8306 (株)三菱UFJフィナンシャル・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 | 1,630,000 | 1,630,000 | 1,590,000 | 1,600,000 | 17,976 | 1,600 |
| 2005-12-29 | 1,650,000 | 1,650,000 | 1,620,000 | 1,620,000 | 17,085 | 1,620 |
| 2005-12-28 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 11,934 | 1,650 |
| 2005-12-27 | 1,650,000 | 1,670,000 | 1,640,000 | 1,650,000 | 19,870 | 1,650 |
| 2005-12-26 | 1,660,000 | 1,670,000 | 1,650,000 | 1,650,000 | 15,072 | 1,650 |
| 2005-12-22 | 1,660,000 | 1,670,000 | 1,630,000 | 1,650,000 | 23,293 | 1,650 |
| 2005-12-21 | 1,680,000 | 1,690,000 | 1,660,000 | 1,670,000 | 34,381 | 1,670 |
| 2005-12-20 | 1,650,000 | 1,680,000 | 1,640,000 | 1,680,000 | 22,228 | 1,680 |
| 2005-12-19 | 1,640,000 | 1,650,000 | 1,620,000 | 1,640,000 | 20,430 | 1,640 |
| 2005-12-16 | 1,640,000 | 1,650,000 | 1,610,000 | 1,640,000 | 28,771 | 1,640 |
| 2005-12-15 | 1,620,000 | 1,650,000 | 1,610,000 | 1,630,000 | 34,880 | 1,630 |
| 2005-12-14 | 1,670,000 | 1,700,000 | 1,630,000 | 1,640,000 | 69,078 | 1,640 |
| 2005-12-13 | 1,650,000 | 1,660,000 | 1,630,000 | 1,650,000 | 37,081 | 1,650 |
| 2005-12-12 | 1,670,000 | 1,700,000 | 1,650,000 | 1,650,000 | 58,954 | 1,650 |
| 2005-12-09 | 1,600,000 | 1,650,000 | 1,590,000 | 1,630,000 | 59,656 | 1,630 |
| 2005-12-08 | 1,630,000 | 1,650,000 | 1,550,000 | 1,580,000 | 65,502 | 1,580 |
| 2005-12-07 | 1,660,000 | 1,680,000 | 1,620,000 | 1,630,000 | 72,726 | 1,630 |
| 2005-12-06 | 1,600,000 | 1,640,000 | 1,570,000 | 1,630,000 | 56,722 | 1,630 |
| 2005-12-05 | 1,560,000 | 1,610,000 | 1,540,000 | 1,590,000 | 58,362 | 1,590 |
| 2005-12-02 | 1,570,000 | 1,590,000 | 1,550,000 | 1,560,000 | 49,731 | 1,560 |
| 2005-12-01 | 1,530,000 | 1,550,000 | 1,510,000 | 1,550,000 | 38,937 | 1,550 |
| 2005-11-30 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 30,179 | 1,510 |
| 2005-11-29 | 1,530,000 | 1,560,000 | 1,510,000 | 1,550,000 | 53,420 | 1,550 |
| 2005-11-28 | 1,560,000 | 1,570,000 | 1,520,000 | 1,530,000 | 40,080 | 1,530 |
| 2005-11-25 | 1,490,000 | 1,580,000 | 1,470,000 | 1,560,000 | 78,254 | 1,560 |
| 2005-11-24 | 1,520,000 | 1,540,000 | 1,480,000 | 1,490,000 | 44,214 | 1,490 |
| 2005-11-22 | 1,530,000 | 1,540,000 | 1,500,000 | 1,510,000 | 46,466 | 1,510 |
| 2005-11-21 | 1,590,000 | 1,600,000 | 1,540,000 | 1,560,000 | 32,961 | 1,560 |
| 2005-11-18 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 47,825 | 1,590 |
| 2005-11-17 | 1,530,000 | 1,560,000 | 1,510,000 | 1,550,000 | 40,582 | 1,550 |
| 2005-11-16 | 1,480,000 | 1,530,000 | 1,480,000 | 1,520,000 | 44,430 | 1,520 |
| 2005-11-15 | 1,520,000 | 1,540,000 | 1,500,000 | 1,510,000 | 29,591 | 1,510 |
| 2005-11-14 | 1,570,000 | 1,570,000 | 1,520,000 | 1,530,000 | 22,641 | 1,530 |
| 2005-11-11 | 1,590,000 | 1,600,000 | 1,550,000 | 1,560,000 | 39,737 | 1,560 |
| 2005-11-10 | 1,540,000 | 1,570,000 | 1,480,000 | 1,550,000 | 72,521 | 1,550 |
| 2005-11-09 | 1,570,000 | 1,600,000 | 1,560,000 | 1,560,000 | 44,842 | 1,560 |
| 2005-11-08 | 1,660,000 | 1,670,000 | 1,610,000 | 1,620,000 | 35,542 | 1,620 |
| 2005-11-07 | 1,670,000 | 1,700,000 | 1,640,000 | 1,650,000 | 81,011 | 1,650 |
| 2005-11-04 | 1,650,000 | 1,670,000 | 1,630,000 | 1,650,000 | 85,733 | 1,650 |
| 2005-11-02 | 1,490,000 | 1,600,000 | 1,480,000 | 1,580,000 | 123,566 | 1,580 |
| 2005-11-01 | 1,480,000 | 1,520,000 | 1,480,000 | 1,520,000 | 43,187 | 1,520 |
| 2005-10-31 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 48,846 | 1,450 |
| 2005-10-28 | 1,440,000 | 1,460,000 | 1,430,000 | 1,430,000 | 47,300 | 1,430 |
| 2005-10-27 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 50,522 | 1,440 |
| 2005-10-26 | 1,400,000 | 1,420,000 | 1,390,000 | 1,420,000 | 26,947 | 1,420 |
| 2005-10-25 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 23,586 | 1,410 |
| 2005-10-24 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 17,880 | 1,400 |
| 2005-10-21 | 1,380,000 | 1,420,000 | 1,380,000 | 1,420,000 | 24,575 | 1,420 |
| 2005-10-20 | 1,410,000 | 1,430,000 | 1,400,000 | 1,420,000 | 37,761 | 1,420 |
| 2005-10-19 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 31,103 | 1,400 |
| 2005-10-18 | 1,380,000 | 1,420,000 | 1,370,000 | 1,390,000 | 39,912 | 1,390 |
| 2005-10-17 | 1,430,000 | 1,430,000 | 1,380,000 | 1,380,000 | 37,847 | 1,380 |
| 2005-10-14 | 1,480,000 | 1,490,000 | 1,420,000 | 1,440,000 | 57,773 | 1,440 |
| 2005-10-13 | 1,410,000 | 1,490,000 | 1,410,000 | 1,480,000 | 59,362 | 1,480 |
| 2005-10-12 | 1,460,000 | 1,490,000 | 1,420,000 | 1,440,000 | 63,301 | 1,440 |
| 2005-10-11 | 1,380,000 | 1,450,000 | 1,370,000 | 1,450,000 | 67,037 | 1,450 |
| 2005-10-07 | 1,340,000 | 1,380,000 | 1,330,000 | 1,340,000 | 55,836 | 1,340 |
| 2005-10-06 | 1,370,000 | 1,380,000 | 1,320,000 | 1,340,000 | 49,897 | 1,340 |
| 2005-10-05 | 1,410,000 | 1,440,000 | 1,380,000 | 1,400,000 | 71,891 | 1,400 |
| 2005-10-04 | 1,430,000 | 1,440,000 | 1,380,000 | 1,400,000 | 47,337 | 1,400 |
| 2005-10-03 | 1,460,000 | 1,470,000 | 1,380,000 | 1,420,000 | 116,715 | 1,420 |
| 2005-09-30 | 1,460,000 | 1,530,000 | 1,420,000 | 1,490,000 | 91,878 | 1,490 |
| 2005-09-29 | 1,460,000 | 1,480,000 | 1,410,000 | 1,450,000 | 81,919 | 1,450 |
| 2005-09-28 | 1,290,000 | 1,380,000 | 1,290,000 | 1,380,000 | 80,790 | 1,380 |
| 2005-09-27 | 1,270,000 | 1,300,000 | 1,250,000 | 1,260,000 | 60,877 | 1,260 |
| 2005-09-26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,240,000 | 27,148 | 1,240 |
| 2005-09-22 | 1,220,000 | 1,250,000 | 1,210,000 | 1,230,000 | 35,324 | 1,230 |
| 2005-09-21 | 1,230,000 | 1,250,000 | 1,210,000 | 1,240,000 | 52,245 | 1,240 |
| 2005-09-20 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 36,947 | 1,220 |
| 2005-09-16 | 1,180,000 | 1,200,000 | 1,170,000 | 1,190,000 | 44,260 | 1,190 |
| 2005-09-15 | 1,150,000 | 1,180,000 | 1,140,000 | 1,180,000 | 40,191 | 1,180 |
| 2005-09-14 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 16,981 | 1,140 |
| 2005-09-13 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 31,111 | 1,160 |
| 2005-09-12 | 1,160,000 | 1,180,000 | 1,150,000 | 1,150,000 | 75,505 | 1,150 |
| 2005-09-09 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 34,659 | 1,120 |
| 2005-09-08 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 21,515 | 1,100 |
| 2005-09-07 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 26,547 | 1,110 |
| 2005-09-06 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 18,592 | 1,120 |
| 2005-09-05 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 22,765 | 1,120 |
| 2005-09-02 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 16,419 | 1,110 |
| 2005-09-01 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 33,973 | 1,110 |
| 2005-08-31 | 1,130,000 | 1,150,000 | 1,110,000 | 1,130,000 | 33,177 | 1,130 |
| 2005-08-30 | 1,120,000 | 1,140,000 | 1,110,000 | 1,130,000 | 32,427 | 1,130 |
| 2005-08-29 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 28,579 | 1,090 |
| 2005-08-26 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 28,115 | 1,110 |
| 2005-08-25 | 1,140,000 | 1,160,000 | 1,100,000 | 1,110,000 | 82,824 | 1,110 |
| 2005-08-24 | 1,080,000 | 1,170,000 | 1,070,000 | 1,150,000 | 94,229 | 1,150 |
| 2005-08-23 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 35,844 | 1,090 |
| 2005-08-22 | 1,100,000 | 1,140,000 | 1,100,000 | 1,120,000 | 77,259 | 1,120 |
| 2005-08-19 | 1,060,000 | 1,090,000 | 1,060,000 | 1,080,000 | 39,699 | 1,080 |
| 2005-08-18 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 42,731 | 1,070 |
| 2005-08-17 | 1,050,000 | 1,090,000 | 1,040,000 | 1,060,000 | 55,642 | 1,060 |
| 2005-08-16 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 30,263 | 1,060 |
| 2005-08-15 | 1,030,000 | 1,070,000 | 1,030,000 | 1,070,000 | 79,890 | 1,070 |
| 2005-08-12 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 56,918 | 1,030 |
| 2005-08-11 | 998,000 | 1,020,000 | 998,000 | 1,010,000 | 82,548 | 1,010 |
| 2005-08-10 | 961,000 | 978,000 | 960,000 | 976,000 | 47,019 | 976 |
| 2005-08-09 | 950,000 | 960,000 | 948,000 | 956,000 | 25,981 | 956 |
| 2005-08-08 | 936,000 | 945,000 | 929,000 | 945,000 | 22,349 | 945 |
| 2005-08-05 | 945,000 | 952,000 | 941,000 | 943,000 | 23,291 | 943 |
| 2005-08-04 | 955,000 | 956,000 | 945,000 | 954,000 | 19,758 | 954 |
| 2005-08-03 | 954,000 | 965,000 | 949,000 | 951,000 | 47,897 | 951 |
| 2005-08-02 | 949,000 | 950,000 | 942,000 | 945,000 | 17,192 | 945 |
| 2005-08-01 | 946,000 | 950,000 | 945,000 | 949,000 | 17,726 | 949 |
| 2005-07-29 | 945,000 | 946,000 | 938,000 | 944,000 | 23,065 | 944 |
| 2005-07-28 | 931,000 | 943,000 | 930,000 | 936,000 | 38,823 | 936 |
| 2005-07-27 | 912,000 | 926,000 | 911,000 | 925,000 | 30,574 | 925 |
| 2005-07-26 | 910,000 | 912,000 | 907,000 | 909,000 | 13,344 | 909 |
| 2005-07-25 | 908,000 | 916,000 | 907,000 | 912,000 | 16,133 | 912 |
| 2005-07-22 | 914,000 | 916,000 | 905,000 | 908,000 | 24,321 | 908 |
| 2005-07-21 | 922,000 | 923,000 | 913,000 | 913,000 | 19,629 | 913 |
| 2005-07-20 | 928,000 | 928,000 | 918,000 | 921,000 | 26,869 | 921 |
| 2005-07-19 | 940,000 | 940,000 | 927,000 | 930,000 | 14,252 | 930 |
| 2005-07-15 | 941,000 | 941,000 | 936,000 | 940,000 | 11,873 | 940 |
| 2005-07-14 | 943,000 | 944,000 | 938,000 | 940,000 | 13,000 | 940 |
| 2005-07-13 | 944,000 | 945,000 | 937,000 | 940,000 | 14,198 | 940 |
| 2005-07-12 | 944,000 | 944,000 | 940,000 | 943,000 | 10,791 | 943 |
| 2005-07-11 | 945,000 | 947,000 | 942,000 | 943,000 | 12,250 | 943 |
| 2005-07-08 | 939,000 | 947,000 | 938,000 | 942,000 | 17,199 | 942 |
| 2005-07-07 | 937,000 | 941,000 | 933,000 | 941,000 | 15,355 | 941 |
| 2005-07-06 | 944,000 | 951,000 | 935,000 | 936,000 | 19,863 | 936 |
| 2005-07-05 | 942,000 | 943,000 | 937,000 | 943,000 | 9,251 | 943 |
| 2005-07-04 | 942,000 | 943,000 | 939,000 | 941,000 | 9,514 | 941 |
| 2005-07-01 | 935,000 | 943,000 | 932,000 | 940,000 | 13,301 | 940 |
| 2005-06-30 | 940,000 | 942,000 | 936,000 | 941,000 | 15,433 | 941 |
| 2005-06-29 | 934,000 | 939,000 | 932,000 | 939,000 | 18,805 | 939 |
| 2005-06-28 | 923,000 | 931,000 | 922,000 | 926,000 | 18,793 | 926 |
| 2005-06-27 | 930,000 | 933,000 | 928,000 | 931,000 | 15,880 | 931 |
| 2005-06-24 | 936,000 | 940,000 | 935,000 | 937,000 | 14,437 | 937 |
| 2005-06-23 | 943,000 | 948,000 | 942,000 | 944,000 | 18,763 | 944 |
| 2005-06-22 | 941,000 | 946,000 | 935,000 | 942,000 | 15,898 | 942 |
| 2005-06-21 | 937,000 | 947,000 | 935,000 | 947,000 | 22,378 | 947 |
| 2005-06-20 | 949,000 | 949,000 | 937,000 | 939,000 | 19,625 | 939 |
| 2005-06-17 | 941,000 | 945,000 | 937,000 | 942,000 | 26,309 | 942 |
| 2005-06-16 | 928,000 | 943,000 | 926,000 | 936,000 | 62,439 | 936 |
| 2005-06-15 | 915,000 | 928,000 | 913,000 | 925,000 | 34,557 | 925 |
| 2005-06-14 | 911,000 | 911,000 | 907,000 | 910,000 | 8,412 | 910 |
| 2005-06-13 | 909,000 | 913,000 | 907,000 | 908,000 | 9,990 | 908 |
| 2005-06-10 | 907,000 | 909,000 | 901,000 | 908,000 | 18,802 | 908 |
| 2005-06-09 | 908,000 | 910,000 | 903,000 | 906,000 | 17,935 | 906 |
| 2005-06-08 | 905,000 | 908,000 | 903,000 | 907,000 | 20,870 | 907 |
| 2005-06-07 | 903,000 | 904,000 | 900,000 | 904,000 | 11,138 | 904 |
| 2005-06-06 | 907,000 | 908,000 | 901,000 | 905,000 | 13,932 | 905 |
| 2005-06-03 | 908,000 | 910,000 | 898,000 | 906,000 | 17,947 | 906 |
| 2005-06-02 | 912,000 | 914,000 | 907,000 | 908,000 | 24,931 | 908 |
| 2005-06-01 | 895,000 | 907,000 | 895,000 | 907,000 | 25,276 | 907 |
| 2005-05-31 | 896,000 | 905,000 | 890,000 | 905,000 | 23,996 | 905 |
| 2005-05-30 | 888,000 | 898,000 | 886,000 | 897,000 | 30,390 | 897 |
| 2005-05-27 | 892,000 | 892,000 | 879,000 | 882,000 | 20,992 | 882 |
| 2005-05-26 | 894,000 | 896,000 | 885,000 | 889,000 | 23,324 | 889 |
| 2005-05-25 | 903,000 | 906,000 | 899,000 | 904,000 | 21,865 | 904 |
| 2005-05-24 | 907,000 | 911,000 | 899,000 | 904,000 | 27,784 | 904 |
| 2005-05-23 | 899,000 | 900,000 | 892,000 | 900,000 | 19,615 | 900 |
| 2005-05-20 | 903,000 | 905,000 | 895,000 | 899,000 | 18,962 | 899 |
| 2005-05-19 | 891,000 | 902,000 | 886,000 | 901,000 | 27,264 | 901 |
| 2005-05-18 | 880,000 | 883,000 | 873,000 | 877,000 | 22,991 | 877 |
| 2005-05-17 | 894,000 | 895,000 | 881,000 | 885,000 | 19,242 | 885 |
| 2005-05-16 | 890,000 | 892,000 | 886,000 | 888,000 | 15,640 | 888 |
| 2005-05-13 | 898,000 | 900,000 | 893,000 | 893,000 | 15,547 | 893 |
| 2005-05-12 | 901,000 | 904,000 | 898,000 | 899,000 | 11,668 | 899 |
| 2005-05-11 | 901,000 | 905,000 | 897,000 | 905,000 | 19,679 | 905 |
| 2005-05-10 | 915,000 | 916,000 | 904,000 | 905,000 | 15,829 | 905 |
| 2005-05-09 | 916,000 | 918,000 | 908,000 | 915,000 | 22,120 | 915 |
| 2005-05-06 | 921,000 | 926,000 | 917,000 | 926,000 | 16,655 | 926 |
| 2005-05-02 | 902,000 | 916,000 | 902,000 | 911,000 | 15,413 | 911 |
| 2005-04-28 | 906,000 | 910,000 | 903,000 | 910,000 | 11,278 | 910 |
| 2005-04-27 | 910,000 | 913,000 | 906,000 | 909,000 | 16,935 | 909 |
| 2005-04-26 | 920,000 | 922,000 | 913,000 | 917,000 | 16,421 | 917 |
| 2005-04-25 | 923,000 | 930,000 | 919,000 | 923,000 | 19,754 | 923 |
| 2005-04-22 | 928,000 | 930,000 | 920,000 | 920,000 | 21,400 | 920 |
| 2005-04-21 | 901,000 | 920,000 | 900,000 | 918,000 | 33,015 | 918 |
| 2005-04-20 | 922,000 | 923,000 | 913,000 | 919,000 | 46,482 | 919 |
| 2005-04-19 | 898,000 | 915,000 | 895,000 | 908,000 | 47,235 | 908 |
| 2005-04-18 | 897,000 | 903,000 | 884,000 | 884,000 | 42,135 | 884 |
| 2005-04-15 | 926,000 | 930,000 | 924,000 | 926,000 | 28,507 | 926 |
| 2005-04-14 | 935,000 | 937,000 | 929,000 | 936,000 | 14,711 | 936 |
| 2005-04-13 | 945,000 | 948,000 | 936,000 | 940,000 | 13,208 | 940 |
| 2005-04-12 | 948,000 | 951,000 | 942,000 | 942,000 | 14,584 | 942 |
| 2005-04-11 | 949,000 | 954,000 | 947,000 | 951,000 | 15,036 | 951 |
| 2005-04-08 | 950,000 | 951,000 | 947,000 | 950,000 | 14,328 | 950 |
| 2005-04-07 | 944,000 | 948,000 | 941,000 | 948,000 | 16,747 | 948 |
| 2005-04-06 | 940,000 | 945,000 | 938,000 | 945,000 | 16,156 | 945 |
| 2005-04-05 | 934,000 | 940,000 | 931,000 | 935,000 | 18,872 | 935 |
| 2005-04-04 | 935,000 | 942,000 | 935,000 | 938,000 | 14,603 | 938 |
| 2005-04-01 | 925,000 | 945,000 | 924,000 | 944,000 | 22,972 | 944 |
| 2005-03-31 | 929,000 | 932,000 | 924,000 | 930,000 | 16,651 | 930 |
| 2005-03-30 | 933,000 | 933,000 | 924,000 | 929,000 | 21,947 | 929 |
| 2005-03-29 | 952,000 | 952,000 | 933,000 | 933,000 | 22,418 | 933 |
| 2005-03-28 | 940,000 | 948,000 | 939,000 | 947,000 | 14,567 | 947 |
| 2005-03-25 | 943,000 | 945,000 | 940,000 | 943,000 | 15,694 | 943 |
| 2005-03-24 | 944,000 | 948,000 | 941,000 | 941,000 | 19,457 | 941 |
| 2005-03-23 | 955,000 | 956,000 | 945,000 | 950,000 | 30,731 | 950 |
| 2005-03-22 | 954,000 | 960,000 | 951,000 | 955,000 | 20,099 | 955 |
| 2005-03-18 | 955,000 | 961,000 | 954,000 | 958,000 | 20,900 | 958 |
| 2005-03-17 | 952,000 | 957,000 | 950,000 | 951,000 | 21,745 | 951 |
| 2005-03-16 | 962,000 | 963,000 | 954,000 | 958,000 | 18,676 | 958 |
| 2005-03-15 | 972,000 | 972,000 | 960,000 | 965,000 | 22,691 | 965 |
| 2005-03-14 | 971,000 | 974,000 | 966,000 | 968,000 | 33,078 | 968 |
| 2005-03-11 | 962,000 | 968,000 | 959,000 | 965,000 | 38,695 | 965 |
| 2005-03-10 | 957,000 | 962,000 | 954,000 | 955,000 | 30,537 | 955 |
| 2005-03-09 | 949,000 | 965,000 | 948,000 | 962,000 | 48,324 | 962 |
| 2005-03-08 | 956,000 | 956,000 | 946,000 | 946,000 | 24,614 | 946 |
| 2005-03-07 | 951,000 | 963,000 | 950,000 | 955,000 | 38,265 | 955 |
| 2005-03-04 | 950,000 | 950,000 | 944,000 | 946,000 | 24,847 | 946 |
| 2005-03-03 | 952,000 | 953,000 | 945,000 | 946,000 | 18,310 | 946 |
| 2005-03-02 | 950,000 | 954,000 | 947,000 | 949,000 | 23,364 | 949 |
| 2005-03-01 | 952,000 | 953,000 | 945,000 | 949,000 | 31,034 | 949 |
| 2005-02-28 | 959,000 | 959,000 | 953,000 | 954,000 | 17,265 | 954 |
| 2005-02-25 | 944,000 | 947,000 | 942,000 | 942,000 | 17,990 | 942 |
| 2005-02-24 | 945,000 | 952,000 | 940,000 | 940,000 | 24,366 | 940 |
| 2005-02-23 | 948,000 | 948,000 | 938,000 | 942,000 | 25,585 | 942 |
| 2005-02-22 | 962,000 | 963,000 | 950,000 | 952,000 | 27,886 | 952 |
| 2005-02-21 | 973,000 | 974,000 | 961,000 | 962,000 | 34,563 | 962 |
| 2005-02-18 | 972,000 | 973,000 | 961,000 | 963,000 | 36,274 | 963 |
| 2005-02-17 | 976,000 | 980,000 | 972,000 | 973,000 | 18,901 | 973 |
| 2005-02-16 | 997,000 | 997,000 | 974,000 | 988,000 | 22,288 | 988 |
| 2005-02-15 | 1,000,000 | 1,010,000 | 993,000 | 994,000 | 15,996 | 994 |
| 2005-02-14 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 26,040 | 1,000 |
| 2005-02-10 | 977,000 | 991,000 | 976,000 | 989,000 | 27,019 | 989 |
| 2005-02-09 | 978,000 | 981,000 | 969,000 | 970,000 | 17,222 | 970 |
| 2005-02-08 | 973,000 | 977,000 | 968,000 | 976,000 | 15,456 | 976 |
| 2005-02-07 | 971,000 | 976,000 | 969,000 | 972,000 | 10,950 | 972 |
| 2005-02-04 | 974,000 | 978,000 | 966,000 | 975,000 | 21,355 | 975 |
| 2005-02-03 | 980,000 | 984,000 | 970,000 | 980,000 | 18,901 | 980 |
| 2005-02-02 | 987,000 | 988,000 | 976,000 | 982,000 | 16,625 | 982 |
| 2005-02-01 | 987,000 | 996,000 | 973,000 | 978,000 | 52,248 | 978 |
| 2005-01-31 | 975,000 | 982,000 | 973,000 | 977,000 | 13,898 | 977 |
| 2005-01-28 | 980,000 | 982,000 | 971,000 | 980,000 | 25,690 | 980 |
| 2005-01-27 | 985,000 | 987,000 | 974,000 | 980,000 | 16,846 | 980 |
| 2005-01-26 | 995,000 | 998,000 | 979,000 | 984,000 | 20,856 | 984 |
| 2005-01-25 | 986,000 | 990,000 | 982,000 | 990,000 | 17,180 | 990 |
| 2005-01-24 | 990,000 | 999,000 | 987,000 | 995,000 | 26,179 | 995 |
| 2005-01-21 | 991,000 | 999,000 | 986,000 | 990,000 | 24,133 | 990 |
| 2005-01-20 | 1,000,000 | 1,010,000 | 996,000 | 998,000 | 16,893 | 998 |
| 2005-01-19 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 17,521 | 1,000 |
| 2005-01-18 | 1,000,000 | 1,020,000 | 997,000 | 1,010,000 | 18,979 | 1,010 |
| 2005-01-17 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 11,715 | 1,000 |
| 2005-01-14 | 1,000,000 | 1,020,000 | 993,000 | 1,010,000 | 27,971 | 1,010 |
| 2005-01-13 | 1,010,000 | 1,020,000 | 1,010,000 | 1,010,000 | 9,250 | 1,010 |
| 2005-01-12 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 16,157 | 1,020 |
| 2005-01-11 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 22,713 | 1,040 |
| 2005-01-07 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 12,313 | 1,040 |
| 2005-01-06 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 20,914 | 1,050 |
| 2005-01-05 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 15,810 | 1,030 |
| 2005-01-04 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 10,194 | 1,050 |
分割・併合履歴 ： [2007-10-01]1株→1000株
