8364 (株)清水銀行 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 | 6,080 | 6,080 | 6,000 | 6,000 | 4,100 | 6,000 |
| 2005-12-29 | 6,130 | 6,130 | 6,070 | 6,080 | 3,900 | 6,080 |
| 2005-12-28 | 6,050 | 6,100 | 6,050 | 6,080 | 1,700 | 6,080 |
| 2005-12-27 | 6,050 | 6,090 | 6,050 | 6,050 | 3,200 | 6,050 |
| 2005-12-26 | 6,190 | 6,200 | 6,040 | 6,060 | 12,900 | 6,060 |
| 2005-12-22 | 6,300 | 6,320 | 6,180 | 6,210 | 10,400 | 6,210 |
| 2005-12-21 | 6,270 | 6,340 | 6,260 | 6,290 | 8,700 | 6,290 |
| 2005-12-20 | 6,160 | 6,260 | 6,130 | 6,240 | 6,500 | 6,240 |
| 2005-12-19 | 6,130 | 6,130 | 5,970 | 6,060 | 7,200 | 6,060 |
| 2005-12-16 | 6,150 | 6,210 | 6,060 | 6,120 | 9,500 | 6,120 |
| 2005-12-15 | 6,050 | 6,170 | 6,050 | 6,150 | 5,500 | 6,150 |
| 2005-12-14 | 6,200 | 6,200 | 6,040 | 6,050 | 9,100 | 6,050 |
| 2005-12-13 | 6,300 | 6,350 | 6,120 | 6,210 | 5,700 | 6,210 |
| 2005-12-12 | 6,290 | 6,350 | 6,290 | 6,300 | 6,300 | 6,300 |
| 2005-12-09 | 6,120 | 6,240 | 6,040 | 6,220 | 20,300 | 6,220 |
| 2005-12-08 | 6,280 | 6,280 | 6,090 | 6,120 | 7,800 | 6,120 |
| 2005-12-07 | 6,310 | 6,320 | 6,230 | 6,300 | 7,200 | 6,300 |
| 2005-12-06 | 6,200 | 6,450 | 6,200 | 6,320 | 15,900 | 6,320 |
| 2005-12-05 | 6,250 | 6,250 | 6,120 | 6,240 | 5,200 | 6,240 |
| 2005-12-02 | 6,250 | 6,250 | 6,200 | 6,250 | 6,300 | 6,250 |
| 2005-12-01 | 6,210 | 6,250 | 6,170 | 6,250 | 10,900 | 6,250 |
| 2005-11-30 | 6,040 | 6,150 | 6,040 | 6,080 | 2,900 | 6,080 |
| 2005-11-29 | 5,990 | 6,090 | 5,990 | 6,020 | 10,000 | 6,020 |
| 2005-11-28 | 5,900 | 6,080 | 5,900 | 6,060 | 6,700 | 6,060 |
| 2005-11-25 | 5,880 | 5,980 | 5,820 | 5,900 | 7,500 | 5,900 |
| 2005-11-24 | 6,060 | 6,080 | 5,810 | 5,820 | 6,800 | 5,820 |
| 2005-11-22 | 6,150 | 6,150 | 6,050 | 6,050 | 7,500 | 6,050 |
| 2005-11-21 | 6,230 | 6,230 | 6,010 | 6,030 | 11,900 | 6,030 |
| 2005-11-18 | 6,140 | 6,190 | 6,100 | 6,190 | 7,500 | 6,190 |
| 2005-11-17 | 5,970 | 6,070 | 5,970 | 6,070 | 5,600 | 6,070 |
| 2005-11-16 | 6,000 | 6,040 | 5,780 | 6,040 | 6,300 | 6,040 |
| 2005-11-15 | 5,970 | 6,040 | 5,880 | 5,900 | 7,700 | 5,900 |
| 2005-11-14 | 6,150 | 6,150 | 5,870 | 5,880 | 5,400 | 5,880 |
| 2005-11-11 | 6,090 | 6,150 | 6,030 | 6,080 | 9,500 | 6,080 |
| 2005-11-10 | 5,950 | 6,040 | 5,770 | 6,030 | 8,600 | 6,030 |
| 2005-11-09 | 6,010 | 6,050 | 5,870 | 5,910 | 10,400 | 5,910 |
| 2005-11-08 | 6,020 | 6,180 | 5,900 | 6,000 | 10,300 | 6,000 |
| 2005-11-07 | 6,160 | 6,160 | 6,020 | 6,060 | 8,000 | 6,060 |
| 2005-11-04 | 6,110 | 6,220 | 6,010 | 6,160 | 29,100 | 6,160 |
| 2005-11-02 | 6,370 | 6,370 | 6,070 | 6,100 | 13,200 | 6,100 |
| 2005-11-01 | 6,170 | 6,350 | 6,070 | 6,350 | 14,500 | 6,350 |
| 2005-10-31 | 5,800 | 6,250 | 5,800 | 6,070 | 20,000 | 6,070 |
| 2005-10-28 | 5,800 | 5,830 | 5,750 | 5,750 | 18,600 | 5,750 |
| 2005-10-27 | 5,710 | 5,790 | 5,650 | 5,790 | 12,700 | 5,790 |
| 2005-10-26 | 5,480 | 5,690 | 5,480 | 5,650 | 14,800 | 5,650 |
| 2005-10-25 | 5,510 | 5,620 | 5,400 | 5,480 | 27,400 | 5,480 |
| 2005-10-24 | 5,550 | 5,650 | 5,500 | 5,530 | 30,100 | 5,530 |
| 2005-10-21 | 5,620 | 5,660 | 5,570 | 5,660 | 8,600 | 5,660 |
| 2005-10-20 | 5,660 | 5,670 | 5,610 | 5,630 | 10,700 | 5,630 |
| 2005-10-19 | 5,520 | 5,630 | 5,520 | 5,560 | 15,800 | 5,560 |
| 2005-10-18 | 5,580 | 5,670 | 5,500 | 5,520 | 11,400 | 5,520 |
| 2005-10-17 | 5,630 | 5,640 | 5,560 | 5,560 | 6,600 | 5,560 |
| 2005-10-14 | 5,640 | 5,690 | 5,520 | 5,550 | 10,000 | 5,550 |
| 2005-10-13 | 5,530 | 5,690 | 5,530 | 5,690 | 10,700 | 5,690 |
| 2005-10-12 | 5,620 | 5,670 | 5,520 | 5,520 | 15,900 | 5,520 |
| 2005-10-11 | 5,550 | 5,580 | 5,410 | 5,580 | 6,000 | 5,580 |
| 2005-10-07 | 5,490 | 5,500 | 5,410 | 5,410 | 6,400 | 5,410 |
| 2005-10-06 | 5,520 | 5,580 | 5,410 | 5,410 | 12,300 | 5,410 |
| 2005-10-05 | 5,680 | 5,720 | 5,520 | 5,520 | 11,900 | 5,520 |
| 2005-10-04 | 5,630 | 5,720 | 5,600 | 5,670 | 8,100 | 5,670 |
| 2005-10-03 | 5,640 | 5,650 | 5,440 | 5,650 | 6,300 | 5,650 |
| 2005-09-30 | 5,780 | 5,780 | 5,590 | 5,620 | 13,200 | 5,620 |
| 2005-09-29 | 5,640 | 5,890 | 5,580 | 5,790 | 17,100 | 5,790 |
| 2005-09-28 | 5,610 | 5,680 | 5,610 | 5,630 | 7,000 | 5,630 |
| 2005-09-27 | 5,650 | 5,670 | 5,600 | 5,600 | 7,300 | 5,600 |
| 2005-09-26 | 5,600 | 5,680 | 5,550 | 5,580 | 35,300 | 5,580 |
| 2005-09-22 | 5,580 | 5,610 | 5,570 | 5,580 | 5,600 | 5,580 |
| 2005-09-21 | 5,600 | 5,610 | 5,560 | 5,580 | 9,200 | 5,580 |
| 2005-09-20 | 5,560 | 5,630 | 5,530 | 5,590 | 7,600 | 5,590 |
| 2005-09-16 | 5,490 | 5,490 | 5,430 | 5,490 | 5,900 | 5,490 |
| 2005-09-15 | 5,480 | 5,490 | 5,450 | 5,470 | 7,000 | 5,470 |
| 2005-09-14 | 5,490 | 5,520 | 5,480 | 5,480 | 4,600 | 5,480 |
| 2005-09-13 | 5,500 | 5,500 | 5,450 | 5,490 | 2,800 | 5,490 |
| 2005-09-12 | 5,560 | 5,590 | 5,450 | 5,500 | 5,000 | 5,500 |
| 2005-09-09 | 5,450 | 5,560 | 5,430 | 5,540 | 27,100 | 5,540 |
| 2005-09-08 | 5,450 | 5,450 | 5,360 | 5,370 | 4,200 | 5,370 |
| 2005-09-07 | 5,420 | 5,420 | 5,380 | 5,410 | 3,400 | 5,410 |
| 2005-09-06 | 5,430 | 5,450 | 5,370 | 5,380 | 2,000 | 5,380 |
| 2005-09-05 | 5,450 | 5,470 | 5,420 | 5,420 | 3,800 | 5,420 |
| 2005-09-02 | 5,540 | 5,540 | 5,460 | 5,480 | 5,000 | 5,480 |
| 2005-09-01 | 5,510 | 5,620 | 5,510 | 5,540 | 4,400 | 5,540 |
| 2005-08-31 | 5,450 | 5,590 | 5,450 | 5,590 | 4,600 | 5,590 |
| 2005-08-30 | 5,520 | 5,530 | 5,460 | 5,530 | 5,300 | 5,530 |
| 2005-08-29 | 5,600 | 5,600 | 5,500 | 5,520 | 4,600 | 5,520 |
| 2005-08-26 | 5,610 | 5,660 | 5,600 | 5,610 | 4,500 | 5,610 |
| 2005-08-25 | 5,640 | 5,640 | 5,590 | 5,600 | 3,500 | 5,600 |
| 2005-08-24 | 5,590 | 5,680 | 5,580 | 5,640 | 9,500 | 5,640 |
| 2005-08-23 | 5,750 | 5,750 | 5,610 | 5,610 | 15,100 | 5,610 |
| 2005-08-22 | 5,500 | 5,750 | 5,490 | 5,750 | 10,700 | 5,750 |
| 2005-08-19 | 5,500 | 5,530 | 5,470 | 5,500 | 12,300 | 5,500 |
| 2005-08-18 | 5,560 | 5,560 | 5,480 | 5,490 | 4,500 | 5,490 |
| 2005-08-17 | 5,510 | 5,530 | 5,470 | 5,480 | 8,500 | 5,480 |
| 2005-08-16 | 5,520 | 5,520 | 5,460 | 5,500 | 7,700 | 5,500 |
| 2005-08-15 | 5,540 | 5,560 | 5,520 | 5,520 | 6,100 | 5,520 |
| 2005-08-12 | 5,570 | 5,570 | 5,480 | 5,540 | 4,700 | 5,540 |
| 2005-08-11 | 5,520 | 5,580 | 5,480 | 5,570 | 7,100 | 5,570 |
| 2005-08-10 | 5,340 | 5,530 | 5,340 | 5,520 | 7,000 | 5,520 |
| 2005-08-09 | 5,340 | 5,400 | 5,300 | 5,340 | 3,100 | 5,340 |
| 2005-08-08 | 5,240 | 5,350 | 5,000 | 5,340 | 11,300 | 5,340 |
| 2005-08-05 | 5,390 | 5,400 | 5,310 | 5,350 | 5,900 | 5,350 |
| 2005-08-04 | 5,480 | 5,480 | 5,410 | 5,410 | 1,700 | 5,410 |
| 2005-08-03 | 5,500 | 5,500 | 5,450 | 5,450 | 4,700 | 5,450 |
| 2005-08-02 | 5,490 | 5,500 | 5,470 | 5,500 | 5,100 | 5,500 |
| 2005-08-01 | 5,470 | 5,500 | 5,470 | 5,490 | 4,700 | 5,490 |
| 2005-07-29 | 5,530 | 5,560 | 5,510 | 5,560 | 3,800 | 5,560 |
| 2005-07-28 | 5,490 | 5,530 | 5,490 | 5,500 | 3,200 | 5,500 |
| 2005-07-27 | 5,490 | 5,530 | 5,490 | 5,500 | 4,200 | 5,500 |
| 2005-07-26 | 5,450 | 5,500 | 5,450 | 5,490 | 2,700 | 5,490 |
| 2005-07-25 | 5,500 | 5,500 | 5,470 | 5,500 | 5,000 | 5,500 |
| 2005-07-22 | 5,550 | 5,550 | 5,510 | 5,510 | 3,500 | 5,510 |
| 2005-07-21 | 5,560 | 5,560 | 5,530 | 5,530 | 4,000 | 5,530 |
| 2005-07-20 | 5,550 | 5,600 | 5,530 | 5,550 | 6,500 | 5,550 |
| 2005-07-19 | 5,530 | 5,550 | 5,510 | 5,550 | 3,400 | 5,550 |
| 2005-07-15 | 5,580 | 5,600 | 5,530 | 5,530 | 4,800 | 5,530 |
| 2005-07-14 | 5,500 | 5,550 | 5,500 | 5,530 | 5,100 | 5,530 |
| 2005-07-13 | 5,550 | 5,570 | 5,520 | 5,570 | 1,300 | 5,570 |
| 2005-07-12 | 5,550 | 5,560 | 5,510 | 5,540 | 2,400 | 5,540 |
| 2005-07-11 | 5,520 | 5,570 | 5,520 | 5,550 | 3,200 | 5,550 |
| 2005-07-08 | 5,500 | 5,580 | 5,500 | 5,540 | 4,800 | 5,540 |
| 2005-07-07 | 5,530 | 5,540 | 5,510 | 5,530 | 4,200 | 5,530 |
| 2005-07-06 | 5,530 | 5,550 | 5,510 | 5,530 | 2,900 | 5,530 |
| 2005-07-05 | 5,520 | 5,570 | 5,500 | 5,520 | 4,400 | 5,520 |
| 2005-07-04 | 5,600 | 5,600 | 5,550 | 5,580 | 4,400 | 5,580 |
| 2005-07-01 | 5,450 | 5,630 | 5,450 | 5,590 | 4,000 | 5,590 |
| 2005-06-30 | 5,550 | 5,580 | 5,420 | 5,420 | 3,300 | 5,420 |
| 2005-06-29 | 5,590 | 5,590 | 5,520 | 5,590 | 2,700 | 5,590 |
| 2005-06-28 | 5,510 | 5,590 | 5,480 | 5,590 | 3,100 | 5,590 |
| 2005-06-27 | 5,500 | 5,530 | 5,410 | 5,500 | 7,700 | 5,500 |
| 2005-06-24 | 5,560 | 5,600 | 5,510 | 5,600 | 4,500 | 5,600 |
| 2005-06-23 | 5,600 | 5,600 | 5,560 | 5,570 | 6,600 | 5,570 |
| 2005-06-22 | 5,540 | 5,600 | 5,520 | 5,600 | 6,900 | 5,600 |
| 2005-06-21 | 5,550 | 5,560 | 5,510 | 5,510 | 1,800 | 5,510 |
| 2005-06-20 | 5,550 | 5,550 | 5,400 | 5,470 | 5,100 | 5,470 |
| 2005-06-17 | 5,480 | 5,550 | 5,450 | 5,480 | 5,700 | 5,480 |
| 2005-06-16 | 5,400 | 5,470 | 5,400 | 5,440 | 3,600 | 5,440 |
| 2005-06-15 | 5,390 | 5,390 | 5,310 | 5,380 | 2,700 | 5,380 |
| 2005-06-14 | 5,390 | 5,400 | 5,370 | 5,370 | 1,100 | 5,370 |
| 2005-06-13 | 5,400 | 5,420 | 5,330 | 5,390 | 6,100 | 5,390 |
| 2005-06-10 | 5,440 | 5,540 | 5,400 | 5,480 | 20,800 | 5,480 |
| 2005-06-09 | 5,530 | 5,540 | 5,430 | 5,430 | 2,900 | 5,430 |
| 2005-06-08 | 5,530 | 5,530 | 5,460 | 5,460 | 2,500 | 5,460 |
| 2005-06-07 | 5,410 | 5,530 | 5,410 | 5,530 | 2,700 | 5,530 |
| 2005-06-06 | 5,420 | 5,540 | 5,380 | 5,380 | 3,400 | 5,380 |
| 2005-06-03 | 5,550 | 5,600 | 5,500 | 5,580 | 1,700 | 5,580 |
| 2005-06-02 | 5,580 | 5,660 | 5,570 | 5,650 | 8,100 | 5,650 |
| 2005-06-01 | 5,420 | 5,590 | 5,390 | 5,580 | 12,800 | 5,580 |
| 2005-05-31 | 5,310 | 5,430 | 5,310 | 5,430 | 4,600 | 5,430 |
| 2005-05-30 | 5,270 | 5,400 | 5,270 | 5,310 | 5,700 | 5,310 |
| 2005-05-27 | 5,120 | 5,200 | 5,070 | 5,190 | 8,800 | 5,190 |
| 2005-05-26 | 5,260 | 5,260 | 5,130 | 5,160 | 1,700 | 5,160 |
| 2005-05-25 | 5,180 | 5,190 | 5,180 | 5,180 | 1,600 | 5,180 |
| 2005-05-24 | 5,240 | 5,260 | 5,190 | 5,220 | 3,900 | 5,220 |
| 2005-05-23 | 5,190 | 5,290 | 5,130 | 5,230 | 6,100 | 5,230 |
| 2005-05-20 | 5,200 | 5,240 | 5,160 | 5,160 | 5,400 | 5,160 |
| 2005-05-19 | 5,310 | 5,350 | 5,190 | 5,200 | 2,900 | 5,200 |
| 2005-05-18 | 5,360 | 5,360 | 5,200 | 5,210 | 2,400 | 5,210 |
| 2005-05-17 | 5,270 | 5,300 | 5,150 | 5,160 | 2,700 | 5,160 |
| 2005-05-16 | 5,360 | 5,390 | 5,170 | 5,170 | 5,000 | 5,170 |
| 2005-05-13 | 5,270 | 5,400 | 5,270 | 5,350 | 3,800 | 5,350 |
| 2005-05-12 | 5,400 | 5,410 | 5,390 | 5,410 | 1,500 | 5,410 |
| 2005-05-11 | 5,540 | 5,550 | 5,450 | 5,460 | 3,900 | 5,460 |
| 2005-05-10 | 5,490 | 5,520 | 5,460 | 5,510 | 5,100 | 5,510 |
| 2005-05-09 | 5,340 | 5,480 | 5,300 | 5,480 | 2,900 | 5,480 |
| 2005-05-06 | 5,340 | 5,490 | 5,340 | 5,370 | 6,900 | 5,370 |
| 2005-05-02 | 5,260 | 5,340 | 5,250 | 5,330 | 2,700 | 5,330 |
| 2005-04-28 | 5,270 | 5,300 | 5,220 | 5,260 | 2,700 | 5,260 |
| 2005-04-27 | 5,300 | 5,310 | 5,290 | 5,310 | 1,900 | 5,310 |
| 2005-04-26 | 5,280 | 5,300 | 5,250 | 5,300 | 1,900 | 5,300 |
| 2005-04-25 | 5,240 | 5,290 | 5,240 | 5,280 | 3,000 | 5,280 |
| 2005-04-22 | 5,290 | 5,290 | 5,170 | 5,240 | 3,200 | 5,240 |
| 2005-04-21 | 5,220 | 5,220 | 5,110 | 5,120 | 8,200 | 5,120 |
| 2005-04-20 | 5,240 | 5,260 | 5,210 | 5,220 | 3,300 | 5,220 |
| 2005-04-19 | 5,250 | 5,250 | 5,150 | 5,200 | 4,600 | 5,200 |
| 2005-04-18 | 5,060 | 5,150 | 4,950 | 5,050 | 10,600 | 5,050 |
| 2005-04-15 | 5,300 | 5,330 | 5,160 | 5,250 | 10,100 | 5,250 |
| 2005-04-14 | 5,460 | 5,460 | 5,330 | 5,400 | 5,000 | 5,400 |
| 2005-04-13 | 5,520 | 5,540 | 5,460 | 5,480 | 4,700 | 5,480 |
| 2005-04-12 | 5,530 | 5,580 | 5,500 | 5,500 | 2,000 | 5,500 |
| 2005-04-11 | 5,560 | 5,600 | 5,530 | 5,600 | 5,700 | 5,600 |
| 2005-04-08 | 5,510 | 5,650 | 5,510 | 5,650 | 6,600 | 5,650 |
| 2005-04-07 | 5,580 | 5,610 | 5,530 | 5,570 | 6,400 | 5,570 |
| 2005-04-06 | 5,690 | 5,690 | 5,570 | 5,630 | 5,500 | 5,630 |
| 2005-04-05 | 5,710 | 5,730 | 5,700 | 5,700 | 3,400 | 5,700 |
| 2005-04-04 | 5,750 | 5,770 | 5,670 | 5,700 | 2,700 | 5,700 |
| 2005-04-01 | 5,630 | 5,760 | 5,630 | 5,750 | 3,300 | 5,750 |
| 2005-03-31 | 5,680 | 5,750 | 5,630 | 5,750 | 2,800 | 5,750 |
| 2005-03-30 | 5,670 | 5,730 | 5,660 | 5,680 | 7,300 | 5,680 |
| 2005-03-29 | 5,680 | 5,730 | 5,590 | 5,650 | 5,400 | 5,650 |
| 2005-03-28 | 5,670 | 5,690 | 5,600 | 5,690 | 2,400 | 5,690 |
| 2005-03-25 | 5,680 | 5,690 | 5,610 | 5,690 | 2,200 | 5,690 |
| 2005-03-24 | 5,630 | 5,700 | 5,630 | 5,650 | 4,600 | 5,650 |
| 2005-03-23 | 5,850 | 5,850 | 5,550 | 5,670 | 8,400 | 5,670 |
| 2005-03-22 | 5,760 | 5,860 | 5,750 | 5,770 | 7,700 | 5,770 |
| 2005-03-18 | 5,670 | 5,790 | 5,650 | 5,740 | 10,200 | 5,740 |
| 2005-03-17 | 5,670 | 5,670 | 5,580 | 5,650 | 4,900 | 5,650 |
| 2005-03-16 | 5,580 | 5,680 | 5,550 | 5,680 | 4,800 | 5,680 |
| 2005-03-15 | 5,580 | 5,740 | 5,500 | 5,660 | 18,400 | 5,660 |
| 2005-03-14 | 5,500 | 5,670 | 5,480 | 5,480 | 5,800 | 5,480 |
| 2005-03-11 | 5,490 | 5,550 | 5,490 | 5,500 | 18,300 | 5,500 |
| 2005-03-10 | 5,460 | 5,500 | 5,460 | 5,480 | 2,500 | 5,480 |
| 2005-03-09 | 5,400 | 5,490 | 5,310 | 5,450 | 9,000 | 5,450 |
| 2005-03-08 | 5,380 | 5,390 | 5,300 | 5,350 | 5,400 | 5,350 |
| 2005-03-07 | 5,260 | 5,370 | 5,250 | 5,370 | 2,700 | 5,370 |
| 2005-03-04 | 5,220 | 5,290 | 5,160 | 5,250 | 5,200 | 5,250 |
| 2005-03-03 | 5,210 | 5,340 | 5,210 | 5,300 | 5,100 | 5,300 |
| 2005-03-02 | 5,280 | 5,300 | 5,190 | 5,240 | 4,000 | 5,240 |
| 2005-03-01 | 5,260 | 5,300 | 5,250 | 5,300 | 4,000 | 5,300 |
| 2005-02-28 | 5,250 | 5,260 | 5,180 | 5,250 | 3,100 | 5,250 |
| 2005-02-25 | 5,200 | 5,210 | 5,160 | 5,200 | 3,800 | 5,200 |
| 2005-02-24 | 5,180 | 5,240 | 5,140 | 5,170 | 4,600 | 5,170 |
| 2005-02-23 | 5,050 | 5,130 | 5,050 | 5,130 | 2,100 | 5,130 |
| 2005-02-22 | 5,150 | 5,150 | 5,050 | 5,080 | 9,200 | 5,080 |
| 2005-02-21 | 5,150 | 5,190 | 5,090 | 5,160 | 12,200 | 5,160 |
| 2005-02-18 | 5,170 | 5,200 | 5,150 | 5,150 | 4,100 | 5,150 |
| 2005-02-17 | 5,120 | 5,170 | 5,120 | 5,170 | 3,600 | 5,170 |
| 2005-02-16 | 5,200 | 5,210 | 5,200 | 5,210 | 1,500 | 5,210 |
| 2005-02-15 | 5,240 | 5,240 | 5,200 | 5,200 | 1,600 | 5,200 |
| 2005-02-14 | 5,270 | 5,270 | 5,240 | 5,250 | 2,700 | 5,250 |
| 2005-02-10 | 5,250 | 5,270 | 5,210 | 5,210 | 4,500 | 5,210 |
| 2005-02-09 | 5,230 | 5,300 | 5,220 | 5,290 | 8,800 | 5,290 |
| 2005-02-08 | 5,260 | 5,300 | 5,200 | 5,290 | 18,600 | 5,290 |
| 2005-02-07 | 5,170 | 5,360 | 5,170 | 5,340 | 16,800 | 5,340 |
| 2005-02-04 | 5,180 | 5,180 | 5,140 | 5,170 | 1,800 | 5,170 |
| 2005-02-03 | 5,140 | 5,200 | 5,120 | 5,200 | 13,200 | 5,200 |
| 2005-02-02 | 5,140 | 5,170 | 5,120 | 5,140 | 10,200 | 5,140 |
| 2005-02-01 | 5,150 | 5,150 | 5,120 | 5,130 | 3,800 | 5,130 |
| 2005-01-31 | 5,130 | 5,190 | 5,120 | 5,150 | 3,400 | 5,150 |
| 2005-01-28 | 5,080 | 5,120 | 5,050 | 5,120 | 5,400 | 5,120 |
| 2005-01-27 | 5,170 | 5,180 | 5,100 | 5,130 | 11,700 | 5,130 |
| 2005-01-26 | 5,140 | 5,270 | 5,140 | 5,260 | 7,600 | 5,260 |
| 2005-01-25 | 5,180 | 5,180 | 5,100 | 5,130 | 2,800 | 5,130 |
| 2005-01-24 | 5,190 | 5,260 | 5,130 | 5,160 | 8,400 | 5,160 |
| 2005-01-21 | 5,100 | 5,140 | 5,080 | 5,120 | 3,400 | 5,120 |
| 2005-01-20 | 5,080 | 5,150 | 5,050 | 5,080 | 4,400 | 5,080 |
| 2005-01-19 | 5,100 | 5,100 | 5,050 | 5,070 | 2,300 | 5,070 |
| 2005-01-18 | 5,180 | 5,180 | 5,070 | 5,080 | 3,400 | 5,080 |
| 2005-01-17 | 5,100 | 5,140 | 5,100 | 5,130 | 3,300 | 5,130 |
| 2005-01-14 | 5,020 | 5,110 | 5,020 | 5,090 | 6,200 | 5,090 |
| 2005-01-13 | 5,090 | 5,160 | 5,060 | 5,150 | 7,300 | 5,150 |
| 2005-01-12 | 5,160 | 5,160 | 5,090 | 5,090 | 2,500 | 5,090 |
| 2005-01-11 | 5,110 | 5,220 | 5,110 | 5,190 | 1,800 | 5,190 |
| 2005-01-07 | 5,190 | 5,270 | 5,110 | 5,150 | 2,400 | 5,150 |
| 2005-01-06 | 5,110 | 5,200 | 5,110 | 5,190 | 3,700 | 5,190 |
| 2005-01-05 | 5,360 | 5,360 | 5,210 | 5,210 | 2,900 | 5,210 |
| 2005-01-04 | 5,300 | 5,370 | 5,260 | 5,370 | 2,900 | 5,370 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
