8766 東京海上ホールディングス(株) 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 | 2,050,000 | 2,050,000 | 2,020,000 | 2,030,000 | 1,466 | 1,353.33 |
| 2005-12-29 | 2,060,000 | 2,070,000 | 2,020,000 | 2,050,000 | 2,518 | 1,366.67 |
| 2005-12-28 | 2,040,000 | 2,060,000 | 2,030,000 | 2,060,000 | 1,770 | 1,373.33 |
| 2005-12-27 | 2,060,000 | 2,080,000 | 2,040,000 | 2,040,000 | 1,688 | 1,360 |
| 2005-12-26 | 2,090,000 | 2,090,000 | 2,050,000 | 2,080,000 | 1,774 | 1,386.67 |
| 2005-12-22 | 2,110,000 | 2,120,000 | 2,060,000 | 2,070,000 | 4,832 | 1,380 |
| 2005-12-21 | 2,020,000 | 2,110,000 | 2,020,000 | 2,090,000 | 9,073 | 1,393.33 |
| 2005-12-20 | 2,000,000 | 2,030,000 | 1,980,000 | 2,010,000 | 3,999 | 1,340 |
| 2005-12-19 | 2,000,000 | 2,000,000 | 1,970,000 | 1,990,000 | 3,025 | 1,326.67 |
| 2005-12-16 | 2,010,000 | 2,030,000 | 1,990,000 | 1,990,000 | 5,069 | 1,326.67 |
| 2005-12-15 | 2,030,000 | 2,060,000 | 2,000,000 | 2,020,000 | 3,724 | 1,346.67 |
| 2005-12-14 | 2,110,000 | 2,110,000 | 2,020,000 | 2,030,000 | 5,297 | 1,353.33 |
| 2005-12-13 | 2,100,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5,232 | 1,400 |
| 2005-12-12 | 2,050,000 | 2,090,000 | 2,040,000 | 2,080,000 | 4,890 | 1,386.67 |
| 2005-12-09 | 2,000,000 | 2,060,000 | 2,000,000 | 2,030,000 | 9,910 | 1,353.33 |
| 2005-12-08 | 2,090,000 | 2,110,000 | 2,010,000 | 2,020,000 | 5,367 | 1,346.67 |
| 2005-12-07 | 2,090,000 | 2,120,000 | 2,080,000 | 2,090,000 | 4,807 | 1,393.33 |
| 2005-12-06 | 2,080,000 | 2,100,000 | 2,060,000 | 2,060,000 | 3,476 | 1,373.33 |
| 2005-12-05 | 2,100,000 | 2,110,000 | 2,060,000 | 2,100,000 | 3,826 | 1,400 |
| 2005-12-02 | 2,060,000 | 2,110,000 | 2,030,000 | 2,110,000 | 6,065 | 1,406.67 |
| 2005-12-01 | 2,000,000 | 2,040,000 | 1,990,000 | 2,040,000 | 3,487 | 1,360 |
| 2005-11-30 | 2,020,000 | 2,030,000 | 1,980,000 | 1,980,000 | 3,255 | 1,320 |
| 2005-11-29 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 2,962 | 1,333.33 |
| 2005-11-28 | 2,020,000 | 2,050,000 | 2,000,000 | 2,030,000 | 4,598 | 1,353.33 |
| 2005-11-25 | 2,000,000 | 2,060,000 | 1,990,000 | 2,040,000 | 5,142 | 1,360 |
| 2005-11-24 | 2,050,000 | 2,070,000 | 1,980,000 | 1,980,000 | 7,440 | 1,320 |
| 2005-11-22 | 2,080,000 | 2,100,000 | 1,950,000 | 2,010,000 | 12,634 | 1,340 |
| 2005-11-21 | 2,190,000 | 2,190,000 | 2,080,000 | 2,100,000 | 4,699 | 1,400 |
| 2005-11-18 | 2,140,000 | 2,170,000 | 2,120,000 | 2,160,000 | 4,240 | 1,440 |
| 2005-11-17 | 2,040,000 | 2,120,000 | 2,020,000 | 2,100,000 | 5,087 | 1,400 |
| 2005-11-16 | 2,000,000 | 2,050,000 | 1,960,000 | 2,050,000 | 4,735 | 1,366.67 |
| 2005-11-15 | 2,020,000 | 2,060,000 | 2,010,000 | 2,020,000 | 4,081 | 1,346.67 |
| 2005-11-14 | 2,070,000 | 2,080,000 | 2,020,000 | 2,030,000 | 5,320 | 1,353.33 |
| 2005-11-11 | 2,070,000 | 2,090,000 | 2,040,000 | 2,070,000 | 8,748 | 1,380 |
| 2005-11-10 | 2,100,000 | 2,110,000 | 2,050,000 | 2,060,000 | 7,004 | 1,373.33 |
| 2005-11-09 | 2,210,000 | 2,220,000 | 2,150,000 | 2,160,000 | 4,857 | 1,440 |
| 2005-11-08 | 2,210,000 | 2,260,000 | 2,200,000 | 2,240,000 | 6,404 | 1,493.33 |
| 2005-11-07 | 2,200,000 | 2,210,000 | 2,150,000 | 2,170,000 | 6,770 | 1,446.67 |
| 2005-11-04 | 2,150,000 | 2,160,000 | 2,120,000 | 2,140,000 | 7,217 | 1,426.67 |
| 2005-11-02 | 2,160,000 | 2,170,000 | 2,100,000 | 2,110,000 | 7,999 | 1,406.67 |
| 2005-11-01 | 2,110,000 | 2,130,000 | 2,100,000 | 2,120,000 | 4,544 | 1,413.33 |
| 2005-10-31 | 2,100,000 | 2,120,000 | 2,090,000 | 2,090,000 | 5,508 | 1,393.33 |
| 2005-10-28 | 2,100,000 | 2,130,000 | 2,060,000 | 2,060,000 | 9,886 | 1,373.33 |
| 2005-10-27 | 2,070,000 | 2,180,000 | 2,070,000 | 2,170,000 | 9,274 | 1,446.67 |
| 2005-10-26 | 2,000,000 | 2,060,000 | 1,980,000 | 2,030,000 | 7,471 | 1,353.33 |
| 2005-10-25 | 1,990,000 | 2,040,000 | 1,990,000 | 2,010,000 | 4,057 | 1,340 |
| 2005-10-24 | 2,000,000 | 2,040,000 | 1,990,000 | 1,990,000 | 9,226 | 1,326.67 |
| 2005-10-21 | 1,930,000 | 1,980,000 | 1,920,000 | 1,980,000 | 4,450 | 1,320 |
| 2005-10-20 | 1,930,000 | 1,960,000 | 1,930,000 | 1,950,000 | 4,498 | 1,300 |
| 2005-10-19 | 1,920,000 | 1,930,000 | 1,880,000 | 1,900,000 | 4,168 | 1,266.67 |
| 2005-10-18 | 1,950,000 | 1,960,000 | 1,910,000 | 1,910,000 | 4,550 | 1,273.33 |
| 2005-10-17 | 1,920,000 | 1,990,000 | 1,910,000 | 1,950,000 | 9,589 | 1,300 |
| 2005-10-14 | 1,900,000 | 1,900,000 | 1,870,000 | 1,870,000 | 4,568 | 1,246.67 |
| 2005-10-13 | 1,850,000 | 1,880,000 | 1,830,000 | 1,870,000 | 3,771 | 1,246.67 |
| 2005-10-12 | 1,870,000 | 1,910,000 | 1,850,000 | 1,850,000 | 10,117 | 1,233.33 |
| 2005-10-11 | 1,760,000 | 1,840,000 | 1,750,000 | 1,840,000 | 6,586 | 1,226.67 |
| 2005-10-07 | 1,750,000 | 1,780,000 | 1,740,000 | 1,760,000 | 7,070 | 1,173.33 |
| 2005-10-06 | 1,790,000 | 1,810,000 | 1,740,000 | 1,770,000 | 7,387 | 1,180 |
| 2005-10-05 | 1,830,000 | 1,840,000 | 1,770,000 | 1,780,000 | 3,744 | 1,186.67 |
| 2005-10-04 | 1,830,000 | 1,840,000 | 1,790,000 | 1,830,000 | 3,560 | 1,220 |
| 2005-10-03 | 1,830,000 | 1,840,000 | 1,770,000 | 1,800,000 | 5,729 | 1,200 |
| 2005-09-30 | 1,890,000 | 1,900,000 | 1,820,000 | 1,820,000 | 5,536 | 1,213.33 |
| 2005-09-29 | 1,860,000 | 1,910,000 | 1,850,000 | 1,910,000 | 15,028 | 1,273.33 |
| 2005-09-28 | 1,710,000 | 1,830,000 | 1,710,000 | 1,830,000 | 8,834 | 1,220 |
| 2005-09-27 | 1,760,000 | 1,760,000 | 1,700,000 | 1,700,000 | 5,969 | 1,133.33 |
| 2005-09-26 | 1,750,000 | 1,800,000 | 1,730,000 | 1,750,000 | 8,881 | 1,166.67 |
| 2005-09-22 | 1,800,000 | 1,810,000 | 1,750,000 | 1,750,000 | 12,823 | 1,166.67 |
| 2005-09-21 | 1,850,000 | 1,920,000 | 1,840,000 | 1,880,000 | 15,123 | 1,253.33 |
| 2005-09-20 | 1,710,000 | 1,790,000 | 1,710,000 | 1,790,000 | 7,838 | 1,193.33 |
| 2005-09-16 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 3,573 | 1,126.67 |
| 2005-09-15 | 1,680,000 | 1,690,000 | 1,670,000 | 1,690,000 | 2,936 | 1,126.67 |
| 2005-09-14 | 1,680,000 | 1,690,000 | 1,670,000 | 1,680,000 | 2,868 | 1,120 |
| 2005-09-13 | 1,650,000 | 1,700,000 | 1,650,000 | 1,700,000 | 9,897 | 1,133.33 |
| 2005-09-12 | 1,650,000 | 1,660,000 | 1,630,000 | 1,650,000 | 6,161 | 1,100 |
| 2005-09-09 | 1,580,000 | 1,620,000 | 1,550,000 | 1,590,000 | 12,693 | 1,060 |
| 2005-09-08 | 1,600,000 | 1,600,000 | 1,560,000 | 1,570,000 | 3,794 | 1,046.67 |
| 2005-09-07 | 1,610,000 | 1,610,000 | 1,580,000 | 1,590,000 | 3,003 | 1,060 |
| 2005-09-06 | 1,590,000 | 1,630,000 | 1,590,000 | 1,600,000 | 5,254 | 1,066.67 |
| 2005-09-05 | 1,590,000 | 1,590,000 | 1,570,000 | 1,590,000 | 3,734 | 1,060 |
| 2005-09-02 | 1,630,000 | 1,640,000 | 1,600,000 | 1,610,000 | 5,915 | 1,073.33 |
| 2005-09-01 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 3,097 | 1,080 |
| 2005-08-31 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 3,405 | 1,080 |
| 2005-08-30 | 1,640,000 | 1,660,000 | 1,640,000 | 1,660,000 | 3,840 | 1,106.67 |
| 2005-08-29 | 1,660,000 | 1,670,000 | 1,620,000 | 1,630,000 | 5,493 | 1,086.67 |
| 2005-08-26 | 1,680,000 | 1,690,000 | 1,680,000 | 1,680,000 | 1,971 | 1,120 |
| 2005-08-25 | 1,680,000 | 1,700,000 | 1,670,000 | 1,690,000 | 5,042 | 1,126.67 |
| 2005-08-24 | 1,670,000 | 1,690,000 | 1,650,000 | 1,690,000 | 8,372 | 1,126.67 |
| 2005-08-23 | 1,680,000 | 1,700,000 | 1,660,000 | 1,690,000 | 11,710 | 1,126.67 |
| 2005-08-22 | 1,630,000 | 1,660,000 | 1,620,000 | 1,660,000 | 5,588 | 1,106.67 |
| 2005-08-19 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,768 | 1,073.33 |
| 2005-08-18 | 1,640,000 | 1,650,000 | 1,620,000 | 1,620,000 | 1,906 | 1,080 |
| 2005-08-17 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 5,210 | 1,086.67 |
| 2005-08-16 | 1,670,000 | 1,680,000 | 1,640,000 | 1,640,000 | 3,365 | 1,093.33 |
| 2005-08-15 | 1,660,000 | 1,660,000 | 1,640,000 | 1,650,000 | 2,998 | 1,100 |
| 2005-08-12 | 1,650,000 | 1,690,000 | 1,640,000 | 1,640,000 | 10,796 | 1,093.33 |
| 2005-08-11 | 1,580,000 | 1,670,000 | 1,570,000 | 1,640,000 | 16,169 | 1,093.33 |
| 2005-08-10 | 1,510,000 | 1,570,000 | 1,500,000 | 1,570,000 | 8,916 | 1,046.67 |
| 2005-08-09 | 1,500,000 | 1,520,000 | 1,490,000 | 1,490,000 | 3,486 | 993.33 |
| 2005-08-08 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3,004 | 1,000 |
| 2005-08-05 | 1,520,000 | 1,520,000 | 1,490,000 | 1,500,000 | 2,930 | 1,000 |
| 2005-08-04 | 1,530,000 | 1,530,000 | 1,510,000 | 1,520,000 | 4,140 | 1,013.33 |
| 2005-08-03 | 1,510,000 | 1,530,000 | 1,500,000 | 1,520,000 | 6,582 | 1,013.33 |
| 2005-08-02 | 1,490,000 | 1,520,000 | 1,490,000 | 1,500,000 | 8,340 | 1,000 |
| 2005-08-01 | 1,480,000 | 1,480,000 | 1,470,000 | 1,480,000 | 2,209 | 986.67 |
| 2005-07-29 | 1,480,000 | 1,500,000 | 1,470,000 | 1,470,000 | 4,018 | 980 |
| 2005-07-28 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 3,765 | 980 |
| 2005-07-27 | 1,460,000 | 1,470,000 | 1,460,000 | 1,460,000 | 2,935 | 973.33 |
| 2005-07-26 | 1,460,000 | 1,470,000 | 1,450,000 | 1,470,000 | 4,580 | 980 |
| 2005-07-25 | 1,470,000 | 1,470,000 | 1,460,000 | 1,460,000 | 2,438 | 973.33 |
| 2005-07-22 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 2,844 | 973.33 |
| 2005-07-21 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,228 | 973.33 |
| 2005-07-20 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 2,262 | 973.33 |
| 2005-07-19 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,438 | 973.33 |
| 2005-07-15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,428 | 986.67 |
| 2005-07-14 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 4,028 | 993.33 |
| 2005-07-13 | 1,490,000 | 1,490,000 | 1,460,000 | 1,460,000 | 2,720 | 973.33 |
| 2005-07-12 | 1,490,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,511 | 993.33 |
| 2005-07-11 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,782 | 986.67 |
| 2005-07-08 | 1,490,000 | 1,490,000 | 1,460,000 | 1,470,000 | 3,196 | 980 |
| 2005-07-07 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 3,754 | 993.33 |
| 2005-07-06 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 3,530 | 980 |
| 2005-07-05 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 2,189 | 1,000 |
| 2005-07-04 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 1,916 | 993.33 |
| 2005-07-01 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,644 | 993.33 |
| 2005-06-30 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 3,609 | 993.33 |
| 2005-06-29 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 4,857 | 1,006.67 |
| 2005-06-28 | 1,490,000 | 1,510,000 | 1,480,000 | 1,500,000 | 4,921 | 1,000 |
| 2005-06-27 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 5,620 | 993.33 |
| 2005-06-24 | 1,440,000 | 1,480,000 | 1,430,000 | 1,480,000 | 8,762 | 986.67 |
| 2005-06-23 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 2,331 | 960 |
| 2005-06-22 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 2,613 | 946.67 |
| 2005-06-21 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 3,014 | 946.67 |
| 2005-06-20 | 1,440,000 | 1,440,000 | 1,430,000 | 1,430,000 | 1,442 | 953.33 |
| 2005-06-17 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 3,043 | 960 |
| 2005-06-16 | 1,430,000 | 1,440,000 | 1,420,000 | 1,430,000 | 2,114 | 953.33 |
| 2005-06-15 | 1,430,000 | 1,440,000 | 1,420,000 | 1,420,000 | 2,122 | 946.67 |
| 2005-06-14 | 1,450,000 | 1,450,000 | 1,420,000 | 1,420,000 | 2,176 | 946.67 |
| 2005-06-13 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 4,551 | 960 |
| 2005-06-10 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 6,446 | 946.67 |
| 2005-06-09 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 5,314 | 946.67 |
| 2005-06-08 | 1,400,000 | 1,430,000 | 1,400,000 | 1,430,000 | 7,225 | 953.33 |
| 2005-06-07 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 2,716 | 926.67 |
| 2005-06-06 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 4,114 | 926.67 |
| 2005-06-03 | 1,420,000 | 1,420,000 | 1,380,000 | 1,400,000 | 6,203 | 933.33 |
| 2005-06-02 | 1,440,000 | 1,450,000 | 1,420,000 | 1,430,000 | 3,753 | 953.33 |
| 2005-06-01 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 5,079 | 966.67 |
| 2005-05-31 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 4,667 | 960 |
| 2005-05-30 | 1,430,000 | 1,450,000 | 1,430,000 | 1,440,000 | 3,919 | 960 |
| 2005-05-27 | 1,440,000 | 1,450,000 | 1,420,000 | 1,440,000 | 3,505 | 960 |
| 2005-05-26 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 2,130 | 960 |
| 2005-05-25 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 2,491 | 966.67 |
| 2005-05-24 | 1,460,000 | 1,480,000 | 1,450,000 | 1,470,000 | 4,421 | 980 |
| 2005-05-23 | 1,470,000 | 1,470,000 | 1,430,000 | 1,460,000 | 3,492 | 973.33 |
| 2005-05-20 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,160 | 973.33 |
| 2005-05-19 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 3,188 | 966.67 |
| 2005-05-18 | 1,450,000 | 1,450,000 | 1,420,000 | 1,420,000 | 3,157 | 946.67 |
| 2005-05-17 | 1,470,000 | 1,480,000 | 1,430,000 | 1,440,000 | 2,746 | 960 |
| 2005-05-16 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,116 | 973.33 |
| 2005-05-13 | 1,460,000 | 1,480,000 | 1,450,000 | 1,470,000 | 3,275 | 980 |
| 2005-05-12 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,127 | 973.33 |
| 2005-05-11 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 2,166 | 986.67 |
| 2005-05-10 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 2,232 | 986.67 |
| 2005-05-09 | 1,470,000 | 1,480,000 | 1,450,000 | 1,470,000 | 2,878 | 980 |
| 2005-05-06 | 1,460,000 | 1,490,000 | 1,460,000 | 1,480,000 | 4,126 | 986.67 |
| 2005-05-02 | 1,420,000 | 1,450,000 | 1,410,000 | 1,450,000 | 2,712 | 966.67 |
| 2005-04-28 | 1,440,000 | 1,440,000 | 1,420,000 | 1,430,000 | 4,334 | 953.33 |
| 2005-04-27 | 1,460,000 | 1,470,000 | 1,440,000 | 1,450,000 | 5,525 | 966.67 |
| 2005-04-26 | 1,480,000 | 1,510,000 | 1,460,000 | 1,480,000 | 4,084 | 986.67 |
| 2005-04-25 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 2,735 | 980 |
| 2005-04-22 | 1,510,000 | 1,520,000 | 1,470,000 | 1,480,000 | 4,131 | 986.67 |
| 2005-04-21 | 1,480,000 | 1,500,000 | 1,450,000 | 1,500,000 | 3,993 | 1,000 |
| 2005-04-20 | 1,510,000 | 1,520,000 | 1,480,000 | 1,490,000 | 4,133 | 993.33 |
| 2005-04-19 | 1,480,000 | 1,510,000 | 1,470,000 | 1,490,000 | 5,269 | 993.33 |
| 2005-04-18 | 1,490,000 | 1,490,000 | 1,450,000 | 1,460,000 | 4,024 | 973.33 |
| 2005-04-15 | 1,540,000 | 1,540,000 | 1,500,000 | 1,500,000 | 5,898 | 1,000 |
| 2005-04-14 | 1,560,000 | 1,560,000 | 1,540,000 | 1,560,000 | 2,158 | 1,040 |
| 2005-04-13 | 1,590,000 | 1,600,000 | 1,560,000 | 1,560,000 | 2,819 | 1,040 |
| 2005-04-12 | 1,600,000 | 1,610,000 | 1,580,000 | 1,580,000 | 1,838 | 1,053.33 |
| 2005-04-11 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 1,424 | 1,073.33 |
| 2005-04-08 | 1,630,000 | 1,650,000 | 1,610,000 | 1,630,000 | 3,918 | 1,086.67 |
| 2005-04-07 | 1,620,000 | 1,630,000 | 1,610,000 | 1,620,000 | 2,707 | 1,080 |
| 2005-04-06 | 1,610,000 | 1,640,000 | 1,610,000 | 1,640,000 | 5,489 | 1,093.33 |
| 2005-04-05 | 1,570,000 | 1,620,000 | 1,570,000 | 1,600,000 | 4,692 | 1,066.67 |
| 2005-04-04 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 3,476 | 1,040 |
| 2005-04-01 | 1,560,000 | 1,600,000 | 1,560,000 | 1,580,000 | 3,583 | 1,053.33 |
| 2005-03-31 | 1,550,000 | 1,580,000 | 1,550,000 | 1,560,000 | 3,500 | 1,040 |
| 2005-03-30 | 1,550,000 | 1,560,000 | 1,520,000 | 1,540,000 | 3,952 | 1,026.67 |
| 2005-03-29 | 1,610,000 | 1,610,000 | 1,580,000 | 1,580,000 | 2,672 | 1,053.33 |
| 2005-03-28 | 1,600,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,316 | 1,073.33 |
| 2005-03-25 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,573 | 1,073.33 |
| 2005-03-24 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 2,848 | 1,080 |
| 2005-03-23 | 1,650,000 | 1,650,000 | 1,590,000 | 1,610,000 | 6,751 | 1,073.33 |
| 2005-03-22 | 1,630,000 | 1,670,000 | 1,630,000 | 1,670,000 | 4,201 | 1,113.33 |
| 2005-03-18 | 1,610,000 | 1,650,000 | 1,600,000 | 1,630,000 | 5,614 | 1,086.67 |
| 2005-03-17 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 9,153 | 1,080 |
| 2005-03-16 | 1,580,000 | 1,590,000 | 1,560,000 | 1,590,000 | 3,531 | 1,060 |
| 2005-03-15 | 1,580,000 | 1,590,000 | 1,570,000 | 1,570,000 | 3,758 | 1,046.67 |
| 2005-03-14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 2,803 | 1,046.67 |
| 2005-03-11 | 1,590,000 | 1,600,000 | 1,570,000 | 1,570,000 | 9,283 | 1,046.67 |
| 2005-03-10 | 1,560,000 | 1,610,000 | 1,550,000 | 1,590,000 | 13,846 | 1,060 |
| 2005-03-09 | 1,520,000 | 1,540,000 | 1,510,000 | 1,540,000 | 3,514 | 1,026.67 |
| 2005-03-08 | 1,530,000 | 1,540,000 | 1,500,000 | 1,520,000 | 3,848 | 1,013.33 |
| 2005-03-07 | 1,550,000 | 1,560,000 | 1,520,000 | 1,520,000 | 2,045 | 1,013.33 |
| 2005-03-04 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 1,945 | 1,020 |
| 2005-03-03 | 1,550,000 | 1,560,000 | 1,530,000 | 1,540,000 | 3,713 | 1,026.67 |
| 2005-03-02 | 1,530,000 | 1,540,000 | 1,510,000 | 1,540,000 | 4,163 | 1,026.67 |
| 2005-03-01 | 1,530,000 | 1,540,000 | 1,510,000 | 1,530,000 | 2,794 | 1,020 |
| 2005-02-28 | 1,520,000 | 1,540,000 | 1,510,000 | 1,530,000 | 4,622 | 1,020 |
| 2005-02-25 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 4,709 | 1,006.67 |
| 2005-02-24 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 2,634 | 993.33 |
| 2005-02-23 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,508 | 993.33 |
| 2005-02-22 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 3,800 | 1,000 |
| 2005-02-21 | 1,540,000 | 1,560,000 | 1,520,000 | 1,520,000 | 4,099 | 1,013.33 |
| 2005-02-18 | 1,510,000 | 1,540,000 | 1,510,000 | 1,540,000 | 1,700 | 1,026.67 |
| 2005-02-17 | 1,540,000 | 1,560,000 | 1,510,000 | 1,510,000 | 7,740 | 1,006.67 |
| 2005-02-16 | 1,500,000 | 1,560,000 | 1,500,000 | 1,550,000 | 14,361 | 1,033.33 |
| 2005-02-15 | 1,510,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,953 | 993.33 |
| 2005-02-14 | 1,470,000 | 1,510,000 | 1,460,000 | 1,500,000 | 9,480 | 1,000 |
| 2005-02-10 | 1,450,000 | 1,460,000 | 1,440,000 | 1,450,000 | 3,048 | 966.67 |
| 2005-02-09 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,571 | 973.33 |
| 2005-02-08 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,952 | 973.33 |
| 2005-02-07 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 3,717 | 986.67 |
| 2005-02-04 | 1,450,000 | 1,460,000 | 1,440,000 | 1,450,000 | 2,206 | 966.67 |
| 2005-02-03 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 1,892 | 966.67 |
| 2005-02-02 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 3,194 | 960 |
| 2005-02-01 | 1,440,000 | 1,450,000 | 1,430,000 | 1,430,000 | 2,681 | 953.33 |
| 2005-01-31 | 1,450,000 | 1,460,000 | 1,430,000 | 1,430,000 | 4,524 | 953.33 |
| 2005-01-28 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,125 | 973.33 |
| 2005-01-27 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 2,675 | 980 |
| 2005-01-26 | 1,470,000 | 1,480,000 | 1,470,000 | 1,480,000 | 1,518 | 986.67 |
| 2005-01-25 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,662 | 973.33 |
| 2005-01-24 | 1,450,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,704 | 973.33 |
| 2005-01-21 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,445 | 973.33 |
| 2005-01-20 | 1,480,000 | 1,480,000 | 1,470,000 | 1,470,000 | 1,984 | 980 |
| 2005-01-19 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 1,820 | 993.33 |
| 2005-01-18 | 1,480,000 | 1,500,000 | 1,480,000 | 1,490,000 | 3,428 | 993.33 |
| 2005-01-17 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 3,772 | 980 |
| 2005-01-14 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 5,568 | 1,000 |
| 2005-01-13 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 2,035 | 1,000 |
| 2005-01-12 | 1,520,000 | 1,530,000 | 1,500,000 | 1,500,000 | 2,243 | 1,000 |
| 2005-01-11 | 1,520,000 | 1,540,000 | 1,510,000 | 1,520,000 | 3,803 | 1,013.33 |
| 2005-01-07 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 2,931 | 1,006.67 |
| 2005-01-06 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 2,396 | 1,013.33 |
| 2005-01-05 | 1,560,000 | 1,560,000 | 1,500,000 | 1,520,000 | 3,968 | 1,013.33 |
| 2005-01-04 | 1,530,000 | 1,550,000 | 1,520,000 | 1,550,000 | 2,031 | 1,033.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
