8309 三井住友トラストグループ(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 | 1,437 | 1,437 | 1,416 | 1,416 | 1,871,000 | 7,080 |
| 2005-12-29 | 1,444 | 1,465 | 1,436 | 1,436 | 3,552,000 | 7,180 |
| 2005-12-28 | 1,453 | 1,454 | 1,429 | 1,443 | 3,533,000 | 7,215 |
| 2005-12-27 | 1,430 | 1,482 | 1,424 | 1,463 | 3,405,000 | 7,315 |
| 2005-12-26 | 1,453 | 1,453 | 1,439 | 1,446 | 1,615,000 | 7,230 |
| 2005-12-22 | 1,484 | 1,484 | 1,436 | 1,452 | 2,340,000 | 7,260 |
| 2005-12-21 | 1,478 | 1,490 | 1,452 | 1,482 | 4,181,000 | 7,410 |
| 2005-12-20 | 1,432 | 1,461 | 1,425 | 1,459 | 2,899,000 | 7,295 |
| 2005-12-19 | 1,430 | 1,434 | 1,412 | 1,429 | 1,753,000 | 7,145 |
| 2005-12-16 | 1,426 | 1,436 | 1,420 | 1,425 | 4,196,000 | 7,125 |
| 2005-12-15 | 1,440 | 1,468 | 1,433 | 1,436 | 3,206,000 | 7,180 |
| 2005-12-14 | 1,516 | 1,520 | 1,451 | 1,462 | 4,961,000 | 7,310 |
| 2005-12-13 | 1,499 | 1,519 | 1,490 | 1,510 | 3,629,000 | 7,550 |
| 2005-12-12 | 1,479 | 1,496 | 1,478 | 1,490 | 5,039,000 | 7,450 |
| 2005-12-09 | 1,426 | 1,467 | 1,426 | 1,454 | 9,837,000 | 7,270 |
| 2005-12-08 | 1,499 | 1,519 | 1,441 | 1,446 | 7,314,000 | 7,230 |
| 2005-12-07 | 1,527 | 1,555 | 1,503 | 1,507 | 6,228,000 | 7,535 |
| 2005-12-06 | 1,498 | 1,542 | 1,482 | 1,509 | 7,257,000 | 7,545 |
| 2005-12-05 | 1,489 | 1,499 | 1,479 | 1,497 | 4,960,000 | 7,485 |
| 2005-12-02 | 1,495 | 1,495 | 1,471 | 1,489 | 3,080,000 | 7,445 |
| 2005-12-01 | 1,480 | 1,495 | 1,466 | 1,495 | 3,545,000 | 7,475 |
| 2005-11-30 | 1,490 | 1,490 | 1,460 | 1,475 | 2,138,000 | 7,375 |
| 2005-11-29 | 1,473 | 1,489 | 1,464 | 1,470 | 2,377,000 | 7,350 |
| 2005-11-28 | 1,460 | 1,474 | 1,422 | 1,473 | 4,745,000 | 7,365 |
| 2005-11-25 | 1,437 | 1,462 | 1,407 | 1,447 | 5,556,000 | 7,235 |
| 2005-11-24 | 1,450 | 1,469 | 1,450 | 1,452 | 4,576,000 | 7,260 |
| 2005-11-22 | 1,470 | 1,475 | 1,431 | 1,450 | 4,195,000 | 7,250 |
| 2005-11-21 | 1,505 | 1,506 | 1,450 | 1,464 | 4,362,000 | 7,320 |
| 2005-11-18 | 1,495 | 1,499 | 1,483 | 1,496 | 5,291,000 | 7,480 |
| 2005-11-17 | 1,439 | 1,452 | 1,416 | 1,438 | 3,073,000 | 7,190 |
| 2005-11-16 | 1,420 | 1,458 | 1,395 | 1,432 | 4,806,000 | 7,160 |
| 2005-11-15 | 1,475 | 1,475 | 1,454 | 1,460 | 4,599,000 | 7,300 |
| 2005-11-14 | 1,481 | 1,490 | 1,455 | 1,458 | 6,596,000 | 7,290 |
| 2005-11-11 | 1,420 | 1,447 | 1,412 | 1,441 | 4,459,000 | 7,205 |
| 2005-11-10 | 1,465 | 1,471 | 1,411 | 1,420 | 5,297,000 | 7,100 |
| 2005-11-09 | 1,435 | 1,468 | 1,435 | 1,453 | 7,449,000 | 7,265 |
| 2005-11-08 | 1,480 | 1,481 | 1,441 | 1,455 | 4,058,000 | 7,275 |
| 2005-11-07 | 1,500 | 1,510 | 1,452 | 1,491 | 6,434,000 | 7,455 |
| 2005-11-04 | 1,450 | 1,501 | 1,420 | 1,499 | 13,584,000 | 7,495 |
| 2005-11-02 | 1,411 | 1,411 | 1,376 | 1,390 | 8,104,000 | 6,950 |
| 2005-11-01 | 1,395 | 1,395 | 1,349 | 1,388 | 7,344,000 | 6,940 |
| 2005-10-31 | 1,473 | 1,473 | 1,387 | 1,394 | 15,082,000 | 6,970 |
| 2005-10-28 | 1,520 | 1,545 | 1,519 | 1,533 | 4,473,000 | 7,665 |
| 2005-10-27 | 1,503 | 1,553 | 1,501 | 1,535 | 5,920,000 | 7,675 |
| 2005-10-26 | 1,452 | 1,495 | 1,452 | 1,488 | 3,100,000 | 7,440 |
| 2005-10-25 | 1,462 | 1,475 | 1,455 | 1,459 | 2,585,000 | 7,295 |
| 2005-10-24 | 1,453 | 1,459 | 1,430 | 1,441 | 3,117,000 | 7,205 |
| 2005-10-21 | 1,435 | 1,477 | 1,425 | 1,459 | 3,381,000 | 7,295 |
| 2005-10-20 | 1,490 | 1,495 | 1,456 | 1,465 | 3,105,000 | 7,325 |
| 2005-10-19 | 1,480 | 1,494 | 1,461 | 1,466 | 3,274,000 | 7,330 |
| 2005-10-18 | 1,460 | 1,507 | 1,460 | 1,475 | 2,920,000 | 7,375 |
| 2005-10-17 | 1,530 | 1,532 | 1,463 | 1,480 | 4,287,000 | 7,400 |
| 2005-10-14 | 1,556 | 1,556 | 1,515 | 1,539 | 4,099,000 | 7,695 |
| 2005-10-13 | 1,545 | 1,574 | 1,512 | 1,553 | 3,283,000 | 7,765 |
| 2005-10-12 | 1,618 | 1,618 | 1,550 | 1,550 | 6,942,000 | 7,750 |
| 2005-10-11 | 1,499 | 1,575 | 1,492 | 1,545 | 5,866,000 | 7,725 |
| 2005-10-07 | 1,456 | 1,504 | 1,440 | 1,487 | 4,396,000 | 7,435 |
| 2005-10-06 | 1,492 | 1,499 | 1,447 | 1,459 | 4,746,000 | 7,295 |
| 2005-10-05 | 1,568 | 1,569 | 1,511 | 1,522 | 3,723,000 | 7,610 |
| 2005-10-04 | 1,579 | 1,581 | 1,513 | 1,576 | 3,700,000 | 7,880 |
| 2005-10-03 | 1,561 | 1,569 | 1,502 | 1,549 | 4,487,000 | 7,745 |
| 2005-09-30 | 1,650 | 1,680 | 1,572 | 1,572 | 6,139,000 | 7,860 |
| 2005-09-29 | 1,590 | 1,687 | 1,584 | 1,687 | 5,403,000 | 8,435 |
| 2005-09-28 | 1,456 | 1,590 | 1,441 | 1,562 | 4,231,000 | 7,810 |
| 2005-09-27 | 1,470 | 1,479 | 1,435 | 1,436 | 3,551,000 | 7,180 |
| 2005-09-26 | 1,392 | 1,450 | 1,391 | 1,450 | 3,491,000 | 7,250 |
| 2005-09-22 | 1,379 | 1,396 | 1,370 | 1,390 | 2,761,000 | 6,950 |
| 2005-09-21 | 1,369 | 1,403 | 1,348 | 1,399 | 6,928,000 | 6,995 |
| 2005-09-20 | 1,301 | 1,349 | 1,297 | 1,345 | 3,581,000 | 6,725 |
| 2005-09-16 | 1,290 | 1,295 | 1,272 | 1,292 | 1,726,000 | 6,460 |
| 2005-09-15 | 1,261 | 1,289 | 1,259 | 1,287 | 1,938,000 | 6,435 |
| 2005-09-14 | 1,279 | 1,289 | 1,276 | 1,281 | 2,613,000 | 6,405 |
| 2005-09-13 | 1,275 | 1,291 | 1,270 | 1,283 | 4,993,000 | 6,415 |
| 2005-09-12 | 1,263 | 1,275 | 1,253 | 1,272 | 5,080,000 | 6,360 |
| 2005-09-09 | 1,240 | 1,240 | 1,203 | 1,224 | 7,951,000 | 6,120 |
| 2005-09-08 | 1,195 | 1,222 | 1,186 | 1,222 | 6,930,000 | 6,110 |
| 2005-09-07 | 1,211 | 1,215 | 1,175 | 1,175 | 2,256,000 | 5,875 |
| 2005-09-06 | 1,193 | 1,212 | 1,193 | 1,197 | 4,358,000 | 5,985 |
| 2005-09-05 | 1,165 | 1,218 | 1,155 | 1,209 | 8,976,000 | 6,045 |
| 2005-09-02 | 1,188 | 1,193 | 1,150 | 1,163 | 9,706,000 | 5,815 |
| 2005-09-01 | 1,215 | 1,234 | 1,187 | 1,202 | 7,852,000 | 6,010 |
| 2005-08-31 | 1,257 | 1,257 | 1,235 | 1,235 | 1,924,000 | 6,175 |
| 2005-08-30 | 1,243 | 1,259 | 1,240 | 1,258 | 3,764,000 | 6,290 |
| 2005-08-29 | 1,228 | 1,236 | 1,220 | 1,220 | 2,263,000 | 6,100 |
| 2005-08-26 | 1,254 | 1,262 | 1,229 | 1,236 | 3,279,000 | 6,180 |
| 2005-08-25 | 1,295 | 1,297 | 1,256 | 1,257 | 4,730,000 | 6,285 |
| 2005-08-24 | 1,248 | 1,300 | 1,248 | 1,293 | 8,551,000 | 6,465 |
| 2005-08-23 | 1,317 | 1,326 | 1,259 | 1,263 | 6,764,000 | 6,315 |
| 2005-08-22 | 1,252 | 1,335 | 1,252 | 1,328 | 4,180,000 | 6,640 |
| 2005-08-19 | 1,246 | 1,250 | 1,228 | 1,243 | 1,989,000 | 6,215 |
| 2005-08-18 | 1,260 | 1,269 | 1,251 | 1,259 | 3,665,000 | 6,295 |
| 2005-08-17 | 1,249 | 1,277 | 1,241 | 1,249 | 3,029,000 | 6,245 |
| 2005-08-16 | 1,260 | 1,270 | 1,245 | 1,253 | 4,051,000 | 6,265 |
| 2005-08-15 | 1,220 | 1,240 | 1,216 | 1,240 | 2,229,000 | 6,200 |
| 2005-08-12 | 1,229 | 1,237 | 1,205 | 1,210 | 3,552,000 | 6,050 |
| 2005-08-11 | 1,200 | 1,247 | 1,193 | 1,227 | 5,115,000 | 6,135 |
| 2005-08-10 | 1,130 | 1,175 | 1,130 | 1,168 | 4,623,000 | 5,840 |
| 2005-08-09 | 1,104 | 1,133 | 1,104 | 1,127 | 2,542,000 | 5,635 |
| 2005-08-08 | 1,102 | 1,125 | 1,095 | 1,123 | 1,844,000 | 5,615 |
| 2005-08-05 | 1,132 | 1,139 | 1,112 | 1,122 | 1,522,000 | 5,610 |
| 2005-08-04 | 1,148 | 1,154 | 1,126 | 1,147 | 2,237,000 | 5,735 |
| 2005-08-03 | 1,140 | 1,155 | 1,133 | 1,146 | 2,991,000 | 5,730 |
| 2005-08-02 | 1,133 | 1,145 | 1,132 | 1,140 | 2,485,000 | 5,700 |
| 2005-08-01 | 1,099 | 1,130 | 1,095 | 1,130 | 3,594,000 | 5,650 |
| 2005-07-29 | 1,145 | 1,148 | 1,131 | 1,138 | 1,741,000 | 5,690 |
| 2005-07-28 | 1,141 | 1,143 | 1,130 | 1,140 | 2,031,000 | 5,700 |
| 2005-07-27 | 1,102 | 1,127 | 1,098 | 1,124 | 2,601,000 | 5,620 |
| 2005-07-26 | 1,103 | 1,109 | 1,094 | 1,102 | 1,204,000 | 5,510 |
| 2005-07-25 | 1,117 | 1,120 | 1,104 | 1,110 | 1,372,000 | 5,550 |
| 2005-07-22 | 1,122 | 1,129 | 1,112 | 1,112 | 1,612,000 | 5,560 |
| 2005-07-21 | 1,140 | 1,145 | 1,120 | 1,120 | 2,493,000 | 5,600 |
| 2005-07-20 | 1,147 | 1,148 | 1,138 | 1,148 | 1,497,000 | 5,740 |
| 2005-07-19 | 1,147 | 1,149 | 1,139 | 1,142 | 1,805,000 | 5,710 |
| 2005-07-15 | 1,133 | 1,145 | 1,133 | 1,142 | 1,076,000 | 5,710 |
| 2005-07-14 | 1,142 | 1,145 | 1,130 | 1,132 | 2,058,000 | 5,660 |
| 2005-07-13 | 1,131 | 1,143 | 1,120 | 1,131 | 2,058,000 | 5,655 |
| 2005-07-12 | 1,131 | 1,145 | 1,129 | 1,138 | 1,626,000 | 5,690 |
| 2005-07-11 | 1,142 | 1,148 | 1,126 | 1,127 | 2,386,000 | 5,635 |
| 2005-07-08 | 1,145 | 1,150 | 1,136 | 1,141 | 1,855,000 | 5,705 |
| 2005-07-07 | 1,137 | 1,147 | 1,132 | 1,146 | 2,430,000 | 5,730 |
| 2005-07-06 | 1,152 | 1,154 | 1,127 | 1,129 | 3,249,000 | 5,645 |
| 2005-07-05 | 1,150 | 1,153 | 1,144 | 1,150 | 2,727,000 | 5,750 |
| 2005-07-04 | 1,145 | 1,149 | 1,136 | 1,149 | 2,479,000 | 5,745 |
| 2005-07-01 | 1,135 | 1,137 | 1,123 | 1,135 | 2,134,000 | 5,675 |
| 2005-06-30 | 1,132 | 1,140 | 1,125 | 1,140 | 2,485,000 | 5,700 |
| 2005-06-29 | 1,121 | 1,137 | 1,120 | 1,135 | 2,551,000 | 5,675 |
| 2005-06-28 | 1,106 | 1,124 | 1,104 | 1,118 | 1,869,000 | 5,590 |
| 2005-06-27 | 1,110 | 1,110 | 1,093 | 1,101 | 2,824,000 | 5,505 |
| 2005-06-24 | 1,102 | 1,117 | 1,099 | 1,116 | 2,905,000 | 5,580 |
| 2005-06-23 | 1,090 | 1,107 | 1,089 | 1,103 | 3,423,000 | 5,515 |
| 2005-06-22 | 1,104 | 1,104 | 1,087 | 1,098 | 4,121,000 | 5,490 |
| 2005-06-21 | 1,115 | 1,115 | 1,103 | 1,110 | 4,993,000 | 5,550 |
| 2005-06-20 | 1,100 | 1,104 | 1,080 | 1,097 | 4,471,000 | 5,485 |
| 2005-06-17 | 1,127 | 1,130 | 1,112 | 1,120 | 4,637,000 | 5,600 |
| 2005-06-16 | 1,149 | 1,156 | 1,118 | 1,127 | 4,749,000 | 5,635 |
| 2005-06-15 | 1,135 | 1,145 | 1,118 | 1,144 | 4,701,000 | 5,720 |
| 2005-06-14 | 1,139 | 1,141 | 1,134 | 1,136 | 1,666,000 | 5,680 |
| 2005-06-13 | 1,141 | 1,154 | 1,132 | 1,134 | 2,590,000 | 5,670 |
| 2005-06-10 | 1,122 | 1,147 | 1,120 | 1,140 | 6,263,000 | 5,700 |
| 2005-06-09 | 1,130 | 1,130 | 1,109 | 1,122 | 3,210,000 | 5,610 |
| 2005-06-08 | 1,118 | 1,130 | 1,101 | 1,128 | 5,173,000 | 5,640 |
| 2005-06-07 | 1,120 | 1,122 | 1,076 | 1,100 | 7,077,000 | 5,500 |
| 2005-06-06 | 1,140 | 1,140 | 1,118 | 1,129 | 5,299,000 | 5,645 |
| 2005-06-03 | 1,142 | 1,151 | 1,137 | 1,150 | 5,132,000 | 5,750 |
| 2005-06-02 | 1,097 | 1,136 | 1,096 | 1,122 | 4,624,000 | 5,610 |
| 2005-06-01 | 1,068 | 1,082 | 1,068 | 1,080 | 1,804,000 | 5,400 |
| 2005-05-31 | 1,075 | 1,083 | 1,055 | 1,067 | 2,089,000 | 5,335 |
| 2005-05-30 | 1,040 | 1,079 | 1,039 | 1,072 | 2,179,000 | 5,360 |
| 2005-05-27 | 1,060 | 1,063 | 1,039 | 1,048 | 1,902,000 | 5,240 |
| 2005-05-26 | 1,043 | 1,056 | 1,038 | 1,041 | 1,859,000 | 5,205 |
| 2005-05-25 | 1,060 | 1,060 | 1,035 | 1,057 | 2,880,000 | 5,285 |
| 2005-05-24 | 1,091 | 1,117 | 1,059 | 1,060 | 6,174,000 | 5,300 |
| 2005-05-23 | 1,065 | 1,087 | 1,061 | 1,080 | 1,059,000 | 5,400 |
| 2005-05-20 | 1,090 | 1,090 | 1,071 | 1,071 | 1,502,000 | 5,355 |
| 2005-05-19 | 1,060 | 1,088 | 1,057 | 1,080 | 3,652,000 | 5,400 |
| 2005-05-18 | 1,037 | 1,041 | 1,026 | 1,041 | 3,774,000 | 5,205 |
| 2005-05-17 | 1,065 | 1,067 | 1,023 | 1,041 | 3,162,000 | 5,205 |
| 2005-05-16 | 1,061 | 1,068 | 1,037 | 1,039 | 1,531,000 | 5,195 |
| 2005-05-13 | 1,065 | 1,075 | 1,055 | 1,074 | 1,639,000 | 5,370 |
| 2005-05-12 | 1,050 | 1,070 | 1,050 | 1,067 | 1,982,000 | 5,335 |
| 2005-05-11 | 1,042 | 1,050 | 1,033 | 1,049 | 1,995,000 | 5,245 |
| 2005-05-10 | 1,073 | 1,075 | 1,051 | 1,051 | 1,536,000 | 5,255 |
| 2005-05-09 | 1,078 | 1,085 | 1,066 | 1,075 | 1,638,000 | 5,375 |
| 2005-05-06 | 1,080 | 1,093 | 1,072 | 1,084 | 1,935,000 | 5,420 |
| 2005-05-02 | 1,047 | 1,065 | 1,040 | 1,062 | 1,691,000 | 5,310 |
| 2005-04-28 | 1,026 | 1,044 | 1,026 | 1,042 | 2,449,000 | 5,210 |
| 2005-04-27 | 1,019 | 1,045 | 1,018 | 1,038 | 1,624,000 | 5,190 |
| 2005-04-26 | 1,040 | 1,042 | 1,025 | 1,035 | 1,485,000 | 5,175 |
| 2005-04-25 | 1,024 | 1,038 | 1,020 | 1,036 | 1,380,000 | 5,180 |
| 2005-04-22 | 1,037 | 1,037 | 1,023 | 1,026 | 2,057,000 | 5,130 |
| 2005-04-21 | 995 | 1,027 | 989 | 1,021 | 2,846,000 | 5,105 |
| 2005-04-20 | 1,014 | 1,018 | 1,003 | 1,015 | 3,158,000 | 5,075 |
| 2005-04-19 | 983 | 1,006 | 970 | 999 | 3,388,000 | 4,995 |
| 2005-04-18 | 979 | 993 | 962 | 978 | 6,178,000 | 4,890 |
| 2005-04-15 | 987 | 997 | 976 | 984 | 3,850,000 | 4,920 |
| 2005-04-14 | 1,011 | 1,015 | 1,001 | 1,007 | 1,255,000 | 5,035 |
| 2005-04-13 | 1,035 | 1,039 | 1,011 | 1,018 | 2,324,000 | 5,090 |
| 2005-04-12 | 1,046 | 1,052 | 1,039 | 1,044 | 1,705,000 | 5,220 |
| 2005-04-11 | 1,044 | 1,044 | 1,031 | 1,042 | 2,412,000 | 5,210 |
| 2005-04-08 | 1,053 | 1,061 | 1,040 | 1,046 | 2,853,000 | 5,230 |
| 2005-04-07 | 1,043 | 1,054 | 1,035 | 1,046 | 2,789,000 | 5,230 |
| 2005-04-06 | 1,045 | 1,050 | 1,035 | 1,039 | 3,529,000 | 5,195 |
| 2005-04-05 | 1,050 | 1,057 | 1,034 | 1,039 | 4,879,000 | 5,195 |
| 2005-04-04 | 1,064 | 1,069 | 1,050 | 1,057 | 2,004,000 | 5,285 |
| 2005-04-01 | 1,051 | 1,074 | 1,037 | 1,063 | 3,382,000 | 5,315 |
| 2005-03-31 | 1,040 | 1,070 | 1,026 | 1,066 | 6,597,000 | 5,330 |
| 2005-03-30 | 1,026 | 1,042 | 999 | 1,000 | 4,092,000 | 5,000 |
| 2005-03-29 | 1,072 | 1,074 | 1,043 | 1,046 | 2,250,000 | 5,230 |
| 2005-03-28 | 1,039 | 1,069 | 1,039 | 1,065 | 1,537,000 | 5,325 |
| 2005-03-25 | 1,073 | 1,073 | 1,045 | 1,061 | 2,421,000 | 5,305 |
| 2005-03-24 | 1,045 | 1,072 | 1,043 | 1,072 | 3,535,000 | 5,360 |
| 2005-03-23 | 1,047 | 1,050 | 1,039 | 1,045 | 3,080,000 | 5,225 |
| 2005-03-22 | 1,060 | 1,061 | 1,044 | 1,047 | 2,784,000 | 5,235 |
| 2005-03-18 | 1,047 | 1,067 | 1,047 | 1,065 | 2,905,000 | 5,325 |
| 2005-03-17 | 1,041 | 1,052 | 1,041 | 1,049 | 1,889,000 | 5,245 |
| 2005-03-16 | 1,053 | 1,066 | 1,031 | 1,061 | 3,023,000 | 5,305 |
| 2005-03-15 | 1,090 | 1,090 | 1,065 | 1,072 | 3,871,000 | 5,360 |
| 2005-03-14 | 1,100 | 1,106 | 1,087 | 1,089 | 1,938,000 | 5,445 |
| 2005-03-11 | 1,081 | 1,106 | 1,081 | 1,099 | 6,462,000 | 5,495 |
| 2005-03-10 | 1,093 | 1,105 | 1,093 | 1,095 | 2,067,000 | 5,475 |
| 2005-03-09 | 1,104 | 1,120 | 1,095 | 1,107 | 4,022,000 | 5,535 |
| 2005-03-08 | 1,108 | 1,114 | 1,088 | 1,088 | 4,049,000 | 5,440 |
| 2005-03-07 | 1,100 | 1,137 | 1,090 | 1,127 | 3,514,000 | 5,635 |
| 2005-03-04 | 1,091 | 1,095 | 1,086 | 1,087 | 1,904,000 | 5,435 |
| 2005-03-03 | 1,104 | 1,113 | 1,095 | 1,097 | 2,074,000 | 5,485 |
| 2005-03-02 | 1,108 | 1,119 | 1,100 | 1,103 | 1,925,000 | 5,515 |
| 2005-03-01 | 1,110 | 1,137 | 1,100 | 1,119 | 3,211,000 | 5,595 |
| 2005-02-28 | 1,100 | 1,111 | 1,093 | 1,106 | 2,598,000 | 5,530 |
| 2005-02-25 | 1,078 | 1,104 | 1,076 | 1,101 | 2,765,000 | 5,505 |
| 2005-02-24 | 1,069 | 1,081 | 1,065 | 1,075 | 2,251,000 | 5,375 |
| 2005-02-23 | 1,075 | 1,078 | 1,063 | 1,070 | 2,275,000 | 5,350 |
| 2005-02-22 | 1,085 | 1,091 | 1,074 | 1,080 | 3,087,000 | 5,400 |
| 2005-02-21 | 1,090 | 1,097 | 1,076 | 1,091 | 2,212,000 | 5,455 |
| 2005-02-18 | 1,067 | 1,081 | 1,065 | 1,081 | 2,625,000 | 5,405 |
| 2005-02-17 | 1,080 | 1,087 | 1,066 | 1,087 | 2,774,000 | 5,435 |
| 2005-02-16 | 1,100 | 1,110 | 1,084 | 1,085 | 2,071,000 | 5,425 |
| 2005-02-15 | 1,125 | 1,125 | 1,106 | 1,113 | 3,284,000 | 5,565 |
| 2005-02-14 | 1,150 | 1,155 | 1,123 | 1,123 | 5,043,000 | 5,615 |
| 2005-02-10 | 1,100 | 1,109 | 1,081 | 1,097 | 3,908,000 | 5,485 |
| 2005-02-09 | 1,100 | 1,105 | 1,091 | 1,099 | 4,655,000 | 5,495 |
| 2005-02-08 | 1,078 | 1,105 | 1,074 | 1,100 | 4,279,000 | 5,500 |
| 2005-02-07 | 1,058 | 1,074 | 1,058 | 1,074 | 3,601,000 | 5,370 |
| 2005-02-04 | 1,084 | 1,084 | 1,043 | 1,050 | 5,436,000 | 5,250 |
| 2005-02-03 | 1,096 | 1,096 | 1,075 | 1,084 | 2,124,000 | 5,420 |
| 2005-02-02 | 1,103 | 1,107 | 1,089 | 1,095 | 2,874,000 | 5,475 |
| 2005-02-01 | 1,105 | 1,108 | 1,080 | 1,101 | 4,877,000 | 5,505 |
| 2005-01-31 | 1,061 | 1,101 | 1,060 | 1,096 | 4,746,000 | 5,480 |
| 2005-01-28 | 1,065 | 1,078 | 1,058 | 1,064 | 3,679,000 | 5,320 |
| 2005-01-27 | 1,106 | 1,113 | 1,065 | 1,071 | 6,592,000 | 5,355 |
| 2005-01-26 | 1,100 | 1,112 | 1,090 | 1,103 | 7,750,000 | 5,515 |
| 2005-01-25 | 1,060 | 1,085 | 1,058 | 1,085 | 8,650,000 | 5,425 |
| 2005-01-24 | 1,026 | 1,053 | 1,021 | 1,050 | 4,598,000 | 5,250 |
| 2005-01-21 | 1,005 | 1,015 | 1,003 | 1,006 | 5,940,000 | 5,030 |
| 2005-01-20 | 1,030 | 1,043 | 1,020 | 1,025 | 5,634,000 | 5,125 |
| 2005-01-19 | 1,070 | 1,071 | 1,042 | 1,044 | 4,408,000 | 5,220 |
| 2005-01-18 | 1,060 | 1,067 | 1,057 | 1,061 | 2,957,000 | 5,305 |
| 2005-01-17 | 1,053 | 1,070 | 1,041 | 1,059 | 3,195,000 | 5,295 |
| 2005-01-14 | 1,027 | 1,057 | 1,025 | 1,051 | 5,694,000 | 5,255 |
| 2005-01-13 | 1,047 | 1,055 | 1,037 | 1,047 | 5,756,000 | 5,235 |
| 2005-01-12 | 1,067 | 1,078 | 1,061 | 1,064 | 8,576,000 | 5,320 |
| 2005-01-11 | 1,020 | 1,070 | 1,017 | 1,063 | 7,544,000 | 5,315 |
| 2005-01-07 | 1,024 | 1,030 | 1,012 | 1,016 | 5,274,000 | 5,080 |
| 2005-01-06 | 978 | 1,019 | 977 | 1,019 | 5,369,000 | 5,095 |
| 2005-01-05 | 1,040 | 1,040 | 1,005 | 1,008 | 6,757,000 | 5,040 |
| 2005-01-04 | 1,014 | 1,060 | 1,014 | 1,045 | 2,628,000 | 5,225 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
