8830 住友不動産(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 | 2,595 | 2,615 | 2,525 | 2,565 | 1,598,000 | 2,565 |
| 2005-12-29 | 2,580 | 2,625 | 2,550 | 2,575 | 2,844,000 | 2,575 |
| 2005-12-28 | 2,450 | 2,550 | 2,430 | 2,550 | 2,127,000 | 2,550 |
| 2005-12-27 | 2,425 | 2,465 | 2,415 | 2,445 | 2,190,000 | 2,445 |
| 2005-12-26 | 2,485 | 2,515 | 2,470 | 2,495 | 1,640,000 | 2,495 |
| 2005-12-22 | 2,495 | 2,495 | 2,385 | 2,465 | 3,388,000 | 2,465 |
| 2005-12-21 | 2,445 | 2,610 | 2,430 | 2,455 | 8,057,000 | 2,455 |
| 2005-12-20 | 2,305 | 2,450 | 2,305 | 2,440 | 5,383,000 | 2,440 |
| 2005-12-19 | 2,195 | 2,275 | 2,185 | 2,275 | 1,935,000 | 2,275 |
| 2005-12-16 | 2,220 | 2,250 | 2,180 | 2,190 | 3,701,000 | 2,190 |
| 2005-12-15 | 2,250 | 2,300 | 2,240 | 2,245 | 2,456,000 | 2,245 |
| 2005-12-14 | 2,300 | 2,340 | 2,250 | 2,270 | 4,608,000 | 2,270 |
| 2005-12-13 | 2,310 | 2,320 | 2,285 | 2,300 | 2,081,000 | 2,300 |
| 2005-12-12 | 2,245 | 2,310 | 2,240 | 2,270 | 2,838,000 | 2,270 |
| 2005-12-09 | 2,085 | 2,230 | 2,020 | 2,220 | 7,277,000 | 2,220 |
| 2005-12-08 | 2,200 | 2,215 | 2,085 | 2,100 | 4,360,000 | 2,100 |
| 2005-12-07 | 2,200 | 2,210 | 2,160 | 2,160 | 2,767,000 | 2,160 |
| 2005-12-06 | 2,125 | 2,185 | 2,105 | 2,160 | 3,014,000 | 2,160 |
| 2005-12-05 | 2,135 | 2,150 | 2,095 | 2,125 | 3,948,000 | 2,125 |
| 2005-12-02 | 2,090 | 2,100 | 2,050 | 2,100 | 3,729,000 | 2,100 |
| 2005-12-01 | 2,015 | 2,065 | 1,993 | 2,065 | 2,756,000 | 2,065 |
| 2005-11-30 | 1,998 | 2,010 | 1,975 | 1,998 | 2,139,000 | 1,998 |
| 2005-11-29 | 1,973 | 1,992 | 1,960 | 1,984 | 2,945,000 | 1,984 |
| 2005-11-28 | 1,977 | 1,999 | 1,957 | 1,997 | 3,118,000 | 1,997 |
| 2005-11-25 | 1,924 | 1,997 | 1,903 | 1,982 | 5,510,000 | 1,982 |
| 2005-11-24 | 2,000 | 2,010 | 1,923 | 1,931 | 4,629,000 | 1,931 |
| 2005-11-22 | 1,977 | 2,010 | 1,961 | 1,992 | 3,335,000 | 1,992 |
| 2005-11-21 | 2,055 | 2,065 | 1,965 | 1,977 | 3,909,000 | 1,977 |
| 2005-11-18 | 2,040 | 2,080 | 2,020 | 2,035 | 4,710,000 | 2,035 |
| 2005-11-17 | 1,899 | 2,020 | 1,894 | 2,010 | 5,015,000 | 2,010 |
| 2005-11-16 | 1,850 | 1,894 | 1,836 | 1,888 | 4,397,000 | 1,888 |
| 2005-11-15 | 1,892 | 1,906 | 1,864 | 1,876 | 3,708,000 | 1,876 |
| 2005-11-14 | 1,981 | 1,990 | 1,913 | 1,915 | 3,626,000 | 1,915 |
| 2005-11-11 | 1,925 | 1,997 | 1,920 | 1,970 | 5,393,000 | 1,970 |
| 2005-11-10 | 1,927 | 1,945 | 1,892 | 1,912 | 5,857,000 | 1,912 |
| 2005-11-09 | 2,000 | 2,020 | 1,957 | 1,967 | 3,851,000 | 1,967 |
| 2005-11-08 | 2,030 | 2,065 | 2,020 | 2,030 | 3,183,000 | 2,030 |
| 2005-11-07 | 1,990 | 2,010 | 1,960 | 2,010 | 2,826,000 | 2,010 |
| 2005-11-04 | 1,971 | 1,995 | 1,943 | 1,990 | 3,969,000 | 1,990 |
| 2005-11-02 | 1,955 | 1,974 | 1,905 | 1,931 | 5,643,000 | 1,931 |
| 2005-11-01 | 1,926 | 1,998 | 1,926 | 1,992 | 4,124,000 | 1,992 |
| 2005-10-31 | 1,825 | 1,872 | 1,817 | 1,870 | 4,702,000 | 1,870 |
| 2005-10-28 | 1,790 | 1,812 | 1,786 | 1,795 | 3,368,000 | 1,795 |
| 2005-10-27 | 1,791 | 1,840 | 1,791 | 1,820 | 4,330,000 | 1,820 |
| 2005-10-26 | 1,722 | 1,778 | 1,720 | 1,774 | 3,923,000 | 1,774 |
| 2005-10-25 | 1,705 | 1,727 | 1,691 | 1,721 | 3,330,000 | 1,721 |
| 2005-10-24 | 1,664 | 1,682 | 1,656 | 1,656 | 1,339,000 | 1,656 |
| 2005-10-21 | 1,623 | 1,673 | 1,618 | 1,662 | 2,729,000 | 1,662 |
| 2005-10-20 | 1,645 | 1,681 | 1,645 | 1,653 | 4,410,000 | 1,653 |
| 2005-10-19 | 1,681 | 1,682 | 1,643 | 1,649 | 4,958,000 | 1,649 |
| 2005-10-18 | 1,691 | 1,726 | 1,683 | 1,699 | 3,386,000 | 1,699 |
| 2005-10-17 | 1,728 | 1,738 | 1,690 | 1,710 | 3,751,000 | 1,710 |
| 2005-10-14 | 1,773 | 1,773 | 1,702 | 1,719 | 4,807,000 | 1,719 |
| 2005-10-13 | 1,690 | 1,748 | 1,666 | 1,743 | 3,715,000 | 1,743 |
| 2005-10-12 | 1,711 | 1,752 | 1,689 | 1,698 | 6,656,000 | 1,698 |
| 2005-10-11 | 1,630 | 1,685 | 1,628 | 1,684 | 3,660,000 | 1,684 |
| 2005-10-07 | 1,556 | 1,614 | 1,556 | 1,600 | 2,617,000 | 1,600 |
| 2005-10-06 | 1,583 | 1,609 | 1,560 | 1,568 | 2,766,000 | 1,568 |
| 2005-10-05 | 1,625 | 1,630 | 1,594 | 1,613 | 3,914,000 | 1,613 |
| 2005-10-04 | 1,664 | 1,664 | 1,624 | 1,651 | 3,101,000 | 1,651 |
| 2005-10-03 | 1,652 | 1,699 | 1,652 | 1,663 | 3,239,000 | 1,663 |
| 2005-09-30 | 1,694 | 1,700 | 1,665 | 1,682 | 2,654,000 | 1,682 |
| 2005-09-29 | 1,705 | 1,714 | 1,677 | 1,691 | 4,153,000 | 1,691 |
| 2005-09-28 | 1,625 | 1,681 | 1,620 | 1,675 | 4,608,000 | 1,675 |
| 2005-09-27 | 1,632 | 1,648 | 1,608 | 1,613 | 2,801,000 | 1,613 |
| 2005-09-26 | 1,575 | 1,637 | 1,574 | 1,637 | 5,305,000 | 1,637 |
| 2005-09-22 | 1,554 | 1,572 | 1,554 | 1,571 | 2,713,000 | 1,571 |
| 2005-09-21 | 1,588 | 1,592 | 1,555 | 1,570 | 4,074,000 | 1,570 |
| 2005-09-20 | 1,556 | 1,583 | 1,528 | 1,583 | 4,984,000 | 1,583 |
| 2005-09-16 | 1,553 | 1,569 | 1,538 | 1,556 | 3,716,000 | 1,556 |
| 2005-09-15 | 1,560 | 1,586 | 1,553 | 1,568 | 3,230,000 | 1,568 |
| 2005-09-14 | 1,548 | 1,592 | 1,548 | 1,570 | 7,519,000 | 1,570 |
| 2005-09-13 | 1,544 | 1,565 | 1,524 | 1,565 | 5,256,000 | 1,565 |
| 2005-09-12 | 1,520 | 1,529 | 1,500 | 1,516 | 5,138,000 | 1,516 |
| 2005-09-09 | 1,449 | 1,476 | 1,437 | 1,476 | 5,261,000 | 1,476 |
| 2005-09-08 | 1,450 | 1,450 | 1,421 | 1,437 | 3,846,000 | 1,437 |
| 2005-09-07 | 1,475 | 1,477 | 1,441 | 1,450 | 3,658,000 | 1,450 |
| 2005-09-06 | 1,482 | 1,497 | 1,440 | 1,447 | 5,176,000 | 1,447 |
| 2005-09-05 | 1,450 | 1,491 | 1,448 | 1,486 | 3,297,000 | 1,486 |
| 2005-09-02 | 1,440 | 1,469 | 1,440 | 1,445 | 3,822,000 | 1,445 |
| 2005-09-01 | 1,434 | 1,445 | 1,432 | 1,436 | 3,091,000 | 1,436 |
| 2005-08-31 | 1,422 | 1,422 | 1,406 | 1,414 | 3,101,000 | 1,414 |
| 2005-08-30 | 1,412 | 1,430 | 1,408 | 1,425 | 4,147,000 | 1,425 |
| 2005-08-29 | 1,389 | 1,407 | 1,384 | 1,398 | 4,697,000 | 1,398 |
| 2005-08-26 | 1,399 | 1,399 | 1,375 | 1,388 | 2,501,000 | 1,388 |
| 2005-08-25 | 1,410 | 1,415 | 1,394 | 1,394 | 5,041,000 | 1,394 |
| 2005-08-24 | 1,370 | 1,420 | 1,370 | 1,411 | 4,957,000 | 1,411 |
| 2005-08-23 | 1,415 | 1,419 | 1,390 | 1,390 | 3,569,000 | 1,390 |
| 2005-08-22 | 1,377 | 1,416 | 1,376 | 1,409 | 3,521,000 | 1,409 |
| 2005-08-19 | 1,372 | 1,374 | 1,361 | 1,366 | 3,331,000 | 1,366 |
| 2005-08-18 | 1,400 | 1,404 | 1,367 | 1,369 | 4,243,000 | 1,369 |
| 2005-08-17 | 1,371 | 1,432 | 1,363 | 1,391 | 7,929,000 | 1,391 |
| 2005-08-16 | 1,377 | 1,378 | 1,355 | 1,370 | 3,703,000 | 1,370 |
| 2005-08-15 | 1,374 | 1,393 | 1,374 | 1,380 | 2,360,000 | 1,380 |
| 2005-08-12 | 1,389 | 1,397 | 1,372 | 1,383 | 6,010,000 | 1,383 |
| 2005-08-11 | 1,350 | 1,396 | 1,350 | 1,388 | 10,055,000 | 1,388 |
| 2005-08-10 | 1,291 | 1,328 | 1,286 | 1,325 | 12,746,000 | 1,325 |
| 2005-08-09 | 1,228 | 1,255 | 1,223 | 1,241 | 4,120,000 | 1,241 |
| 2005-08-08 | 1,202 | 1,213 | 1,197 | 1,210 | 2,230,000 | 1,210 |
| 2005-08-05 | 1,239 | 1,240 | 1,212 | 1,218 | 2,248,000 | 1,218 |
| 2005-08-04 | 1,240 | 1,247 | 1,236 | 1,241 | 1,833,000 | 1,241 |
| 2005-08-03 | 1,242 | 1,247 | 1,231 | 1,245 | 2,479,000 | 1,245 |
| 2005-08-02 | 1,246 | 1,253 | 1,228 | 1,232 | 3,108,000 | 1,232 |
| 2005-08-01 | 1,244 | 1,248 | 1,238 | 1,245 | 2,442,000 | 1,245 |
| 2005-07-29 | 1,240 | 1,246 | 1,235 | 1,242 | 1,702,000 | 1,242 |
| 2005-07-28 | 1,236 | 1,240 | 1,231 | 1,234 | 1,373,000 | 1,234 |
| 2005-07-27 | 1,222 | 1,233 | 1,221 | 1,233 | 1,352,000 | 1,233 |
| 2005-07-26 | 1,228 | 1,230 | 1,218 | 1,223 | 1,439,000 | 1,223 |
| 2005-07-25 | 1,224 | 1,228 | 1,220 | 1,224 | 1,942,000 | 1,224 |
| 2005-07-22 | 1,200 | 1,219 | 1,200 | 1,215 | 2,910,000 | 1,215 |
| 2005-07-21 | 1,218 | 1,220 | 1,200 | 1,203 | 4,327,000 | 1,203 |
| 2005-07-20 | 1,228 | 1,228 | 1,213 | 1,216 | 3,164,000 | 1,216 |
| 2005-07-19 | 1,233 | 1,243 | 1,227 | 1,229 | 3,090,000 | 1,229 |
| 2005-07-15 | 1,258 | 1,258 | 1,243 | 1,243 | 1,102,000 | 1,243 |
| 2005-07-14 | 1,244 | 1,256 | 1,242 | 1,251 | 1,979,000 | 1,251 |
| 2005-07-13 | 1,247 | 1,250 | 1,240 | 1,242 | 1,392,000 | 1,242 |
| 2005-07-12 | 1,247 | 1,254 | 1,241 | 1,247 | 1,840,000 | 1,247 |
| 2005-07-11 | 1,250 | 1,255 | 1,241 | 1,241 | 1,777,000 | 1,241 |
| 2005-07-08 | 1,231 | 1,254 | 1,231 | 1,242 | 3,174,000 | 1,242 |
| 2005-07-07 | 1,246 | 1,251 | 1,239 | 1,248 | 1,500,000 | 1,248 |
| 2005-07-06 | 1,264 | 1,269 | 1,247 | 1,256 | 2,455,000 | 1,256 |
| 2005-07-05 | 1,264 | 1,265 | 1,254 | 1,259 | 2,046,000 | 1,259 |
| 2005-07-04 | 1,247 | 1,264 | 1,246 | 1,263 | 3,293,000 | 1,263 |
| 2005-07-01 | 1,238 | 1,251 | 1,233 | 1,243 | 1,937,000 | 1,243 |
| 2005-06-30 | 1,233 | 1,246 | 1,227 | 1,244 | 2,905,000 | 1,244 |
| 2005-06-29 | 1,243 | 1,252 | 1,237 | 1,248 | 2,956,000 | 1,248 |
| 2005-06-28 | 1,231 | 1,235 | 1,225 | 1,227 | 2,744,000 | 1,227 |
| 2005-06-27 | 1,226 | 1,233 | 1,222 | 1,227 | 1,534,000 | 1,227 |
| 2005-06-24 | 1,241 | 1,242 | 1,224 | 1,235 | 2,318,000 | 1,235 |
| 2005-06-23 | 1,240 | 1,253 | 1,234 | 1,249 | 5,425,000 | 1,249 |
| 2005-06-22 | 1,214 | 1,239 | 1,206 | 1,236 | 5,754,000 | 1,236 |
| 2005-06-21 | 1,200 | 1,215 | 1,197 | 1,207 | 2,109,000 | 1,207 |
| 2005-06-20 | 1,216 | 1,217 | 1,195 | 1,202 | 2,556,000 | 1,202 |
| 2005-06-17 | 1,215 | 1,217 | 1,199 | 1,210 | 3,128,000 | 1,210 |
| 2005-06-16 | 1,184 | 1,203 | 1,184 | 1,202 | 3,137,000 | 1,202 |
| 2005-06-15 | 1,176 | 1,187 | 1,176 | 1,181 | 1,739,000 | 1,181 |
| 2005-06-14 | 1,190 | 1,193 | 1,175 | 1,185 | 2,227,000 | 1,185 |
| 2005-06-13 | 1,190 | 1,201 | 1,184 | 1,185 | 2,845,000 | 1,185 |
| 2005-06-10 | 1,168 | 1,190 | 1,168 | 1,182 | 4,943,000 | 1,182 |
| 2005-06-09 | 1,181 | 1,188 | 1,163 | 1,173 | 2,244,000 | 1,173 |
| 2005-06-08 | 1,181 | 1,195 | 1,177 | 1,179 | 2,588,000 | 1,179 |
| 2005-06-07 | 1,194 | 1,198 | 1,173 | 1,178 | 3,046,000 | 1,178 |
| 2005-06-06 | 1,178 | 1,189 | 1,172 | 1,184 | 2,317,000 | 1,184 |
| 2005-06-03 | 1,185 | 1,197 | 1,173 | 1,181 | 4,879,000 | 1,181 |
| 2005-06-02 | 1,174 | 1,179 | 1,167 | 1,175 | 3,433,000 | 1,175 |
| 2005-06-01 | 1,163 | 1,175 | 1,163 | 1,169 | 2,467,000 | 1,169 |
| 2005-05-31 | 1,162 | 1,175 | 1,154 | 1,175 | 2,919,000 | 1,175 |
| 2005-05-30 | 1,149 | 1,170 | 1,144 | 1,164 | 3,355,000 | 1,164 |
| 2005-05-27 | 1,144 | 1,155 | 1,142 | 1,152 | 2,681,000 | 1,152 |
| 2005-05-26 | 1,155 | 1,156 | 1,132 | 1,142 | 3,561,000 | 1,142 |
| 2005-05-25 | 1,184 | 1,184 | 1,149 | 1,163 | 3,493,000 | 1,163 |
| 2005-05-24 | 1,184 | 1,192 | 1,175 | 1,181 | 1,745,000 | 1,181 |
| 2005-05-23 | 1,164 | 1,194 | 1,159 | 1,183 | 3,789,000 | 1,183 |
| 2005-05-20 | 1,186 | 1,196 | 1,170 | 1,170 | 4,601,000 | 1,170 |
| 2005-05-19 | 1,162 | 1,175 | 1,150 | 1,164 | 3,884,000 | 1,164 |
| 2005-05-18 | 1,145 | 1,167 | 1,138 | 1,142 | 3,177,000 | 1,142 |
| 2005-05-17 | 1,195 | 1,205 | 1,146 | 1,159 | 6,330,000 | 1,159 |
| 2005-05-16 | 1,195 | 1,204 | 1,178 | 1,189 | 2,202,000 | 1,189 |
| 2005-05-13 | 1,214 | 1,222 | 1,205 | 1,205 | 3,035,000 | 1,205 |
| 2005-05-12 | 1,224 | 1,230 | 1,220 | 1,227 | 2,417,000 | 1,227 |
| 2005-05-11 | 1,211 | 1,234 | 1,211 | 1,223 | 2,171,000 | 1,223 |
| 2005-05-10 | 1,239 | 1,239 | 1,222 | 1,226 | 2,759,000 | 1,226 |
| 2005-05-09 | 1,247 | 1,247 | 1,228 | 1,236 | 3,156,000 | 1,236 |
| 2005-05-06 | 1,248 | 1,250 | 1,234 | 1,236 | 3,936,000 | 1,236 |
| 2005-05-02 | 1,194 | 1,215 | 1,188 | 1,208 | 2,688,000 | 1,208 |
| 2005-04-28 | 1,203 | 1,204 | 1,176 | 1,196 | 3,311,000 | 1,196 |
| 2005-04-27 | 1,200 | 1,213 | 1,195 | 1,201 | 4,193,000 | 1,201 |
| 2005-04-26 | 1,209 | 1,213 | 1,195 | 1,201 | 2,689,000 | 1,201 |
| 2005-04-25 | 1,206 | 1,206 | 1,190 | 1,198 | 1,634,000 | 1,198 |
| 2005-04-22 | 1,207 | 1,212 | 1,189 | 1,196 | 3,700,000 | 1,196 |
| 2005-04-21 | 1,161 | 1,197 | 1,150 | 1,193 | 5,509,000 | 1,193 |
| 2005-04-20 | 1,216 | 1,216 | 1,186 | 1,194 | 4,173,000 | 1,194 |
| 2005-04-19 | 1,202 | 1,209 | 1,193 | 1,196 | 3,716,000 | 1,196 |
| 2005-04-18 | 1,190 | 1,205 | 1,175 | 1,182 | 6,627,000 | 1,182 |
| 2005-04-15 | 1,226 | 1,233 | 1,201 | 1,206 | 7,750,000 | 1,206 |
| 2005-04-14 | 1,226 | 1,248 | 1,211 | 1,246 | 4,716,000 | 1,246 |
| 2005-04-13 | 1,239 | 1,246 | 1,211 | 1,236 | 6,621,000 | 1,236 |
| 2005-04-12 | 1,247 | 1,258 | 1,232 | 1,242 | 5,260,000 | 1,242 |
| 2005-04-11 | 1,268 | 1,272 | 1,255 | 1,255 | 3,132,000 | 1,255 |
| 2005-04-08 | 1,279 | 1,281 | 1,261 | 1,271 | 3,675,000 | 1,271 |
| 2005-04-07 | 1,277 | 1,279 | 1,254 | 1,260 | 3,464,000 | 1,260 |
| 2005-04-06 | 1,272 | 1,287 | 1,266 | 1,272 | 2,971,000 | 1,272 |
| 2005-04-05 | 1,272 | 1,280 | 1,257 | 1,271 | 3,270,000 | 1,271 |
| 2005-04-04 | 1,300 | 1,301 | 1,276 | 1,277 | 1,914,000 | 1,277 |
| 2005-04-01 | 1,291 | 1,300 | 1,274 | 1,289 | 2,722,000 | 1,289 |
| 2005-03-31 | 1,281 | 1,305 | 1,279 | 1,294 | 2,818,000 | 1,294 |
| 2005-03-30 | 1,301 | 1,307 | 1,263 | 1,275 | 5,630,000 | 1,275 |
| 2005-03-29 | 1,328 | 1,332 | 1,301 | 1,306 | 2,506,000 | 1,306 |
| 2005-03-28 | 1,322 | 1,334 | 1,310 | 1,321 | 1,277,000 | 1,321 |
| 2005-03-25 | 1,340 | 1,344 | 1,309 | 1,323 | 3,083,000 | 1,323 |
| 2005-03-24 | 1,349 | 1,361 | 1,325 | 1,331 | 5,136,000 | 1,331 |
| 2005-03-23 | 1,382 | 1,383 | 1,344 | 1,347 | 5,064,000 | 1,347 |
| 2005-03-22 | 1,395 | 1,419 | 1,384 | 1,401 | 4,790,000 | 1,401 |
| 2005-03-18 | 1,365 | 1,391 | 1,364 | 1,391 | 2,743,000 | 1,391 |
| 2005-03-17 | 1,364 | 1,377 | 1,352 | 1,358 | 2,151,000 | 1,358 |
| 2005-03-16 | 1,367 | 1,388 | 1,357 | 1,378 | 2,842,000 | 1,378 |
| 2005-03-15 | 1,400 | 1,400 | 1,356 | 1,368 | 3,905,000 | 1,368 |
| 2005-03-14 | 1,395 | 1,402 | 1,383 | 1,383 | 4,514,000 | 1,383 |
| 2005-03-11 | 1,349 | 1,383 | 1,344 | 1,382 | 10,647,000 | 1,382 |
| 2005-03-10 | 1,343 | 1,358 | 1,338 | 1,340 | 4,432,000 | 1,340 |
| 2005-03-09 | 1,317 | 1,350 | 1,308 | 1,346 | 6,938,000 | 1,346 |
| 2005-03-08 | 1,330 | 1,337 | 1,316 | 1,316 | 3,618,000 | 1,316 |
| 2005-03-07 | 1,350 | 1,355 | 1,329 | 1,331 | 3,726,000 | 1,331 |
| 2005-03-04 | 1,330 | 1,343 | 1,321 | 1,342 | 3,153,000 | 1,342 |
| 2005-03-03 | 1,348 | 1,349 | 1,336 | 1,338 | 3,474,000 | 1,338 |
| 2005-03-02 | 1,359 | 1,365 | 1,345 | 1,359 | 3,416,000 | 1,359 |
| 2005-03-01 | 1,340 | 1,354 | 1,326 | 1,349 | 3,507,000 | 1,349 |
| 2005-02-28 | 1,350 | 1,360 | 1,335 | 1,337 | 3,229,000 | 1,337 |
| 2005-02-25 | 1,333 | 1,346 | 1,330 | 1,338 | 3,178,000 | 1,338 |
| 2005-02-24 | 1,328 | 1,339 | 1,320 | 1,324 | 3,577,000 | 1,324 |
| 2005-02-23 | 1,335 | 1,335 | 1,312 | 1,316 | 5,753,000 | 1,316 |
| 2005-02-22 | 1,361 | 1,366 | 1,352 | 1,356 | 2,530,000 | 1,356 |
| 2005-02-21 | 1,361 | 1,368 | 1,355 | 1,360 | 2,119,000 | 1,360 |
| 2005-02-18 | 1,346 | 1,377 | 1,344 | 1,374 | 4,821,000 | 1,374 |
| 2005-02-17 | 1,351 | 1,354 | 1,335 | 1,345 | 5,871,000 | 1,345 |
| 2005-02-16 | 1,400 | 1,409 | 1,362 | 1,382 | 6,221,000 | 1,382 |
| 2005-02-15 | 1,420 | 1,434 | 1,417 | 1,432 | 1,205,000 | 1,432 |
| 2005-02-14 | 1,444 | 1,448 | 1,426 | 1,426 | 2,736,000 | 1,426 |
| 2005-02-10 | 1,407 | 1,437 | 1,407 | 1,433 | 4,201,000 | 1,433 |
| 2005-02-09 | 1,444 | 1,447 | 1,416 | 1,427 | 2,505,000 | 1,427 |
| 2005-02-08 | 1,435 | 1,448 | 1,423 | 1,444 | 1,685,000 | 1,444 |
| 2005-02-07 | 1,424 | 1,440 | 1,414 | 1,438 | 2,546,000 | 1,438 |
| 2005-02-04 | 1,419 | 1,426 | 1,401 | 1,419 | 2,155,000 | 1,419 |
| 2005-02-03 | 1,427 | 1,442 | 1,425 | 1,439 | 2,336,000 | 1,439 |
| 2005-02-02 | 1,438 | 1,445 | 1,417 | 1,425 | 2,998,000 | 1,425 |
| 2005-02-01 | 1,448 | 1,450 | 1,420 | 1,430 | 2,687,000 | 1,430 |
| 2005-01-31 | 1,430 | 1,460 | 1,430 | 1,448 | 2,969,000 | 1,448 |
| 2005-01-28 | 1,434 | 1,435 | 1,412 | 1,435 | 2,114,000 | 1,435 |
| 2005-01-27 | 1,412 | 1,435 | 1,410 | 1,434 | 3,189,000 | 1,434 |
| 2005-01-26 | 1,406 | 1,408 | 1,400 | 1,408 | 1,803,000 | 1,408 |
| 2005-01-25 | 1,397 | 1,398 | 1,385 | 1,390 | 2,255,000 | 1,390 |
| 2005-01-24 | 1,358 | 1,401 | 1,358 | 1,401 | 2,420,000 | 1,401 |
| 2005-01-21 | 1,384 | 1,392 | 1,368 | 1,377 | 1,952,000 | 1,377 |
| 2005-01-20 | 1,392 | 1,399 | 1,385 | 1,397 | 2,131,000 | 1,397 |
| 2005-01-19 | 1,417 | 1,431 | 1,401 | 1,406 | 2,380,000 | 1,406 |
| 2005-01-18 | 1,410 | 1,416 | 1,392 | 1,411 | 3,721,000 | 1,411 |
| 2005-01-17 | 1,420 | 1,436 | 1,409 | 1,410 | 4,911,000 | 1,410 |
| 2005-01-14 | 1,337 | 1,398 | 1,335 | 1,380 | 7,507,000 | 1,380 |
| 2005-01-13 | 1,321 | 1,340 | 1,320 | 1,330 | 2,467,000 | 1,330 |
| 2005-01-12 | 1,350 | 1,353 | 1,321 | 1,324 | 4,021,000 | 1,324 |
| 2005-01-11 | 1,346 | 1,364 | 1,346 | 1,358 | 2,221,000 | 1,358 |
| 2005-01-07 | 1,360 | 1,371 | 1,340 | 1,345 | 2,696,000 | 1,345 |
| 2005-01-06 | 1,335 | 1,356 | 1,333 | 1,353 | 1,812,000 | 1,353 |
| 2005-01-05 | 1,350 | 1,359 | 1,340 | 1,340 | 2,442,000 | 1,340 |
| 2005-01-04 | 1,338 | 1,355 | 1,336 | 1,353 | 1,165,000 | 1,353 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
