 |
| 2005-04-25 | 1,365 | 1,365 | 1,345 | 1,357 | 1,244,600 | 1,357 |
| 2005-04-22 | 1,354 | 1,356 | 1,335 | 1,344 | 1,357,300 | 1,344 |
| 2005-04-21 | 1,325 | 1,328 | 1,295 | 1,321 | 1,354,100 | 1,321 |
| 2005-04-20 | 1,342 | 1,344 | 1,327 | 1,337 | 1,466,000 | 1,337 |
| 2005-04-19 | 1,338 | 1,359 | 1,330 | 1,336 | 1,930,200 | 1,336 |
| 2005-04-18 | 1,352 | 1,355 | 1,316 | 1,321 | 1,492,000 | 1,321 |
| 2005-04-15 | 1,385 | 1,391 | 1,367 | 1,372 | 1,077,500 | 1,372 |
| 2005-04-14 | 1,386 | 1,395 | 1,364 | 1,394 | 2,013,200 | 1,394 |
| 2005-04-13 | 1,409 | 1,416 | 1,394 | 1,406 | 1,788,600 | 1,406 |
| 2005-04-12 | 1,421 | 1,436 | 1,399 | 1,406 | 1,640,900 | 1,406 |
| 2005-04-11 | 1,445 | 1,445 | 1,431 | 1,431 | 793,400 | 1,431 |
| 2005-04-08 | 1,439 | 1,450 | 1,428 | 1,443 | 1,391,300 | 1,443 |
| 2005-04-07 | 1,422 | 1,437 | 1,414 | 1,425 | 1,959,300 | 1,425 |
| 2005-04-06 | 1,430 | 1,446 | 1,420 | 1,442 | 992,500 | 1,442 |
| 2005-04-05 | 1,425 | 1,439 | 1,418 | 1,429 | 969,200 | 1,429 |
| 2005-04-04 | 1,454 | 1,454 | 1,417 | 1,424 | 1,281,300 | 1,424 |
| 2005-04-01 | 1,422 | 1,459 | 1,422 | 1,451 | 1,076,100 | 1,451 |
| 2005-03-31 | 1,436 | 1,452 | 1,411 | 1,441 | 1,475,700 | 1,441 |
| 2005-03-30 | 1,421 | 1,447 | 1,405 | 1,416 | 2,122,000 | 1,416 |
| 2005-03-29 | 1,462 | 1,466 | 1,432 | 1,440 | 1,565,300 | 1,440 |
| 2005-03-28 | 1,473 | 1,495 | 1,461 | 1,461 | 1,911,700 | 1,461 |
| 2005-03-25 | 1,489 | 1,492 | 1,466 | 1,475 | 953,500 | 1,475 |
| 2005-03-24 | 1,473 | 1,507 | 1,455 | 1,478 | 1,558,900 | 1,478 |
| 2005-03-23 | 1,477 | 1,491 | 1,441 | 1,471 | 4,324,600 | 1,471 |
| 2005-03-22 | 1,545 | 1,548 | 1,526 | 1,537 | 1,251,300 | 1,537 |
| 2005-03-18 | 1,539 | 1,559 | 1,525 | 1,530 | 1,946,700 | 1,530 |
| 2005-03-17 | 1,489 | 1,520 | 1,479 | 1,520 | 2,178,600 | 1,520 |
| 2005-03-16 | 1,474 | 1,485 | 1,456 | 1,470 | 1,303,100 | 1,470 |
| 2005-03-15 | 1,488 | 1,495 | 1,479 | 1,487 | 1,838,700 | 1,487 |
| 2005-03-14 | 1,495 | 1,505 | 1,482 | 1,484 | 3,388,400 | 1,484 |
| 2005-03-11 | 1,416 | 1,450 | 1,416 | 1,445 | 4,793,700 | 1,445 |
| 2005-03-10 | 1,419 | 1,440 | 1,414 | 1,429 | 1,627,200 | 1,429 |
| 2005-03-09 | 1,415 | 1,425 | 1,410 | 1,420 | 1,492,400 | 1,420 |
| 2005-03-08 | 1,429 | 1,435 | 1,417 | 1,425 | 1,711,000 | 1,425 |
| 2005-03-07 | 1,423 | 1,427 | 1,416 | 1,421 | 1,154,400 | 1,421 |
| 2005-03-04 | 1,395 | 1,407 | 1,380 | 1,406 | 1,606,000 | 1,406 |
| 2005-03-03 | 1,378 | 1,395 | 1,378 | 1,395 | 1,662,300 | 1,395 |
| 2005-03-02 | 1,376 | 1,378 | 1,370 | 1,374 | 639,300 | 1,374 |
| 2005-03-01 | 1,377 | 1,382 | 1,365 | 1,375 | 1,033,300 | 1,375 |
| 2005-02-28 | 1,366 | 1,376 | 1,357 | 1,371 | 1,681,100 | 1,371 |
| 2005-02-25 | 1,347 | 1,355 | 1,338 | 1,347 | 2,066,000 | 1,347 |
| 2005-02-24 | 1,320 | 1,342 | 1,320 | 1,327 | 1,536,800 | 1,327 |
| 2005-02-23 | 1,326 | 1,327 | 1,310 | 1,315 | 2,213,600 | 1,315 |
| 2005-02-22 | 1,345 | 1,347 | 1,336 | 1,338 | 770,300 | 1,338 |
| 2005-02-21 | 1,364 | 1,364 | 1,348 | 1,348 | 990,700 | 1,348 |
| 2005-02-18 | 1,360 | 1,367 | 1,347 | 1,363 | 1,030,200 | 1,363 |
| 2005-02-17 | 1,360 | 1,361 | 1,347 | 1,348 | 1,568,200 | 1,348 |
| 2005-02-16 | 1,370 | 1,376 | 1,361 | 1,363 | 1,053,500 | 1,363 |
| 2005-02-15 | 1,389 | 1,391 | 1,377 | 1,377 | 526,400 | 1,377 |
| 2005-02-14 | 1,389 | 1,392 | 1,380 | 1,386 | 1,051,800 | 1,386 |
| 2005-02-10 | 1,349 | 1,370 | 1,343 | 1,369 | 1,547,700 | 1,369 |
| 2005-02-09 | 1,389 | 1,389 | 1,345 | 1,357 | 2,042,200 | 1,357 |
| 2005-02-08 | 1,382 | 1,388 | 1,371 | 1,388 | 1,079,900 | 1,388 |
| 2005-02-07 | 1,382 | 1,395 | 1,363 | 1,383 | 1,505,900 | 1,383 |
| 2005-02-04 | 1,396 | 1,399 | 1,386 | 1,395 | 1,039,600 | 1,395 |
| 2005-02-03 | 1,390 | 1,395 | 1,376 | 1,391 | 1,419,300 | 1,391 |
| 2005-02-02 | 1,364 | 1,374 | 1,362 | 1,362 | 1,192,800 | 1,362 |
| 2005-02-01 | 1,380 | 1,382 | 1,362 | 1,373 | 717,000 | 1,373 |
| 2005-01-31 | 1,361 | 1,397 | 1,361 | 1,383 | 736,800 | 1,383 |
| 2005-01-28 | 1,376 | 1,378 | 1,363 | 1,378 | 590,700 | 1,378 |
| 2005-01-27 | 1,381 | 1,393 | 1,370 | 1,379 | 423,100 | 1,379 |
| 2005-01-26 | 1,376 | 1,387 | 1,369 | 1,377 | 444,500 | 1,377 |
| 2005-01-25 | 1,363 | 1,374 | 1,352 | 1,372 | 1,081,900 | 1,372 |
| 2005-01-24 | 1,343 | 1,370 | 1,343 | 1,358 | 667,400 | 1,358 |
| 2005-01-21 | 1,343 | 1,370 | 1,343 | 1,348 | 866,100 | 1,348 |
| 2005-01-20 | 1,368 | 1,374 | 1,357 | 1,363 | 936,100 | 1,363 |
| 2005-01-19 | 1,383 | 1,393 | 1,366 | 1,370 | 1,713,500 | 1,370 |
| 2005-01-18 | 1,400 | 1,412 | 1,384 | 1,387 | 2,486,300 | 1,387 |
| 2005-01-17 | 1,360 | 1,394 | 1,359 | 1,388 | 1,387,000 | 1,388 |
| 2005-01-14 | 1,345 | 1,365 | 1,334 | 1,357 | 1,461,200 | 1,357 |
| 2005-01-13 | 1,357 | 1,366 | 1,348 | 1,354 | 898,900 | 1,354 |
| 2005-01-12 | 1,363 | 1,378 | 1,351 | 1,368 | 1,631,800 | 1,368 |
| 2005-01-11 | 1,350 | 1,363 | 1,344 | 1,349 | 1,211,300 | 1,349 |
| 2005-01-07 | 1,359 | 1,359 | 1,339 | 1,341 | 925,900 | 1,341 |
| 2005-01-06 | 1,347 | 1,365 | 1,344 | 1,362 | 827,600 | 1,362 |
| 2005-01-05 | 1,349 | 1,356 | 1,337 | 1,344 | 1,221,200 | 1,344 |
| 2005-01-04 | 1,358 | 1,370 | 1,353 | 1,366 | 551,900 | 1,366 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
