8802 三菱地所(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 | 2,465 | 2,465 | 2,375 | 2,450 | 4,188,000 | 2,450 |
| 2005-12-29 | 2,440 | 2,535 | 2,420 | 2,425 | 7,176,000 | 2,425 |
| 2005-12-28 | 2,350 | 2,420 | 2,335 | 2,420 | 3,661,000 | 2,420 |
| 2005-12-27 | 2,380 | 2,420 | 2,350 | 2,365 | 4,543,000 | 2,365 |
| 2005-12-26 | 2,370 | 2,435 | 2,310 | 2,420 | 6,290,000 | 2,420 |
| 2005-12-22 | 2,380 | 2,380 | 2,285 | 2,350 | 8,871,000 | 2,350 |
| 2005-12-21 | 2,220 | 2,570 | 2,215 | 2,390 | 22,886,000 | 2,390 |
| 2005-12-20 | 2,090 | 2,215 | 2,080 | 2,190 | 14,108,000 | 2,190 |
| 2005-12-19 | 1,972 | 2,020 | 1,955 | 2,010 | 3,900,000 | 2,010 |
| 2005-12-16 | 2,000 | 2,015 | 1,949 | 1,974 | 7,723,000 | 1,974 |
| 2005-12-15 | 1,964 | 2,005 | 1,963 | 1,977 | 7,012,000 | 1,977 |
| 2005-12-14 | 2,020 | 2,040 | 1,955 | 1,963 | 7,965,000 | 1,963 |
| 2005-12-13 | 2,000 | 2,015 | 1,990 | 2,005 | 5,670,000 | 2,005 |
| 2005-12-12 | 1,960 | 2,000 | 1,950 | 1,982 | 5,810,000 | 1,982 |
| 2005-12-09 | 1,852 | 1,947 | 1,840 | 1,931 | 11,814,000 | 1,931 |
| 2005-12-08 | 1,940 | 1,956 | 1,836 | 1,871 | 10,231,000 | 1,871 |
| 2005-12-07 | 1,905 | 1,945 | 1,899 | 1,910 | 8,978,000 | 1,910 |
| 2005-12-06 | 1,850 | 1,895 | 1,833 | 1,868 | 7,764,000 | 1,868 |
| 2005-12-05 | 1,845 | 1,847 | 1,820 | 1,836 | 5,754,000 | 1,836 |
| 2005-12-02 | 1,820 | 1,830 | 1,802 | 1,828 | 6,820,000 | 1,828 |
| 2005-12-01 | 1,766 | 1,798 | 1,763 | 1,791 | 7,728,000 | 1,791 |
| 2005-11-30 | 1,804 | 1,810 | 1,757 | 1,757 | 6,190,000 | 1,757 |
| 2005-11-29 | 1,771 | 1,795 | 1,764 | 1,776 | 3,306,000 | 1,776 |
| 2005-11-28 | 1,795 | 1,804 | 1,756 | 1,797 | 7,125,000 | 1,797 |
| 2005-11-25 | 1,751 | 1,802 | 1,726 | 1,800 | 8,650,000 | 1,800 |
| 2005-11-24 | 1,825 | 1,826 | 1,745 | 1,750 | 7,789,000 | 1,750 |
| 2005-11-22 | 1,794 | 1,860 | 1,786 | 1,826 | 7,223,000 | 1,826 |
| 2005-11-21 | 1,865 | 1,865 | 1,785 | 1,798 | 5,904,000 | 1,798 |
| 2005-11-18 | 1,849 | 1,863 | 1,832 | 1,841 | 6,590,000 | 1,841 |
| 2005-11-17 | 1,749 | 1,830 | 1,740 | 1,827 | 7,462,000 | 1,827 |
| 2005-11-16 | 1,698 | 1,734 | 1,681 | 1,724 | 11,388,000 | 1,724 |
| 2005-11-15 | 1,760 | 1,764 | 1,728 | 1,728 | 6,971,000 | 1,728 |
| 2005-11-14 | 1,840 | 1,840 | 1,766 | 1,768 | 5,615,000 | 1,768 |
| 2005-11-11 | 1,769 | 1,835 | 1,765 | 1,828 | 10,344,000 | 1,828 |
| 2005-11-10 | 1,761 | 1,792 | 1,736 | 1,758 | 8,972,000 | 1,758 |
| 2005-11-09 | 1,855 | 1,857 | 1,813 | 1,821 | 5,294,000 | 1,821 |
| 2005-11-08 | 1,884 | 1,898 | 1,864 | 1,868 | 6,103,000 | 1,868 |
| 2005-11-07 | 1,830 | 1,868 | 1,810 | 1,854 | 5,463,000 | 1,854 |
| 2005-11-04 | 1,805 | 1,838 | 1,778 | 1,836 | 8,786,000 | 1,836 |
| 2005-11-02 | 1,774 | 1,798 | 1,739 | 1,762 | 6,478,000 | 1,762 |
| 2005-11-01 | 1,743 | 1,778 | 1,735 | 1,774 | 4,295,000 | 1,774 |
| 2005-10-31 | 1,698 | 1,720 | 1,690 | 1,713 | 5,843,000 | 1,713 |
| 2005-10-28 | 1,698 | 1,699 | 1,663 | 1,674 | 6,218,000 | 1,674 |
| 2005-10-27 | 1,683 | 1,717 | 1,677 | 1,706 | 7,378,000 | 1,706 |
| 2005-10-26 | 1,637 | 1,687 | 1,635 | 1,686 | 6,994,000 | 1,686 |
| 2005-10-25 | 1,621 | 1,650 | 1,615 | 1,628 | 8,829,000 | 1,628 |
| 2005-10-24 | 1,600 | 1,609 | 1,586 | 1,591 | 5,372,000 | 1,591 |
| 2005-10-21 | 1,550 | 1,586 | 1,546 | 1,577 | 4,418,000 | 1,577 |
| 2005-10-20 | 1,555 | 1,583 | 1,554 | 1,575 | 6,000,000 | 1,575 |
| 2005-10-19 | 1,588 | 1,589 | 1,550 | 1,558 | 5,176,000 | 1,558 |
| 2005-10-18 | 1,594 | 1,610 | 1,587 | 1,593 | 5,344,000 | 1,593 |
| 2005-10-17 | 1,585 | 1,610 | 1,572 | 1,586 | 5,379,000 | 1,586 |
| 2005-10-14 | 1,639 | 1,640 | 1,595 | 1,612 | 10,651,000 | 1,612 |
| 2005-10-13 | 1,579 | 1,629 | 1,545 | 1,624 | 8,532,000 | 1,624 |
| 2005-10-12 | 1,574 | 1,617 | 1,566 | 1,580 | 12,913,000 | 1,580 |
| 2005-10-11 | 1,497 | 1,541 | 1,495 | 1,541 | 8,006,000 | 1,541 |
| 2005-10-07 | 1,460 | 1,483 | 1,453 | 1,475 | 7,141,000 | 1,475 |
| 2005-10-06 | 1,486 | 1,498 | 1,456 | 1,461 | 6,314,000 | 1,461 |
| 2005-10-05 | 1,514 | 1,523 | 1,490 | 1,517 | 6,248,000 | 1,517 |
| 2005-10-04 | 1,551 | 1,555 | 1,515 | 1,544 | 4,599,000 | 1,544 |
| 2005-10-03 | 1,558 | 1,567 | 1,539 | 1,550 | 5,293,000 | 1,550 |
| 2005-09-30 | 1,595 | 1,596 | 1,558 | 1,558 | 7,213,000 | 1,558 |
| 2005-09-29 | 1,555 | 1,606 | 1,549 | 1,595 | 8,025,000 | 1,595 |
| 2005-09-28 | 1,530 | 1,547 | 1,516 | 1,537 | 6,336,000 | 1,537 |
| 2005-09-27 | 1,538 | 1,538 | 1,500 | 1,500 | 3,666,000 | 1,500 |
| 2005-09-26 | 1,473 | 1,519 | 1,473 | 1,519 | 6,182,000 | 1,519 |
| 2005-09-22 | 1,497 | 1,498 | 1,467 | 1,493 | 7,311,000 | 1,493 |
| 2005-09-21 | 1,498 | 1,506 | 1,461 | 1,498 | 11,082,000 | 1,498 |
| 2005-09-20 | 1,456 | 1,492 | 1,456 | 1,490 | 4,197,000 | 1,490 |
| 2005-09-16 | 1,471 | 1,471 | 1,442 | 1,458 | 5,289,000 | 1,458 |
| 2005-09-15 | 1,431 | 1,464 | 1,430 | 1,464 | 4,233,000 | 1,464 |
| 2005-09-14 | 1,443 | 1,450 | 1,435 | 1,446 | 4,388,000 | 1,446 |
| 2005-09-13 | 1,449 | 1,471 | 1,441 | 1,463 | 6,916,000 | 1,463 |
| 2005-09-12 | 1,449 | 1,454 | 1,435 | 1,450 | 9,485,000 | 1,450 |
| 2005-09-09 | 1,380 | 1,400 | 1,374 | 1,400 | 9,717,000 | 1,400 |
| 2005-09-08 | 1,372 | 1,376 | 1,347 | 1,375 | 5,052,000 | 1,375 |
| 2005-09-07 | 1,393 | 1,394 | 1,375 | 1,384 | 4,111,000 | 1,384 |
| 2005-09-06 | 1,392 | 1,424 | 1,373 | 1,377 | 7,743,000 | 1,377 |
| 2005-09-05 | 1,380 | 1,403 | 1,367 | 1,395 | 6,092,000 | 1,395 |
| 2005-09-02 | 1,377 | 1,388 | 1,368 | 1,374 | 6,240,000 | 1,374 |
| 2005-09-01 | 1,345 | 1,359 | 1,342 | 1,358 | 5,432,000 | 1,358 |
| 2005-08-31 | 1,323 | 1,325 | 1,313 | 1,320 | 5,086,000 | 1,320 |
| 2005-08-30 | 1,328 | 1,335 | 1,321 | 1,332 | 5,763,000 | 1,332 |
| 2005-08-29 | 1,329 | 1,334 | 1,312 | 1,320 | 5,355,000 | 1,320 |
| 2005-08-26 | 1,343 | 1,346 | 1,317 | 1,330 | 5,561,000 | 1,330 |
| 2005-08-25 | 1,339 | 1,349 | 1,335 | 1,341 | 7,462,000 | 1,341 |
| 2005-08-24 | 1,356 | 1,368 | 1,342 | 1,358 | 7,059,000 | 1,358 |
| 2005-08-23 | 1,385 | 1,387 | 1,371 | 1,371 | 4,105,000 | 1,371 |
| 2005-08-22 | 1,365 | 1,396 | 1,360 | 1,393 | 4,751,000 | 1,393 |
| 2005-08-19 | 1,346 | 1,359 | 1,341 | 1,353 | 4,110,000 | 1,353 |
| 2005-08-18 | 1,373 | 1,376 | 1,355 | 1,360 | 3,783,000 | 1,360 |
| 2005-08-17 | 1,376 | 1,394 | 1,351 | 1,353 | 7,994,000 | 1,353 |
| 2005-08-16 | 1,392 | 1,392 | 1,349 | 1,376 | 5,002,000 | 1,376 |
| 2005-08-15 | 1,386 | 1,396 | 1,385 | 1,391 | 4,373,000 | 1,391 |
| 2005-08-12 | 1,381 | 1,395 | 1,375 | 1,385 | 10,354,000 | 1,385 |
| 2005-08-11 | 1,344 | 1,376 | 1,344 | 1,365 | 14,586,000 | 1,365 |
| 2005-08-10 | 1,280 | 1,311 | 1,273 | 1,304 | 12,902,000 | 1,304 |
| 2005-08-09 | 1,240 | 1,269 | 1,232 | 1,260 | 8,053,000 | 1,260 |
| 2005-08-08 | 1,222 | 1,238 | 1,221 | 1,231 | 2,994,000 | 1,231 |
| 2005-08-05 | 1,240 | 1,245 | 1,217 | 1,227 | 3,296,000 | 1,227 |
| 2005-08-04 | 1,247 | 1,247 | 1,237 | 1,245 | 2,704,000 | 1,245 |
| 2005-08-03 | 1,250 | 1,251 | 1,241 | 1,248 | 2,709,000 | 1,248 |
| 2005-08-02 | 1,255 | 1,257 | 1,243 | 1,248 | 2,041,000 | 1,248 |
| 2005-08-01 | 1,246 | 1,256 | 1,243 | 1,249 | 3,820,000 | 1,249 |
| 2005-07-29 | 1,247 | 1,250 | 1,237 | 1,250 | 3,141,000 | 1,250 |
| 2005-07-28 | 1,245 | 1,249 | 1,242 | 1,247 | 3,030,000 | 1,247 |
| 2005-07-27 | 1,229 | 1,245 | 1,227 | 1,239 | 2,432,000 | 1,239 |
| 2005-07-26 | 1,234 | 1,235 | 1,227 | 1,233 | 1,957,000 | 1,233 |
| 2005-07-25 | 1,225 | 1,233 | 1,219 | 1,226 | 2,845,000 | 1,226 |
| 2005-07-22 | 1,228 | 1,229 | 1,213 | 1,224 | 4,674,000 | 1,224 |
| 2005-07-21 | 1,216 | 1,219 | 1,211 | 1,211 | 3,528,000 | 1,211 |
| 2005-07-20 | 1,212 | 1,220 | 1,207 | 1,215 | 2,580,000 | 1,215 |
| 2005-07-19 | 1,214 | 1,222 | 1,202 | 1,219 | 3,682,000 | 1,219 |
| 2005-07-15 | 1,221 | 1,229 | 1,212 | 1,214 | 3,407,000 | 1,214 |
| 2005-07-14 | 1,230 | 1,236 | 1,224 | 1,226 | 2,217,000 | 1,226 |
| 2005-07-13 | 1,236 | 1,240 | 1,220 | 1,224 | 3,843,000 | 1,224 |
| 2005-07-12 | 1,237 | 1,242 | 1,225 | 1,236 | 2,906,000 | 1,236 |
| 2005-07-11 | 1,238 | 1,246 | 1,234 | 1,236 | 1,677,000 | 1,236 |
| 2005-07-08 | 1,241 | 1,248 | 1,230 | 1,234 | 4,958,000 | 1,234 |
| 2005-07-07 | 1,229 | 1,241 | 1,222 | 1,241 | 2,721,000 | 1,241 |
| 2005-07-06 | 1,250 | 1,253 | 1,231 | 1,240 | 2,484,000 | 1,240 |
| 2005-07-05 | 1,253 | 1,255 | 1,242 | 1,249 | 2,277,000 | 1,249 |
| 2005-07-04 | 1,243 | 1,253 | 1,241 | 1,250 | 2,943,000 | 1,250 |
| 2005-07-01 | 1,223 | 1,246 | 1,220 | 1,237 | 4,926,000 | 1,237 |
| 2005-06-30 | 1,212 | 1,229 | 1,212 | 1,221 | 3,946,000 | 1,221 |
| 2005-06-29 | 1,219 | 1,229 | 1,215 | 1,227 | 4,072,000 | 1,227 |
| 2005-06-28 | 1,215 | 1,217 | 1,201 | 1,213 | 2,600,000 | 1,213 |
| 2005-06-27 | 1,201 | 1,220 | 1,201 | 1,215 | 3,801,000 | 1,215 |
| 2005-06-24 | 1,201 | 1,214 | 1,201 | 1,213 | 2,386,000 | 1,213 |
| 2005-06-23 | 1,210 | 1,221 | 1,206 | 1,216 | 4,661,000 | 1,216 |
| 2005-06-22 | 1,195 | 1,208 | 1,187 | 1,205 | 3,909,000 | 1,205 |
| 2005-06-21 | 1,190 | 1,195 | 1,186 | 1,195 | 3,013,000 | 1,195 |
| 2005-06-20 | 1,193 | 1,193 | 1,180 | 1,186 | 2,654,000 | 1,186 |
| 2005-06-17 | 1,182 | 1,194 | 1,181 | 1,193 | 4,800,000 | 1,193 |
| 2005-06-16 | 1,156 | 1,176 | 1,156 | 1,172 | 5,177,000 | 1,172 |
| 2005-06-15 | 1,143 | 1,154 | 1,143 | 1,153 | 3,158,000 | 1,153 |
| 2005-06-14 | 1,151 | 1,155 | 1,141 | 1,146 | 4,196,000 | 1,146 |
| 2005-06-13 | 1,154 | 1,163 | 1,146 | 1,151 | 6,399,000 | 1,151 |
| 2005-06-10 | 1,121 | 1,137 | 1,121 | 1,128 | 10,213,000 | 1,128 |
| 2005-06-09 | 1,149 | 1,150 | 1,125 | 1,132 | 6,705,000 | 1,132 |
| 2005-06-08 | 1,155 | 1,163 | 1,152 | 1,157 | 2,214,000 | 1,157 |
| 2005-06-07 | 1,163 | 1,170 | 1,151 | 1,158 | 2,945,000 | 1,158 |
| 2005-06-06 | 1,169 | 1,173 | 1,156 | 1,170 | 2,209,000 | 1,170 |
| 2005-06-03 | 1,160 | 1,173 | 1,160 | 1,169 | 3,041,000 | 1,169 |
| 2005-06-02 | 1,174 | 1,179 | 1,159 | 1,159 | 3,881,000 | 1,159 |
| 2005-06-01 | 1,164 | 1,175 | 1,159 | 1,174 | 4,356,000 | 1,174 |
| 2005-05-31 | 1,146 | 1,172 | 1,138 | 1,172 | 7,138,000 | 1,172 |
| 2005-05-30 | 1,160 | 1,167 | 1,152 | 1,153 | 5,627,000 | 1,153 |
| 2005-05-27 | 1,166 | 1,172 | 1,162 | 1,168 | 2,325,000 | 1,168 |
| 2005-05-26 | 1,161 | 1,168 | 1,148 | 1,156 | 2,232,000 | 1,156 |
| 2005-05-25 | 1,174 | 1,182 | 1,155 | 1,161 | 3,082,000 | 1,161 |
| 2005-05-24 | 1,181 | 1,191 | 1,180 | 1,181 | 2,760,000 | 1,181 |
| 2005-05-23 | 1,180 | 1,180 | 1,161 | 1,180 | 3,090,000 | 1,180 |
| 2005-05-20 | 1,178 | 1,184 | 1,170 | 1,174 | 4,786,000 | 1,174 |
| 2005-05-19 | 1,148 | 1,164 | 1,137 | 1,164 | 3,224,000 | 1,164 |
| 2005-05-18 | 1,136 | 1,152 | 1,131 | 1,131 | 3,127,000 | 1,131 |
| 2005-05-17 | 1,169 | 1,180 | 1,138 | 1,148 | 4,066,000 | 1,148 |
| 2005-05-16 | 1,173 | 1,178 | 1,156 | 1,158 | 2,070,000 | 1,158 |
| 2005-05-13 | 1,181 | 1,187 | 1,178 | 1,184 | 3,249,000 | 1,184 |
| 2005-05-12 | 1,191 | 1,198 | 1,180 | 1,182 | 3,009,000 | 1,182 |
| 2005-05-11 | 1,171 | 1,197 | 1,171 | 1,190 | 3,271,000 | 1,190 |
| 2005-05-10 | 1,191 | 1,196 | 1,176 | 1,182 | 2,643,000 | 1,182 |
| 2005-05-09 | 1,185 | 1,204 | 1,184 | 1,199 | 5,016,000 | 1,199 |
| 2005-05-06 | 1,200 | 1,211 | 1,192 | 1,205 | 7,587,000 | 1,205 |
| 2005-05-02 | 1,149 | 1,172 | 1,143 | 1,172 | 5,045,000 | 1,172 |
| 2005-04-28 | 1,146 | 1,146 | 1,130 | 1,131 | 3,255,000 | 1,131 |
| 2005-04-27 | 1,151 | 1,155 | 1,142 | 1,147 | 2,882,000 | 1,147 |
| 2005-04-26 | 1,154 | 1,156 | 1,145 | 1,152 | 3,075,000 | 1,152 |
| 2005-04-25 | 1,145 | 1,155 | 1,134 | 1,155 | 7,111,000 | 1,155 |
| 2005-04-22 | 1,161 | 1,163 | 1,145 | 1,145 | 8,722,000 | 1,145 |
| 2005-04-21 | 1,158 | 1,158 | 1,139 | 1,154 | 7,510,000 | 1,154 |
| 2005-04-20 | 1,190 | 1,192 | 1,162 | 1,166 | 6,615,000 | 1,166 |
| 2005-04-19 | 1,206 | 1,206 | 1,173 | 1,182 | 7,481,000 | 1,182 |
| 2005-04-18 | 1,190 | 1,194 | 1,167 | 1,167 | 8,355,000 | 1,167 |
| 2005-04-15 | 1,220 | 1,226 | 1,205 | 1,211 | 4,618,000 | 1,211 |
| 2005-04-14 | 1,232 | 1,233 | 1,214 | 1,233 | 2,836,000 | 1,233 |
| 2005-04-13 | 1,249 | 1,254 | 1,222 | 1,239 | 4,709,000 | 1,239 |
| 2005-04-12 | 1,266 | 1,268 | 1,242 | 1,242 | 3,744,000 | 1,242 |
| 2005-04-11 | 1,261 | 1,275 | 1,254 | 1,264 | 5,240,000 | 1,264 |
| 2005-04-08 | 1,250 | 1,266 | 1,247 | 1,262 | 4,896,000 | 1,262 |
| 2005-04-07 | 1,255 | 1,257 | 1,236 | 1,241 | 3,844,000 | 1,241 |
| 2005-04-06 | 1,241 | 1,252 | 1,237 | 1,252 | 3,870,000 | 1,252 |
| 2005-04-05 | 1,242 | 1,246 | 1,230 | 1,237 | 4,163,000 | 1,237 |
| 2005-04-04 | 1,259 | 1,259 | 1,241 | 1,241 | 3,313,000 | 1,241 |
| 2005-04-01 | 1,247 | 1,255 | 1,237 | 1,247 | 3,491,000 | 1,247 |
| 2005-03-31 | 1,238 | 1,248 | 1,230 | 1,246 | 7,528,000 | 1,246 |
| 2005-03-30 | 1,250 | 1,258 | 1,232 | 1,237 | 10,835,000 | 1,237 |
| 2005-03-29 | 1,290 | 1,294 | 1,273 | 1,276 | 4,384,000 | 1,276 |
| 2005-03-28 | 1,290 | 1,318 | 1,290 | 1,300 | 2,695,000 | 1,300 |
| 2005-03-25 | 1,311 | 1,318 | 1,290 | 1,304 | 5,812,000 | 1,304 |
| 2005-03-24 | 1,328 | 1,340 | 1,305 | 1,306 | 5,396,000 | 1,306 |
| 2005-03-23 | 1,355 | 1,357 | 1,316 | 1,329 | 10,617,000 | 1,329 |
| 2005-03-22 | 1,372 | 1,399 | 1,366 | 1,381 | 7,537,000 | 1,381 |
| 2005-03-18 | 1,345 | 1,369 | 1,345 | 1,368 | 2,949,000 | 1,368 |
| 2005-03-17 | 1,336 | 1,350 | 1,336 | 1,340 | 2,768,000 | 1,340 |
| 2005-03-16 | 1,334 | 1,360 | 1,329 | 1,356 | 4,971,000 | 1,356 |
| 2005-03-15 | 1,360 | 1,360 | 1,327 | 1,328 | 6,537,000 | 1,328 |
| 2005-03-14 | 1,343 | 1,355 | 1,336 | 1,340 | 5,121,000 | 1,340 |
| 2005-03-11 | 1,335 | 1,343 | 1,321 | 1,337 | 12,267,000 | 1,337 |
| 2005-03-10 | 1,300 | 1,315 | 1,294 | 1,295 | 3,270,000 | 1,295 |
| 2005-03-09 | 1,287 | 1,310 | 1,282 | 1,301 | 5,463,000 | 1,301 |
| 2005-03-08 | 1,283 | 1,291 | 1,275 | 1,286 | 4,415,000 | 1,286 |
| 2005-03-07 | 1,274 | 1,281 | 1,268 | 1,276 | 6,146,000 | 1,276 |
| 2005-03-04 | 1,237 | 1,258 | 1,231 | 1,258 | 6,348,000 | 1,258 |
| 2005-03-03 | 1,249 | 1,249 | 1,236 | 1,245 | 5,483,000 | 1,245 |
| 2005-03-02 | 1,255 | 1,257 | 1,246 | 1,251 | 3,934,000 | 1,251 |
| 2005-03-01 | 1,253 | 1,263 | 1,245 | 1,253 | 4,679,000 | 1,253 |
| 2005-02-28 | 1,268 | 1,275 | 1,264 | 1,272 | 3,232,000 | 1,272 |
| 2005-02-25 | 1,254 | 1,262 | 1,249 | 1,262 | 4,628,000 | 1,262 |
| 2005-02-24 | 1,251 | 1,255 | 1,241 | 1,244 | 4,165,000 | 1,244 |
| 2005-02-23 | 1,264 | 1,265 | 1,246 | 1,251 | 4,780,000 | 1,251 |
| 2005-02-22 | 1,280 | 1,291 | 1,279 | 1,284 | 2,356,000 | 1,284 |
| 2005-02-21 | 1,297 | 1,298 | 1,282 | 1,293 | 2,043,000 | 1,293 |
| 2005-02-18 | 1,269 | 1,297 | 1,269 | 1,297 | 4,937,000 | 1,297 |
| 2005-02-17 | 1,288 | 1,291 | 1,275 | 1,277 | 4,157,000 | 1,277 |
| 2005-02-16 | 1,315 | 1,320 | 1,289 | 1,298 | 3,815,000 | 1,298 |
| 2005-02-15 | 1,315 | 1,328 | 1,310 | 1,326 | 2,767,000 | 1,326 |
| 2005-02-14 | 1,330 | 1,333 | 1,316 | 1,316 | 3,823,000 | 1,316 |
| 2005-02-10 | 1,293 | 1,325 | 1,293 | 1,325 | 3,475,000 | 1,325 |
| 2005-02-09 | 1,305 | 1,307 | 1,285 | 1,292 | 1,794,000 | 1,292 |
| 2005-02-08 | 1,301 | 1,305 | 1,292 | 1,300 | 2,767,000 | 1,300 |
| 2005-02-07 | 1,289 | 1,305 | 1,280 | 1,300 | 2,280,000 | 1,300 |
| 2005-02-04 | 1,287 | 1,293 | 1,270 | 1,293 | 3,659,000 | 1,293 |
| 2005-02-03 | 1,300 | 1,312 | 1,293 | 1,300 | 3,229,000 | 1,300 |
| 2005-02-02 | 1,316 | 1,320 | 1,307 | 1,309 | 3,349,000 | 1,309 |
| 2005-02-01 | 1,322 | 1,322 | 1,306 | 1,319 | 3,911,000 | 1,319 |
| 2005-01-31 | 1,307 | 1,326 | 1,306 | 1,309 | 4,257,000 | 1,309 |
| 2005-01-28 | 1,310 | 1,315 | 1,297 | 1,315 | 4,375,000 | 1,315 |
| 2005-01-27 | 1,304 | 1,308 | 1,301 | 1,305 | 3,177,000 | 1,305 |
| 2005-01-26 | 1,299 | 1,302 | 1,293 | 1,297 | 4,412,000 | 1,297 |
| 2005-01-25 | 1,289 | 1,294 | 1,280 | 1,294 | 3,550,000 | 1,294 |
| 2005-01-24 | 1,265 | 1,290 | 1,262 | 1,279 | 4,736,000 | 1,279 |
| 2005-01-21 | 1,274 | 1,287 | 1,272 | 1,275 | 4,081,000 | 1,275 |
| 2005-01-20 | 1,287 | 1,290 | 1,279 | 1,283 | 3,366,000 | 1,283 |
| 2005-01-19 | 1,290 | 1,300 | 1,290 | 1,294 | 5,058,000 | 1,294 |
| 2005-01-18 | 1,291 | 1,296 | 1,281 | 1,289 | 7,182,000 | 1,289 |
| 2005-01-17 | 1,282 | 1,295 | 1,280 | 1,291 | 9,711,000 | 1,291 |
| 2005-01-14 | 1,226 | 1,253 | 1,217 | 1,242 | 12,561,000 | 1,242 |
| 2005-01-13 | 1,198 | 1,205 | 1,192 | 1,197 | 2,823,000 | 1,197 |
| 2005-01-12 | 1,199 | 1,209 | 1,187 | 1,193 | 4,241,000 | 1,193 |
| 2005-01-11 | 1,206 | 1,220 | 1,205 | 1,219 | 4,409,000 | 1,219 |
| 2005-01-07 | 1,206 | 1,206 | 1,193 | 1,195 | 2,424,000 | 1,195 |
| 2005-01-06 | 1,179 | 1,200 | 1,178 | 1,200 | 5,133,000 | 1,200 |
| 2005-01-05 | 1,214 | 1,218 | 1,198 | 1,199 | 4,934,000 | 1,199 |
| 2005-01-04 | 1,201 | 1,214 | 1,199 | 1,214 | 2,178,000 | 1,214 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
