8801 三井不動産(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 | 2,440 | 2,440 | 2,350 | 2,395 | 3,934,000 | 798.33 |
| 2005-12-29 | 2,405 | 2,445 | 2,350 | 2,365 | 5,849,000 | 788.33 |
| 2005-12-28 | 2,290 | 2,375 | 2,290 | 2,375 | 5,231,000 | 791.67 |
| 2005-12-27 | 2,320 | 2,365 | 2,320 | 2,330 | 5,092,000 | 776.67 |
| 2005-12-26 | 2,400 | 2,425 | 2,380 | 2,400 | 4,213,000 | 800 |
| 2005-12-22 | 2,340 | 2,355 | 2,235 | 2,340 | 6,891,000 | 780 |
| 2005-12-21 | 2,285 | 2,490 | 2,285 | 2,300 | 15,855,000 | 766.67 |
| 2005-12-20 | 2,220 | 2,325 | 2,210 | 2,310 | 11,900,000 | 770 |
| 2005-12-19 | 2,110 | 2,160 | 2,090 | 2,150 | 5,734,000 | 716.67 |
| 2005-12-16 | 2,080 | 2,130 | 2,070 | 2,080 | 7,427,000 | 693.33 |
| 2005-12-15 | 2,045 | 2,075 | 2,015 | 2,065 | 3,544,000 | 688.33 |
| 2005-12-14 | 2,085 | 2,085 | 2,025 | 2,045 | 4,971,000 | 681.67 |
| 2005-12-13 | 2,105 | 2,105 | 2,065 | 2,080 | 4,033,000 | 693.33 |
| 2005-12-12 | 2,060 | 2,080 | 2,050 | 2,065 | 4,099,000 | 688.33 |
| 2005-12-09 | 1,971 | 2,055 | 1,971 | 2,040 | 6,986,000 | 680 |
| 2005-12-08 | 2,065 | 2,070 | 1,968 | 1,991 | 6,299,000 | 663.67 |
| 2005-12-07 | 2,080 | 2,105 | 2,025 | 2,040 | 5,496,000 | 680 |
| 2005-12-06 | 2,040 | 2,090 | 2,025 | 2,060 | 5,403,000 | 686.67 |
| 2005-12-05 | 2,060 | 2,070 | 2,025 | 2,050 | 4,879,000 | 683.33 |
| 2005-12-02 | 2,020 | 2,080 | 2,005 | 2,060 | 10,761,000 | 686.67 |
| 2005-12-01 | 1,965 | 1,995 | 1,943 | 1,987 | 5,270,000 | 662.33 |
| 2005-11-30 | 1,975 | 1,979 | 1,935 | 1,935 | 5,518,000 | 645 |
| 2005-11-29 | 1,950 | 1,964 | 1,938 | 1,947 | 4,820,000 | 649 |
| 2005-11-28 | 1,956 | 1,982 | 1,940 | 1,971 | 5,832,000 | 657 |
| 2005-11-25 | 1,902 | 1,971 | 1,895 | 1,965 | 10,008,000 | 655 |
| 2005-11-24 | 2,010 | 2,010 | 1,925 | 1,930 | 7,317,000 | 643.33 |
| 2005-11-22 | 1,975 | 2,025 | 1,972 | 2,010 | 4,625,000 | 670 |
| 2005-11-21 | 2,035 | 2,035 | 1,957 | 1,972 | 4,603,000 | 657.33 |
| 2005-11-18 | 2,025 | 2,030 | 2,000 | 2,015 | 4,048,000 | 671.67 |
| 2005-11-17 | 1,918 | 2,015 | 1,918 | 2,015 | 9,844,000 | 671.67 |
| 2005-11-16 | 1,907 | 1,940 | 1,901 | 1,914 | 7,614,000 | 638 |
| 2005-11-15 | 1,963 | 1,976 | 1,927 | 1,937 | 6,515,000 | 645.67 |
| 2005-11-14 | 2,010 | 2,020 | 1,955 | 1,957 | 6,433,000 | 652.33 |
| 2005-11-11 | 1,965 | 2,025 | 1,956 | 2,015 | 10,008,000 | 671.67 |
| 2005-11-10 | 1,930 | 1,954 | 1,898 | 1,931 | 10,545,000 | 643.67 |
| 2005-11-09 | 1,986 | 1,992 | 1,938 | 1,948 | 7,005,000 | 649.33 |
| 2005-11-08 | 1,982 | 1,999 | 1,978 | 1,989 | 6,640,000 | 663 |
| 2005-11-07 | 1,965 | 1,983 | 1,931 | 1,982 | 6,764,000 | 660.67 |
| 2005-11-04 | 1,960 | 1,970 | 1,946 | 1,970 | 6,791,000 | 656.67 |
| 2005-11-02 | 1,949 | 1,952 | 1,912 | 1,934 | 6,944,000 | 644.67 |
| 2005-11-01 | 1,910 | 1,984 | 1,908 | 1,970 | 6,201,000 | 656.67 |
| 2005-10-31 | 1,874 | 1,895 | 1,859 | 1,895 | 5,104,000 | 631.67 |
| 2005-10-28 | 1,830 | 1,855 | 1,817 | 1,851 | 6,261,000 | 617 |
| 2005-10-27 | 1,828 | 1,850 | 1,818 | 1,843 | 6,079,000 | 614.33 |
| 2005-10-26 | 1,774 | 1,811 | 1,769 | 1,800 | 6,819,000 | 600 |
| 2005-10-25 | 1,759 | 1,777 | 1,749 | 1,768 | 4,111,000 | 589.33 |
| 2005-10-24 | 1,759 | 1,761 | 1,726 | 1,734 | 2,870,000 | 578 |
| 2005-10-21 | 1,709 | 1,759 | 1,705 | 1,753 | 6,219,000 | 584.33 |
| 2005-10-20 | 1,727 | 1,767 | 1,725 | 1,739 | 6,117,000 | 579.67 |
| 2005-10-19 | 1,745 | 1,749 | 1,705 | 1,719 | 5,195,000 | 573 |
| 2005-10-18 | 1,739 | 1,773 | 1,738 | 1,753 | 2,868,000 | 584.33 |
| 2005-10-17 | 1,785 | 1,797 | 1,742 | 1,750 | 4,367,000 | 583.33 |
| 2005-10-14 | 1,825 | 1,825 | 1,763 | 1,783 | 9,656,000 | 594.33 |
| 2005-10-13 | 1,746 | 1,810 | 1,731 | 1,806 | 9,365,000 | 602 |
| 2005-10-12 | 1,749 | 1,831 | 1,740 | 1,770 | 15,270,000 | 590 |
| 2005-10-11 | 1,656 | 1,692 | 1,638 | 1,689 | 6,910,000 | 563 |
| 2005-10-07 | 1,591 | 1,632 | 1,591 | 1,626 | 4,527,000 | 542 |
| 2005-10-06 | 1,615 | 1,638 | 1,574 | 1,581 | 6,128,000 | 527 |
| 2005-10-05 | 1,661 | 1,665 | 1,637 | 1,645 | 4,427,000 | 548.33 |
| 2005-10-04 | 1,663 | 1,688 | 1,641 | 1,688 | 6,193,000 | 562.67 |
| 2005-10-03 | 1,693 | 1,699 | 1,670 | 1,679 | 6,997,000 | 559.67 |
| 2005-09-30 | 1,778 | 1,778 | 1,707 | 1,707 | 5,928,000 | 569 |
| 2005-09-29 | 1,772 | 1,773 | 1,749 | 1,751 | 7,773,000 | 583.67 |
| 2005-09-28 | 1,721 | 1,764 | 1,721 | 1,764 | 5,228,000 | 588 |
| 2005-09-27 | 1,758 | 1,759 | 1,720 | 1,730 | 6,770,000 | 576.67 |
| 2005-09-26 | 1,682 | 1,733 | 1,682 | 1,733 | 6,903,000 | 577.67 |
| 2005-09-22 | 1,652 | 1,670 | 1,636 | 1,669 | 7,129,000 | 556.33 |
| 2005-09-21 | 1,665 | 1,670 | 1,631 | 1,660 | 10,578,000 | 553.33 |
| 2005-09-20 | 1,595 | 1,638 | 1,588 | 1,635 | 6,086,000 | 545 |
| 2005-09-16 | 1,603 | 1,608 | 1,580 | 1,594 | 7,369,000 | 531.33 |
| 2005-09-15 | 1,582 | 1,623 | 1,577 | 1,621 | 3,511,000 | 540.33 |
| 2005-09-14 | 1,600 | 1,617 | 1,589 | 1,599 | 8,121,000 | 533 |
| 2005-09-13 | 1,608 | 1,643 | 1,593 | 1,625 | 7,511,000 | 541.67 |
| 2005-09-12 | 1,604 | 1,613 | 1,574 | 1,598 | 9,956,000 | 532.67 |
| 2005-09-09 | 1,500 | 1,544 | 1,496 | 1,544 | 10,459,000 | 514.67 |
| 2005-09-08 | 1,505 | 1,506 | 1,469 | 1,489 | 5,844,000 | 496.33 |
| 2005-09-07 | 1,502 | 1,510 | 1,482 | 1,505 | 6,341,000 | 501.67 |
| 2005-09-06 | 1,503 | 1,516 | 1,471 | 1,477 | 5,332,000 | 492.33 |
| 2005-09-05 | 1,470 | 1,500 | 1,460 | 1,486 | 5,870,000 | 495.33 |
| 2005-09-02 | 1,460 | 1,468 | 1,447 | 1,455 | 3,846,000 | 485 |
| 2005-09-01 | 1,438 | 1,452 | 1,430 | 1,446 | 4,585,000 | 482 |
| 2005-08-31 | 1,415 | 1,423 | 1,409 | 1,420 | 3,927,000 | 473.33 |
| 2005-08-30 | 1,408 | 1,414 | 1,402 | 1,409 | 2,728,000 | 469.67 |
| 2005-08-29 | 1,397 | 1,400 | 1,384 | 1,391 | 3,797,000 | 463.67 |
| 2005-08-26 | 1,407 | 1,420 | 1,397 | 1,402 | 4,752,000 | 467.33 |
| 2005-08-25 | 1,401 | 1,419 | 1,396 | 1,406 | 8,270,000 | 468.67 |
| 2005-08-24 | 1,439 | 1,444 | 1,418 | 1,438 | 7,283,000 | 479.33 |
| 2005-08-23 | 1,469 | 1,478 | 1,453 | 1,454 | 5,624,000 | 484.67 |
| 2005-08-22 | 1,427 | 1,478 | 1,425 | 1,471 | 7,025,000 | 490.33 |
| 2005-08-19 | 1,411 | 1,423 | 1,401 | 1,420 | 3,025,000 | 473.33 |
| 2005-08-18 | 1,430 | 1,432 | 1,410 | 1,410 | 3,434,000 | 470 |
| 2005-08-17 | 1,428 | 1,446 | 1,410 | 1,410 | 6,736,000 | 470 |
| 2005-08-16 | 1,448 | 1,448 | 1,422 | 1,436 | 4,679,000 | 478.67 |
| 2005-08-15 | 1,431 | 1,449 | 1,430 | 1,446 | 4,575,000 | 482 |
| 2005-08-12 | 1,425 | 1,445 | 1,419 | 1,428 | 9,945,000 | 476 |
| 2005-08-11 | 1,385 | 1,425 | 1,373 | 1,410 | 14,507,000 | 470 |
| 2005-08-10 | 1,318 | 1,348 | 1,317 | 1,345 | 8,432,000 | 448.33 |
| 2005-08-09 | 1,281 | 1,318 | 1,281 | 1,308 | 4,770,000 | 436 |
| 2005-08-08 | 1,275 | 1,287 | 1,266 | 1,284 | 1,859,000 | 428 |
| 2005-08-05 | 1,305 | 1,315 | 1,272 | 1,282 | 5,528,000 | 427.33 |
| 2005-08-04 | 1,310 | 1,312 | 1,295 | 1,300 | 3,945,000 | 433.33 |
| 2005-08-03 | 1,303 | 1,311 | 1,292 | 1,304 | 5,997,000 | 434.67 |
| 2005-08-02 | 1,290 | 1,299 | 1,283 | 1,286 | 4,555,000 | 428.67 |
| 2005-08-01 | 1,281 | 1,289 | 1,275 | 1,281 | 2,805,000 | 427 |
| 2005-07-29 | 1,268 | 1,283 | 1,266 | 1,281 | 1,837,000 | 427 |
| 2005-07-28 | 1,267 | 1,274 | 1,264 | 1,268 | 1,710,000 | 422.67 |
| 2005-07-27 | 1,258 | 1,268 | 1,253 | 1,265 | 1,601,000 | 421.67 |
| 2005-07-26 | 1,262 | 1,265 | 1,254 | 1,258 | 1,846,000 | 419.33 |
| 2005-07-25 | 1,265 | 1,273 | 1,254 | 1,262 | 2,484,000 | 420.67 |
| 2005-07-22 | 1,258 | 1,263 | 1,250 | 1,263 | 2,769,000 | 421 |
| 2005-07-21 | 1,255 | 1,262 | 1,252 | 1,254 | 2,486,000 | 418 |
| 2005-07-20 | 1,261 | 1,267 | 1,256 | 1,260 | 2,117,000 | 420 |
| 2005-07-19 | 1,266 | 1,268 | 1,251 | 1,264 | 4,344,000 | 421.33 |
| 2005-07-15 | 1,279 | 1,279 | 1,266 | 1,268 | 2,972,000 | 422.67 |
| 2005-07-14 | 1,280 | 1,284 | 1,270 | 1,270 | 2,660,000 | 423.33 |
| 2005-07-13 | 1,273 | 1,280 | 1,261 | 1,268 | 4,341,000 | 422.67 |
| 2005-07-12 | 1,263 | 1,264 | 1,248 | 1,262 | 3,438,000 | 420.67 |
| 2005-07-11 | 1,274 | 1,277 | 1,258 | 1,264 | 2,373,000 | 421.33 |
| 2005-07-08 | 1,251 | 1,273 | 1,244 | 1,269 | 9,864,000 | 423 |
| 2005-07-07 | 1,240 | 1,245 | 1,232 | 1,242 | 2,268,000 | 414 |
| 2005-07-06 | 1,257 | 1,258 | 1,234 | 1,246 | 3,083,000 | 415.33 |
| 2005-07-05 | 1,259 | 1,260 | 1,246 | 1,256 | 2,114,000 | 418.67 |
| 2005-07-04 | 1,254 | 1,260 | 1,251 | 1,258 | 2,570,000 | 419.33 |
| 2005-07-01 | 1,248 | 1,257 | 1,242 | 1,247 | 3,368,000 | 415.67 |
| 2005-06-30 | 1,246 | 1,246 | 1,233 | 1,245 | 2,644,000 | 415 |
| 2005-06-29 | 1,236 | 1,248 | 1,233 | 1,248 | 3,045,000 | 416 |
| 2005-06-28 | 1,232 | 1,238 | 1,226 | 1,231 | 3,416,000 | 410.33 |
| 2005-06-27 | 1,225 | 1,241 | 1,218 | 1,237 | 2,984,000 | 412.33 |
| 2005-06-24 | 1,222 | 1,234 | 1,220 | 1,231 | 3,319,000 | 410.33 |
| 2005-06-23 | 1,244 | 1,251 | 1,226 | 1,240 | 5,719,000 | 413.33 |
| 2005-06-22 | 1,225 | 1,239 | 1,219 | 1,236 | 3,518,000 | 412 |
| 2005-06-21 | 1,220 | 1,228 | 1,218 | 1,224 | 1,934,000 | 408 |
| 2005-06-20 | 1,218 | 1,225 | 1,214 | 1,225 | 1,890,000 | 408.33 |
| 2005-06-17 | 1,219 | 1,224 | 1,215 | 1,220 | 3,065,000 | 406.67 |
| 2005-06-16 | 1,193 | 1,216 | 1,192 | 1,209 | 4,202,000 | 403 |
| 2005-06-15 | 1,193 | 1,201 | 1,190 | 1,196 | 2,398,000 | 398.67 |
| 2005-06-14 | 1,200 | 1,205 | 1,187 | 1,201 | 4,108,000 | 400.33 |
| 2005-06-13 | 1,210 | 1,224 | 1,208 | 1,209 | 3,261,000 | 403 |
| 2005-06-10 | 1,189 | 1,210 | 1,186 | 1,204 | 5,650,000 | 401.33 |
| 2005-06-09 | 1,198 | 1,205 | 1,184 | 1,194 | 2,714,000 | 398 |
| 2005-06-08 | 1,195 | 1,209 | 1,195 | 1,199 | 2,505,000 | 399.67 |
| 2005-06-07 | 1,204 | 1,213 | 1,188 | 1,197 | 2,118,000 | 399 |
| 2005-06-06 | 1,205 | 1,208 | 1,192 | 1,202 | 2,668,000 | 400.67 |
| 2005-06-03 | 1,217 | 1,224 | 1,195 | 1,201 | 3,084,000 | 400.33 |
| 2005-06-02 | 1,223 | 1,227 | 1,208 | 1,208 | 2,142,000 | 402.67 |
| 2005-06-01 | 1,216 | 1,227 | 1,209 | 1,219 | 3,526,000 | 406.33 |
| 2005-05-31 | 1,179 | 1,219 | 1,167 | 1,216 | 6,372,000 | 405.33 |
| 2005-05-30 | 1,190 | 1,197 | 1,184 | 1,188 | 2,670,000 | 396 |
| 2005-05-27 | 1,187 | 1,192 | 1,176 | 1,190 | 2,213,000 | 396.67 |
| 2005-05-26 | 1,188 | 1,191 | 1,165 | 1,181 | 3,167,000 | 393.67 |
| 2005-05-25 | 1,195 | 1,197 | 1,174 | 1,188 | 3,546,000 | 396 |
| 2005-05-24 | 1,201 | 1,217 | 1,197 | 1,204 | 3,662,000 | 401.33 |
| 2005-05-23 | 1,188 | 1,200 | 1,178 | 1,190 | 4,344,000 | 396.67 |
| 2005-05-20 | 1,209 | 1,216 | 1,195 | 1,200 | 3,300,000 | 400 |
| 2005-05-19 | 1,200 | 1,214 | 1,183 | 1,209 | 3,034,000 | 403 |
| 2005-05-18 | 1,175 | 1,200 | 1,175 | 1,188 | 3,236,000 | 396 |
| 2005-05-17 | 1,221 | 1,234 | 1,179 | 1,192 | 3,750,000 | 397.33 |
| 2005-05-16 | 1,214 | 1,219 | 1,202 | 1,210 | 1,707,000 | 403.33 |
| 2005-05-13 | 1,229 | 1,237 | 1,220 | 1,221 | 2,785,000 | 407 |
| 2005-05-12 | 1,232 | 1,237 | 1,224 | 1,230 | 2,566,000 | 410 |
| 2005-05-11 | 1,215 | 1,243 | 1,206 | 1,231 | 2,858,000 | 410.33 |
| 2005-05-10 | 1,229 | 1,233 | 1,217 | 1,223 | 2,754,000 | 407.67 |
| 2005-05-09 | 1,239 | 1,248 | 1,223 | 1,232 | 5,796,000 | 410.67 |
| 2005-05-06 | 1,240 | 1,244 | 1,228 | 1,239 | 5,721,000 | 413 |
| 2005-05-02 | 1,182 | 1,219 | 1,180 | 1,212 | 4,643,000 | 404 |
| 2005-04-28 | 1,175 | 1,175 | 1,162 | 1,174 | 2,535,000 | 391.33 |
| 2005-04-27 | 1,162 | 1,175 | 1,151 | 1,171 | 3,478,000 | 390.33 |
| 2005-04-26 | 1,179 | 1,191 | 1,176 | 1,179 | 2,853,000 | 393 |
| 2005-04-25 | 1,184 | 1,189 | 1,176 | 1,188 | 3,241,000 | 396 |
| 2005-04-22 | 1,190 | 1,207 | 1,177 | 1,181 | 5,217,000 | 393.67 |
| 2005-04-21 | 1,165 | 1,182 | 1,156 | 1,176 | 5,599,000 | 392 |
| 2005-04-20 | 1,200 | 1,200 | 1,182 | 1,184 | 4,073,000 | 394.67 |
| 2005-04-19 | 1,210 | 1,210 | 1,184 | 1,184 | 4,342,000 | 394.67 |
| 2005-04-18 | 1,198 | 1,200 | 1,167 | 1,178 | 4,593,000 | 392.67 |
| 2005-04-15 | 1,218 | 1,233 | 1,199 | 1,209 | 5,774,000 | 403 |
| 2005-04-14 | 1,237 | 1,244 | 1,223 | 1,237 | 3,827,000 | 412.33 |
| 2005-04-13 | 1,245 | 1,256 | 1,225 | 1,250 | 4,096,000 | 416.67 |
| 2005-04-12 | 1,256 | 1,259 | 1,235 | 1,238 | 3,203,000 | 412.67 |
| 2005-04-11 | 1,260 | 1,262 | 1,254 | 1,256 | 2,454,000 | 418.67 |
| 2005-04-08 | 1,258 | 1,263 | 1,256 | 1,260 | 3,948,000 | 420 |
| 2005-04-07 | 1,264 | 1,265 | 1,241 | 1,249 | 2,059,000 | 416.33 |
| 2005-04-06 | 1,245 | 1,258 | 1,241 | 1,258 | 2,581,000 | 419.33 |
| 2005-04-05 | 1,246 | 1,254 | 1,239 | 1,247 | 2,417,000 | 415.67 |
| 2005-04-04 | 1,268 | 1,270 | 1,248 | 1,251 | 3,198,000 | 417 |
| 2005-04-01 | 1,262 | 1,265 | 1,250 | 1,260 | 3,068,000 | 420 |
| 2005-03-31 | 1,267 | 1,277 | 1,251 | 1,259 | 4,016,000 | 419.67 |
| 2005-03-30 | 1,230 | 1,248 | 1,221 | 1,248 | 5,811,000 | 416 |
| 2005-03-29 | 1,280 | 1,280 | 1,250 | 1,250 | 3,393,000 | 416.67 |
| 2005-03-28 | 1,273 | 1,281 | 1,262 | 1,266 | 1,491,000 | 422 |
| 2005-03-25 | 1,286 | 1,287 | 1,257 | 1,268 | 3,006,000 | 422.67 |
| 2005-03-24 | 1,291 | 1,294 | 1,273 | 1,277 | 4,822,000 | 425.67 |
| 2005-03-23 | 1,295 | 1,298 | 1,276 | 1,285 | 8,185,000 | 428.33 |
| 2005-03-22 | 1,335 | 1,351 | 1,327 | 1,330 | 5,364,000 | 443.33 |
| 2005-03-18 | 1,310 | 1,338 | 1,310 | 1,325 | 3,350,000 | 441.67 |
| 2005-03-17 | 1,303 | 1,318 | 1,300 | 1,307 | 2,649,000 | 435.67 |
| 2005-03-16 | 1,306 | 1,330 | 1,301 | 1,319 | 3,201,000 | 439.67 |
| 2005-03-15 | 1,334 | 1,340 | 1,302 | 1,313 | 4,881,000 | 437.67 |
| 2005-03-14 | 1,340 | 1,349 | 1,324 | 1,332 | 4,375,000 | 444 |
| 2005-03-11 | 1,309 | 1,337 | 1,307 | 1,334 | 12,261,000 | 444.67 |
| 2005-03-10 | 1,294 | 1,306 | 1,289 | 1,289 | 2,417,000 | 429.67 |
| 2005-03-09 | 1,275 | 1,307 | 1,275 | 1,304 | 4,490,000 | 434.67 |
| 2005-03-08 | 1,287 | 1,291 | 1,278 | 1,279 | 3,420,000 | 426.33 |
| 2005-03-07 | 1,298 | 1,303 | 1,283 | 1,286 | 2,730,000 | 428.67 |
| 2005-03-04 | 1,284 | 1,296 | 1,275 | 1,293 | 1,964,000 | 431 |
| 2005-03-03 | 1,280 | 1,292 | 1,280 | 1,285 | 3,444,000 | 428.33 |
| 2005-03-02 | 1,304 | 1,308 | 1,290 | 1,300 | 1,900,000 | 433.33 |
| 2005-03-01 | 1,294 | 1,304 | 1,281 | 1,300 | 3,218,000 | 433.33 |
| 2005-02-28 | 1,284 | 1,311 | 1,284 | 1,299 | 4,236,000 | 433 |
| 2005-02-25 | 1,291 | 1,305 | 1,286 | 1,301 | 3,238,000 | 433.67 |
| 2005-02-24 | 1,280 | 1,294 | 1,277 | 1,278 | 2,332,000 | 426 |
| 2005-02-23 | 1,285 | 1,287 | 1,266 | 1,276 | 3,515,000 | 425.33 |
| 2005-02-22 | 1,303 | 1,309 | 1,292 | 1,297 | 1,847,000 | 432.33 |
| 2005-02-21 | 1,311 | 1,319 | 1,304 | 1,313 | 2,420,000 | 437.67 |
| 2005-02-18 | 1,280 | 1,318 | 1,279 | 1,318 | 5,823,000 | 439.33 |
| 2005-02-17 | 1,302 | 1,304 | 1,280 | 1,282 | 5,450,000 | 427.33 |
| 2005-02-16 | 1,327 | 1,335 | 1,304 | 1,315 | 3,491,000 | 438.33 |
| 2005-02-15 | 1,338 | 1,345 | 1,333 | 1,342 | 2,356,000 | 447.33 |
| 2005-02-14 | 1,345 | 1,345 | 1,331 | 1,332 | 4,553,000 | 444 |
| 2005-02-10 | 1,296 | 1,330 | 1,294 | 1,327 | 6,872,000 | 442.33 |
| 2005-02-09 | 1,292 | 1,293 | 1,278 | 1,283 | 2,301,000 | 427.67 |
| 2005-02-08 | 1,283 | 1,287 | 1,275 | 1,284 | 2,183,000 | 428 |
| 2005-02-07 | 1,275 | 1,292 | 1,270 | 1,282 | 3,257,000 | 427.33 |
| 2005-02-04 | 1,282 | 1,293 | 1,267 | 1,293 | 3,684,000 | 431 |
| 2005-02-03 | 1,293 | 1,302 | 1,284 | 1,299 | 3,309,000 | 433 |
| 2005-02-02 | 1,296 | 1,300 | 1,288 | 1,294 | 1,981,000 | 431.33 |
| 2005-02-01 | 1,300 | 1,300 | 1,281 | 1,292 | 2,569,000 | 430.67 |
| 2005-01-31 | 1,281 | 1,308 | 1,281 | 1,288 | 2,725,000 | 429.33 |
| 2005-01-28 | 1,290 | 1,293 | 1,273 | 1,292 | 1,668,000 | 430.67 |
| 2005-01-27 | 1,274 | 1,290 | 1,274 | 1,290 | 1,709,000 | 430 |
| 2005-01-26 | 1,285 | 1,289 | 1,272 | 1,281 | 3,129,000 | 427 |
| 2005-01-25 | 1,280 | 1,285 | 1,271 | 1,284 | 3,004,000 | 428 |
| 2005-01-24 | 1,260 | 1,287 | 1,251 | 1,283 | 2,585,000 | 427.67 |
| 2005-01-21 | 1,241 | 1,265 | 1,241 | 1,262 | 4,066,000 | 420.67 |
| 2005-01-20 | 1,280 | 1,285 | 1,269 | 1,272 | 3,208,000 | 424 |
| 2005-01-19 | 1,286 | 1,299 | 1,284 | 1,287 | 3,185,000 | 429 |
| 2005-01-18 | 1,283 | 1,288 | 1,276 | 1,281 | 5,480,000 | 427 |
| 2005-01-17 | 1,297 | 1,297 | 1,278 | 1,290 | 6,980,000 | 430 |
| 2005-01-14 | 1,229 | 1,263 | 1,226 | 1,257 | 5,866,000 | 419 |
| 2005-01-13 | 1,225 | 1,241 | 1,224 | 1,231 | 2,318,000 | 410.33 |
| 2005-01-12 | 1,238 | 1,250 | 1,226 | 1,234 | 3,313,000 | 411.33 |
| 2005-01-11 | 1,242 | 1,259 | 1,242 | 1,258 | 2,373,000 | 419.33 |
| 2005-01-07 | 1,259 | 1,259 | 1,240 | 1,241 | 2,406,000 | 413.67 |
| 2005-01-06 | 1,224 | 1,253 | 1,224 | 1,253 | 2,499,000 | 417.67 |
| 2005-01-05 | 1,255 | 1,255 | 1,233 | 1,235 | 2,592,000 | 411.67 |
| 2005-01-04 | 1,246 | 1,259 | 1,235 | 1,259 | 1,367,000 | 419.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
