8336 (株)武蔵野銀行 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 | 6,660 | 6,660 | 6,530 | 6,560 | 39,100 | 6,560 |
| 2005-12-29 | 6,650 | 6,680 | 6,600 | 6,650 | 40,600 | 6,650 |
| 2005-12-28 | 6,520 | 6,670 | 6,520 | 6,650 | 52,200 | 6,650 |
| 2005-12-27 | 6,650 | 6,660 | 6,590 | 6,620 | 60,000 | 6,620 |
| 2005-12-26 | 6,700 | 6,750 | 6,640 | 6,660 | 66,700 | 6,660 |
| 2005-12-22 | 6,800 | 6,830 | 6,670 | 6,730 | 79,800 | 6,730 |
| 2005-12-21 | 6,760 | 6,790 | 6,720 | 6,780 | 96,500 | 6,780 |
| 2005-12-20 | 6,700 | 6,840 | 6,690 | 6,760 | 42,200 | 6,760 |
| 2005-12-19 | 6,760 | 6,770 | 6,660 | 6,770 | 62,100 | 6,770 |
| 2005-12-16 | 6,730 | 6,770 | 6,710 | 6,760 | 86,000 | 6,760 |
| 2005-12-15 | 6,790 | 6,830 | 6,730 | 6,740 | 54,000 | 6,740 |
| 2005-12-14 | 6,750 | 6,870 | 6,740 | 6,780 | 90,900 | 6,780 |
| 2005-12-13 | 7,000 | 7,030 | 6,920 | 6,950 | 79,700 | 6,950 |
| 2005-12-12 | 7,030 | 7,030 | 6,970 | 7,000 | 101,300 | 7,000 |
| 2005-12-09 | 6,810 | 6,970 | 6,730 | 6,950 | 100,900 | 6,950 |
| 2005-12-08 | 7,050 | 7,070 | 6,600 | 6,810 | 165,300 | 6,810 |
| 2005-12-07 | 7,050 | 7,110 | 7,020 | 7,060 | 166,600 | 7,060 |
| 2005-12-06 | 7,000 | 7,110 | 6,970 | 7,050 | 139,800 | 7,050 |
| 2005-12-05 | 7,040 | 7,050 | 6,990 | 7,030 | 65,600 | 7,030 |
| 2005-12-02 | 7,060 | 7,060 | 7,010 | 7,040 | 71,600 | 7,040 |
| 2005-12-01 | 7,030 | 7,060 | 6,990 | 7,040 | 84,500 | 7,040 |
| 2005-11-30 | 7,020 | 7,030 | 6,970 | 7,030 | 72,000 | 7,030 |
| 2005-11-29 | 6,940 | 7,020 | 6,940 | 7,020 | 72,800 | 7,020 |
| 2005-11-28 | 7,000 | 7,010 | 6,850 | 6,990 | 101,200 | 6,990 |
| 2005-11-25 | 6,800 | 7,090 | 6,790 | 7,020 | 109,200 | 7,020 |
| 2005-11-24 | 7,020 | 7,020 | 6,820 | 6,820 | 99,100 | 6,820 |
| 2005-11-22 | 7,080 | 7,080 | 6,960 | 7,020 | 70,200 | 7,020 |
| 2005-11-21 | 7,200 | 7,200 | 7,040 | 7,090 | 120,700 | 7,090 |
| 2005-11-18 | 7,080 | 7,130 | 7,060 | 7,130 | 182,500 | 7,130 |
| 2005-11-17 | 7,040 | 7,070 | 6,990 | 7,050 | 152,600 | 7,050 |
| 2005-11-16 | 6,780 | 7,050 | 6,780 | 7,040 | 207,200 | 7,040 |
| 2005-11-15 | 6,900 | 6,920 | 6,780 | 6,780 | 88,100 | 6,780 |
| 2005-11-14 | 7,080 | 7,100 | 6,920 | 6,930 | 98,900 | 6,930 |
| 2005-11-11 | 7,010 | 7,120 | 7,000 | 7,080 | 86,400 | 7,080 |
| 2005-11-10 | 7,070 | 7,070 | 6,990 | 7,020 | 208,800 | 7,020 |
| 2005-11-09 | 7,090 | 7,150 | 7,030 | 7,070 | 239,200 | 7,070 |
| 2005-11-08 | 7,220 | 7,280 | 7,200 | 7,210 | 111,800 | 7,210 |
| 2005-11-07 | 7,350 | 7,380 | 7,260 | 7,260 | 50,800 | 7,260 |
| 2005-11-04 | 7,250 | 7,400 | 7,250 | 7,310 | 107,500 | 7,310 |
| 2005-11-02 | 7,220 | 7,250 | 7,130 | 7,200 | 90,900 | 7,200 |
| 2005-11-01 | 7,230 | 7,300 | 7,180 | 7,230 | 86,500 | 7,230 |
| 2005-10-31 | 7,390 | 7,400 | 7,130 | 7,400 | 216,100 | 7,400 |
| 2005-10-28 | 7,490 | 7,570 | 7,350 | 7,400 | 52,300 | 7,400 |
| 2005-10-27 | 7,490 | 7,610 | 7,410 | 7,590 | 72,600 | 7,590 |
| 2005-10-26 | 7,300 | 7,480 | 7,290 | 7,480 | 61,900 | 7,480 |
| 2005-10-25 | 7,040 | 7,370 | 7,020 | 7,280 | 85,400 | 7,280 |
| 2005-10-24 | 6,980 | 7,050 | 6,920 | 7,030 | 81,800 | 7,030 |
| 2005-10-21 | 6,650 | 6,960 | 6,650 | 6,910 | 58,600 | 6,910 |
| 2005-10-20 | 6,850 | 6,960 | 6,750 | 6,900 | 45,800 | 6,900 |
| 2005-10-19 | 6,670 | 6,790 | 6,560 | 6,790 | 129,100 | 6,790 |
| 2005-10-18 | 6,930 | 7,000 | 6,860 | 6,870 | 30,600 | 6,870 |
| 2005-10-17 | 6,870 | 6,960 | 6,780 | 6,890 | 31,900 | 6,890 |
| 2005-10-14 | 7,000 | 7,000 | 6,850 | 6,890 | 33,900 | 6,890 |
| 2005-10-13 | 6,760 | 6,980 | 6,760 | 6,980 | 74,100 | 6,980 |
| 2005-10-12 | 6,850 | 7,180 | 6,740 | 7,050 | 151,300 | 7,050 |
| 2005-10-11 | 6,400 | 6,570 | 6,300 | 6,550 | 120,800 | 6,550 |
| 2005-10-07 | 6,060 | 6,350 | 6,060 | 6,260 | 46,100 | 6,260 |
| 2005-10-06 | 6,120 | 6,260 | 6,100 | 6,100 | 42,700 | 6,100 |
| 2005-10-05 | 6,450 | 6,450 | 6,240 | 6,350 | 73,600 | 6,350 |
| 2005-10-04 | 6,650 | 6,650 | 6,390 | 6,550 | 99,100 | 6,550 |
| 2005-10-03 | 6,950 | 6,950 | 6,380 | 6,520 | 112,700 | 6,520 |
| 2005-09-30 | 7,250 | 7,250 | 6,800 | 6,970 | 115,200 | 6,970 |
| 2005-09-29 | 6,530 | 7,430 | 6,450 | 7,420 | 263,600 | 7,420 |
| 2005-09-28 | 6,320 | 6,460 | 6,320 | 6,430 | 37,000 | 6,430 |
| 2005-09-27 | 6,370 | 6,480 | 6,300 | 6,320 | 85,100 | 6,320 |
| 2005-09-26 | 6,200 | 6,680 | 6,200 | 6,370 | 149,000 | 6,370 |
| 2005-09-22 | 5,820 | 6,250 | 5,750 | 6,120 | 135,700 | 6,120 |
| 2005-09-21 | 5,950 | 5,950 | 5,680 | 5,720 | 42,100 | 5,720 |
| 2005-09-20 | 5,430 | 5,850 | 5,430 | 5,750 | 62,600 | 5,750 |
| 2005-09-16 | 5,430 | 5,440 | 5,370 | 5,430 | 31,700 | 5,430 |
| 2005-09-15 | 5,420 | 5,450 | 5,400 | 5,440 | 36,700 | 5,440 |
| 2005-09-14 | 5,480 | 5,480 | 5,430 | 5,450 | 15,000 | 5,450 |
| 2005-09-13 | 5,470 | 5,480 | 5,430 | 5,470 | 25,000 | 5,470 |
| 2005-09-12 | 5,400 | 5,470 | 5,380 | 5,450 | 50,000 | 5,450 |
| 2005-09-09 | 5,300 | 5,350 | 5,240 | 5,330 | 94,000 | 5,330 |
| 2005-09-08 | 5,240 | 5,240 | 5,130 | 5,200 | 16,000 | 5,200 |
| 2005-09-07 | 5,270 | 5,290 | 5,200 | 5,210 | 23,000 | 5,210 |
| 2005-09-06 | 5,310 | 5,310 | 5,200 | 5,200 | 29,700 | 5,200 |
| 2005-09-05 | 5,300 | 5,330 | 5,270 | 5,290 | 40,400 | 5,290 |
| 2005-09-02 | 5,280 | 5,320 | 5,250 | 5,290 | 32,400 | 5,290 |
| 2005-09-01 | 5,330 | 5,360 | 5,320 | 5,340 | 43,200 | 5,340 |
| 2005-08-31 | 5,290 | 5,370 | 5,290 | 5,330 | 28,600 | 5,330 |
| 2005-08-30 | 5,280 | 5,310 | 5,220 | 5,270 | 55,400 | 5,270 |
| 2005-08-29 | 5,360 | 5,380 | 5,260 | 5,340 | 18,300 | 5,340 |
| 2005-08-26 | 5,400 | 5,430 | 5,360 | 5,390 | 48,900 | 5,390 |
| 2005-08-25 | 5,430 | 5,440 | 5,350 | 5,430 | 45,800 | 5,430 |
| 2005-08-24 | 5,340 | 5,420 | 5,310 | 5,390 | 112,000 | 5,390 |
| 2005-08-23 | 5,300 | 5,430 | 5,260 | 5,360 | 107,200 | 5,360 |
| 2005-08-22 | 5,270 | 5,320 | 5,150 | 5,250 | 78,900 | 5,250 |
| 2005-08-19 | 5,300 | 5,300 | 5,160 | 5,200 | 52,500 | 5,200 |
| 2005-08-18 | 5,290 | 5,480 | 5,230 | 5,370 | 101,900 | 5,370 |
| 2005-08-17 | 5,140 | 5,180 | 5,090 | 5,150 | 33,600 | 5,150 |
| 2005-08-16 | 4,990 | 5,130 | 4,960 | 5,110 | 79,500 | 5,110 |
| 2005-08-15 | 4,990 | 4,990 | 4,870 | 4,960 | 22,900 | 4,960 |
| 2005-08-12 | 4,900 | 4,990 | 4,900 | 4,980 | 48,900 | 4,980 |
| 2005-08-11 | 4,880 | 4,920 | 4,850 | 4,920 | 29,200 | 4,920 |
| 2005-08-10 | 4,860 | 4,900 | 4,850 | 4,900 | 30,300 | 4,900 |
| 2005-08-09 | 4,820 | 4,890 | 4,770 | 4,860 | 30,600 | 4,860 |
| 2005-08-08 | 4,760 | 4,770 | 4,670 | 4,770 | 15,600 | 4,770 |
| 2005-08-05 | 4,800 | 4,820 | 4,750 | 4,780 | 33,700 | 4,780 |
| 2005-08-04 | 4,810 | 4,830 | 4,810 | 4,810 | 22,400 | 4,810 |
| 2005-08-03 | 4,810 | 4,890 | 4,800 | 4,850 | 33,000 | 4,850 |
| 2005-08-02 | 4,850 | 4,870 | 4,820 | 4,830 | 19,500 | 4,830 |
| 2005-08-01 | 4,840 | 4,930 | 4,840 | 4,860 | 18,600 | 4,860 |
| 2005-07-29 | 4,840 | 4,870 | 4,830 | 4,850 | 17,900 | 4,850 |
| 2005-07-28 | 4,810 | 4,880 | 4,800 | 4,850 | 60,000 | 4,850 |
| 2005-07-27 | 4,800 | 4,850 | 4,770 | 4,850 | 26,500 | 4,850 |
| 2005-07-26 | 4,780 | 4,800 | 4,780 | 4,800 | 19,300 | 4,800 |
| 2005-07-25 | 4,800 | 4,810 | 4,780 | 4,800 | 14,700 | 4,800 |
| 2005-07-22 | 4,820 | 4,820 | 4,780 | 4,790 | 28,800 | 4,790 |
| 2005-07-21 | 4,800 | 4,800 | 4,780 | 4,790 | 19,900 | 4,790 |
| 2005-07-20 | 4,810 | 4,810 | 4,770 | 4,790 | 25,600 | 4,790 |
| 2005-07-19 | 4,790 | 4,800 | 4,790 | 4,790 | 6,900 | 4,790 |
| 2005-07-15 | 4,820 | 4,820 | 4,790 | 4,790 | 21,000 | 4,790 |
| 2005-07-14 | 4,810 | 4,840 | 4,810 | 4,820 | 21,100 | 4,820 |
| 2005-07-13 | 4,810 | 4,810 | 4,790 | 4,800 | 14,800 | 4,800 |
| 2005-07-12 | 4,830 | 4,850 | 4,800 | 4,800 | 37,700 | 4,800 |
| 2005-07-11 | 4,800 | 4,840 | 4,800 | 4,800 | 17,500 | 4,800 |
| 2005-07-08 | 4,790 | 4,850 | 4,790 | 4,850 | 12,800 | 4,850 |
| 2005-07-07 | 4,840 | 4,840 | 4,790 | 4,840 | 18,200 | 4,840 |
| 2005-07-06 | 4,840 | 4,850 | 4,790 | 4,830 | 13,400 | 4,830 |
| 2005-07-05 | 4,830 | 4,850 | 4,820 | 4,830 | 10,400 | 4,830 |
| 2005-07-04 | 4,830 | 4,830 | 4,810 | 4,830 | 9,800 | 4,830 |
| 2005-07-01 | 4,800 | 4,820 | 4,760 | 4,810 | 11,500 | 4,810 |
| 2005-06-30 | 4,840 | 4,840 | 4,760 | 4,770 | 20,400 | 4,770 |
| 2005-06-29 | 4,780 | 4,830 | 4,760 | 4,790 | 23,100 | 4,790 |
| 2005-06-28 | 4,800 | 4,850 | 4,790 | 4,820 | 11,600 | 4,820 |
| 2005-06-27 | 4,800 | 4,820 | 4,780 | 4,800 | 7,500 | 4,800 |
| 2005-06-24 | 4,840 | 4,850 | 4,790 | 4,850 | 15,100 | 4,850 |
| 2005-06-23 | 4,850 | 4,870 | 4,780 | 4,840 | 23,100 | 4,840 |
| 2005-06-22 | 4,850 | 4,870 | 4,820 | 4,870 | 27,600 | 4,870 |
| 2005-06-21 | 4,860 | 4,860 | 4,830 | 4,840 | 9,600 | 4,840 |
| 2005-06-20 | 4,850 | 4,850 | 4,770 | 4,850 | 13,000 | 4,850 |
| 2005-06-17 | 4,850 | 4,870 | 4,810 | 4,840 | 26,400 | 4,840 |
| 2005-06-16 | 4,800 | 4,840 | 4,800 | 4,810 | 14,500 | 4,810 |
| 2005-06-15 | 4,730 | 4,780 | 4,730 | 4,760 | 12,400 | 4,760 |
| 2005-06-14 | 4,750 | 4,790 | 4,740 | 4,750 | 16,200 | 4,750 |
| 2005-06-13 | 4,870 | 4,880 | 4,760 | 4,760 | 29,300 | 4,760 |
| 2005-06-10 | 4,760 | 4,830 | 4,750 | 4,820 | 47,400 | 4,820 |
| 2005-06-09 | 4,790 | 4,840 | 4,780 | 4,780 | 16,000 | 4,780 |
| 2005-06-08 | 4,850 | 4,870 | 4,800 | 4,840 | 25,800 | 4,840 |
| 2005-06-07 | 4,830 | 4,870 | 4,820 | 4,850 | 23,200 | 4,850 |
| 2005-06-06 | 4,880 | 4,920 | 4,860 | 4,890 | 12,300 | 4,890 |
| 2005-06-03 | 4,910 | 4,930 | 4,890 | 4,930 | 14,600 | 4,930 |
| 2005-06-02 | 4,950 | 4,960 | 4,890 | 4,950 | 13,600 | 4,950 |
| 2005-06-01 | 4,950 | 4,950 | 4,880 | 4,950 | 20,400 | 4,950 |
| 2005-05-31 | 4,940 | 4,970 | 4,850 | 4,970 | 52,700 | 4,970 |
| 2005-05-30 | 4,820 | 5,000 | 4,800 | 4,990 | 77,500 | 4,990 |
| 2005-05-27 | 4,700 | 4,890 | 4,700 | 4,820 | 67,000 | 4,820 |
| 2005-05-26 | 4,600 | 4,690 | 4,600 | 4,690 | 31,500 | 4,690 |
| 2005-05-25 | 4,510 | 4,740 | 4,510 | 4,650 | 84,400 | 4,650 |
| 2005-05-24 | 4,490 | 4,490 | 4,390 | 4,420 | 19,500 | 4,420 |
| 2005-05-23 | 4,550 | 4,550 | 4,440 | 4,480 | 24,500 | 4,480 |
| 2005-05-20 | 4,520 | 4,520 | 4,400 | 4,400 | 26,500 | 4,400 |
| 2005-05-19 | 4,480 | 4,480 | 4,340 | 4,420 | 21,800 | 4,420 |
| 2005-05-18 | 4,460 | 4,470 | 4,310 | 4,430 | 24,400 | 4,430 |
| 2005-05-17 | 4,490 | 4,490 | 4,390 | 4,470 | 18,800 | 4,470 |
| 2005-05-16 | 4,500 | 4,500 | 4,430 | 4,440 | 14,400 | 4,440 |
| 2005-05-13 | 4,460 | 4,550 | 4,460 | 4,500 | 10,400 | 4,500 |
| 2005-05-12 | 4,500 | 4,550 | 4,400 | 4,510 | 7,800 | 4,510 |
| 2005-05-11 | 4,550 | 4,550 | 4,460 | 4,540 | 12,200 | 4,540 |
| 2005-05-10 | 4,560 | 4,560 | 4,500 | 4,500 | 16,500 | 4,500 |
| 2005-05-09 | 4,520 | 4,580 | 4,410 | 4,580 | 33,000 | 4,580 |
| 2005-05-06 | 4,500 | 4,620 | 4,450 | 4,570 | 27,200 | 4,570 |
| 2005-05-02 | 4,350 | 4,460 | 4,330 | 4,430 | 17,700 | 4,430 |
| 2005-04-28 | 4,360 | 4,440 | 4,360 | 4,430 | 20,300 | 4,430 |
| 2005-04-27 | 4,400 | 4,420 | 4,360 | 4,410 | 31,700 | 4,410 |
| 2005-04-26 | 4,320 | 4,450 | 4,320 | 4,410 | 18,300 | 4,410 |
| 2005-04-25 | 4,440 | 4,460 | 4,380 | 4,410 | 17,000 | 4,410 |
| 2005-04-22 | 4,500 | 4,500 | 4,420 | 4,450 | 22,100 | 4,450 |
| 2005-04-21 | 4,510 | 4,510 | 4,360 | 4,410 | 33,900 | 4,410 |
| 2005-04-20 | 4,630 | 4,630 | 4,420 | 4,470 | 31,200 | 4,470 |
| 2005-04-19 | 4,460 | 4,560 | 4,420 | 4,480 | 77,200 | 4,480 |
| 2005-04-18 | 4,600 | 4,600 | 4,400 | 4,460 | 68,800 | 4,460 |
| 2005-04-15 | 4,760 | 4,760 | 4,610 | 4,640 | 22,600 | 4,640 |
| 2005-04-14 | 4,770 | 4,800 | 4,700 | 4,750 | 16,400 | 4,750 |
| 2005-04-13 | 4,870 | 4,870 | 4,810 | 4,820 | 14,100 | 4,820 |
| 2005-04-12 | 4,810 | 4,850 | 4,800 | 4,820 | 19,000 | 4,820 |
| 2005-04-11 | 4,710 | 4,840 | 4,700 | 4,810 | 48,600 | 4,810 |
| 2005-04-08 | 4,710 | 4,770 | 4,710 | 4,760 | 14,800 | 4,760 |
| 2005-04-07 | 4,700 | 4,760 | 4,650 | 4,710 | 42,000 | 4,710 |
| 2005-04-06 | 4,700 | 4,720 | 4,630 | 4,710 | 35,300 | 4,710 |
| 2005-04-05 | 4,830 | 4,830 | 4,770 | 4,770 | 29,500 | 4,770 |
| 2005-04-04 | 4,840 | 4,860 | 4,770 | 4,830 | 20,500 | 4,830 |
| 2005-04-01 | 4,850 | 4,890 | 4,800 | 4,890 | 22,800 | 4,890 |
| 2005-03-31 | 4,840 | 4,920 | 4,770 | 4,910 | 31,700 | 4,910 |
| 2005-03-30 | 4,800 | 4,830 | 4,710 | 4,830 | 30,000 | 4,830 |
| 2005-03-29 | 4,800 | 4,900 | 4,750 | 4,770 | 23,200 | 4,770 |
| 2005-03-28 | 4,800 | 4,880 | 4,800 | 4,880 | 8,600 | 4,880 |
| 2005-03-25 | 4,840 | 4,860 | 4,750 | 4,860 | 25,800 | 4,860 |
| 2005-03-24 | 4,810 | 4,830 | 4,740 | 4,790 | 29,300 | 4,790 |
| 2005-03-23 | 4,870 | 4,880 | 4,810 | 4,820 | 56,200 | 4,820 |
| 2005-03-22 | 4,830 | 4,910 | 4,830 | 4,890 | 36,300 | 4,890 |
| 2005-03-18 | 4,770 | 4,860 | 4,740 | 4,830 | 17,100 | 4,830 |
| 2005-03-17 | 4,810 | 4,810 | 4,740 | 4,750 | 19,900 | 4,750 |
| 2005-03-16 | 4,800 | 4,840 | 4,750 | 4,800 | 18,000 | 4,800 |
| 2005-03-15 | 4,880 | 4,880 | 4,800 | 4,800 | 36,500 | 4,800 |
| 2005-03-14 | 4,950 | 4,990 | 4,920 | 4,930 | 30,500 | 4,930 |
| 2005-03-11 | 4,820 | 4,930 | 4,770 | 4,900 | 64,400 | 4,900 |
| 2005-03-10 | 4,710 | 4,790 | 4,710 | 4,770 | 20,900 | 4,770 |
| 2005-03-09 | 4,700 | 4,790 | 4,700 | 4,760 | 26,300 | 4,760 |
| 2005-03-08 | 4,740 | 4,740 | 4,670 | 4,710 | 12,600 | 4,710 |
| 2005-03-07 | 4,730 | 4,730 | 4,700 | 4,730 | 7,900 | 4,730 |
| 2005-03-04 | 4,710 | 4,770 | 4,680 | 4,730 | 27,300 | 4,730 |
| 2005-03-03 | 4,770 | 4,800 | 4,730 | 4,760 | 32,700 | 4,760 |
| 2005-03-02 | 4,740 | 4,780 | 4,720 | 4,770 | 21,100 | 4,770 |
| 2005-03-01 | 4,680 | 4,770 | 4,620 | 4,740 | 36,900 | 4,740 |
| 2005-02-28 | 4,690 | 4,710 | 4,650 | 4,670 | 20,000 | 4,670 |
| 2005-02-25 | 4,730 | 4,730 | 4,630 | 4,670 | 12,000 | 4,670 |
| 2005-02-24 | 4,660 | 4,690 | 4,620 | 4,690 | 12,000 | 4,690 |
| 2005-02-23 | 4,610 | 4,630 | 4,550 | 4,620 | 13,700 | 4,620 |
| 2005-02-22 | 4,670 | 4,670 | 4,630 | 4,640 | 20,500 | 4,640 |
| 2005-02-21 | 4,650 | 4,670 | 4,630 | 4,640 | 14,100 | 4,640 |
| 2005-02-18 | 4,650 | 4,660 | 4,610 | 4,630 | 13,700 | 4,630 |
| 2005-02-17 | 4,600 | 4,660 | 4,540 | 4,660 | 29,200 | 4,660 |
| 2005-02-16 | 4,690 | 4,690 | 4,570 | 4,600 | 21,200 | 4,600 |
| 2005-02-15 | 4,690 | 4,690 | 4,630 | 4,660 | 24,300 | 4,660 |
| 2005-02-14 | 4,740 | 4,740 | 4,640 | 4,670 | 55,500 | 4,670 |
| 2005-02-10 | 4,740 | 4,740 | 4,650 | 4,690 | 17,500 | 4,690 |
| 2005-02-09 | 4,750 | 4,760 | 4,690 | 4,740 | 58,500 | 4,740 |
| 2005-02-08 | 4,700 | 4,790 | 4,630 | 4,750 | 69,300 | 4,750 |
| 2005-02-07 | 4,660 | 4,690 | 4,560 | 4,680 | 78,200 | 4,680 |
| 2005-02-04 | 4,830 | 4,830 | 4,650 | 4,730 | 49,000 | 4,730 |
| 2005-02-03 | 4,860 | 4,880 | 4,820 | 4,840 | 21,900 | 4,840 |
| 2005-02-02 | 4,800 | 4,920 | 4,780 | 4,910 | 33,000 | 4,910 |
| 2005-02-01 | 4,980 | 4,980 | 4,770 | 4,790 | 41,500 | 4,790 |
| 2005-01-31 | 4,690 | 4,930 | 4,680 | 4,880 | 92,000 | 4,880 |
| 2005-01-28 | 4,780 | 4,780 | 4,600 | 4,700 | 40,800 | 4,700 |
| 2005-01-27 | 4,740 | 4,830 | 4,740 | 4,780 | 36,600 | 4,780 |
| 2005-01-26 | 4,700 | 4,710 | 4,640 | 4,700 | 20,200 | 4,700 |
| 2005-01-25 | 4,690 | 4,700 | 4,580 | 4,700 | 21,600 | 4,700 |
| 2005-01-24 | 4,640 | 4,680 | 4,570 | 4,680 | 24,300 | 4,680 |
| 2005-01-21 | 4,530 | 4,700 | 4,500 | 4,640 | 81,500 | 4,640 |
| 2005-01-20 | 4,510 | 4,530 | 4,460 | 4,520 | 24,500 | 4,520 |
| 2005-01-19 | 4,500 | 4,540 | 4,470 | 4,510 | 32,700 | 4,510 |
| 2005-01-18 | 4,470 | 4,500 | 4,440 | 4,490 | 37,600 | 4,490 |
| 2005-01-17 | 4,530 | 4,560 | 4,420 | 4,520 | 25,900 | 4,520 |
| 2005-01-14 | 4,470 | 4,540 | 4,470 | 4,520 | 45,000 | 4,520 |
| 2005-01-13 | 4,400 | 4,470 | 4,390 | 4,470 | 24,300 | 4,470 |
| 2005-01-12 | 4,450 | 4,500 | 4,380 | 4,400 | 21,400 | 4,400 |
| 2005-01-11 | 4,390 | 4,500 | 4,370 | 4,450 | 40,700 | 4,450 |
| 2005-01-07 | 4,390 | 4,390 | 4,310 | 4,340 | 50,400 | 4,340 |
| 2005-01-06 | 4,320 | 4,400 | 4,320 | 4,370 | 25,300 | 4,370 |
| 2005-01-05 | 4,490 | 4,490 | 4,210 | 4,350 | 29,100 | 4,350 |
| 2005-01-04 | 4,390 | 4,480 | 4,390 | 4,480 | 9,700 | 4,480 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
