8381 (株)山陰合同銀行 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 | 1,265 | 1,265 | 1,212 | 1,218 | 147,000 | 1,218 |
| 2005-12-29 | 1,264 | 1,270 | 1,245 | 1,245 | 93,000 | 1,245 |
| 2005-12-28 | 1,220 | 1,272 | 1,215 | 1,265 | 250,000 | 1,265 |
| 2005-12-27 | 1,240 | 1,256 | 1,221 | 1,222 | 169,000 | 1,222 |
| 2005-12-26 | 1,245 | 1,254 | 1,238 | 1,239 | 108,000 | 1,239 |
| 2005-12-22 | 1,253 | 1,273 | 1,242 | 1,253 | 158,000 | 1,253 |
| 2005-12-21 | 1,253 | 1,278 | 1,251 | 1,265 | 312,000 | 1,265 |
| 2005-12-20 | 1,251 | 1,270 | 1,238 | 1,270 | 202,000 | 1,270 |
| 2005-12-19 | 1,266 | 1,273 | 1,236 | 1,253 | 216,000 | 1,253 |
| 2005-12-16 | 1,253 | 1,278 | 1,250 | 1,265 | 182,000 | 1,265 |
| 2005-12-15 | 1,261 | 1,282 | 1,260 | 1,261 | 125,000 | 1,261 |
| 2005-12-14 | 1,300 | 1,300 | 1,266 | 1,278 | 256,000 | 1,278 |
| 2005-12-13 | 1,301 | 1,315 | 1,286 | 1,300 | 200,000 | 1,300 |
| 2005-12-12 | 1,280 | 1,320 | 1,280 | 1,316 | 333,000 | 1,316 |
| 2005-12-09 | 1,270 | 1,293 | 1,250 | 1,281 | 439,000 | 1,281 |
| 2005-12-08 | 1,268 | 1,280 | 1,248 | 1,270 | 423,000 | 1,270 |
| 2005-12-07 | 1,275 | 1,306 | 1,275 | 1,298 | 479,000 | 1,298 |
| 2005-12-06 | 1,245 | 1,279 | 1,233 | 1,273 | 617,000 | 1,273 |
| 2005-12-05 | 1,190 | 1,247 | 1,185 | 1,244 | 811,000 | 1,244 |
| 2005-12-02 | 1,156 | 1,191 | 1,155 | 1,190 | 543,000 | 1,190 |
| 2005-12-01 | 1,130 | 1,146 | 1,121 | 1,141 | 459,000 | 1,141 |
| 2005-11-30 | 1,140 | 1,150 | 1,111 | 1,111 | 316,000 | 1,111 |
| 2005-11-29 | 1,132 | 1,159 | 1,132 | 1,142 | 217,000 | 1,142 |
| 2005-11-28 | 1,150 | 1,160 | 1,121 | 1,147 | 414,000 | 1,147 |
| 2005-11-25 | 1,163 | 1,173 | 1,145 | 1,159 | 306,000 | 1,159 |
| 2005-11-24 | 1,187 | 1,193 | 1,144 | 1,144 | 216,000 | 1,144 |
| 2005-11-22 | 1,216 | 1,232 | 1,181 | 1,196 | 263,000 | 1,196 |
| 2005-11-21 | 1,233 | 1,239 | 1,204 | 1,207 | 184,000 | 1,207 |
| 2005-11-18 | 1,224 | 1,260 | 1,214 | 1,227 | 309,000 | 1,227 |
| 2005-11-17 | 1,180 | 1,222 | 1,180 | 1,210 | 193,000 | 1,210 |
| 2005-11-16 | 1,163 | 1,192 | 1,150 | 1,190 | 294,000 | 1,190 |
| 2005-11-15 | 1,230 | 1,238 | 1,171 | 1,183 | 331,000 | 1,183 |
| 2005-11-14 | 1,280 | 1,284 | 1,203 | 1,217 | 302,000 | 1,217 |
| 2005-11-11 | 1,260 | 1,292 | 1,260 | 1,278 | 250,000 | 1,278 |
| 2005-11-10 | 1,262 | 1,278 | 1,245 | 1,278 | 160,000 | 1,278 |
| 2005-11-09 | 1,266 | 1,269 | 1,252 | 1,260 | 80,000 | 1,260 |
| 2005-11-08 | 1,283 | 1,283 | 1,248 | 1,248 | 125,000 | 1,248 |
| 2005-11-07 | 1,320 | 1,325 | 1,272 | 1,282 | 105,000 | 1,282 |
| 2005-11-04 | 1,322 | 1,339 | 1,280 | 1,280 | 310,000 | 1,280 |
| 2005-11-02 | 1,310 | 1,344 | 1,294 | 1,322 | 443,000 | 1,322 |
| 2005-11-01 | 1,299 | 1,323 | 1,296 | 1,317 | 184,000 | 1,317 |
| 2005-10-31 | 1,238 | 1,286 | 1,238 | 1,276 | 272,000 | 1,276 |
| 2005-10-28 | 1,250 | 1,278 | 1,230 | 1,238 | 488,000 | 1,238 |
| 2005-10-27 | 1,212 | 1,249 | 1,207 | 1,249 | 417,000 | 1,249 |
| 2005-10-26 | 1,169 | 1,211 | 1,169 | 1,211 | 524,000 | 1,211 |
| 2005-10-25 | 1,152 | 1,179 | 1,152 | 1,169 | 177,000 | 1,169 |
| 2005-10-24 | 1,184 | 1,184 | 1,154 | 1,155 | 98,000 | 1,155 |
| 2005-10-21 | 1,128 | 1,186 | 1,128 | 1,184 | 253,000 | 1,184 |
| 2005-10-20 | 1,133 | 1,158 | 1,133 | 1,148 | 154,000 | 1,148 |
| 2005-10-19 | 1,121 | 1,130 | 1,117 | 1,126 | 118,000 | 1,126 |
| 2005-10-18 | 1,158 | 1,168 | 1,120 | 1,120 | 172,000 | 1,120 |
| 2005-10-17 | 1,174 | 1,195 | 1,162 | 1,164 | 249,000 | 1,164 |
| 2005-10-14 | 1,175 | 1,175 | 1,159 | 1,171 | 113,000 | 1,171 |
| 2005-10-13 | 1,150 | 1,174 | 1,150 | 1,174 | 173,000 | 1,174 |
| 2005-10-12 | 1,165 | 1,197 | 1,160 | 1,190 | 345,000 | 1,190 |
| 2005-10-11 | 1,138 | 1,145 | 1,108 | 1,145 | 174,000 | 1,145 |
| 2005-10-07 | 1,103 | 1,133 | 1,098 | 1,103 | 149,000 | 1,103 |
| 2005-10-06 | 1,124 | 1,147 | 1,102 | 1,102 | 193,000 | 1,102 |
| 2005-10-05 | 1,139 | 1,166 | 1,133 | 1,145 | 306,000 | 1,145 |
| 2005-10-04 | 1,145 | 1,174 | 1,145 | 1,171 | 203,000 | 1,171 |
| 2005-10-03 | 1,173 | 1,173 | 1,143 | 1,144 | 129,000 | 1,144 |
| 2005-09-30 | 1,149 | 1,190 | 1,126 | 1,173 | 368,000 | 1,173 |
| 2005-09-29 | 1,159 | 1,199 | 1,139 | 1,195 | 375,000 | 1,195 |
| 2005-09-28 | 1,159 | 1,168 | 1,142 | 1,152 | 193,000 | 1,152 |
| 2005-09-27 | 1,163 | 1,170 | 1,145 | 1,151 | 124,000 | 1,151 |
| 2005-09-26 | 1,110 | 1,171 | 1,108 | 1,170 | 220,000 | 1,170 |
| 2005-09-22 | 1,104 | 1,110 | 1,094 | 1,109 | 144,000 | 1,109 |
| 2005-09-21 | 1,094 | 1,113 | 1,084 | 1,105 | 329,000 | 1,105 |
| 2005-09-20 | 1,062 | 1,084 | 1,055 | 1,078 | 234,000 | 1,078 |
| 2005-09-16 | 1,050 | 1,050 | 1,030 | 1,045 | 133,000 | 1,045 |
| 2005-09-15 | 1,049 | 1,055 | 1,035 | 1,051 | 169,000 | 1,051 |
| 2005-09-14 | 1,031 | 1,054 | 1,031 | 1,048 | 196,000 | 1,048 |
| 2005-09-13 | 1,044 | 1,046 | 1,034 | 1,042 | 121,000 | 1,042 |
| 2005-09-12 | 1,032 | 1,047 | 1,029 | 1,042 | 304,000 | 1,042 |
| 2005-09-09 | 1,023 | 1,034 | 1,020 | 1,026 | 521,000 | 1,026 |
| 2005-09-08 | 1,043 | 1,043 | 1,025 | 1,031 | 102,000 | 1,031 |
| 2005-09-07 | 1,040 | 1,044 | 1,036 | 1,041 | 92,000 | 1,041 |
| 2005-09-06 | 1,041 | 1,048 | 1,031 | 1,035 | 216,000 | 1,035 |
| 2005-09-05 | 1,040 | 1,051 | 1,040 | 1,048 | 128,000 | 1,048 |
| 2005-09-02 | 1,055 | 1,055 | 1,045 | 1,048 | 111,000 | 1,048 |
| 2005-09-01 | 1,062 | 1,065 | 1,052 | 1,056 | 132,000 | 1,056 |
| 2005-08-31 | 1,054 | 1,063 | 1,049 | 1,057 | 96,000 | 1,057 |
| 2005-08-30 | 1,047 | 1,057 | 1,042 | 1,044 | 71,000 | 1,044 |
| 2005-08-29 | 1,053 | 1,064 | 1,046 | 1,047 | 100,000 | 1,047 |
| 2005-08-26 | 1,059 | 1,068 | 1,042 | 1,068 | 101,000 | 1,068 |
| 2005-08-25 | 1,061 | 1,066 | 1,057 | 1,058 | 153,000 | 1,058 |
| 2005-08-24 | 1,047 | 1,065 | 1,043 | 1,060 | 257,000 | 1,060 |
| 2005-08-23 | 1,050 | 1,068 | 1,046 | 1,058 | 321,000 | 1,058 |
| 2005-08-22 | 1,029 | 1,049 | 1,026 | 1,049 | 152,000 | 1,049 |
| 2005-08-19 | 1,032 | 1,038 | 1,019 | 1,028 | 188,000 | 1,028 |
| 2005-08-18 | 1,045 | 1,046 | 1,038 | 1,044 | 156,000 | 1,044 |
| 2005-08-17 | 1,043 | 1,049 | 1,038 | 1,045 | 271,000 | 1,045 |
| 2005-08-16 | 1,040 | 1,049 | 1,035 | 1,043 | 250,000 | 1,043 |
| 2005-08-15 | 1,051 | 1,055 | 1,025 | 1,033 | 183,000 | 1,033 |
| 2005-08-12 | 1,056 | 1,057 | 1,046 | 1,050 | 125,000 | 1,050 |
| 2005-08-11 | 1,049 | 1,058 | 1,040 | 1,053 | 357,000 | 1,053 |
| 2005-08-10 | 1,019 | 1,050 | 1,019 | 1,049 | 351,000 | 1,049 |
| 2005-08-09 | 1,002 | 1,023 | 1,002 | 1,018 | 135,000 | 1,018 |
| 2005-08-08 | 999 | 1,007 | 984 | 1,005 | 175,000 | 1,005 |
| 2005-08-05 | 1,025 | 1,026 | 1,007 | 1,010 | 127,000 | 1,010 |
| 2005-08-04 | 1,037 | 1,042 | 1,022 | 1,024 | 129,000 | 1,024 |
| 2005-08-03 | 1,014 | 1,041 | 1,013 | 1,030 | 239,000 | 1,030 |
| 2005-08-02 | 1,027 | 1,027 | 1,014 | 1,014 | 149,000 | 1,014 |
| 2005-08-01 | 1,045 | 1,053 | 1,024 | 1,024 | 231,000 | 1,024 |
| 2005-07-29 | 1,057 | 1,057 | 1,032 | 1,043 | 237,000 | 1,043 |
| 2005-07-28 | 1,049 | 1,056 | 1,044 | 1,056 | 172,000 | 1,056 |
| 2005-07-27 | 1,024 | 1,048 | 1,023 | 1,048 | 141,000 | 1,048 |
| 2005-07-26 | 1,024 | 1,034 | 1,024 | 1,034 | 124,000 | 1,034 |
| 2005-07-25 | 1,016 | 1,032 | 1,016 | 1,027 | 163,000 | 1,027 |
| 2005-07-22 | 1,015 | 1,026 | 1,011 | 1,025 | 150,000 | 1,025 |
| 2005-07-21 | 1,027 | 1,029 | 1,015 | 1,015 | 172,000 | 1,015 |
| 2005-07-20 | 1,025 | 1,027 | 1,018 | 1,024 | 104,000 | 1,024 |
| 2005-07-19 | 1,033 | 1,033 | 1,020 | 1,021 | 65,000 | 1,021 |
| 2005-07-15 | 1,030 | 1,038 | 1,026 | 1,037 | 129,000 | 1,037 |
| 2005-07-14 | 1,025 | 1,036 | 1,022 | 1,027 | 113,000 | 1,027 |
| 2005-07-13 | 1,040 | 1,040 | 1,026 | 1,032 | 95,000 | 1,032 |
| 2005-07-12 | 1,052 | 1,054 | 1,036 | 1,040 | 114,000 | 1,040 |
| 2005-07-11 | 1,059 | 1,066 | 1,055 | 1,059 | 115,000 | 1,059 |
| 2005-07-08 | 1,057 | 1,071 | 1,051 | 1,052 | 198,000 | 1,052 |
| 2005-07-07 | 1,055 | 1,057 | 1,038 | 1,057 | 158,000 | 1,057 |
| 2005-07-06 | 1,064 | 1,078 | 1,058 | 1,058 | 124,000 | 1,058 |
| 2005-07-05 | 1,071 | 1,072 | 1,058 | 1,064 | 110,000 | 1,064 |
| 2005-07-04 | 1,083 | 1,090 | 1,065 | 1,073 | 275,000 | 1,073 |
| 2005-07-01 | 1,049 | 1,067 | 1,044 | 1,063 | 146,000 | 1,063 |
| 2005-06-30 | 1,058 | 1,058 | 1,045 | 1,050 | 114,000 | 1,050 |
| 2005-06-29 | 1,054 | 1,062 | 1,051 | 1,057 | 97,000 | 1,057 |
| 2005-06-28 | 1,043 | 1,057 | 1,043 | 1,057 | 85,000 | 1,057 |
| 2005-06-27 | 1,054 | 1,054 | 1,041 | 1,047 | 53,000 | 1,047 |
| 2005-06-24 | 1,050 | 1,062 | 1,035 | 1,056 | 126,000 | 1,056 |
| 2005-06-23 | 1,050 | 1,059 | 1,045 | 1,058 | 177,000 | 1,058 |
| 2005-06-22 | 1,046 | 1,061 | 1,045 | 1,057 | 276,000 | 1,057 |
| 2005-06-21 | 1,047 | 1,047 | 1,040 | 1,045 | 104,000 | 1,045 |
| 2005-06-20 | 1,045 | 1,047 | 1,043 | 1,047 | 86,000 | 1,047 |
| 2005-06-17 | 1,023 | 1,045 | 1,023 | 1,041 | 216,000 | 1,041 |
| 2005-06-16 | 1,015 | 1,025 | 1,014 | 1,021 | 90,000 | 1,021 |
| 2005-06-15 | 1,010 | 1,015 | 995 | 1,015 | 189,000 | 1,015 |
| 2005-06-14 | 1,005 | 1,021 | 1,005 | 1,008 | 112,000 | 1,008 |
| 2005-06-13 | 1,032 | 1,035 | 1,010 | 1,011 | 135,000 | 1,011 |
| 2005-06-10 | 1,018 | 1,033 | 1,017 | 1,027 | 222,000 | 1,027 |
| 2005-06-09 | 1,031 | 1,035 | 1,015 | 1,018 | 157,000 | 1,018 |
| 2005-06-08 | 1,029 | 1,041 | 1,022 | 1,038 | 112,000 | 1,038 |
| 2005-06-07 | 1,032 | 1,041 | 1,022 | 1,027 | 136,000 | 1,027 |
| 2005-06-06 | 1,055 | 1,058 | 1,032 | 1,035 | 293,000 | 1,035 |
| 2005-06-03 | 1,037 | 1,100 | 1,027 | 1,100 | 300,000 | 1,100 |
| 2005-06-02 | 1,048 | 1,052 | 1,035 | 1,037 | 207,000 | 1,037 |
| 2005-06-01 | 1,036 | 1,050 | 1,036 | 1,045 | 104,000 | 1,045 |
| 2005-05-31 | 1,024 | 1,040 | 1,009 | 1,040 | 174,000 | 1,040 |
| 2005-05-30 | 1,011 | 1,034 | 1,010 | 1,029 | 124,000 | 1,029 |
| 2005-05-27 | 1,015 | 1,023 | 1,000 | 1,005 | 156,000 | 1,005 |
| 2005-05-26 | 1,007 | 1,019 | 1,000 | 1,015 | 260,000 | 1,015 |
| 2005-05-25 | 1,028 | 1,039 | 995 | 1,000 | 261,000 | 1,000 |
| 2005-05-24 | 1,050 | 1,050 | 1,021 | 1,028 | 257,000 | 1,028 |
| 2005-05-23 | 1,054 | 1,058 | 1,042 | 1,054 | 129,000 | 1,054 |
| 2005-05-20 | 1,066 | 1,066 | 1,054 | 1,054 | 151,000 | 1,054 |
| 2005-05-19 | 1,078 | 1,078 | 1,061 | 1,065 | 112,000 | 1,065 |
| 2005-05-18 | 1,070 | 1,072 | 1,051 | 1,062 | 139,000 | 1,062 |
| 2005-05-17 | 1,079 | 1,079 | 1,055 | 1,056 | 150,000 | 1,056 |
| 2005-05-16 | 1,086 | 1,087 | 1,067 | 1,068 | 142,000 | 1,068 |
| 2005-05-13 | 1,085 | 1,093 | 1,085 | 1,087 | 72,000 | 1,087 |
| 2005-05-12 | 1,092 | 1,098 | 1,085 | 1,093 | 80,000 | 1,093 |
| 2005-05-11 | 1,085 | 1,096 | 1,080 | 1,085 | 134,000 | 1,085 |
| 2005-05-10 | 1,098 | 1,098 | 1,086 | 1,090 | 73,000 | 1,090 |
| 2005-05-09 | 1,094 | 1,098 | 1,083 | 1,098 | 128,000 | 1,098 |
| 2005-05-06 | 1,080 | 1,100 | 1,080 | 1,098 | 169,000 | 1,098 |
| 2005-05-02 | 1,073 | 1,076 | 1,068 | 1,076 | 133,000 | 1,076 |
| 2005-04-28 | 1,067 | 1,078 | 1,050 | 1,072 | 171,000 | 1,072 |
| 2005-04-27 | 1,066 | 1,071 | 1,058 | 1,068 | 135,000 | 1,068 |
| 2005-04-26 | 1,046 | 1,073 | 1,043 | 1,071 | 248,000 | 1,071 |
| 2005-04-25 | 1,049 | 1,062 | 1,046 | 1,054 | 218,000 | 1,054 |
| 2005-04-22 | 1,051 | 1,056 | 1,032 | 1,048 | 194,000 | 1,048 |
| 2005-04-21 | 1,021 | 1,050 | 1,011 | 1,050 | 438,000 | 1,050 |
| 2005-04-20 | 1,036 | 1,050 | 1,025 | 1,031 | 163,000 | 1,031 |
| 2005-04-19 | 1,022 | 1,039 | 1,002 | 1,031 | 282,000 | 1,031 |
| 2005-04-18 | 1,025 | 1,025 | 992 | 992 | 302,000 | 992 |
| 2005-04-15 | 1,041 | 1,049 | 1,023 | 1,027 | 233,000 | 1,027 |
| 2005-04-14 | 1,045 | 1,046 | 1,030 | 1,041 | 229,000 | 1,041 |
| 2005-04-13 | 1,056 | 1,065 | 1,051 | 1,065 | 165,000 | 1,065 |
| 2005-04-12 | 1,069 | 1,069 | 1,054 | 1,056 | 101,000 | 1,056 |
| 2005-04-11 | 1,050 | 1,079 | 1,044 | 1,073 | 377,000 | 1,073 |
| 2005-04-08 | 1,040 | 1,045 | 1,036 | 1,044 | 204,000 | 1,044 |
| 2005-04-07 | 1,017 | 1,026 | 1,015 | 1,021 | 83,000 | 1,021 |
| 2005-04-06 | 1,023 | 1,029 | 1,005 | 1,017 | 303,000 | 1,017 |
| 2005-04-05 | 1,023 | 1,064 | 1,023 | 1,027 | 190,000 | 1,027 |
| 2005-04-04 | 1,063 | 1,064 | 1,014 | 1,015 | 197,000 | 1,015 |
| 2005-04-01 | 1,037 | 1,068 | 1,036 | 1,062 | 218,000 | 1,062 |
| 2005-03-31 | 1,048 | 1,076 | 1,031 | 1,075 | 195,000 | 1,075 |
| 2005-03-30 | 1,011 | 1,058 | 1,011 | 1,048 | 213,000 | 1,048 |
| 2005-03-29 | 1,093 | 1,093 | 1,045 | 1,048 | 176,000 | 1,048 |
| 2005-03-28 | 1,061 | 1,098 | 1,061 | 1,091 | 123,000 | 1,091 |
| 2005-03-25 | 1,081 | 1,082 | 1,060 | 1,064 | 123,000 | 1,064 |
| 2005-03-24 | 1,076 | 1,115 | 1,076 | 1,096 | 494,000 | 1,096 |
| 2005-03-23 | 1,078 | 1,080 | 1,060 | 1,073 | 203,000 | 1,073 |
| 2005-03-22 | 1,051 | 1,085 | 1,037 | 1,078 | 190,000 | 1,078 |
| 2005-03-18 | 1,059 | 1,059 | 1,039 | 1,054 | 181,000 | 1,054 |
| 2005-03-17 | 1,051 | 1,064 | 1,046 | 1,058 | 161,000 | 1,058 |
| 2005-03-16 | 1,056 | 1,078 | 1,036 | 1,075 | 250,000 | 1,075 |
| 2005-03-15 | 1,065 | 1,065 | 1,040 | 1,057 | 243,000 | 1,057 |
| 2005-03-14 | 1,061 | 1,088 | 1,033 | 1,065 | 299,000 | 1,065 |
| 2005-03-11 | 1,050 | 1,065 | 1,034 | 1,062 | 607,000 | 1,062 |
| 2005-03-10 | 1,010 | 1,045 | 1,010 | 1,034 | 388,000 | 1,034 |
| 2005-03-09 | 991 | 1,006 | 982 | 1,002 | 235,000 | 1,002 |
| 2005-03-08 | 983 | 1,000 | 978 | 996 | 256,000 | 996 |
| 2005-03-07 | 982 | 982 | 973 | 982 | 96,000 | 982 |
| 2005-03-04 | 983 | 986 | 976 | 982 | 103,000 | 982 |
| 2005-03-03 | 989 | 990 | 985 | 985 | 216,000 | 985 |
| 2005-03-02 | 990 | 990 | 981 | 990 | 311,000 | 990 |
| 2005-03-01 | 957 | 983 | 954 | 981 | 240,000 | 981 |
| 2005-02-28 | 942 | 954 | 928 | 947 | 147,000 | 947 |
| 2005-02-25 | 932 | 937 | 929 | 932 | 94,000 | 932 |
| 2005-02-24 | 925 | 937 | 909 | 934 | 350,000 | 934 |
| 2005-02-23 | 929 | 929 | 913 | 925 | 121,000 | 925 |
| 2005-02-22 | 938 | 938 | 921 | 929 | 184,000 | 929 |
| 2005-02-21 | 937 | 950 | 922 | 938 | 121,000 | 938 |
| 2005-02-18 | 949 | 949 | 936 | 947 | 123,000 | 947 |
| 2005-02-17 | 946 | 960 | 939 | 949 | 123,000 | 949 |
| 2005-02-16 | 969 | 980 | 943 | 950 | 306,000 | 950 |
| 2005-02-15 | 1,000 | 1,000 | 978 | 979 | 177,000 | 979 |
| 2005-02-14 | 988 | 1,001 | 985 | 997 | 109,000 | 997 |
| 2005-02-10 | 994 | 995 | 980 | 985 | 86,000 | 985 |
| 2005-02-09 | 996 | 1,004 | 986 | 995 | 236,000 | 995 |
| 2005-02-08 | 997 | 1,004 | 987 | 997 | 179,000 | 997 |
| 2005-02-07 | 985 | 1,025 | 985 | 1,013 | 335,000 | 1,013 |
| 2005-02-04 | 975 | 1,015 | 975 | 1,004 | 482,000 | 1,004 |
| 2005-02-03 | 975 | 990 | 975 | 985 | 323,000 | 985 |
| 2005-02-02 | 953 | 970 | 943 | 969 | 210,000 | 969 |
| 2005-02-01 | 957 | 959 | 942 | 952 | 90,000 | 952 |
| 2005-01-31 | 928 | 955 | 922 | 955 | 159,000 | 955 |
| 2005-01-28 | 943 | 943 | 930 | 936 | 85,000 | 936 |
| 2005-01-27 | 950 | 950 | 942 | 943 | 82,000 | 943 |
| 2005-01-26 | 961 | 964 | 949 | 953 | 121,000 | 953 |
| 2005-01-25 | 970 | 972 | 963 | 971 | 238,000 | 971 |
| 2005-01-24 | 944 | 975 | 944 | 972 | 354,000 | 972 |
| 2005-01-21 | 908 | 959 | 908 | 948 | 593,000 | 948 |
| 2005-01-20 | 890 | 919 | 887 | 918 | 348,000 | 918 |
| 2005-01-19 | 888 | 900 | 888 | 896 | 193,000 | 896 |
| 2005-01-18 | 900 | 900 | 881 | 883 | 170,000 | 883 |
| 2005-01-17 | 900 | 912 | 891 | 902 | 324,000 | 902 |
| 2005-01-14 | 865 | 900 | 862 | 888 | 329,000 | 888 |
| 2005-01-13 | 852 | 858 | 846 | 858 | 139,000 | 858 |
| 2005-01-12 | 843 | 857 | 843 | 852 | 186,000 | 852 |
| 2005-01-11 | 836 | 854 | 834 | 853 | 191,000 | 853 |
| 2005-01-07 | 847 | 849 | 836 | 839 | 130,000 | 839 |
| 2005-01-06 | 835 | 845 | 833 | 842 | 144,000 | 842 |
| 2005-01-05 | 839 | 847 | 832 | 845 | 309,000 | 845 |
| 2005-01-04 | 841 | 844 | 841 | 842 | 50,000 | 842 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
