8278 (株)フジ 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 | 1,911 | 1,924 | 1,903 | 1,903 | 16,700 | 1,903 |
| 2005-12-29 | 1,913 | 1,926 | 1,905 | 1,911 | 16,200 | 1,911 |
| 2005-12-28 | 1,905 | 1,915 | 1,901 | 1,910 | 5,800 | 1,910 |
| 2005-12-27 | 1,910 | 1,911 | 1,906 | 1,908 | 7,500 | 1,908 |
| 2005-12-26 | 1,919 | 1,919 | 1,907 | 1,910 | 17,700 | 1,910 |
| 2005-12-22 | 1,916 | 1,921 | 1,906 | 1,909 | 28,300 | 1,909 |
| 2005-12-21 | 1,918 | 1,924 | 1,906 | 1,914 | 17,700 | 1,914 |
| 2005-12-20 | 1,908 | 1,922 | 1,905 | 1,908 | 16,700 | 1,908 |
| 2005-12-19 | 1,921 | 1,930 | 1,904 | 1,910 | 14,600 | 1,910 |
| 2005-12-16 | 1,910 | 1,938 | 1,910 | 1,928 | 31,400 | 1,928 |
| 2005-12-15 | 1,929 | 1,935 | 1,910 | 1,910 | 60,800 | 1,910 |
| 2005-12-14 | 1,919 | 1,930 | 1,912 | 1,929 | 35,300 | 1,929 |
| 2005-12-13 | 1,907 | 1,924 | 1,906 | 1,918 | 19,200 | 1,918 |
| 2005-12-12 | 1,898 | 1,923 | 1,896 | 1,920 | 16,100 | 1,920 |
| 2005-12-09 | 1,891 | 1,908 | 1,891 | 1,894 | 54,400 | 1,894 |
| 2005-12-08 | 1,901 | 1,905 | 1,892 | 1,896 | 15,300 | 1,896 |
| 2005-12-07 | 1,910 | 1,915 | 1,902 | 1,906 | 14,000 | 1,906 |
| 2005-12-06 | 1,915 | 1,920 | 1,900 | 1,902 | 57,500 | 1,902 |
| 2005-12-05 | 1,926 | 1,926 | 1,911 | 1,915 | 48,600 | 1,915 |
| 2005-12-02 | 1,932 | 1,934 | 1,920 | 1,925 | 31,100 | 1,925 |
| 2005-12-01 | 1,920 | 1,938 | 1,917 | 1,933 | 25,000 | 1,933 |
| 2005-11-30 | 1,930 | 1,947 | 1,910 | 1,910 | 71,300 | 1,910 |
| 2005-11-29 | 1,933 | 1,941 | 1,930 | 1,930 | 66,100 | 1,930 |
| 2005-11-28 | 1,963 | 1,988 | 1,931 | 1,931 | 30,700 | 1,931 |
| 2005-11-25 | 1,932 | 1,968 | 1,930 | 1,963 | 30,500 | 1,963 |
| 2005-11-24 | 1,951 | 1,966 | 1,920 | 1,920 | 12,700 | 1,920 |
| 2005-11-22 | 1,980 | 1,980 | 1,950 | 1,980 | 13,700 | 1,980 |
| 2005-11-21 | 1,990 | 1,990 | 1,950 | 1,963 | 17,100 | 1,963 |
| 2005-11-18 | 1,954 | 1,984 | 1,954 | 1,980 | 27,600 | 1,980 |
| 2005-11-17 | 1,939 | 1,953 | 1,939 | 1,952 | 16,300 | 1,952 |
| 2005-11-16 | 1,929 | 1,943 | 1,928 | 1,938 | 24,800 | 1,938 |
| 2005-11-15 | 1,938 | 1,938 | 1,921 | 1,928 | 22,200 | 1,928 |
| 2005-11-14 | 1,929 | 1,934 | 1,914 | 1,919 | 7,200 | 1,919 |
| 2005-11-11 | 1,926 | 1,948 | 1,922 | 1,928 | 20,400 | 1,928 |
| 2005-11-10 | 1,922 | 1,924 | 1,910 | 1,924 | 5,500 | 1,924 |
| 2005-11-09 | 1,906 | 1,925 | 1,903 | 1,903 | 12,900 | 1,903 |
| 2005-11-08 | 1,943 | 1,944 | 1,902 | 1,902 | 7,400 | 1,902 |
| 2005-11-07 | 1,940 | 1,946 | 1,922 | 1,942 | 17,800 | 1,942 |
| 2005-11-04 | 1,921 | 1,944 | 1,915 | 1,937 | 7,900 | 1,937 |
| 2005-11-02 | 1,962 | 1,965 | 1,923 | 1,926 | 15,700 | 1,926 |
| 2005-11-01 | 1,969 | 1,969 | 1,932 | 1,965 | 10,000 | 1,965 |
| 2005-10-31 | 1,959 | 1,977 | 1,929 | 1,955 | 21,800 | 1,955 |
| 2005-10-28 | 1,933 | 1,959 | 1,928 | 1,959 | 34,300 | 1,959 |
| 2005-10-27 | 1,938 | 1,939 | 1,910 | 1,937 | 27,800 | 1,937 |
| 2005-10-26 | 1,895 | 1,938 | 1,895 | 1,938 | 29,300 | 1,938 |
| 2005-10-25 | 1,882 | 1,924 | 1,882 | 1,895 | 24,900 | 1,895 |
| 2005-10-24 | 1,904 | 1,905 | 1,876 | 1,881 | 19,400 | 1,881 |
| 2005-10-21 | 1,900 | 1,914 | 1,900 | 1,903 | 9,900 | 1,903 |
| 2005-10-20 | 1,935 | 1,936 | 1,904 | 1,910 | 8,800 | 1,910 |
| 2005-10-19 | 1,953 | 1,953 | 1,904 | 1,910 | 21,200 | 1,910 |
| 2005-10-18 | 1,931 | 1,944 | 1,923 | 1,923 | 34,400 | 1,923 |
| 2005-10-17 | 1,925 | 1,979 | 1,923 | 1,929 | 35,300 | 1,929 |
| 2005-10-14 | 1,920 | 1,920 | 1,895 | 1,895 | 12,900 | 1,895 |
| 2005-10-13 | 1,908 | 1,921 | 1,895 | 1,921 | 23,900 | 1,921 |
| 2005-10-12 | 1,919 | 1,934 | 1,905 | 1,908 | 29,300 | 1,908 |
| 2005-10-11 | 1,901 | 1,919 | 1,895 | 1,919 | 22,200 | 1,919 |
| 2005-10-07 | 1,881 | 1,901 | 1,881 | 1,900 | 18,800 | 1,900 |
| 2005-10-06 | 1,900 | 1,908 | 1,880 | 1,880 | 19,700 | 1,880 |
| 2005-10-05 | 1,910 | 1,913 | 1,882 | 1,904 | 44,200 | 1,904 |
| 2005-10-04 | 1,916 | 1,916 | 1,903 | 1,910 | 10,800 | 1,910 |
| 2005-10-03 | 1,902 | 1,918 | 1,890 | 1,918 | 17,900 | 1,918 |
| 2005-09-30 | 1,923 | 1,936 | 1,883 | 1,924 | 34,700 | 1,924 |
| 2005-09-29 | 1,930 | 1,940 | 1,907 | 1,924 | 16,600 | 1,924 |
| 2005-09-28 | 1,928 | 1,940 | 1,900 | 1,936 | 19,400 | 1,936 |
| 2005-09-27 | 1,930 | 1,930 | 1,920 | 1,921 | 18,500 | 1,921 |
| 2005-09-26 | 1,924 | 1,930 | 1,919 | 1,930 | 19,200 | 1,930 |
| 2005-09-22 | 1,929 | 1,930 | 1,922 | 1,923 | 28,400 | 1,923 |
| 2005-09-21 | 1,944 | 1,944 | 1,928 | 1,928 | 7,000 | 1,928 |
| 2005-09-20 | 1,959 | 1,966 | 1,943 | 1,943 | 15,100 | 1,943 |
| 2005-09-16 | 1,948 | 1,960 | 1,945 | 1,948 | 22,400 | 1,948 |
| 2005-09-15 | 1,937 | 1,962 | 1,937 | 1,946 | 27,800 | 1,946 |
| 2005-09-14 | 1,934 | 1,946 | 1,931 | 1,937 | 10,400 | 1,937 |
| 2005-09-13 | 1,938 | 1,952 | 1,916 | 1,935 | 8,900 | 1,935 |
| 2005-09-12 | 1,933 | 1,949 | 1,933 | 1,937 | 8,400 | 1,937 |
| 2005-09-09 | 1,920 | 1,934 | 1,919 | 1,924 | 85,600 | 1,924 |
| 2005-09-08 | 1,914 | 1,915 | 1,906 | 1,907 | 12,500 | 1,907 |
| 2005-09-07 | 1,910 | 1,920 | 1,910 | 1,914 | 10,700 | 1,914 |
| 2005-09-06 | 1,926 | 1,937 | 1,904 | 1,910 | 14,300 | 1,910 |
| 2005-09-05 | 1,926 | 1,948 | 1,916 | 1,916 | 9,400 | 1,916 |
| 2005-09-02 | 1,951 | 1,951 | 1,914 | 1,926 | 4,400 | 1,926 |
| 2005-09-01 | 1,920 | 1,937 | 1,910 | 1,915 | 5,700 | 1,915 |
| 2005-08-31 | 1,901 | 1,930 | 1,900 | 1,910 | 5,600 | 1,910 |
| 2005-08-30 | 1,910 | 1,914 | 1,900 | 1,900 | 15,800 | 1,900 |
| 2005-08-29 | 1,954 | 1,956 | 1,900 | 1,904 | 17,800 | 1,904 |
| 2005-08-26 | 1,962 | 1,962 | 1,950 | 1,954 | 12,000 | 1,954 |
| 2005-08-25 | 1,975 | 1,975 | 1,950 | 1,964 | 25,300 | 1,964 |
| 2005-08-24 | 1,970 | 1,987 | 1,970 | 1,975 | 16,400 | 1,975 |
| 2005-08-23 | 1,973 | 1,982 | 1,963 | 1,970 | 7,500 | 1,970 |
| 2005-08-22 | 1,945 | 1,970 | 1,945 | 1,963 | 8,800 | 1,963 |
| 2005-08-19 | 1,967 | 1,975 | 1,940 | 1,958 | 16,600 | 1,958 |
| 2005-08-18 | 1,955 | 1,999 | 1,955 | 1,965 | 67,400 | 1,965 |
| 2005-08-17 | 1,970 | 1,970 | 1,955 | 1,956 | 9,300 | 1,956 |
| 2005-08-16 | 1,970 | 1,970 | 1,963 | 1,968 | 9,400 | 1,968 |
| 2005-08-15 | 1,970 | 1,971 | 1,951 | 1,952 | 36,900 | 1,952 |
| 2005-08-12 | 1,980 | 1,980 | 1,951 | 1,969 | 11,900 | 1,969 |
| 2005-08-11 | 1,965 | 1,976 | 1,954 | 1,954 | 22,500 | 1,954 |
| 2005-08-10 | 1,948 | 1,965 | 1,941 | 1,965 | 27,300 | 1,965 |
| 2005-08-09 | 1,900 | 1,948 | 1,900 | 1,927 | 11,700 | 1,927 |
| 2005-08-08 | 1,899 | 1,905 | 1,882 | 1,902 | 13,100 | 1,902 |
| 2005-08-05 | 1,911 | 1,919 | 1,900 | 1,905 | 21,400 | 1,905 |
| 2005-08-04 | 1,917 | 1,927 | 1,906 | 1,908 | 6,400 | 1,908 |
| 2005-08-03 | 1,914 | 1,933 | 1,913 | 1,913 | 4,600 | 1,913 |
| 2005-08-02 | 1,920 | 1,929 | 1,906 | 1,911 | 8,200 | 1,911 |
| 2005-08-01 | 1,936 | 1,948 | 1,917 | 1,921 | 8,700 | 1,921 |
| 2005-07-29 | 1,933 | 1,945 | 1,933 | 1,933 | 8,200 | 1,933 |
| 2005-07-28 | 1,938 | 1,955 | 1,934 | 1,934 | 7,000 | 1,934 |
| 2005-07-27 | 1,936 | 1,949 | 1,936 | 1,939 | 8,600 | 1,939 |
| 2005-07-26 | 1,923 | 1,936 | 1,923 | 1,934 | 3,500 | 1,934 |
| 2005-07-25 | 1,932 | 1,939 | 1,920 | 1,922 | 18,300 | 1,922 |
| 2005-07-22 | 1,922 | 1,929 | 1,920 | 1,920 | 10,300 | 1,920 |
| 2005-07-21 | 1,940 | 1,940 | 1,923 | 1,926 | 6,500 | 1,926 |
| 2005-07-20 | 1,920 | 1,935 | 1,920 | 1,934 | 11,200 | 1,934 |
| 2005-07-19 | 1,933 | 1,935 | 1,925 | 1,929 | 6,200 | 1,929 |
| 2005-07-15 | 1,959 | 1,960 | 1,930 | 1,935 | 47,800 | 1,935 |
| 2005-07-14 | 1,930 | 1,960 | 1,930 | 1,959 | 17,600 | 1,959 |
| 2005-07-13 | 1,941 | 1,941 | 1,928 | 1,941 | 3,000 | 1,941 |
| 2005-07-12 | 1,945 | 1,945 | 1,926 | 1,926 | 4,400 | 1,926 |
| 2005-07-11 | 1,927 | 1,942 | 1,927 | 1,938 | 6,600 | 1,938 |
| 2005-07-08 | 1,920 | 1,945 | 1,920 | 1,925 | 13,700 | 1,925 |
| 2005-07-07 | 1,923 | 1,936 | 1,923 | 1,928 | 8,000 | 1,928 |
| 2005-07-06 | 1,929 | 1,941 | 1,925 | 1,940 | 8,300 | 1,940 |
| 2005-07-05 | 1,934 | 1,943 | 1,928 | 1,929 | 21,200 | 1,929 |
| 2005-07-04 | 1,945 | 1,945 | 1,926 | 1,934 | 5,500 | 1,934 |
| 2005-07-01 | 1,939 | 1,946 | 1,923 | 1,923 | 6,100 | 1,923 |
| 2005-06-30 | 1,927 | 1,939 | 1,923 | 1,924 | 4,200 | 1,924 |
| 2005-06-29 | 1,921 | 1,949 | 1,900 | 1,941 | 13,300 | 1,941 |
| 2005-06-28 | 1,927 | 1,941 | 1,910 | 1,937 | 10,500 | 1,937 |
| 2005-06-27 | 1,913 | 1,928 | 1,912 | 1,915 | 7,000 | 1,915 |
| 2005-06-24 | 1,931 | 1,931 | 1,911 | 1,922 | 6,300 | 1,922 |
| 2005-06-23 | 1,925 | 1,953 | 1,925 | 1,931 | 3,400 | 1,931 |
| 2005-06-22 | 1,938 | 1,957 | 1,938 | 1,944 | 17,900 | 1,944 |
| 2005-06-21 | 1,945 | 1,947 | 1,931 | 1,938 | 6,200 | 1,938 |
| 2005-06-20 | 1,942 | 1,947 | 1,931 | 1,932 | 6,500 | 1,932 |
| 2005-06-17 | 1,915 | 1,940 | 1,915 | 1,921 | 20,700 | 1,921 |
| 2005-06-16 | 1,901 | 1,928 | 1,901 | 1,914 | 11,000 | 1,914 |
| 2005-06-15 | 1,912 | 1,918 | 1,900 | 1,901 | 24,600 | 1,901 |
| 2005-06-14 | 1,874 | 1,918 | 1,872 | 1,912 | 10,700 | 1,912 |
| 2005-06-13 | 1,884 | 1,890 | 1,868 | 1,868 | 6,100 | 1,868 |
| 2005-06-10 | 1,872 | 1,887 | 1,860 | 1,885 | 33,600 | 1,885 |
| 2005-06-09 | 1,868 | 1,868 | 1,841 | 1,850 | 10,100 | 1,850 |
| 2005-06-08 | 1,850 | 1,874 | 1,850 | 1,857 | 18,100 | 1,857 |
| 2005-06-07 | 1,872 | 1,882 | 1,852 | 1,858 | 15,600 | 1,858 |
| 2005-06-06 | 1,878 | 1,905 | 1,862 | 1,872 | 33,800 | 1,872 |
| 2005-06-03 | 1,890 | 1,891 | 1,870 | 1,878 | 8,900 | 1,878 |
| 2005-06-02 | 1,934 | 1,935 | 1,889 | 1,900 | 13,000 | 1,900 |
| 2005-06-01 | 1,913 | 1,934 | 1,897 | 1,934 | 10,100 | 1,934 |
| 2005-05-31 | 1,900 | 1,925 | 1,900 | 1,923 | 12,100 | 1,923 |
| 2005-05-30 | 1,879 | 1,927 | 1,860 | 1,904 | 13,900 | 1,904 |
| 2005-05-27 | 1,870 | 1,870 | 1,867 | 1,867 | 1,900 | 1,867 |
| 2005-05-26 | 1,881 | 1,881 | 1,858 | 1,861 | 3,500 | 1,861 |
| 2005-05-25 | 1,872 | 1,875 | 1,860 | 1,860 | 10,700 | 1,860 |
| 2005-05-24 | 1,858 | 1,879 | 1,858 | 1,872 | 8,200 | 1,872 |
| 2005-05-23 | 1,856 | 1,871 | 1,855 | 1,863 | 6,900 | 1,863 |
| 2005-05-20 | 1,861 | 1,871 | 1,853 | 1,855 | 7,400 | 1,855 |
| 2005-05-19 | 1,893 | 1,893 | 1,859 | 1,867 | 8,700 | 1,867 |
| 2005-05-18 | 1,852 | 1,906 | 1,852 | 1,863 | 10,400 | 1,863 |
| 2005-05-17 | 1,886 | 1,900 | 1,864 | 1,882 | 18,900 | 1,882 |
| 2005-05-16 | 1,876 | 1,886 | 1,876 | 1,885 | 13,000 | 1,885 |
| 2005-05-13 | 1,893 | 1,894 | 1,873 | 1,876 | 6,900 | 1,876 |
| 2005-05-12 | 1,870 | 1,879 | 1,870 | 1,871 | 8,000 | 1,871 |
| 2005-05-11 | 1,873 | 1,880 | 1,862 | 1,862 | 5,500 | 1,862 |
| 2005-05-10 | 1,886 | 1,889 | 1,870 | 1,886 | 7,200 | 1,886 |
| 2005-05-09 | 1,890 | 1,900 | 1,884 | 1,885 | 10,000 | 1,885 |
| 2005-05-06 | 1,882 | 1,887 | 1,869 | 1,885 | 8,900 | 1,885 |
| 2005-05-02 | 1,887 | 1,887 | 1,860 | 1,869 | 10,900 | 1,869 |
| 2005-04-28 | 1,851 | 1,865 | 1,850 | 1,861 | 14,800 | 1,861 |
| 2005-04-27 | 1,882 | 1,882 | 1,851 | 1,853 | 7,800 | 1,853 |
| 2005-04-26 | 1,877 | 1,896 | 1,877 | 1,882 | 8,700 | 1,882 |
| 2005-04-25 | 1,867 | 1,893 | 1,865 | 1,877 | 11,900 | 1,877 |
| 2005-04-22 | 1,852 | 1,868 | 1,850 | 1,865 | 20,500 | 1,865 |
| 2005-04-21 | 1,866 | 1,894 | 1,861 | 1,871 | 12,300 | 1,871 |
| 2005-04-20 | 1,874 | 1,896 | 1,859 | 1,896 | 8,100 | 1,896 |
| 2005-04-19 | 1,852 | 1,884 | 1,852 | 1,878 | 21,800 | 1,878 |
| 2005-04-18 | 1,867 | 1,883 | 1,850 | 1,850 | 32,300 | 1,850 |
| 2005-04-15 | 1,915 | 1,923 | 1,881 | 1,881 | 26,400 | 1,881 |
| 2005-04-14 | 1,917 | 1,918 | 1,905 | 1,915 | 8,400 | 1,915 |
| 2005-04-13 | 1,935 | 1,935 | 1,917 | 1,934 | 5,000 | 1,934 |
| 2005-04-12 | 1,944 | 1,944 | 1,921 | 1,921 | 5,400 | 1,921 |
| 2005-04-11 | 1,949 | 1,949 | 1,926 | 1,949 | 5,100 | 1,949 |
| 2005-04-08 | 1,915 | 1,946 | 1,915 | 1,933 | 13,300 | 1,933 |
| 2005-04-07 | 1,926 | 1,940 | 1,915 | 1,915 | 15,000 | 1,915 |
| 2005-04-06 | 1,912 | 1,927 | 1,911 | 1,925 | 10,100 | 1,925 |
| 2005-04-05 | 1,905 | 1,921 | 1,905 | 1,911 | 9,200 | 1,911 |
| 2005-04-04 | 1,919 | 1,919 | 1,900 | 1,900 | 4,900 | 1,900 |
| 2005-04-01 | 1,898 | 1,930 | 1,898 | 1,929 | 9,700 | 1,929 |
| 2005-03-31 | 1,902 | 1,930 | 1,889 | 1,930 | 14,900 | 1,930 |
| 2005-03-30 | 1,884 | 1,925 | 1,870 | 1,902 | 6,000 | 1,902 |
| 2005-03-29 | 1,922 | 1,938 | 1,884 | 1,887 | 7,800 | 1,887 |
| 2005-03-28 | 1,927 | 1,949 | 1,897 | 1,927 | 9,700 | 1,927 |
| 2005-03-25 | 1,905 | 1,928 | 1,893 | 1,927 | 7,000 | 1,927 |
| 2005-03-24 | 1,904 | 1,906 | 1,884 | 1,884 | 11,200 | 1,884 |
| 2005-03-23 | 1,906 | 1,933 | 1,883 | 1,902 | 12,800 | 1,902 |
| 2005-03-22 | 1,940 | 1,940 | 1,897 | 1,915 | 10,400 | 1,915 |
| 2005-03-18 | 1,912 | 1,942 | 1,911 | 1,927 | 2,500 | 1,927 |
| 2005-03-17 | 1,910 | 1,940 | 1,910 | 1,919 | 5,900 | 1,919 |
| 2005-03-16 | 1,906 | 1,940 | 1,906 | 1,916 | 8,200 | 1,916 |
| 2005-03-15 | 1,945 | 1,950 | 1,850 | 1,905 | 35,100 | 1,905 |
| 2005-03-14 | 1,954 | 1,954 | 1,935 | 1,935 | 17,000 | 1,935 |
| 2005-03-11 | 1,936 | 1,953 | 1,936 | 1,945 | 70,500 | 1,945 |
| 2005-03-10 | 1,921 | 1,932 | 1,921 | 1,925 | 14,300 | 1,925 |
| 2005-03-09 | 1,892 | 1,932 | 1,892 | 1,920 | 28,300 | 1,920 |
| 2005-03-08 | 1,916 | 1,916 | 1,890 | 1,901 | 19,100 | 1,901 |
| 2005-03-07 | 1,919 | 1,922 | 1,908 | 1,919 | 13,400 | 1,919 |
| 2005-03-04 | 1,905 | 1,924 | 1,905 | 1,908 | 6,700 | 1,908 |
| 2005-03-03 | 1,920 | 1,920 | 1,906 | 1,906 | 2,900 | 1,906 |
| 2005-03-02 | 1,910 | 1,920 | 1,906 | 1,919 | 6,600 | 1,919 |
| 2005-03-01 | 1,938 | 1,938 | 1,908 | 1,911 | 5,700 | 1,911 |
| 2005-02-28 | 1,907 | 1,935 | 1,900 | 1,935 | 9,700 | 1,935 |
| 2005-02-25 | 1,909 | 1,919 | 1,908 | 1,908 | 6,500 | 1,908 |
| 2005-02-24 | 1,910 | 1,914 | 1,901 | 1,909 | 4,100 | 1,909 |
| 2005-02-23 | 1,900 | 1,919 | 1,900 | 1,900 | 11,700 | 1,900 |
| 2005-02-22 | 1,920 | 1,940 | 1,893 | 1,893 | 11,100 | 1,893 |
| 2005-02-21 | 1,940 | 1,948 | 1,917 | 1,921 | 11,800 | 1,921 |
| 2005-02-18 | 1,950 | 1,959 | 1,945 | 1,945 | 2,400 | 1,945 |
| 2005-02-17 | 1,956 | 1,956 | 1,948 | 1,951 | 4,300 | 1,951 |
| 2005-02-16 | 1,958 | 1,970 | 1,946 | 1,946 | 36,200 | 1,946 |
| 2005-02-15 | 1,945 | 1,960 | 1,945 | 1,958 | 6,100 | 1,958 |
| 2005-02-14 | 1,979 | 1,979 | 1,940 | 1,941 | 30,500 | 1,941 |
| 2005-02-10 | 1,970 | 1,970 | 1,961 | 1,962 | 7,400 | 1,962 |
| 2005-02-09 | 1,975 | 1,975 | 1,961 | 1,962 | 12,200 | 1,962 |
| 2005-02-08 | 1,970 | 1,978 | 1,970 | 1,970 | 26,400 | 1,970 |
| 2005-02-07 | 1,960 | 1,976 | 1,960 | 1,969 | 6,300 | 1,969 |
| 2005-02-04 | 1,952 | 1,965 | 1,948 | 1,951 | 52,300 | 1,951 |
| 2005-02-03 | 1,968 | 1,968 | 1,950 | 1,951 | 7,400 | 1,951 |
| 2005-02-02 | 1,963 | 1,963 | 1,950 | 1,956 | 17,000 | 1,956 |
| 2005-02-01 | 1,959 | 1,959 | 1,942 | 1,946 | 6,300 | 1,946 |
| 2005-01-31 | 1,976 | 1,976 | 1,935 | 1,959 | 20,900 | 1,959 |
| 2005-01-28 | 1,955 | 1,968 | 1,941 | 1,968 | 9,600 | 1,968 |
| 2005-01-27 | 1,970 | 1,971 | 1,957 | 1,958 | 14,700 | 1,958 |
| 2005-01-26 | 1,955 | 1,965 | 1,955 | 1,962 | 1,800 | 1,962 |
| 2005-01-25 | 1,956 | 1,964 | 1,955 | 1,956 | 5,800 | 1,956 |
| 2005-01-24 | 1,950 | 1,969 | 1,950 | 1,955 | 4,000 | 1,955 |
| 2005-01-21 | 1,957 | 1,964 | 1,955 | 1,955 | 3,300 | 1,955 |
| 2005-01-20 | 1,962 | 1,963 | 1,951 | 1,957 | 7,100 | 1,957 |
| 2005-01-19 | 1,977 | 1,990 | 1,961 | 1,963 | 4,400 | 1,963 |
| 2005-01-18 | 1,992 | 1,993 | 1,953 | 1,989 | 25,400 | 1,989 |
| 2005-01-17 | 1,976 | 1,994 | 1,976 | 1,992 | 3,400 | 1,992 |
| 2005-01-14 | 1,951 | 1,970 | 1,937 | 1,970 | 11,800 | 1,970 |
| 2005-01-13 | 1,945 | 1,951 | 1,945 | 1,951 | 3,500 | 1,951 |
| 2005-01-12 | 1,966 | 1,970 | 1,944 | 1,948 | 4,500 | 1,948 |
| 2005-01-11 | 1,960 | 1,973 | 1,940 | 1,965 | 5,800 | 1,965 |
| 2005-01-07 | 1,960 | 1,960 | 1,934 | 1,936 | 2,300 | 1,936 |
| 2005-01-06 | 1,940 | 1,953 | 1,932 | 1,932 | 23,300 | 1,932 |
| 2005-01-05 | 1,933 | 1,950 | 1,933 | 1,940 | 13,800 | 1,940 |
| 2005-01-04 | 1,924 | 1,960 | 1,924 | 1,931 | 11,600 | 1,931 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
