8253 (株)クレディセゾン 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 | 6,200 | 6,200 | 5,890 | 5,890 | 606,800 | 5,890 |
| 2005-12-29 | 6,170 | 6,200 | 6,060 | 6,130 | 1,005,500 | 6,130 |
| 2005-12-28 | 6,120 | 6,330 | 6,060 | 6,290 | 774,600 | 6,290 |
| 2005-12-27 | 6,260 | 6,280 | 6,080 | 6,120 | 1,151,500 | 6,120 |
| 2005-12-26 | 5,900 | 6,550 | 5,870 | 6,250 | 1,559,100 | 6,250 |
| 2005-12-22 | 5,700 | 5,730 | 5,590 | 5,730 | 1,010,000 | 5,730 |
| 2005-12-21 | 5,460 | 5,660 | 5,460 | 5,650 | 1,180,000 | 5,650 |
| 2005-12-20 | 5,390 | 5,600 | 5,390 | 5,560 | 1,596,100 | 5,560 |
| 2005-12-19 | 5,260 | 5,380 | 5,200 | 5,380 | 861,900 | 5,380 |
| 2005-12-16 | 5,370 | 5,370 | 5,250 | 5,280 | 1,363,300 | 5,280 |
| 2005-12-15 | 5,260 | 5,360 | 5,200 | 5,280 | 1,401,300 | 5,280 |
| 2005-12-14 | 5,400 | 5,480 | 5,230 | 5,260 | 1,505,500 | 5,260 |
| 2005-12-13 | 5,280 | 5,400 | 5,270 | 5,380 | 1,061,400 | 5,380 |
| 2005-12-12 | 5,290 | 5,420 | 5,260 | 5,350 | 1,149,700 | 5,350 |
| 2005-12-09 | 5,110 | 5,310 | 5,110 | 5,200 | 3,937,000 | 5,200 |
| 2005-12-08 | 5,350 | 5,350 | 5,160 | 5,170 | 929,400 | 5,170 |
| 2005-12-07 | 5,210 | 5,370 | 5,190 | 5,340 | 1,125,800 | 5,340 |
| 2005-12-06 | 5,220 | 5,260 | 5,200 | 5,200 | 747,700 | 5,200 |
| 2005-12-05 | 5,260 | 5,310 | 5,210 | 5,280 | 1,143,000 | 5,280 |
| 2005-12-02 | 5,290 | 5,370 | 5,220 | 5,370 | 879,000 | 5,370 |
| 2005-12-01 | 5,170 | 5,210 | 5,110 | 5,190 | 918,600 | 5,190 |
| 2005-11-30 | 5,290 | 5,290 | 5,150 | 5,150 | 881,600 | 5,150 |
| 2005-11-29 | 5,310 | 5,320 | 5,230 | 5,290 | 432,500 | 5,290 |
| 2005-11-28 | 5,260 | 5,310 | 5,160 | 5,310 | 844,100 | 5,310 |
| 2005-11-25 | 5,190 | 5,240 | 5,150 | 5,200 | 838,900 | 5,200 |
| 2005-11-24 | 5,400 | 5,400 | 5,120 | 5,160 | 1,508,600 | 5,160 |
| 2005-11-22 | 5,540 | 5,540 | 5,360 | 5,380 | 1,140,200 | 5,380 |
| 2005-11-21 | 5,630 | 5,700 | 5,470 | 5,510 | 1,717,200 | 5,510 |
| 2005-11-18 | 5,580 | 5,750 | 5,470 | 5,730 | 1,536,600 | 5,730 |
| 2005-11-17 | 5,290 | 5,510 | 5,150 | 5,460 | 1,259,500 | 5,460 |
| 2005-11-16 | 5,070 | 5,220 | 5,030 | 5,210 | 1,347,100 | 5,210 |
| 2005-11-15 | 5,250 | 5,330 | 5,150 | 5,240 | 1,187,600 | 5,240 |
| 2005-11-14 | 5,580 | 5,590 | 5,270 | 5,350 | 762,300 | 5,350 |
| 2005-11-11 | 5,590 | 5,700 | 5,540 | 5,590 | 1,333,800 | 5,590 |
| 2005-11-10 | 5,420 | 5,510 | 5,320 | 5,490 | 1,116,400 | 5,490 |
| 2005-11-09 | 5,340 | 5,420 | 5,310 | 5,360 | 454,900 | 5,360 |
| 2005-11-08 | 5,430 | 5,530 | 5,350 | 5,370 | 678,300 | 5,370 |
| 2005-11-07 | 5,410 | 5,440 | 5,360 | 5,430 | 477,600 | 5,430 |
| 2005-11-04 | 5,470 | 5,490 | 5,340 | 5,450 | 944,200 | 5,450 |
| 2005-11-02 | 5,330 | 5,440 | 5,310 | 5,440 | 818,500 | 5,440 |
| 2005-11-01 | 5,260 | 5,320 | 5,220 | 5,310 | 650,600 | 5,310 |
| 2005-10-31 | 5,170 | 5,250 | 5,150 | 5,250 | 664,700 | 5,250 |
| 2005-10-28 | 5,200 | 5,220 | 5,100 | 5,140 | 1,308,500 | 5,140 |
| 2005-10-27 | 5,190 | 5,390 | 5,160 | 5,310 | 706,900 | 5,310 |
| 2005-10-26 | 5,130 | 5,240 | 5,120 | 5,220 | 662,400 | 5,220 |
| 2005-10-25 | 5,210 | 5,260 | 5,170 | 5,200 | 565,200 | 5,200 |
| 2005-10-24 | 5,200 | 5,240 | 5,150 | 5,190 | 444,100 | 5,190 |
| 2005-10-21 | 5,130 | 5,200 | 5,060 | 5,200 | 799,100 | 5,200 |
| 2005-10-20 | 5,100 | 5,190 | 5,070 | 5,120 | 1,104,600 | 5,120 |
| 2005-10-19 | 5,110 | 5,180 | 5,060 | 5,080 | 1,406,000 | 5,080 |
| 2005-10-18 | 5,200 | 5,200 | 5,110 | 5,200 | 879,200 | 5,200 |
| 2005-10-17 | 5,450 | 5,450 | 5,180 | 5,280 | 1,086,400 | 5,280 |
| 2005-10-14 | 5,390 | 5,400 | 5,260 | 5,310 | 2,138,400 | 5,310 |
| 2005-10-13 | 5,100 | 5,340 | 5,040 | 5,290 | 1,576,900 | 5,290 |
| 2005-10-12 | 5,000 | 5,230 | 4,990 | 5,130 | 1,854,500 | 5,130 |
| 2005-10-11 | 4,840 | 4,980 | 4,760 | 4,980 | 646,800 | 4,980 |
| 2005-10-07 | 4,770 | 4,930 | 4,650 | 4,790 | 975,700 | 4,790 |
| 2005-10-06 | 4,930 | 4,930 | 4,780 | 4,820 | 880,500 | 4,820 |
| 2005-10-05 | 5,000 | 5,000 | 4,830 | 4,920 | 679,100 | 4,920 |
| 2005-10-04 | 4,970 | 5,040 | 4,960 | 5,040 | 628,900 | 5,040 |
| 2005-10-03 | 5,000 | 5,030 | 4,930 | 4,960 | 734,900 | 4,960 |
| 2005-09-30 | 5,000 | 5,010 | 4,950 | 4,980 | 1,151,400 | 4,980 |
| 2005-09-29 | 4,740 | 5,170 | 4,720 | 5,060 | 2,715,600 | 5,060 |
| 2005-09-28 | 4,650 | 4,700 | 4,640 | 4,670 | 743,000 | 4,670 |
| 2005-09-27 | 4,650 | 4,710 | 4,630 | 4,690 | 1,055,900 | 4,690 |
| 2005-09-26 | 4,620 | 4,660 | 4,590 | 4,650 | 1,188,400 | 4,650 |
| 2005-09-22 | 4,650 | 4,680 | 4,610 | 4,670 | 849,000 | 4,670 |
| 2005-09-21 | 4,620 | 4,730 | 4,540 | 4,690 | 1,357,900 | 4,690 |
| 2005-09-20 | 4,480 | 4,640 | 4,470 | 4,610 | 1,113,600 | 4,610 |
| 2005-09-16 | 4,450 | 4,500 | 4,390 | 4,450 | 932,100 | 4,450 |
| 2005-09-15 | 4,360 | 4,440 | 4,340 | 4,420 | 960,000 | 4,420 |
| 2005-09-14 | 4,410 | 4,420 | 4,350 | 4,350 | 549,000 | 4,350 |
| 2005-09-13 | 4,430 | 4,450 | 4,370 | 4,440 | 790,000 | 4,440 |
| 2005-09-12 | 4,390 | 4,450 | 4,390 | 4,450 | 788,200 | 4,450 |
| 2005-09-09 | 4,360 | 4,370 | 4,280 | 4,370 | 2,964,600 | 4,370 |
| 2005-09-08 | 4,370 | 4,370 | 4,260 | 4,310 | 1,073,400 | 4,310 |
| 2005-09-07 | 4,410 | 4,410 | 4,310 | 4,320 | 492,200 | 4,320 |
| 2005-09-06 | 4,420 | 4,430 | 4,340 | 4,360 | 405,800 | 4,360 |
| 2005-09-05 | 4,400 | 4,430 | 4,370 | 4,380 | 549,800 | 4,380 |
| 2005-09-02 | 4,390 | 4,410 | 4,330 | 4,400 | 623,400 | 4,400 |
| 2005-09-01 | 4,330 | 4,400 | 4,330 | 4,370 | 628,200 | 4,370 |
| 2005-08-31 | 4,290 | 4,350 | 4,280 | 4,320 | 782,400 | 4,320 |
| 2005-08-30 | 4,340 | 4,390 | 4,310 | 4,380 | 373,500 | 4,380 |
| 2005-08-29 | 4,330 | 4,340 | 4,240 | 4,290 | 683,400 | 4,290 |
| 2005-08-26 | 4,390 | 4,410 | 4,350 | 4,390 | 450,800 | 4,390 |
| 2005-08-25 | 4,420 | 4,420 | 4,360 | 4,370 | 797,100 | 4,370 |
| 2005-08-24 | 4,330 | 4,470 | 4,330 | 4,410 | 943,700 | 4,410 |
| 2005-08-23 | 4,450 | 4,490 | 4,380 | 4,380 | 893,300 | 4,380 |
| 2005-08-22 | 4,310 | 4,530 | 4,310 | 4,480 | 1,294,000 | 4,480 |
| 2005-08-19 | 4,220 | 4,290 | 4,220 | 4,290 | 550,800 | 4,290 |
| 2005-08-18 | 4,270 | 4,340 | 4,260 | 4,280 | 606,900 | 4,280 |
| 2005-08-17 | 4,300 | 4,310 | 4,260 | 4,260 | 517,300 | 4,260 |
| 2005-08-16 | 4,380 | 4,380 | 4,260 | 4,300 | 926,700 | 4,300 |
| 2005-08-15 | 4,220 | 4,230 | 4,160 | 4,180 | 565,200 | 4,180 |
| 2005-08-12 | 4,200 | 4,280 | 4,170 | 4,270 | 1,572,700 | 4,270 |
| 2005-08-11 | 4,060 | 4,250 | 4,060 | 4,200 | 1,636,700 | 4,200 |
| 2005-08-10 | 3,960 | 4,020 | 3,950 | 3,990 | 1,017,000 | 3,990 |
| 2005-08-09 | 3,920 | 3,950 | 3,900 | 3,950 | 567,800 | 3,950 |
| 2005-08-08 | 3,830 | 4,050 | 3,800 | 3,950 | 2,505,200 | 3,950 |
| 2005-08-05 | 3,710 | 3,730 | 3,680 | 3,730 | 465,500 | 3,730 |
| 2005-08-04 | 3,760 | 3,770 | 3,710 | 3,720 | 463,900 | 3,720 |
| 2005-08-03 | 3,820 | 3,820 | 3,760 | 3,800 | 653,800 | 3,800 |
| 2005-08-02 | 3,790 | 3,800 | 3,760 | 3,770 | 535,700 | 3,770 |
| 2005-08-01 | 3,770 | 3,810 | 3,760 | 3,800 | 647,300 | 3,800 |
| 2005-07-29 | 3,760 | 3,770 | 3,720 | 3,750 | 484,500 | 3,750 |
| 2005-07-28 | 3,730 | 3,760 | 3,710 | 3,710 | 268,600 | 3,710 |
| 2005-07-27 | 3,680 | 3,730 | 3,680 | 3,710 | 497,100 | 3,710 |
| 2005-07-26 | 3,700 | 3,710 | 3,660 | 3,660 | 539,700 | 3,660 |
| 2005-07-25 | 3,730 | 3,770 | 3,720 | 3,730 | 411,100 | 3,730 |
| 2005-07-22 | 3,700 | 3,730 | 3,680 | 3,700 | 657,100 | 3,700 |
| 2005-07-21 | 3,720 | 3,740 | 3,710 | 3,740 | 766,600 | 3,740 |
| 2005-07-20 | 3,780 | 3,790 | 3,730 | 3,750 | 687,700 | 3,750 |
| 2005-07-19 | 3,740 | 3,820 | 3,740 | 3,810 | 542,600 | 3,810 |
| 2005-07-15 | 3,800 | 3,810 | 3,760 | 3,780 | 417,100 | 3,780 |
| 2005-07-14 | 3,780 | 3,800 | 3,750 | 3,780 | 391,400 | 3,780 |
| 2005-07-13 | 3,760 | 3,770 | 3,720 | 3,740 | 512,400 | 3,740 |
| 2005-07-12 | 3,830 | 3,840 | 3,750 | 3,760 | 416,600 | 3,760 |
| 2005-07-11 | 3,850 | 3,870 | 3,820 | 3,820 | 501,000 | 3,820 |
| 2005-07-08 | 3,810 | 3,840 | 3,770 | 3,790 | 1,285,900 | 3,790 |
| 2005-07-07 | 3,780 | 3,810 | 3,750 | 3,790 | 653,200 | 3,790 |
| 2005-07-06 | 3,860 | 3,910 | 3,780 | 3,780 | 588,200 | 3,780 |
| 2005-07-05 | 3,810 | 3,850 | 3,800 | 3,820 | 666,200 | 3,820 |
| 2005-07-04 | 3,780 | 3,810 | 3,760 | 3,780 | 930,700 | 3,780 |
| 2005-07-01 | 3,740 | 3,810 | 3,730 | 3,760 | 1,023,800 | 3,760 |
| 2005-06-30 | 3,650 | 3,690 | 3,650 | 3,690 | 575,400 | 3,690 |
| 2005-06-29 | 3,680 | 3,680 | 3,640 | 3,680 | 439,300 | 3,680 |
| 2005-06-28 | 3,630 | 3,690 | 3,610 | 3,680 | 531,100 | 3,680 |
| 2005-06-27 | 3,660 | 3,660 | 3,600 | 3,640 | 590,700 | 3,640 |
| 2005-06-24 | 3,620 | 3,690 | 3,610 | 3,690 | 627,100 | 3,690 |
| 2005-06-23 | 3,660 | 3,680 | 3,640 | 3,680 | 679,100 | 3,680 |
| 2005-06-22 | 3,690 | 3,720 | 3,640 | 3,700 | 616,600 | 3,700 |
| 2005-06-21 | 3,710 | 3,710 | 3,630 | 3,690 | 449,100 | 3,690 |
| 2005-06-20 | 3,680 | 3,700 | 3,620 | 3,700 | 708,000 | 3,700 |
| 2005-06-17 | 3,700 | 3,740 | 3,690 | 3,730 | 909,500 | 3,730 |
| 2005-06-16 | 3,580 | 3,660 | 3,570 | 3,660 | 938,600 | 3,660 |
| 2005-06-15 | 3,520 | 3,580 | 3,510 | 3,550 | 969,000 | 3,550 |
| 2005-06-14 | 3,560 | 3,570 | 3,520 | 3,550 | 570,900 | 3,550 |
| 2005-06-13 | 3,600 | 3,630 | 3,560 | 3,560 | 363,000 | 3,560 |
| 2005-06-10 | 3,470 | 3,620 | 3,470 | 3,590 | 3,663,600 | 3,590 |
| 2005-06-09 | 3,570 | 3,580 | 3,490 | 3,510 | 442,200 | 3,510 |
| 2005-06-08 | 3,510 | 3,590 | 3,510 | 3,560 | 830,500 | 3,560 |
| 2005-06-07 | 3,510 | 3,540 | 3,500 | 3,530 | 385,700 | 3,530 |
| 2005-06-06 | 3,530 | 3,540 | 3,500 | 3,520 | 501,100 | 3,520 |
| 2005-06-03 | 3,530 | 3,560 | 3,520 | 3,560 | 529,500 | 3,560 |
| 2005-06-02 | 3,540 | 3,550 | 3,510 | 3,510 | 927,000 | 3,510 |
| 2005-06-01 | 3,580 | 3,600 | 3,530 | 3,600 | 618,700 | 3,600 |
| 2005-05-31 | 3,570 | 3,630 | 3,550 | 3,620 | 692,700 | 3,620 |
| 2005-05-30 | 3,580 | 3,600 | 3,540 | 3,590 | 932,900 | 3,590 |
| 2005-05-27 | 3,510 | 3,530 | 3,470 | 3,530 | 950,100 | 3,530 |
| 2005-05-26 | 3,480 | 3,500 | 3,430 | 3,460 | 495,900 | 3,460 |
| 2005-05-25 | 3,500 | 3,530 | 3,430 | 3,480 | 579,500 | 3,480 |
| 2005-05-24 | 3,500 | 3,560 | 3,480 | 3,500 | 588,700 | 3,500 |
| 2005-05-23 | 3,470 | 3,520 | 3,420 | 3,490 | 971,200 | 3,490 |
| 2005-05-20 | 3,580 | 3,580 | 3,500 | 3,510 | 1,571,400 | 3,510 |
| 2005-05-19 | 3,640 | 3,660 | 3,580 | 3,630 | 624,800 | 3,630 |
| 2005-05-18 | 3,570 | 3,590 | 3,520 | 3,590 | 737,500 | 3,590 |
| 2005-05-17 | 3,600 | 3,600 | 3,470 | 3,470 | 571,300 | 3,470 |
| 2005-05-16 | 3,580 | 3,580 | 3,540 | 3,550 | 237,900 | 3,550 |
| 2005-05-13 | 3,590 | 3,610 | 3,570 | 3,580 | 809,700 | 3,580 |
| 2005-05-12 | 3,550 | 3,580 | 3,530 | 3,540 | 517,500 | 3,540 |
| 2005-05-11 | 3,560 | 3,580 | 3,500 | 3,540 | 851,800 | 3,540 |
| 2005-05-10 | 3,620 | 3,630 | 3,570 | 3,600 | 758,200 | 3,600 |
| 2005-05-09 | 3,620 | 3,670 | 3,600 | 3,670 | 814,500 | 3,670 |
| 2005-05-06 | 3,670 | 3,670 | 3,610 | 3,630 | 450,700 | 3,630 |
| 2005-05-02 | 3,600 | 3,680 | 3,590 | 3,650 | 653,900 | 3,650 |
| 2005-04-28 | 3,540 | 3,590 | 3,500 | 3,590 | 977,900 | 3,590 |
| 2005-04-27 | 3,540 | 3,610 | 3,530 | 3,540 | 1,140,700 | 3,540 |
| 2005-04-26 | 3,630 | 3,710 | 3,590 | 3,640 | 1,440,100 | 3,640 |
| 2005-04-25 | 3,600 | 3,630 | 3,580 | 3,610 | 603,900 | 3,610 |
| 2005-04-22 | 3,560 | 3,620 | 3,560 | 3,570 | 910,600 | 3,570 |
| 2005-04-21 | 3,510 | 3,550 | 3,440 | 3,530 | 1,219,600 | 3,530 |
| 2005-04-20 | 3,650 | 3,660 | 3,590 | 3,600 | 901,000 | 3,600 |
| 2005-04-19 | 3,640 | 3,720 | 3,620 | 3,690 | 780,600 | 3,690 |
| 2005-04-18 | 3,750 | 3,750 | 3,600 | 3,670 | 1,203,600 | 3,670 |
| 2005-04-15 | 3,800 | 3,810 | 3,740 | 3,780 | 799,300 | 3,780 |
| 2005-04-14 | 3,790 | 3,800 | 3,750 | 3,800 | 578,300 | 3,800 |
| 2005-04-13 | 3,760 | 3,810 | 3,760 | 3,780 | 573,900 | 3,780 |
| 2005-04-12 | 3,820 | 3,830 | 3,790 | 3,800 | 803,600 | 3,800 |
| 2005-04-11 | 3,810 | 3,860 | 3,790 | 3,840 | 895,900 | 3,840 |
| 2005-04-08 | 3,820 | 3,840 | 3,800 | 3,800 | 1,490,400 | 3,800 |
| 2005-04-07 | 3,880 | 3,920 | 3,790 | 3,840 | 1,107,100 | 3,840 |
| 2005-04-06 | 3,910 | 3,960 | 3,880 | 3,930 | 517,800 | 3,930 |
| 2005-04-05 | 3,930 | 3,930 | 3,890 | 3,910 | 419,200 | 3,910 |
| 2005-04-04 | 3,910 | 3,940 | 3,870 | 3,900 | 458,600 | 3,900 |
| 2005-04-01 | 3,820 | 3,950 | 3,800 | 3,950 | 596,200 | 3,950 |
| 2005-03-31 | 3,900 | 3,900 | 3,820 | 3,860 | 1,016,400 | 3,860 |
| 2005-03-30 | 3,850 | 3,910 | 3,800 | 3,840 | 1,581,500 | 3,840 |
| 2005-03-29 | 4,000 | 4,000 | 3,870 | 3,900 | 995,900 | 3,900 |
| 2005-03-28 | 3,980 | 4,020 | 3,940 | 3,960 | 528,300 | 3,960 |
| 2005-03-25 | 4,000 | 4,020 | 3,950 | 3,970 | 542,700 | 3,970 |
| 2005-03-24 | 3,980 | 4,070 | 3,960 | 4,000 | 694,500 | 4,000 |
| 2005-03-23 | 4,030 | 4,030 | 3,940 | 3,970 | 767,100 | 3,970 |
| 2005-03-22 | 3,990 | 4,040 | 3,970 | 4,010 | 711,600 | 4,010 |
| 2005-03-18 | 3,940 | 4,010 | 3,930 | 3,940 | 781,800 | 3,940 |
| 2005-03-17 | 3,920 | 3,960 | 3,920 | 3,940 | 528,100 | 3,940 |
| 2005-03-16 | 3,970 | 4,030 | 3,950 | 4,000 | 720,500 | 4,000 |
| 2005-03-15 | 3,990 | 4,010 | 3,930 | 3,930 | 1,117,800 | 3,930 |
| 2005-03-14 | 4,000 | 4,010 | 3,940 | 3,940 | 711,200 | 3,940 |
| 2005-03-11 | 3,950 | 4,070 | 3,940 | 3,970 | 4,086,200 | 3,970 |
| 2005-03-10 | 3,930 | 3,940 | 3,880 | 3,900 | 1,031,900 | 3,900 |
| 2005-03-09 | 3,870 | 3,990 | 3,870 | 3,980 | 1,046,200 | 3,980 |
| 2005-03-08 | 3,890 | 3,940 | 3,840 | 3,850 | 1,331,300 | 3,850 |
| 2005-03-07 | 3,820 | 3,870 | 3,810 | 3,840 | 899,000 | 3,840 |
| 2005-03-04 | 3,750 | 3,860 | 3,740 | 3,780 | 807,600 | 3,780 |
| 2005-03-03 | 3,710 | 3,760 | 3,700 | 3,760 | 520,900 | 3,760 |
| 2005-03-02 | 3,740 | 3,770 | 3,700 | 3,750 | 583,400 | 3,750 |
| 2005-03-01 | 3,710 | 3,730 | 3,690 | 3,730 | 468,700 | 3,730 |
| 2005-02-28 | 3,690 | 3,710 | 3,660 | 3,700 | 623,200 | 3,700 |
| 2005-02-25 | 3,630 | 3,680 | 3,630 | 3,640 | 977,500 | 3,640 |
| 2005-02-24 | 3,620 | 3,660 | 3,610 | 3,620 | 933,700 | 3,620 |
| 2005-02-23 | 3,650 | 3,660 | 3,600 | 3,650 | 446,300 | 3,650 |
| 2005-02-22 | 3,660 | 3,720 | 3,660 | 3,670 | 393,500 | 3,670 |
| 2005-02-21 | 3,610 | 3,670 | 3,610 | 3,660 | 565,700 | 3,660 |
| 2005-02-18 | 3,600 | 3,660 | 3,580 | 3,630 | 621,700 | 3,630 |
| 2005-02-17 | 3,630 | 3,640 | 3,580 | 3,620 | 843,200 | 3,620 |
| 2005-02-16 | 3,670 | 3,720 | 3,670 | 3,680 | 508,300 | 3,680 |
| 2005-02-15 | 3,670 | 3,770 | 3,670 | 3,700 | 1,362,600 | 3,700 |
| 2005-02-14 | 3,650 | 3,670 | 3,580 | 3,620 | 1,096,700 | 3,620 |
| 2005-02-10 | 3,540 | 3,590 | 3,520 | 3,590 | 1,176,100 | 3,590 |
| 2005-02-09 | 3,580 | 3,580 | 3,530 | 3,550 | 357,200 | 3,550 |
| 2005-02-08 | 3,570 | 3,610 | 3,550 | 3,570 | 700,200 | 3,570 |
| 2005-02-07 | 3,550 | 3,560 | 3,520 | 3,550 | 913,200 | 3,550 |
| 2005-02-04 | 3,570 | 3,570 | 3,500 | 3,550 | 706,000 | 3,550 |
| 2005-02-03 | 3,550 | 3,560 | 3,530 | 3,550 | 507,700 | 3,550 |
| 2005-02-02 | 3,580 | 3,580 | 3,550 | 3,550 | 673,700 | 3,550 |
| 2005-02-01 | 3,560 | 3,580 | 3,530 | 3,580 | 531,200 | 3,580 |
| 2005-01-31 | 3,560 | 3,630 | 3,520 | 3,520 | 779,500 | 3,520 |
| 2005-01-28 | 3,570 | 3,590 | 3,520 | 3,580 | 535,500 | 3,580 |
| 2005-01-27 | 3,560 | 3,610 | 3,550 | 3,570 | 706,800 | 3,570 |
| 2005-01-26 | 3,520 | 3,560 | 3,500 | 3,530 | 638,000 | 3,530 |
| 2005-01-25 | 3,490 | 3,530 | 3,470 | 3,480 | 491,000 | 3,480 |
| 2005-01-24 | 3,440 | 3,560 | 3,440 | 3,500 | 513,400 | 3,500 |
| 2005-01-21 | 3,460 | 3,500 | 3,450 | 3,450 | 863,000 | 3,450 |
| 2005-01-20 | 3,560 | 3,580 | 3,500 | 3,510 | 738,100 | 3,510 |
| 2005-01-19 | 3,630 | 3,670 | 3,600 | 3,610 | 625,800 | 3,610 |
| 2005-01-18 | 3,640 | 3,650 | 3,590 | 3,590 | 474,800 | 3,590 |
| 2005-01-17 | 3,680 | 3,690 | 3,580 | 3,590 | 921,800 | 3,590 |
| 2005-01-14 | 3,630 | 3,730 | 3,630 | 3,670 | 1,428,700 | 3,670 |
| 2005-01-13 | 3,660 | 3,680 | 3,640 | 3,660 | 393,700 | 3,660 |
| 2005-01-12 | 3,700 | 3,710 | 3,660 | 3,680 | 512,700 | 3,680 |
| 2005-01-11 | 3,650 | 3,750 | 3,640 | 3,710 | 855,800 | 3,710 |
| 2005-01-07 | 3,650 | 3,650 | 3,550 | 3,600 | 1,116,800 | 3,600 |
| 2005-01-06 | 3,600 | 3,660 | 3,600 | 3,660 | 774,600 | 3,660 |
| 2005-01-05 | 3,690 | 3,730 | 3,650 | 3,660 | 692,400 | 3,660 |
| 2005-01-04 | 3,740 | 3,790 | 3,690 | 3,770 | 383,200 | 3,770 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
