8316 (株)三井住友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 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 18,047 | 4,166.67 |
| 2005-12-29 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 18,668 | 4,233.33 |
| 2005-12-28 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 18,542 | 4,266.67 |
| 2005-12-27 | 1,270,000 | 1,290,000 | 1,260,000 | 1,270,000 | 18,581 | 4,233.33 |
| 2005-12-26 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 24,821 | 4,266.67 |
| 2005-12-22 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 27,596 | 4,166.67 |
| 2005-12-21 | 1,280,000 | 1,300,000 | 1,260,000 | 1,260,000 | 49,269 | 4,200 |
| 2005-12-20 | 1,250,000 | 1,270,000 | 1,230,000 | 1,270,000 | 44,250 | 4,233.33 |
| 2005-12-19 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 23,903 | 4,133.33 |
| 2005-12-16 | 1,210,000 | 1,240,000 | 1,200,000 | 1,230,000 | 28,612 | 4,100 |
| 2005-12-15 | 1,220,000 | 1,240,000 | 1,210,000 | 1,210,000 | 20,869 | 4,033.33 |
| 2005-12-14 | 1,250,000 | 1,270,000 | 1,220,000 | 1,220,000 | 56,699 | 4,066.67 |
| 2005-12-13 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 42,470 | 4,166.67 |
| 2005-12-12 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 49,691 | 4,200 |
| 2005-12-09 | 1,190,000 | 1,240,000 | 1,190,000 | 1,230,000 | 60,602 | 4,100 |
| 2005-12-08 | 1,230,000 | 1,240,000 | 1,170,000 | 1,190,000 | 57,320 | 3,966.67 |
| 2005-12-07 | 1,230,000 | 1,260,000 | 1,200,000 | 1,210,000 | 99,759 | 4,033.33 |
| 2005-12-06 | 1,170,000 | 1,210,000 | 1,150,000 | 1,190,000 | 102,071 | 3,966.67 |
| 2005-12-05 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 53,344 | 3,833.33 |
| 2005-12-02 | 1,160,000 | 1,170,000 | 1,130,000 | 1,130,000 | 68,450 | 3,766.67 |
| 2005-12-01 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 47,457 | 3,833.33 |
| 2005-11-30 | 1,150,000 | 1,150,000 | 1,120,000 | 1,130,000 | 37,286 | 3,766.67 |
| 2005-11-29 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 43,167 | 3,833.33 |
| 2005-11-28 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 34,381 | 3,800 |
| 2005-11-25 | 1,100,000 | 1,180,000 | 1,100,000 | 1,160,000 | 66,073 | 3,866.67 |
| 2005-11-24 | 1,140,000 | 1,150,000 | 1,100,000 | 1,100,000 | 38,388 | 3,666.67 |
| 2005-11-22 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 38,546 | 3,733.33 |
| 2005-11-21 | 1,190,000 | 1,190,000 | 1,130,000 | 1,150,000 | 44,146 | 3,833.33 |
| 2005-11-18 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 40,595 | 3,933.33 |
| 2005-11-17 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 40,510 | 3,866.67 |
| 2005-11-16 | 1,100,000 | 1,150,000 | 1,080,000 | 1,140,000 | 42,113 | 3,800 |
| 2005-11-15 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 33,742 | 3,700 |
| 2005-11-14 | 1,160,000 | 1,160,000 | 1,120,000 | 1,120,000 | 21,420 | 3,733.33 |
| 2005-11-11 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 29,962 | 3,833.33 |
| 2005-11-10 | 1,130,000 | 1,160,000 | 1,100,000 | 1,140,000 | 36,213 | 3,800 |
| 2005-11-09 | 1,150,000 | 1,170,000 | 1,140,000 | 1,150,000 | 26,925 | 3,833.33 |
| 2005-11-08 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 50,158 | 3,933.33 |
| 2005-11-07 | 1,180,000 | 1,230,000 | 1,170,000 | 1,180,000 | 71,537 | 3,933.33 |
| 2005-11-04 | 1,190,000 | 1,200,000 | 1,160,000 | 1,160,000 | 57,645 | 3,866.67 |
| 2005-11-02 | 1,140,000 | 1,180,000 | 1,120,000 | 1,150,000 | 86,247 | 3,833.33 |
| 2005-11-01 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 49,198 | 3,800 |
| 2005-10-31 | 1,060,000 | 1,090,000 | 1,050,000 | 1,070,000 | 54,690 | 3,566.67 |
| 2005-10-28 | 1,050,000 | 1,070,000 | 1,040,000 | 1,040,000 | 41,888 | 3,466.67 |
| 2005-10-27 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 43,456 | 3,566.67 |
| 2005-10-26 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 30,424 | 3,500 |
| 2005-10-25 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 23,684 | 3,533.33 |
| 2005-10-24 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 26,930 | 3,500 |
| 2005-10-21 | 1,010,000 | 1,050,000 | 1,000,000 | 1,040,000 | 22,456 | 3,466.67 |
| 2005-10-20 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 24,803 | 3,400 |
| 2005-10-19 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 39,475 | 3,400 |
| 2005-10-18 | 1,020,000 | 1,070,000 | 1,020,000 | 1,030,000 | 33,809 | 3,433.33 |
| 2005-10-17 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 25,549 | 3,400 |
| 2005-10-14 | 1,070,000 | 1,080,000 | 1,030,000 | 1,040,000 | 57,246 | 3,466.67 |
| 2005-10-13 | 1,020,000 | 1,090,000 | 1,010,000 | 1,080,000 | 78,823 | 3,600 |
| 2005-10-12 | 1,060,000 | 1,100,000 | 1,040,000 | 1,040,000 | 70,544 | 3,466.67 |
| 2005-10-11 | 1,010,000 | 1,050,000 | 1,000,000 | 1,040,000 | 49,349 | 3,466.67 |
| 2005-10-07 | 975,000 | 1,010,000 | 963,000 | 988,000 | 75,376 | 3,293.33 |
| 2005-10-06 | 973,000 | 980,000 | 954,000 | 956,000 | 64,093 | 3,186.67 |
| 2005-10-05 | 1,010,000 | 1,020,000 | 984,000 | 993,000 | 76,274 | 3,310 |
| 2005-10-04 | 1,050,000 | 1,050,000 | 1,010,000 | 1,030,000 | 32,686 | 3,433.33 |
| 2005-10-03 | 1,050,000 | 1,070,000 | 1,020,000 | 1,060,000 | 38,303 | 3,533.33 |
| 2005-09-30 | 1,080,000 | 1,110,000 | 1,050,000 | 1,070,000 | 57,708 | 3,566.67 |
| 2005-09-29 | 1,100,000 | 1,160,000 | 1,060,000 | 1,070,000 | 114,326 | 3,566.67 |
| 2005-09-28 | 1,010,000 | 1,060,000 | 1,010,000 | 1,060,000 | 64,662 | 3,533.33 |
| 2005-09-27 | 1,050,000 | 1,070,000 | 1,010,000 | 1,010,000 | 54,845 | 3,366.67 |
| 2005-09-26 | 1,010,000 | 1,050,000 | 1,010,000 | 1,030,000 | 38,842 | 3,433.33 |
| 2005-09-22 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 24,762 | 3,366.67 |
| 2005-09-21 | 1,030,000 | 1,040,000 | 1,000,000 | 1,030,000 | 53,396 | 3,433.33 |
| 2005-09-20 | 970,000 | 1,010,000 | 969,000 | 1,010,000 | 70,908 | 3,366.67 |
| 2005-09-16 | 954,000 | 971,000 | 946,000 | 965,000 | 61,148 | 3,216.67 |
| 2005-09-15 | 930,000 | 944,000 | 928,000 | 944,000 | 31,780 | 3,146.67 |
| 2005-09-14 | 934,000 | 938,000 | 932,000 | 934,000 | 38,397 | 3,113.33 |
| 2005-09-13 | 931,000 | 942,000 | 920,000 | 941,000 | 65,881 | 3,136.67 |
| 2005-09-12 | 914,000 | 936,000 | 912,000 | 929,000 | 104,477 | 3,096.67 |
| 2005-09-09 | 890,000 | 898,000 | 877,000 | 894,000 | 76,850 | 2,980 |
| 2005-09-08 | 880,000 | 890,000 | 873,000 | 889,000 | 42,147 | 2,963.33 |
| 2005-09-07 | 897,000 | 899,000 | 874,000 | 884,000 | 48,716 | 2,946.67 |
| 2005-09-06 | 897,000 | 900,000 | 887,000 | 891,000 | 36,036 | 2,970 |
| 2005-09-05 | 879,000 | 898,000 | 871,000 | 898,000 | 53,797 | 2,993.33 |
| 2005-09-02 | 886,000 | 887,000 | 865,000 | 871,000 | 41,503 | 2,903.33 |
| 2005-09-01 | 902,000 | 909,000 | 878,000 | 882,000 | 66,242 | 2,940 |
| 2005-08-31 | 902,000 | 912,000 | 887,000 | 902,000 | 112,103 | 3,006.67 |
| 2005-08-30 | 880,000 | 904,000 | 878,000 | 900,000 | 76,644 | 3,000 |
| 2005-08-29 | 866,000 | 891,000 | 865,000 | 867,000 | 63,413 | 2,890 |
| 2005-08-26 | 878,000 | 882,000 | 862,000 | 872,000 | 34,597 | 2,906.67 |
| 2005-08-25 | 890,000 | 898,000 | 870,000 | 873,000 | 59,190 | 2,910 |
| 2005-08-24 | 874,000 | 906,000 | 873,000 | 900,000 | 101,034 | 3,000 |
| 2005-08-23 | 921,000 | 927,000 | 886,000 | 891,000 | 106,331 | 2,970 |
| 2005-08-22 | 885,000 | 930,000 | 884,000 | 930,000 | 96,826 | 3,100 |
| 2005-08-19 | 855,000 | 876,000 | 849,000 | 875,000 | 65,434 | 2,916.67 |
| 2005-08-18 | 871,000 | 874,000 | 855,000 | 855,000 | 48,126 | 2,850 |
| 2005-08-17 | 850,000 | 883,000 | 845,000 | 855,000 | 57,495 | 2,850 |
| 2005-08-16 | 854,000 | 861,000 | 845,000 | 858,000 | 53,428 | 2,860 |
| 2005-08-15 | 835,000 | 869,000 | 833,000 | 859,000 | 89,355 | 2,863.33 |
| 2005-08-12 | 817,000 | 840,000 | 816,000 | 837,000 | 110,616 | 2,790 |
| 2005-08-11 | 782,000 | 817,000 | 782,000 | 812,000 | 129,544 | 2,706.67 |
| 2005-08-10 | 748,000 | 765,000 | 747,000 | 762,000 | 48,171 | 2,540 |
| 2005-08-09 | 736,000 | 743,000 | 732,000 | 739,000 | 17,914 | 2,463.33 |
| 2005-08-08 | 728,000 | 733,000 | 723,000 | 732,000 | 18,008 | 2,440 |
| 2005-08-05 | 738,000 | 741,000 | 730,000 | 733,000 | 20,277 | 2,443.33 |
| 2005-08-04 | 747,000 | 747,000 | 737,000 | 744,000 | 18,179 | 2,480 |
| 2005-08-03 | 745,000 | 753,000 | 742,000 | 745,000 | 34,415 | 2,483.33 |
| 2005-08-02 | 741,000 | 745,000 | 738,000 | 743,000 | 13,739 | 2,476.67 |
| 2005-08-01 | 742,000 | 745,000 | 741,000 | 741,000 | 12,849 | 2,470 |
| 2005-07-29 | 743,000 | 745,000 | 736,000 | 741,000 | 25,149 | 2,470 |
| 2005-07-28 | 727,000 | 736,000 | 725,000 | 734,000 | 40,797 | 2,446.67 |
| 2005-07-27 | 715,000 | 720,000 | 714,000 | 720,000 | 27,111 | 2,400 |
| 2005-07-26 | 715,000 | 716,000 | 711,000 | 715,000 | 10,706 | 2,383.33 |
| 2005-07-25 | 716,000 | 719,000 | 712,000 | 716,000 | 15,154 | 2,386.67 |
| 2005-07-22 | 723,000 | 724,000 | 715,000 | 717,000 | 17,153 | 2,390 |
| 2005-07-21 | 729,000 | 729,000 | 720,000 | 722,000 | 17,209 | 2,406.67 |
| 2005-07-20 | 732,000 | 734,000 | 727,000 | 727,000 | 16,164 | 2,423.33 |
| 2005-07-19 | 745,000 | 746,000 | 734,000 | 734,000 | 19,193 | 2,446.67 |
| 2005-07-15 | 747,000 | 749,000 | 746,000 | 747,000 | 11,736 | 2,490 |
| 2005-07-14 | 744,000 | 746,000 | 741,000 | 742,000 | 15,179 | 2,473.33 |
| 2005-07-13 | 737,000 | 739,000 | 734,000 | 738,000 | 10,010 | 2,460 |
| 2005-07-12 | 740,000 | 741,000 | 736,000 | 738,000 | 16,253 | 2,460 |
| 2005-07-11 | 737,000 | 742,000 | 733,000 | 734,000 | 16,941 | 2,446.67 |
| 2005-07-08 | 734,000 | 739,000 | 733,000 | 735,000 | 11,336 | 2,450 |
| 2005-07-07 | 736,000 | 738,000 | 732,000 | 735,000 | 17,195 | 2,450 |
| 2005-07-06 | 746,000 | 750,000 | 738,000 | 739,000 | 15,611 | 2,463.33 |
| 2005-07-05 | 746,000 | 749,000 | 743,000 | 745,000 | 15,085 | 2,483.33 |
| 2005-07-04 | 752,000 | 754,000 | 749,000 | 750,000 | 14,260 | 2,500 |
| 2005-07-01 | 749,000 | 754,000 | 747,000 | 752,000 | 23,385 | 2,506.67 |
| 2005-06-30 | 750,000 | 752,000 | 747,000 | 750,000 | 19,910 | 2,500 |
| 2005-06-29 | 743,000 | 748,000 | 742,000 | 748,000 | 29,383 | 2,493.33 |
| 2005-06-28 | 737,000 | 743,000 | 736,000 | 742,000 | 12,153 | 2,473.33 |
| 2005-06-27 | 745,000 | 745,000 | 738,000 | 739,000 | 15,731 | 2,463.33 |
| 2005-06-24 | 738,000 | 747,000 | 738,000 | 747,000 | 13,829 | 2,490 |
| 2005-06-23 | 744,000 | 748,000 | 743,000 | 747,000 | 19,453 | 2,490 |
| 2005-06-22 | 738,000 | 743,000 | 733,000 | 743,000 | 16,575 | 2,476.67 |
| 2005-06-21 | 733,000 | 743,000 | 733,000 | 743,000 | 19,914 | 2,476.67 |
| 2005-06-20 | 740,000 | 740,000 | 734,000 | 737,000 | 16,398 | 2,456.67 |
| 2005-06-17 | 740,000 | 742,000 | 734,000 | 742,000 | 24,544 | 2,473.33 |
| 2005-06-16 | 736,000 | 745,000 | 735,000 | 740,000 | 43,465 | 2,466.67 |
| 2005-06-15 | 722,000 | 734,000 | 721,000 | 733,000 | 60,283 | 2,443.33 |
| 2005-06-14 | 715,000 | 717,000 | 714,000 | 714,000 | 9,710 | 2,380 |
| 2005-06-13 | 718,000 | 723,000 | 717,000 | 719,000 | 8,954 | 2,396.67 |
| 2005-06-10 | 719,000 | 723,000 | 718,000 | 719,000 | 17,670 | 2,396.67 |
| 2005-06-09 | 723,000 | 723,000 | 716,000 | 718,000 | 15,613 | 2,393.33 |
| 2005-06-08 | 717,000 | 726,000 | 716,000 | 723,000 | 21,466 | 2,410 |
| 2005-06-07 | 720,000 | 721,000 | 713,000 | 717,000 | 15,212 | 2,390 |
| 2005-06-06 | 720,000 | 726,000 | 718,000 | 721,000 | 14,577 | 2,403.33 |
| 2005-06-03 | 723,000 | 725,000 | 713,000 | 723,000 | 31,771 | 2,410 |
| 2005-06-02 | 720,000 | 724,000 | 716,000 | 720,000 | 30,327 | 2,400 |
| 2005-06-01 | 699,000 | 715,000 | 698,000 | 714,000 | 28,739 | 2,380 |
| 2005-05-31 | 709,000 | 711,000 | 705,000 | 705,000 | 41,258 | 2,350 |
| 2005-05-30 | 693,000 | 707,000 | 693,000 | 707,000 | 67,593 | 2,356.67 |
| 2005-05-27 | 683,000 | 684,000 | 677,000 | 683,000 | 16,127 | 2,276.67 |
| 2005-05-26 | 683,000 | 687,000 | 682,000 | 683,000 | 19,604 | 2,276.67 |
| 2005-05-25 | 685,000 | 692,000 | 682,000 | 687,000 | 32,316 | 2,290 |
| 2005-05-24 | 685,000 | 694,000 | 683,000 | 685,000 | 29,771 | 2,283.33 |
| 2005-05-23 | 677,000 | 683,000 | 673,000 | 680,000 | 22,604 | 2,266.67 |
| 2005-05-20 | 675,000 | 681,000 | 673,000 | 677,000 | 19,810 | 2,256.67 |
| 2005-05-19 | 670,000 | 673,000 | 660,000 | 672,000 | 26,608 | 2,240 |
| 2005-05-18 | 668,000 | 669,000 | 660,000 | 660,000 | 19,465 | 2,200 |
| 2005-05-17 | 676,000 | 676,000 | 659,000 | 665,000 | 15,175 | 2,216.67 |
| 2005-05-16 | 674,000 | 678,000 | 670,000 | 671,000 | 12,847 | 2,236.67 |
| 2005-05-13 | 680,000 | 681,000 | 675,000 | 675,000 | 12,793 | 2,250 |
| 2005-05-12 | 677,000 | 679,000 | 675,000 | 678,000 | 13,309 | 2,260 |
| 2005-05-11 | 683,000 | 683,000 | 675,000 | 683,000 | 10,815 | 2,276.67 |
| 2005-05-10 | 690,000 | 690,000 | 681,000 | 685,000 | 13,813 | 2,283.33 |
| 2005-05-09 | 690,000 | 692,000 | 685,000 | 689,000 | 20,589 | 2,296.67 |
| 2005-05-06 | 688,000 | 695,000 | 687,000 | 691,000 | 14,408 | 2,303.33 |
| 2005-05-02 | 680,000 | 684,000 | 675,000 | 684,000 | 9,318 | 2,280 |
| 2005-04-28 | 676,000 | 678,000 | 672,000 | 678,000 | 8,966 | 2,260 |
| 2005-04-27 | 675,000 | 678,000 | 673,000 | 676,000 | 15,985 | 2,253.33 |
| 2005-04-26 | 684,000 | 684,000 | 679,000 | 680,000 | 10,209 | 2,266.67 |
| 2005-04-25 | 683,000 | 686,000 | 683,000 | 683,000 | 12,377 | 2,276.67 |
| 2005-04-22 | 690,000 | 691,000 | 683,000 | 686,000 | 13,526 | 2,286.67 |
| 2005-04-21 | 680,000 | 686,000 | 675,000 | 686,000 | 22,035 | 2,286.67 |
| 2005-04-20 | 695,000 | 695,000 | 685,000 | 687,000 | 20,667 | 2,290 |
| 2005-04-19 | 685,000 | 689,000 | 683,000 | 688,000 | 22,619 | 2,293.33 |
| 2005-04-18 | 682,000 | 686,000 | 676,000 | 677,000 | 38,813 | 2,256.67 |
| 2005-04-15 | 690,000 | 698,000 | 689,000 | 692,000 | 32,903 | 2,306.67 |
| 2005-04-14 | 701,000 | 702,000 | 692,000 | 700,000 | 39,187 | 2,333.33 |
| 2005-04-13 | 708,000 | 711,000 | 701,000 | 708,000 | 22,982 | 2,360 |
| 2005-04-12 | 711,000 | 713,000 | 707,000 | 707,000 | 15,039 | 2,356.67 |
| 2005-04-11 | 712,000 | 715,000 | 708,000 | 712,000 | 13,791 | 2,373.33 |
| 2005-04-08 | 718,000 | 718,000 | 710,000 | 714,000 | 26,546 | 2,380 |
| 2005-04-07 | 721,000 | 722,000 | 713,000 | 718,000 | 23,277 | 2,393.33 |
| 2005-04-06 | 726,000 | 727,000 | 719,000 | 723,000 | 14,754 | 2,410 |
| 2005-04-05 | 727,000 | 730,000 | 722,000 | 726,000 | 12,763 | 2,420 |
| 2005-04-04 | 730,000 | 730,000 | 724,000 | 726,000 | 8,715 | 2,420 |
| 2005-04-01 | 720,000 | 730,000 | 719,000 | 730,000 | 11,819 | 2,433.33 |
| 2005-03-31 | 720,000 | 728,000 | 720,000 | 726,000 | 7,871 | 2,420 |
| 2005-03-30 | 721,000 | 727,000 | 717,000 | 722,000 | 20,774 | 2,406.67 |
| 2005-03-29 | 735,000 | 735,000 | 729,000 | 729,000 | 15,692 | 2,430 |
| 2005-03-28 | 726,000 | 734,000 | 725,000 | 734,000 | 12,747 | 2,446.67 |
| 2005-03-25 | 724,000 | 729,000 | 721,000 | 729,000 | 19,557 | 2,430 |
| 2005-03-24 | 727,000 | 729,000 | 723,000 | 724,000 | 13,461 | 2,413.33 |
| 2005-03-23 | 732,000 | 734,000 | 728,000 | 730,000 | 20,597 | 2,433.33 |
| 2005-03-22 | 737,000 | 740,000 | 735,000 | 737,000 | 16,004 | 2,456.67 |
| 2005-03-18 | 741,000 | 743,000 | 738,000 | 741,000 | 15,713 | 2,470 |
| 2005-03-17 | 740,000 | 745,000 | 739,000 | 740,000 | 14,210 | 2,466.67 |
| 2005-03-16 | 749,000 | 749,000 | 744,000 | 746,000 | 13,241 | 2,486.67 |
| 2005-03-15 | 750,000 | 750,000 | 743,000 | 748,000 | 25,043 | 2,493.33 |
| 2005-03-14 | 750,000 | 754,000 | 746,000 | 749,000 | 24,804 | 2,496.67 |
| 2005-03-11 | 743,000 | 748,000 | 742,000 | 744,000 | 33,462 | 2,480 |
| 2005-03-10 | 741,000 | 745,000 | 738,000 | 741,000 | 14,713 | 2,470 |
| 2005-03-09 | 739,000 | 745,000 | 737,000 | 741,000 | 28,569 | 2,470 |
| 2005-03-08 | 741,000 | 745,000 | 740,000 | 743,000 | 15,606 | 2,476.67 |
| 2005-03-07 | 748,000 | 751,000 | 747,000 | 748,000 | 33,816 | 2,493.33 |
| 2005-03-04 | 742,000 | 745,000 | 737,000 | 745,000 | 26,833 | 2,483.33 |
| 2005-03-03 | 739,000 | 743,000 | 733,000 | 743,000 | 57,458 | 2,476.67 |
| 2005-03-02 | 730,000 | 738,000 | 729,000 | 732,000 | 72,622 | 2,440 |
| 2005-03-01 | 725,000 | 729,000 | 716,000 | 726,000 | 65,978 | 2,420 |
| 2005-02-28 | 719,000 | 726,000 | 718,000 | 726,000 | 32,726 | 2,420 |
| 2005-02-25 | 716,000 | 717,000 | 714,000 | 716,000 | 19,432 | 2,386.67 |
| 2005-02-24 | 710,000 | 711,000 | 708,000 | 711,000 | 14,448 | 2,370 |
| 2005-02-23 | 708,000 | 711,000 | 706,000 | 708,000 | 14,935 | 2,360 |
| 2005-02-22 | 719,000 | 721,000 | 714,000 | 718,000 | 21,327 | 2,393.33 |
| 2005-02-21 | 715,000 | 721,000 | 715,000 | 719,000 | 20,054 | 2,396.67 |
| 2005-02-18 | 714,000 | 720,000 | 711,000 | 715,000 | 24,272 | 2,383.33 |
| 2005-02-17 | 717,000 | 718,000 | 712,000 | 714,000 | 17,400 | 2,380 |
| 2005-02-16 | 712,000 | 720,000 | 712,000 | 717,000 | 19,110 | 2,390 |
| 2005-02-15 | 722,000 | 725,000 | 713,000 | 715,000 | 24,331 | 2,383.33 |
| 2005-02-14 | 724,000 | 730,000 | 718,000 | 718,000 | 30,666 | 2,393.33 |
| 2005-02-10 | 712,000 | 722,000 | 706,000 | 717,000 | 67,775 | 2,390 |
| 2005-02-09 | 699,000 | 701,000 | 693,000 | 698,000 | 21,837 | 2,326.67 |
| 2005-02-08 | 692,000 | 700,000 | 685,000 | 698,000 | 31,622 | 2,326.67 |
| 2005-02-07 | 695,000 | 696,000 | 690,000 | 690,000 | 31,707 | 2,300 |
| 2005-02-04 | 692,000 | 693,000 | 678,000 | 686,000 | 60,802 | 2,286.67 |
| 2005-02-03 | 715,000 | 716,000 | 698,000 | 698,000 | 48,264 | 2,326.67 |
| 2005-02-02 | 721,000 | 726,000 | 715,000 | 718,000 | 23,364 | 2,393.33 |
| 2005-02-01 | 728,000 | 728,000 | 721,000 | 723,000 | 12,954 | 2,410 |
| 2005-01-31 | 723,000 | 729,000 | 721,000 | 726,000 | 14,421 | 2,420 |
| 2005-01-28 | 723,000 | 726,000 | 716,000 | 724,000 | 26,634 | 2,413.33 |
| 2005-01-27 | 727,000 | 730,000 | 723,000 | 723,000 | 20,040 | 2,410 |
| 2005-01-26 | 724,000 | 728,000 | 722,000 | 726,000 | 20,073 | 2,420 |
| 2005-01-25 | 717,000 | 720,000 | 711,000 | 719,000 | 28,392 | 2,396.67 |
| 2005-01-24 | 714,000 | 721,000 | 713,000 | 719,000 | 29,402 | 2,396.67 |
| 2005-01-21 | 711,000 | 717,000 | 708,000 | 710,000 | 27,568 | 2,366.67 |
| 2005-01-20 | 722,000 | 724,000 | 716,000 | 719,000 | 18,279 | 2,396.67 |
| 2005-01-19 | 732,000 | 736,000 | 725,000 | 725,000 | 21,042 | 2,416.67 |
| 2005-01-18 | 736,000 | 738,000 | 730,000 | 734,000 | 22,283 | 2,446.67 |
| 2005-01-17 | 736,000 | 738,000 | 733,000 | 736,000 | 16,448 | 2,453.33 |
| 2005-01-14 | 722,000 | 732,000 | 718,000 | 732,000 | 40,474 | 2,440 |
| 2005-01-13 | 729,000 | 733,000 | 722,000 | 727,000 | 20,534 | 2,423.33 |
| 2005-01-12 | 738,000 | 739,000 | 728,000 | 729,000 | 23,309 | 2,430 |
| 2005-01-11 | 738,000 | 745,000 | 735,000 | 739,000 | 25,461 | 2,463.33 |
| 2005-01-07 | 739,000 | 740,000 | 728,000 | 728,000 | 19,964 | 2,426.67 |
| 2005-01-06 | 726,000 | 738,000 | 725,000 | 738,000 | 24,071 | 2,460 |
| 2005-01-05 | 735,000 | 737,000 | 727,000 | 730,000 | 29,077 | 2,433.33 |
| 2005-01-04 | 738,000 | 742,000 | 734,000 | 739,000 | 23,313 | 2,463.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
