8382 (株)中国銀行 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 | 1,734 | 1,740 | 1,685 | 1,695 | 267,000 | 1,695 |
| 2005-12-29 | 1,759 | 1,764 | 1,725 | 1,734 | 215,000 | 1,734 |
| 2005-12-28 | 1,733 | 1,754 | 1,720 | 1,750 | 254,000 | 1,750 |
| 2005-12-27 | 1,750 | 1,759 | 1,722 | 1,742 | 154,000 | 1,742 |
| 2005-12-26 | 1,749 | 1,777 | 1,745 | 1,756 | 187,000 | 1,756 |
| 2005-12-22 | 1,765 | 1,774 | 1,754 | 1,767 | 451,000 | 1,767 |
| 2005-12-21 | 1,736 | 1,758 | 1,736 | 1,757 | 402,000 | 1,757 |
| 2005-12-20 | 1,730 | 1,755 | 1,728 | 1,735 | 334,000 | 1,735 |
| 2005-12-19 | 1,746 | 1,746 | 1,709 | 1,729 | 301,000 | 1,729 |
| 2005-12-16 | 1,740 | 1,748 | 1,720 | 1,745 | 336,000 | 1,745 |
| 2005-12-15 | 1,718 | 1,769 | 1,706 | 1,713 | 496,000 | 1,713 |
| 2005-12-14 | 1,720 | 1,722 | 1,710 | 1,710 | 465,000 | 1,710 |
| 2005-12-13 | 1,729 | 1,729 | 1,701 | 1,713 | 269,000 | 1,713 |
| 2005-12-12 | 1,714 | 1,729 | 1,696 | 1,729 | 271,000 | 1,729 |
| 2005-12-09 | 1,683 | 1,709 | 1,661 | 1,695 | 569,000 | 1,695 |
| 2005-12-08 | 1,725 | 1,725 | 1,676 | 1,691 | 466,000 | 1,691 |
| 2005-12-07 | 1,717 | 1,739 | 1,711 | 1,725 | 346,000 | 1,725 |
| 2005-12-06 | 1,675 | 1,719 | 1,675 | 1,703 | 500,000 | 1,703 |
| 2005-12-05 | 1,677 | 1,686 | 1,673 | 1,681 | 311,000 | 1,681 |
| 2005-12-02 | 1,661 | 1,695 | 1,660 | 1,677 | 320,000 | 1,677 |
| 2005-12-01 | 1,641 | 1,669 | 1,641 | 1,664 | 329,000 | 1,664 |
| 2005-11-30 | 1,656 | 1,680 | 1,650 | 1,650 | 457,000 | 1,650 |
| 2005-11-29 | 1,670 | 1,682 | 1,655 | 1,667 | 372,000 | 1,667 |
| 2005-11-28 | 1,708 | 1,727 | 1,675 | 1,692 | 657,000 | 1,692 |
| 2005-11-25 | 1,682 | 1,743 | 1,666 | 1,725 | 193,000 | 1,725 |
| 2005-11-24 | 1,721 | 1,721 | 1,680 | 1,683 | 300,000 | 1,683 |
| 2005-11-22 | 1,740 | 1,756 | 1,705 | 1,722 | 150,000 | 1,722 |
| 2005-11-21 | 1,742 | 1,745 | 1,716 | 1,725 | 300,000 | 1,725 |
| 2005-11-18 | 1,726 | 1,762 | 1,711 | 1,737 | 168,000 | 1,737 |
| 2005-11-17 | 1,658 | 1,730 | 1,645 | 1,725 | 242,000 | 1,725 |
| 2005-11-16 | 1,643 | 1,687 | 1,610 | 1,679 | 300,000 | 1,679 |
| 2005-11-15 | 1,673 | 1,683 | 1,651 | 1,652 | 220,000 | 1,652 |
| 2005-11-14 | 1,720 | 1,722 | 1,678 | 1,685 | 212,000 | 1,685 |
| 2005-11-11 | 1,750 | 1,785 | 1,736 | 1,736 | 237,000 | 1,736 |
| 2005-11-10 | 1,700 | 1,730 | 1,686 | 1,730 | 226,000 | 1,730 |
| 2005-11-09 | 1,728 | 1,728 | 1,682 | 1,711 | 230,000 | 1,711 |
| 2005-11-08 | 1,765 | 1,783 | 1,725 | 1,736 | 216,000 | 1,736 |
| 2005-11-07 | 1,759 | 1,802 | 1,756 | 1,765 | 273,000 | 1,765 |
| 2005-11-04 | 1,798 | 1,816 | 1,755 | 1,758 | 441,000 | 1,758 |
| 2005-11-02 | 1,849 | 1,850 | 1,774 | 1,797 | 370,000 | 1,797 |
| 2005-11-01 | 1,800 | 1,851 | 1,800 | 1,851 | 227,000 | 1,851 |
| 2005-10-31 | 1,733 | 1,800 | 1,733 | 1,798 | 348,000 | 1,798 |
| 2005-10-28 | 1,740 | 1,759 | 1,718 | 1,722 | 433,000 | 1,722 |
| 2005-10-27 | 1,671 | 1,750 | 1,651 | 1,750 | 621,000 | 1,750 |
| 2005-10-26 | 1,677 | 1,695 | 1,667 | 1,685 | 244,000 | 1,685 |
| 2005-10-25 | 1,645 | 1,684 | 1,645 | 1,661 | 403,000 | 1,661 |
| 2005-10-24 | 1,630 | 1,670 | 1,630 | 1,636 | 235,000 | 1,636 |
| 2005-10-21 | 1,620 | 1,649 | 1,608 | 1,645 | 364,000 | 1,645 |
| 2005-10-20 | 1,632 | 1,646 | 1,630 | 1,637 | 242,000 | 1,637 |
| 2005-10-19 | 1,602 | 1,634 | 1,602 | 1,632 | 327,000 | 1,632 |
| 2005-10-18 | 1,630 | 1,635 | 1,624 | 1,630 | 336,000 | 1,630 |
| 2005-10-17 | 1,620 | 1,639 | 1,620 | 1,631 | 411,000 | 1,631 |
| 2005-10-14 | 1,625 | 1,639 | 1,602 | 1,630 | 389,000 | 1,630 |
| 2005-10-13 | 1,611 | 1,655 | 1,611 | 1,650 | 300,000 | 1,650 |
| 2005-10-12 | 1,600 | 1,677 | 1,600 | 1,641 | 507,000 | 1,641 |
| 2005-10-11 | 1,591 | 1,640 | 1,590 | 1,629 | 529,000 | 1,629 |
| 2005-10-07 | 1,617 | 1,630 | 1,615 | 1,620 | 551,000 | 1,620 |
| 2005-10-06 | 1,627 | 1,627 | 1,603 | 1,620 | 917,000 | 1,620 |
| 2005-10-05 | 1,602 | 1,649 | 1,552 | 1,649 | 848,000 | 1,649 |
| 2005-10-04 | 1,628 | 1,632 | 1,613 | 1,631 | 474,000 | 1,631 |
| 2005-10-03 | 1,546 | 1,630 | 1,546 | 1,629 | 884,000 | 1,629 |
| 2005-09-30 | 1,572 | 1,594 | 1,521 | 1,546 | 574,000 | 1,546 |
| 2005-09-29 | 1,545 | 1,624 | 1,536 | 1,602 | 318,000 | 1,602 |
| 2005-09-28 | 1,501 | 1,543 | 1,500 | 1,533 | 439,000 | 1,533 |
| 2005-09-27 | 1,500 | 1,509 | 1,485 | 1,500 | 279,000 | 1,500 |
| 2005-09-26 | 1,459 | 1,513 | 1,458 | 1,513 | 444,000 | 1,513 |
| 2005-09-22 | 1,440 | 1,458 | 1,430 | 1,457 | 625,000 | 1,457 |
| 2005-09-21 | 1,437 | 1,443 | 1,430 | 1,435 | 421,000 | 1,435 |
| 2005-09-20 | 1,382 | 1,450 | 1,381 | 1,447 | 616,000 | 1,447 |
| 2005-09-16 | 1,393 | 1,393 | 1,380 | 1,387 | 257,000 | 1,387 |
| 2005-09-15 | 1,400 | 1,400 | 1,382 | 1,393 | 286,000 | 1,393 |
| 2005-09-14 | 1,378 | 1,403 | 1,378 | 1,399 | 245,000 | 1,399 |
| 2005-09-13 | 1,392 | 1,400 | 1,392 | 1,395 | 211,000 | 1,395 |
| 2005-09-12 | 1,385 | 1,430 | 1,378 | 1,392 | 335,000 | 1,392 |
| 2005-09-09 | 1,344 | 1,370 | 1,344 | 1,365 | 563,000 | 1,365 |
| 2005-09-08 | 1,356 | 1,356 | 1,331 | 1,341 | 168,000 | 1,341 |
| 2005-09-07 | 1,367 | 1,368 | 1,359 | 1,365 | 109,000 | 1,365 |
| 2005-09-06 | 1,355 | 1,368 | 1,355 | 1,356 | 142,000 | 1,356 |
| 2005-09-05 | 1,360 | 1,373 | 1,354 | 1,363 | 132,000 | 1,363 |
| 2005-09-02 | 1,370 | 1,372 | 1,359 | 1,361 | 102,000 | 1,361 |
| 2005-09-01 | 1,380 | 1,398 | 1,372 | 1,372 | 226,000 | 1,372 |
| 2005-08-31 | 1,379 | 1,400 | 1,376 | 1,394 | 262,000 | 1,394 |
| 2005-08-30 | 1,373 | 1,387 | 1,354 | 1,377 | 209,000 | 1,377 |
| 2005-08-29 | 1,383 | 1,383 | 1,358 | 1,364 | 180,000 | 1,364 |
| 2005-08-26 | 1,380 | 1,383 | 1,373 | 1,382 | 165,000 | 1,382 |
| 2005-08-25 | 1,376 | 1,376 | 1,365 | 1,369 | 157,000 | 1,369 |
| 2005-08-24 | 1,368 | 1,385 | 1,362 | 1,379 | 331,000 | 1,379 |
| 2005-08-23 | 1,350 | 1,400 | 1,350 | 1,367 | 422,000 | 1,367 |
| 2005-08-22 | 1,329 | 1,350 | 1,328 | 1,347 | 246,000 | 1,347 |
| 2005-08-19 | 1,342 | 1,342 | 1,321 | 1,328 | 118,000 | 1,328 |
| 2005-08-18 | 1,336 | 1,354 | 1,336 | 1,342 | 125,000 | 1,342 |
| 2005-08-17 | 1,334 | 1,355 | 1,332 | 1,337 | 392,000 | 1,337 |
| 2005-08-16 | 1,334 | 1,338 | 1,320 | 1,327 | 145,000 | 1,327 |
| 2005-08-15 | 1,320 | 1,332 | 1,318 | 1,332 | 198,000 | 1,332 |
| 2005-08-12 | 1,350 | 1,356 | 1,340 | 1,340 | 472,000 | 1,340 |
| 2005-08-11 | 1,297 | 1,351 | 1,290 | 1,350 | 516,000 | 1,350 |
| 2005-08-10 | 1,258 | 1,298 | 1,256 | 1,296 | 536,000 | 1,296 |
| 2005-08-09 | 1,245 | 1,265 | 1,230 | 1,257 | 181,000 | 1,257 |
| 2005-08-08 | 1,205 | 1,230 | 1,196 | 1,225 | 172,000 | 1,225 |
| 2005-08-05 | 1,241 | 1,244 | 1,220 | 1,225 | 163,000 | 1,225 |
| 2005-08-04 | 1,250 | 1,254 | 1,241 | 1,245 | 131,000 | 1,245 |
| 2005-08-03 | 1,246 | 1,265 | 1,241 | 1,251 | 167,000 | 1,251 |
| 2005-08-02 | 1,270 | 1,270 | 1,240 | 1,249 | 406,000 | 1,249 |
| 2005-08-01 | 1,280 | 1,280 | 1,263 | 1,277 | 196,000 | 1,277 |
| 2005-07-29 | 1,272 | 1,284 | 1,253 | 1,284 | 200,000 | 1,284 |
| 2005-07-28 | 1,270 | 1,278 | 1,250 | 1,273 | 340,000 | 1,273 |
| 2005-07-27 | 1,248 | 1,262 | 1,237 | 1,262 | 226,000 | 1,262 |
| 2005-07-26 | 1,236 | 1,248 | 1,235 | 1,241 | 152,000 | 1,241 |
| 2005-07-25 | 1,245 | 1,245 | 1,237 | 1,237 | 140,000 | 1,237 |
| 2005-07-22 | 1,242 | 1,242 | 1,230 | 1,236 | 160,000 | 1,236 |
| 2005-07-21 | 1,263 | 1,263 | 1,241 | 1,250 | 127,000 | 1,250 |
| 2005-07-20 | 1,247 | 1,260 | 1,242 | 1,249 | 217,000 | 1,249 |
| 2005-07-19 | 1,251 | 1,255 | 1,235 | 1,247 | 501,000 | 1,247 |
| 2005-07-15 | 1,259 | 1,262 | 1,251 | 1,251 | 132,000 | 1,251 |
| 2005-07-14 | 1,267 | 1,269 | 1,249 | 1,249 | 245,000 | 1,249 |
| 2005-07-13 | 1,279 | 1,282 | 1,262 | 1,276 | 151,000 | 1,276 |
| 2005-07-12 | 1,280 | 1,284 | 1,278 | 1,280 | 84,000 | 1,280 |
| 2005-07-11 | 1,271 | 1,284 | 1,271 | 1,272 | 121,000 | 1,272 |
| 2005-07-08 | 1,260 | 1,282 | 1,256 | 1,267 | 173,000 | 1,267 |
| 2005-07-07 | 1,273 | 1,273 | 1,254 | 1,268 | 153,000 | 1,268 |
| 2005-07-06 | 1,275 | 1,284 | 1,275 | 1,281 | 97,000 | 1,281 |
| 2005-07-05 | 1,281 | 1,292 | 1,272 | 1,285 | 119,000 | 1,285 |
| 2005-07-04 | 1,294 | 1,294 | 1,277 | 1,286 | 101,000 | 1,286 |
| 2005-07-01 | 1,272 | 1,296 | 1,272 | 1,287 | 155,000 | 1,287 |
| 2005-06-30 | 1,280 | 1,284 | 1,270 | 1,271 | 135,000 | 1,271 |
| 2005-06-29 | 1,272 | 1,295 | 1,269 | 1,293 | 208,000 | 1,293 |
| 2005-06-28 | 1,263 | 1,284 | 1,255 | 1,284 | 99,000 | 1,284 |
| 2005-06-27 | 1,268 | 1,270 | 1,257 | 1,262 | 154,000 | 1,262 |
| 2005-06-24 | 1,276 | 1,285 | 1,263 | 1,285 | 154,000 | 1,285 |
| 2005-06-23 | 1,283 | 1,288 | 1,274 | 1,279 | 128,000 | 1,279 |
| 2005-06-22 | 1,275 | 1,294 | 1,272 | 1,277 | 222,000 | 1,277 |
| 2005-06-21 | 1,275 | 1,276 | 1,266 | 1,267 | 130,000 | 1,267 |
| 2005-06-20 | 1,283 | 1,283 | 1,269 | 1,276 | 138,000 | 1,276 |
| 2005-06-17 | 1,258 | 1,268 | 1,253 | 1,263 | 202,000 | 1,263 |
| 2005-06-16 | 1,242 | 1,246 | 1,238 | 1,241 | 147,000 | 1,241 |
| 2005-06-15 | 1,226 | 1,235 | 1,223 | 1,234 | 162,000 | 1,234 |
| 2005-06-14 | 1,228 | 1,230 | 1,223 | 1,224 | 80,000 | 1,224 |
| 2005-06-13 | 1,225 | 1,239 | 1,225 | 1,226 | 201,000 | 1,226 |
| 2005-06-10 | 1,223 | 1,240 | 1,221 | 1,225 | 436,000 | 1,225 |
| 2005-06-09 | 1,245 | 1,245 | 1,226 | 1,229 | 166,000 | 1,229 |
| 2005-06-08 | 1,236 | 1,250 | 1,233 | 1,242 | 229,000 | 1,242 |
| 2005-06-07 | 1,252 | 1,258 | 1,240 | 1,246 | 148,000 | 1,246 |
| 2005-06-06 | 1,264 | 1,264 | 1,253 | 1,256 | 121,000 | 1,256 |
| 2005-06-03 | 1,274 | 1,274 | 1,261 | 1,264 | 190,000 | 1,264 |
| 2005-06-02 | 1,299 | 1,305 | 1,285 | 1,286 | 231,000 | 1,286 |
| 2005-06-01 | 1,274 | 1,300 | 1,260 | 1,300 | 252,000 | 1,300 |
| 2005-05-31 | 1,250 | 1,287 | 1,250 | 1,274 | 370,000 | 1,274 |
| 2005-05-30 | 1,226 | 1,261 | 1,224 | 1,256 | 301,000 | 1,256 |
| 2005-05-27 | 1,226 | 1,228 | 1,220 | 1,223 | 193,000 | 1,223 |
| 2005-05-26 | 1,220 | 1,230 | 1,220 | 1,226 | 105,000 | 1,226 |
| 2005-05-25 | 1,223 | 1,225 | 1,217 | 1,220 | 229,000 | 1,220 |
| 2005-05-24 | 1,218 | 1,222 | 1,214 | 1,217 | 112,000 | 1,217 |
| 2005-05-23 | 1,193 | 1,211 | 1,186 | 1,208 | 186,000 | 1,208 |
| 2005-05-20 | 1,195 | 1,209 | 1,187 | 1,187 | 209,000 | 1,187 |
| 2005-05-19 | 1,224 | 1,224 | 1,193 | 1,201 | 231,000 | 1,201 |
| 2005-05-18 | 1,186 | 1,212 | 1,186 | 1,204 | 192,000 | 1,204 |
| 2005-05-17 | 1,214 | 1,226 | 1,170 | 1,179 | 229,000 | 1,179 |
| 2005-05-16 | 1,240 | 1,240 | 1,208 | 1,210 | 172,000 | 1,210 |
| 2005-05-13 | 1,236 | 1,249 | 1,227 | 1,236 | 170,000 | 1,236 |
| 2005-05-12 | 1,263 | 1,265 | 1,243 | 1,246 | 154,000 | 1,246 |
| 2005-05-11 | 1,258 | 1,258 | 1,250 | 1,254 | 74,000 | 1,254 |
| 2005-05-10 | 1,279 | 1,279 | 1,251 | 1,258 | 167,000 | 1,258 |
| 2005-05-09 | 1,270 | 1,280 | 1,241 | 1,279 | 448,000 | 1,279 |
| 2005-05-06 | 1,245 | 1,274 | 1,241 | 1,260 | 321,000 | 1,260 |
| 2005-05-02 | 1,223 | 1,230 | 1,206 | 1,223 | 338,000 | 1,223 |
| 2005-04-28 | 1,208 | 1,223 | 1,199 | 1,222 | 234,000 | 1,222 |
| 2005-04-27 | 1,191 | 1,204 | 1,191 | 1,202 | 95,000 | 1,202 |
| 2005-04-26 | 1,178 | 1,197 | 1,176 | 1,197 | 237,000 | 1,197 |
| 2005-04-25 | 1,211 | 1,211 | 1,183 | 1,183 | 239,000 | 1,183 |
| 2005-04-22 | 1,224 | 1,224 | 1,193 | 1,213 | 177,000 | 1,213 |
| 2005-04-21 | 1,198 | 1,206 | 1,186 | 1,192 | 371,000 | 1,192 |
| 2005-04-20 | 1,224 | 1,224 | 1,203 | 1,207 | 223,000 | 1,207 |
| 2005-04-19 | 1,211 | 1,229 | 1,190 | 1,224 | 290,000 | 1,224 |
| 2005-04-18 | 1,200 | 1,225 | 1,171 | 1,171 | 315,000 | 1,171 |
| 2005-04-15 | 1,224 | 1,230 | 1,205 | 1,206 | 255,000 | 1,206 |
| 2005-04-14 | 1,242 | 1,243 | 1,222 | 1,230 | 240,000 | 1,230 |
| 2005-04-13 | 1,260 | 1,266 | 1,235 | 1,252 | 171,000 | 1,252 |
| 2005-04-12 | 1,275 | 1,276 | 1,258 | 1,258 | 121,000 | 1,258 |
| 2005-04-11 | 1,274 | 1,285 | 1,266 | 1,270 | 249,000 | 1,270 |
| 2005-04-08 | 1,260 | 1,277 | 1,260 | 1,273 | 376,000 | 1,273 |
| 2005-04-07 | 1,275 | 1,275 | 1,258 | 1,270 | 303,000 | 1,270 |
| 2005-04-06 | 1,291 | 1,298 | 1,274 | 1,280 | 209,000 | 1,280 |
| 2005-04-05 | 1,300 | 1,311 | 1,291 | 1,299 | 278,000 | 1,299 |
| 2005-04-04 | 1,320 | 1,328 | 1,301 | 1,303 | 216,000 | 1,303 |
| 2005-04-01 | 1,326 | 1,340 | 1,313 | 1,340 | 195,000 | 1,340 |
| 2005-03-31 | 1,318 | 1,348 | 1,309 | 1,348 | 266,000 | 1,348 |
| 2005-03-30 | 1,313 | 1,328 | 1,295 | 1,318 | 283,000 | 1,318 |
| 2005-03-29 | 1,348 | 1,350 | 1,312 | 1,312 | 236,000 | 1,312 |
| 2005-03-28 | 1,345 | 1,359 | 1,304 | 1,344 | 224,000 | 1,344 |
| 2005-03-25 | 1,340 | 1,347 | 1,322 | 1,347 | 267,000 | 1,347 |
| 2005-03-24 | 1,322 | 1,349 | 1,320 | 1,337 | 477,000 | 1,337 |
| 2005-03-23 | 1,330 | 1,330 | 1,288 | 1,303 | 251,000 | 1,303 |
| 2005-03-22 | 1,308 | 1,326 | 1,308 | 1,316 | 205,000 | 1,316 |
| 2005-03-18 | 1,308 | 1,319 | 1,301 | 1,306 | 69,000 | 1,306 |
| 2005-03-17 | 1,310 | 1,312 | 1,300 | 1,306 | 114,000 | 1,306 |
| 2005-03-16 | 1,304 | 1,310 | 1,300 | 1,303 | 89,000 | 1,303 |
| 2005-03-15 | 1,313 | 1,318 | 1,290 | 1,304 | 270,000 | 1,304 |
| 2005-03-14 | 1,303 | 1,328 | 1,303 | 1,308 | 214,000 | 1,308 |
| 2005-03-11 | 1,280 | 1,309 | 1,275 | 1,301 | 933,000 | 1,301 |
| 2005-03-10 | 1,284 | 1,288 | 1,279 | 1,279 | 112,000 | 1,279 |
| 2005-03-09 | 1,289 | 1,300 | 1,279 | 1,288 | 200,000 | 1,288 |
| 2005-03-08 | 1,282 | 1,295 | 1,280 | 1,289 | 123,000 | 1,289 |
| 2005-03-07 | 1,298 | 1,298 | 1,283 | 1,293 | 107,000 | 1,293 |
| 2005-03-04 | 1,283 | 1,291 | 1,255 | 1,278 | 129,000 | 1,278 |
| 2005-03-03 | 1,271 | 1,319 | 1,271 | 1,296 | 113,000 | 1,296 |
| 2005-03-02 | 1,277 | 1,304 | 1,275 | 1,287 | 218,000 | 1,287 |
| 2005-03-01 | 1,279 | 1,291 | 1,271 | 1,285 | 329,000 | 1,285 |
| 2005-02-28 | 1,273 | 1,280 | 1,272 | 1,280 | 148,000 | 1,280 |
| 2005-02-25 | 1,280 | 1,280 | 1,269 | 1,272 | 136,000 | 1,272 |
| 2005-02-24 | 1,264 | 1,274 | 1,260 | 1,273 | 134,000 | 1,273 |
| 2005-02-23 | 1,250 | 1,253 | 1,241 | 1,251 | 118,000 | 1,251 |
| 2005-02-22 | 1,273 | 1,273 | 1,256 | 1,256 | 108,000 | 1,256 |
| 2005-02-21 | 1,290 | 1,290 | 1,273 | 1,273 | 100,000 | 1,273 |
| 2005-02-18 | 1,276 | 1,281 | 1,273 | 1,273 | 99,000 | 1,273 |
| 2005-02-17 | 1,269 | 1,288 | 1,251 | 1,275 | 249,000 | 1,275 |
| 2005-02-16 | 1,303 | 1,307 | 1,289 | 1,289 | 178,000 | 1,289 |
| 2005-02-15 | 1,315 | 1,315 | 1,291 | 1,304 | 125,000 | 1,304 |
| 2005-02-14 | 1,320 | 1,324 | 1,311 | 1,315 | 207,000 | 1,315 |
| 2005-02-10 | 1,314 | 1,321 | 1,304 | 1,313 | 273,000 | 1,313 |
| 2005-02-09 | 1,330 | 1,330 | 1,308 | 1,320 | 233,000 | 1,320 |
| 2005-02-08 | 1,350 | 1,354 | 1,332 | 1,332 | 145,000 | 1,332 |
| 2005-02-07 | 1,336 | 1,368 | 1,329 | 1,363 | 284,000 | 1,363 |
| 2005-02-04 | 1,334 | 1,334 | 1,311 | 1,331 | 176,000 | 1,331 |
| 2005-02-03 | 1,325 | 1,340 | 1,325 | 1,333 | 127,000 | 1,333 |
| 2005-02-02 | 1,318 | 1,345 | 1,313 | 1,345 | 242,000 | 1,345 |
| 2005-02-01 | 1,312 | 1,316 | 1,300 | 1,312 | 139,000 | 1,312 |
| 2005-01-31 | 1,296 | 1,320 | 1,296 | 1,311 | 137,000 | 1,311 |
| 2005-01-28 | 1,310 | 1,310 | 1,293 | 1,298 | 94,000 | 1,298 |
| 2005-01-27 | 1,301 | 1,320 | 1,301 | 1,316 | 81,000 | 1,316 |
| 2005-01-26 | 1,317 | 1,323 | 1,294 | 1,310 | 125,000 | 1,310 |
| 2005-01-25 | 1,312 | 1,335 | 1,309 | 1,327 | 283,000 | 1,327 |
| 2005-01-24 | 1,296 | 1,328 | 1,291 | 1,320 | 174,000 | 1,320 |
| 2005-01-21 | 1,290 | 1,312 | 1,290 | 1,302 | 301,000 | 1,302 |
| 2005-01-20 | 1,267 | 1,286 | 1,267 | 1,281 | 157,000 | 1,281 |
| 2005-01-19 | 1,283 | 1,296 | 1,282 | 1,287 | 193,000 | 1,287 |
| 2005-01-18 | 1,277 | 1,285 | 1,266 | 1,282 | 185,000 | 1,282 |
| 2005-01-17 | 1,270 | 1,289 | 1,262 | 1,276 | 119,000 | 1,276 |
| 2005-01-14 | 1,250 | 1,273 | 1,239 | 1,270 | 242,000 | 1,270 |
| 2005-01-13 | 1,248 | 1,250 | 1,228 | 1,249 | 130,000 | 1,249 |
| 2005-01-12 | 1,257 | 1,257 | 1,240 | 1,248 | 107,000 | 1,248 |
| 2005-01-11 | 1,243 | 1,266 | 1,237 | 1,264 | 192,000 | 1,264 |
| 2005-01-07 | 1,242 | 1,250 | 1,233 | 1,241 | 136,000 | 1,241 |
| 2005-01-06 | 1,246 | 1,252 | 1,236 | 1,242 | 99,000 | 1,242 |
| 2005-01-05 | 1,281 | 1,281 | 1,252 | 1,254 | 144,000 | 1,254 |
| 2005-01-04 | 1,244 | 1,281 | 1,244 | 1,281 | 155,000 | 1,281 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株