9020 東日本旅客鉄道(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 | 815,000 | 816,000 | 802,000 | 811,000 | 6,082 | 2,703.33 |
| 2005-12-29 | 819,000 | 823,000 | 814,000 | 815,000 | 8,533 | 2,716.67 |
| 2005-12-28 | 808,000 | 819,000 | 802,000 | 819,000 | 8,930 | 2,730 |
| 2005-12-27 | 816,000 | 825,000 | 810,000 | 810,000 | 10,833 | 2,700 |
| 2005-12-26 | 817,000 | 822,000 | 811,000 | 816,000 | 20,417 | 2,720 |
| 2005-12-22 | 824,000 | 836,000 | 820,000 | 827,000 | 20,469 | 2,756.67 |
| 2005-12-21 | 824,000 | 829,000 | 816,000 | 823,000 | 28,207 | 2,743.33 |
| 2005-12-20 | 790,000 | 826,000 | 788,000 | 822,000 | 20,992 | 2,740 |
| 2005-12-19 | 790,000 | 792,000 | 782,000 | 788,000 | 6,856 | 2,626.67 |
| 2005-12-16 | 790,000 | 796,000 | 782,000 | 787,000 | 17,834 | 2,623.33 |
| 2005-12-15 | 778,000 | 797,000 | 775,000 | 780,000 | 22,823 | 2,600 |
| 2005-12-14 | 794,000 | 794,000 | 766,000 | 768,000 | 20,152 | 2,560 |
| 2005-12-13 | 767,000 | 794,000 | 766,000 | 790,000 | 22,033 | 2,633.33 |
| 2005-12-12 | 770,000 | 772,000 | 756,000 | 766,000 | 17,662 | 2,553.33 |
| 2005-12-09 | 750,000 | 763,000 | 749,000 | 760,000 | 22,582 | 2,533.33 |
| 2005-12-08 | 773,000 | 774,000 | 754,000 | 760,000 | 14,000 | 2,533.33 |
| 2005-12-07 | 770,000 | 771,000 | 765,000 | 769,000 | 10,953 | 2,563.33 |
| 2005-12-06 | 764,000 | 765,000 | 758,000 | 758,000 | 9,940 | 2,526.67 |
| 2005-12-05 | 761,000 | 765,000 | 756,000 | 762,000 | 8,249 | 2,540 |
| 2005-12-02 | 760,000 | 763,000 | 758,000 | 762,000 | 10,582 | 2,540 |
| 2005-12-01 | 754,000 | 760,000 | 742,000 | 755,000 | 12,944 | 2,516.67 |
| 2005-11-30 | 765,000 | 767,000 | 754,000 | 754,000 | 9,013 | 2,513.33 |
| 2005-11-29 | 762,000 | 766,000 | 760,000 | 762,000 | 10,610 | 2,540 |
| 2005-11-28 | 751,000 | 759,000 | 748,000 | 759,000 | 12,609 | 2,530 |
| 2005-11-25 | 750,000 | 756,000 | 748,000 | 755,000 | 12,117 | 2,516.67 |
| 2005-11-24 | 756,000 | 773,000 | 755,000 | 756,000 | 23,905 | 2,520 |
| 2005-11-22 | 744,000 | 744,000 | 739,000 | 744,000 | 6,814 | 2,480 |
| 2005-11-21 | 739,000 | 748,000 | 735,000 | 744,000 | 13,228 | 2,480 |
| 2005-11-18 | 729,000 | 738,000 | 726,000 | 736,000 | 16,974 | 2,453.33 |
| 2005-11-17 | 706,000 | 722,000 | 705,000 | 721,000 | 13,566 | 2,403.33 |
| 2005-11-16 | 705,000 | 712,000 | 700,000 | 710,000 | 11,937 | 2,366.67 |
| 2005-11-15 | 710,000 | 718,000 | 707,000 | 712,000 | 7,008 | 2,373.33 |
| 2005-11-14 | 726,000 | 726,000 | 709,000 | 715,000 | 7,723 | 2,383.33 |
| 2005-11-11 | 715,000 | 728,000 | 714,000 | 727,000 | 12,443 | 2,423.33 |
| 2005-11-10 | 708,000 | 714,000 | 700,000 | 710,000 | 10,284 | 2,366.67 |
| 2005-11-09 | 718,000 | 720,000 | 709,000 | 712,000 | 11,899 | 2,373.33 |
| 2005-11-08 | 727,000 | 728,000 | 717,000 | 722,000 | 9,935 | 2,406.67 |
| 2005-11-07 | 728,000 | 731,000 | 719,000 | 728,000 | 14,280 | 2,426.67 |
| 2005-11-04 | 720,000 | 727,000 | 712,000 | 724,000 | 21,539 | 2,413.33 |
| 2005-11-02 | 703,000 | 722,000 | 702,000 | 712,000 | 18,921 | 2,373.33 |
| 2005-11-01 | 700,000 | 705,000 | 699,000 | 702,000 | 12,799 | 2,340 |
| 2005-10-31 | 682,000 | 697,000 | 682,000 | 690,000 | 15,878 | 2,300 |
| 2005-10-28 | 668,000 | 674,000 | 663,000 | 674,000 | 16,686 | 2,246.67 |
| 2005-10-27 | 665,000 | 675,000 | 662,000 | 675,000 | 11,809 | 2,250 |
| 2005-10-26 | 660,000 | 663,000 | 651,000 | 663,000 | 9,883 | 2,210 |
| 2005-10-25 | 665,000 | 665,000 | 660,000 | 661,000 | 7,992 | 2,203.33 |
| 2005-10-24 | 664,000 | 664,000 | 653,000 | 655,000 | 8,028 | 2,183.33 |
| 2005-10-21 | 650,000 | 662,000 | 644,000 | 659,000 | 11,320 | 2,196.67 |
| 2005-10-20 | 650,000 | 655,000 | 647,000 | 650,000 | 8,077 | 2,166.67 |
| 2005-10-19 | 650,000 | 655,000 | 639,000 | 648,000 | 11,013 | 2,160 |
| 2005-10-18 | 666,000 | 676,000 | 655,000 | 655,000 | 16,165 | 2,183.33 |
| 2005-10-17 | 650,000 | 667,000 | 650,000 | 662,000 | 17,323 | 2,206.67 |
| 2005-10-14 | 648,000 | 650,000 | 636,000 | 649,000 | 10,306 | 2,163.33 |
| 2005-10-13 | 642,000 | 649,000 | 637,000 | 644,000 | 10,230 | 2,146.67 |
| 2005-10-12 | 645,000 | 655,000 | 640,000 | 644,000 | 11,740 | 2,146.67 |
| 2005-10-11 | 626,000 | 644,000 | 626,000 | 644,000 | 11,793 | 2,146.67 |
| 2005-10-07 | 640,000 | 642,000 | 623,000 | 629,000 | 11,549 | 2,096.67 |
| 2005-10-06 | 643,000 | 646,000 | 636,000 | 638,000 | 12,392 | 2,126.67 |
| 2005-10-05 | 650,000 | 650,000 | 640,000 | 645,000 | 9,475 | 2,150 |
| 2005-10-04 | 646,000 | 650,000 | 643,000 | 649,000 | 8,855 | 2,163.33 |
| 2005-10-03 | 647,000 | 647,000 | 631,000 | 642,000 | 10,308 | 2,140 |
| 2005-09-30 | 651,000 | 655,000 | 643,000 | 648,000 | 14,456 | 2,160 |
| 2005-09-29 | 638,000 | 649,000 | 629,000 | 647,000 | 14,573 | 2,156.67 |
| 2005-09-28 | 628,000 | 635,000 | 627,000 | 631,000 | 7,582 | 2,103.33 |
| 2005-09-27 | 640,000 | 640,000 | 628,000 | 631,000 | 10,684 | 2,103.33 |
| 2005-09-26 | 634,000 | 640,000 | 631,000 | 640,000 | 10,744 | 2,133.33 |
| 2005-09-22 | 625,000 | 630,000 | 624,000 | 624,000 | 12,588 | 2,080 |
| 2005-09-21 | 622,000 | 627,000 | 618,000 | 624,000 | 14,460 | 2,080 |
| 2005-09-20 | 613,000 | 625,000 | 611,000 | 621,000 | 9,533 | 2,070 |
| 2005-09-16 | 615,000 | 616,000 | 607,000 | 610,000 | 7,771 | 2,033.33 |
| 2005-09-15 | 600,000 | 611,000 | 599,000 | 611,000 | 6,836 | 2,036.67 |
| 2005-09-14 | 599,000 | 601,000 | 598,000 | 599,000 | 7,656 | 1,996.67 |
| 2005-09-13 | 607,000 | 610,000 | 602,000 | 602,000 | 6,939 | 2,006.67 |
| 2005-09-12 | 609,000 | 613,000 | 605,000 | 606,000 | 7,517 | 2,020 |
| 2005-09-09 | 604,000 | 606,000 | 601,000 | 603,000 | 13,487 | 2,010 |
| 2005-09-08 | 601,000 | 604,000 | 597,000 | 601,000 | 6,138 | 2,003.33 |
| 2005-09-07 | 606,000 | 607,000 | 596,000 | 600,000 | 10,029 | 2,000 |
| 2005-09-06 | 608,000 | 612,000 | 604,000 | 607,000 | 11,023 | 2,023.33 |
| 2005-09-05 | 599,000 | 604,000 | 599,000 | 604,000 | 7,040 | 2,013.33 |
| 2005-09-02 | 598,000 | 600,000 | 593,000 | 598,000 | 6,467 | 1,993.33 |
| 2005-09-01 | 596,000 | 600,000 | 595,000 | 597,000 | 9,082 | 1,990 |
| 2005-08-31 | 584,000 | 596,000 | 584,000 | 595,000 | 9,912 | 1,983.33 |
| 2005-08-30 | 582,000 | 587,000 | 582,000 | 585,000 | 5,086 | 1,950 |
| 2005-08-29 | 582,000 | 584,000 | 579,000 | 582,000 | 5,495 | 1,940 |
| 2005-08-26 | 585,000 | 586,000 | 582,000 | 585,000 | 5,717 | 1,950 |
| 2005-08-25 | 584,000 | 586,000 | 583,000 | 583,000 | 7,352 | 1,943.33 |
| 2005-08-24 | 585,000 | 586,000 | 581,000 | 584,000 | 10,039 | 1,946.67 |
| 2005-08-23 | 579,000 | 587,000 | 579,000 | 583,000 | 10,986 | 1,943.33 |
| 2005-08-22 | 580,000 | 581,000 | 576,000 | 577,000 | 7,955 | 1,923.33 |
| 2005-08-19 | 585,000 | 588,000 | 578,000 | 578,000 | 7,972 | 1,926.67 |
| 2005-08-18 | 583,000 | 586,000 | 581,000 | 585,000 | 7,776 | 1,950 |
| 2005-08-17 | 587,000 | 587,000 | 580,000 | 580,000 | 6,583 | 1,933.33 |
| 2005-08-16 | 589,000 | 590,000 | 586,000 | 588,000 | 12,788 | 1,960 |
| 2005-08-15 | 588,000 | 591,000 | 583,000 | 587,000 | 10,505 | 1,956.67 |
| 2005-08-12 | 582,000 | 586,000 | 581,000 | 584,000 | 10,614 | 1,946.67 |
| 2005-08-11 | 573,000 | 584,000 | 573,000 | 581,000 | 12,662 | 1,936.67 |
| 2005-08-10 | 572,000 | 574,000 | 569,000 | 574,000 | 6,666 | 1,913.33 |
| 2005-08-09 | 565,000 | 571,000 | 564,000 | 570,000 | 8,432 | 1,900 |
| 2005-08-08 | 553,000 | 561,000 | 552,000 | 561,000 | 4,793 | 1,870 |
| 2005-08-05 | 567,000 | 568,000 | 555,000 | 560,000 | 8,049 | 1,866.67 |
| 2005-08-04 | 567,000 | 571,000 | 565,000 | 568,000 | 9,326 | 1,893.33 |
| 2005-08-03 | 570,000 | 572,000 | 564,000 | 568,000 | 11,199 | 1,893.33 |
| 2005-08-02 | 564,000 | 568,000 | 564,000 | 567,000 | 8,052 | 1,890 |
| 2005-08-01 | 555,000 | 570,000 | 555,000 | 567,000 | 15,595 | 1,890 |
| 2005-07-29 | 554,000 | 558,000 | 552,000 | 552,000 | 28,283 | 1,840 |
| 2005-07-28 | 547,000 | 548,000 | 541,000 | 542,000 | 14,177 | 1,806.67 |
| 2005-07-27 | 544,000 | 551,000 | 544,000 | 548,000 | 14,636 | 1,826.67 |
| 2005-07-26 | 543,000 | 546,000 | 540,000 | 541,000 | 11,019 | 1,803.33 |
| 2005-07-25 | 544,000 | 547,000 | 543,000 | 543,000 | 10,862 | 1,810 |
| 2005-07-22 | 549,000 | 550,000 | 543,000 | 548,000 | 10,237 | 1,826.67 |
| 2005-07-21 | 546,000 | 551,000 | 544,000 | 548,000 | 10,448 | 1,826.67 |
| 2005-07-20 | 544,000 | 546,000 | 541,000 | 542,000 | 11,529 | 1,806.67 |
| 2005-07-19 | 548,000 | 549,000 | 545,000 | 545,000 | 6,334 | 1,816.67 |
| 2005-07-15 | 557,000 | 557,000 | 549,000 | 549,000 | 8,127 | 1,830 |
| 2005-07-14 | 551,000 | 555,000 | 551,000 | 552,000 | 4,264 | 1,840 |
| 2005-07-13 | 553,000 | 554,000 | 548,000 | 550,000 | 8,292 | 1,833.33 |
| 2005-07-12 | 558,000 | 558,000 | 553,000 | 553,000 | 7,243 | 1,843.33 |
| 2005-07-11 | 563,000 | 564,000 | 558,000 | 559,000 | 7,582 | 1,863.33 |
| 2005-07-08 | 565,000 | 566,000 | 559,000 | 559,000 | 6,502 | 1,863.33 |
| 2005-07-07 | 560,000 | 566,000 | 559,000 | 562,000 | 8,570 | 1,873.33 |
| 2005-07-06 | 563,000 | 564,000 | 557,000 | 558,000 | 10,410 | 1,860 |
| 2005-07-05 | 569,000 | 570,000 | 559,000 | 562,000 | 11,868 | 1,873.33 |
| 2005-07-04 | 571,000 | 572,000 | 567,000 | 570,000 | 5,635 | 1,900 |
| 2005-07-01 | 570,000 | 574,000 | 569,000 | 571,000 | 6,811 | 1,903.33 |
| 2005-06-30 | 568,000 | 570,000 | 565,000 | 570,000 | 5,019 | 1,900 |
| 2005-06-29 | 565,000 | 569,000 | 562,000 | 567,000 | 7,640 | 1,890 |
| 2005-06-28 | 562,000 | 565,000 | 560,000 | 565,000 | 4,900 | 1,883.33 |
| 2005-06-27 | 562,000 | 564,000 | 560,000 | 562,000 | 4,585 | 1,873.33 |
| 2005-06-24 | 558,000 | 565,000 | 558,000 | 564,000 | 8,656 | 1,880 |
| 2005-06-23 | 557,000 | 561,000 | 557,000 | 561,000 | 8,571 | 1,870 |
| 2005-06-22 | 555,000 | 562,000 | 554,000 | 559,000 | 10,805 | 1,863.33 |
| 2005-06-21 | 558,000 | 560,000 | 556,000 | 556,000 | 4,742 | 1,853.33 |
| 2005-06-20 | 563,000 | 564,000 | 559,000 | 559,000 | 8,137 | 1,863.33 |
| 2005-06-17 | 557,000 | 563,000 | 557,000 | 563,000 | 6,532 | 1,876.67 |
| 2005-06-16 | 556,000 | 559,000 | 553,000 | 555,000 | 6,548 | 1,850 |
| 2005-06-15 | 552,000 | 560,000 | 551,000 | 558,000 | 9,066 | 1,860 |
| 2005-06-14 | 551,000 | 554,000 | 551,000 | 552,000 | 5,366 | 1,840 |
| 2005-06-13 | 548,000 | 554,000 | 546,000 | 550,000 | 6,025 | 1,833.33 |
| 2005-06-10 | 550,000 | 554,000 | 548,000 | 553,000 | 11,125 | 1,843.33 |
| 2005-06-09 | 550,000 | 550,000 | 543,000 | 549,000 | 7,983 | 1,830 |
| 2005-06-08 | 549,000 | 552,000 | 548,000 | 550,000 | 10,537 | 1,833.33 |
| 2005-06-07 | 545,000 | 547,000 | 543,000 | 546,000 | 5,926 | 1,820 |
| 2005-06-06 | 542,000 | 547,000 | 541,000 | 545,000 | 9,310 | 1,816.67 |
| 2005-06-03 | 540,000 | 541,000 | 537,000 | 540,000 | 5,335 | 1,800 |
| 2005-06-02 | 542,000 | 547,000 | 540,000 | 540,000 | 8,471 | 1,800 |
| 2005-06-01 | 536,000 | 540,000 | 536,000 | 539,000 | 8,712 | 1,796.67 |
| 2005-05-31 | 538,000 | 541,000 | 536,000 | 539,000 | 7,303 | 1,796.67 |
| 2005-05-30 | 540,000 | 541,000 | 537,000 | 539,000 | 8,189 | 1,796.67 |
| 2005-05-27 | 538,000 | 540,000 | 534,000 | 539,000 | 6,537 | 1,796.67 |
| 2005-05-26 | 537,000 | 543,000 | 533,000 | 537,000 | 19,075 | 1,790 |
| 2005-05-25 | 539,000 | 541,000 | 534,000 | 539,000 | 8,338 | 1,796.67 |
| 2005-05-24 | 533,000 | 543,000 | 529,000 | 541,000 | 12,773 | 1,803.33 |
| 2005-05-23 | 535,000 | 535,000 | 530,000 | 535,000 | 12,599 | 1,783.33 |
| 2005-05-20 | 539,000 | 540,000 | 532,000 | 535,000 | 7,824 | 1,783.33 |
| 2005-05-19 | 539,000 | 540,000 | 534,000 | 539,000 | 7,189 | 1,796.67 |
| 2005-05-18 | 540,000 | 542,000 | 537,000 | 538,000 | 4,438 | 1,793.33 |
| 2005-05-17 | 545,000 | 547,000 | 537,000 | 540,000 | 9,294 | 1,800 |
| 2005-05-16 | 541,000 | 543,000 | 540,000 | 542,000 | 4,773 | 1,806.67 |
| 2005-05-13 | 545,000 | 546,000 | 542,000 | 542,000 | 6,443 | 1,806.67 |
| 2005-05-12 | 553,000 | 554,000 | 550,000 | 550,000 | 3,113 | 1,833.33 |
| 2005-05-11 | 552,000 | 553,000 | 547,000 | 552,000 | 3,450 | 1,840 |
| 2005-05-10 | 553,000 | 554,000 | 551,000 | 554,000 | 6,307 | 1,846.67 |
| 2005-05-09 | 545,000 | 554,000 | 544,000 | 553,000 | 7,651 | 1,843.33 |
| 2005-05-06 | 554,000 | 555,000 | 551,000 | 554,000 | 6,017 | 1,846.67 |
| 2005-05-02 | 543,000 | 554,000 | 543,000 | 552,000 | 6,507 | 1,840 |
| 2005-04-28 | 544,000 | 548,000 | 542,000 | 546,000 | 9,749 | 1,820 |
| 2005-04-27 | 540,000 | 542,000 | 536,000 | 540,000 | 5,108 | 1,800 |
| 2005-04-26 | 546,000 | 546,000 | 529,000 | 541,000 | 14,323 | 1,803.33 |
| 2005-04-25 | 540,000 | 543,000 | 539,000 | 542,000 | 7,671 | 1,806.67 |
| 2005-04-22 | 545,000 | 546,000 | 538,000 | 541,000 | 6,960 | 1,803.33 |
| 2005-04-21 | 540,000 | 544,000 | 533,000 | 541,000 | 9,964 | 1,803.33 |
| 2005-04-20 | 550,000 | 550,000 | 543,000 | 547,000 | 7,591 | 1,823.33 |
| 2005-04-19 | 543,000 | 551,000 | 539,000 | 550,000 | 12,367 | 1,833.33 |
| 2005-04-18 | 542,000 | 544,000 | 529,000 | 533,000 | 20,274 | 1,776.67 |
| 2005-04-15 | 550,000 | 552,000 | 547,000 | 547,000 | 9,420 | 1,823.33 |
| 2005-04-14 | 552,000 | 556,000 | 550,000 | 552,000 | 10,958 | 1,840 |
| 2005-04-13 | 559,000 | 560,000 | 553,000 | 553,000 | 7,925 | 1,843.33 |
| 2005-04-12 | 561,000 | 564,000 | 558,000 | 558,000 | 4,197 | 1,860 |
| 2005-04-11 | 566,000 | 567,000 | 559,000 | 561,000 | 11,093 | 1,870 |
| 2005-04-08 | 570,000 | 573,000 | 569,000 | 570,000 | 6,655 | 1,900 |
| 2005-04-07 | 574,000 | 575,000 | 568,000 | 574,000 | 5,881 | 1,913.33 |
| 2005-04-06 | 569,000 | 575,000 | 568,000 | 574,000 | 5,260 | 1,913.33 |
| 2005-04-05 | 572,000 | 574,000 | 569,000 | 569,000 | 5,519 | 1,896.67 |
| 2005-04-04 | 579,000 | 581,000 | 574,000 | 575,000 | 6,016 | 1,916.67 |
| 2005-04-01 | 576,000 | 578,000 | 572,000 | 577,000 | 7,903 | 1,923.33 |
| 2005-03-31 | 565,000 | 576,000 | 563,000 | 576,000 | 5,094 | 1,920 |
| 2005-03-30 | 561,000 | 579,000 | 561,000 | 569,000 | 8,301 | 1,896.67 |
| 2005-03-29 | 571,000 | 572,000 | 563,000 | 567,000 | 8,531 | 1,890 |
| 2005-03-28 | 577,000 | 578,000 | 571,000 | 574,000 | 7,370 | 1,913.33 |
| 2005-03-25 | 585,000 | 587,000 | 578,000 | 579,000 | 5,068 | 1,930 |
| 2005-03-24 | 586,000 | 588,000 | 580,000 | 581,000 | 7,235 | 1,936.67 |
| 2005-03-23 | 587,000 | 587,000 | 576,000 | 585,000 | 9,418 | 1,950 |
| 2005-03-22 | 586,000 | 590,000 | 583,000 | 587,000 | 6,669 | 1,956.67 |
| 2005-03-18 | 574,000 | 586,000 | 573,000 | 581,000 | 10,135 | 1,936.67 |
| 2005-03-17 | 573,000 | 575,000 | 568,000 | 572,000 | 9,681 | 1,906.67 |
| 2005-03-16 | 574,000 | 574,000 | 566,000 | 573,000 | 7,079 | 1,910 |
| 2005-03-15 | 570,000 | 575,000 | 570,000 | 571,000 | 9,172 | 1,903.33 |
| 2005-03-14 | 569,000 | 571,000 | 566,000 | 566,000 | 5,084 | 1,886.67 |
| 2005-03-11 | 570,000 | 572,000 | 567,000 | 567,000 | 16,193 | 1,890 |
| 2005-03-10 | 560,000 | 569,000 | 560,000 | 565,000 | 13,940 | 1,883.33 |
| 2005-03-09 | 559,000 | 562,000 | 557,000 | 559,000 | 9,174 | 1,863.33 |
| 2005-03-08 | 559,000 | 564,000 | 558,000 | 561,000 | 9,657 | 1,870 |
| 2005-03-07 | 560,000 | 560,000 | 556,000 | 557,000 | 8,611 | 1,856.67 |
| 2005-03-04 | 561,000 | 562,000 | 559,000 | 560,000 | 8,600 | 1,866.67 |
| 2005-03-03 | 565,000 | 567,000 | 560,000 | 561,000 | 5,901 | 1,870 |
| 2005-03-02 | 558,000 | 567,000 | 558,000 | 567,000 | 9,414 | 1,890 |
| 2005-03-01 | 558,000 | 559,000 | 556,000 | 558,000 | 5,916 | 1,860 |
| 2005-02-28 | 562,000 | 563,000 | 556,000 | 557,000 | 6,233 | 1,856.67 |
| 2005-02-25 | 558,000 | 560,000 | 556,000 | 559,000 | 5,079 | 1,863.33 |
| 2005-02-24 | 553,000 | 557,000 | 553,000 | 554,000 | 8,957 | 1,846.67 |
| 2005-02-23 | 552,000 | 557,000 | 552,000 | 552,000 | 7,859 | 1,840 |
| 2005-02-22 | 558,000 | 559,000 | 555,000 | 557,000 | 6,839 | 1,856.67 |
| 2005-02-21 | 562,000 | 563,000 | 559,000 | 559,000 | 4,945 | 1,863.33 |
| 2005-02-18 | 559,000 | 562,000 | 557,000 | 560,000 | 8,123 | 1,866.67 |
| 2005-02-17 | 558,000 | 563,000 | 555,000 | 557,000 | 7,154 | 1,856.67 |
| 2005-02-16 | 555,000 | 562,000 | 555,000 | 562,000 | 10,511 | 1,873.33 |
| 2005-02-15 | 549,000 | 561,000 | 549,000 | 558,000 | 18,584 | 1,860 |
| 2005-02-14 | 548,000 | 549,000 | 544,000 | 547,000 | 18,709 | 1,823.33 |
| 2005-02-10 | 551,000 | 553,000 | 548,000 | 550,000 | 12,457 | 1,833.33 |
| 2005-02-09 | 557,000 | 558,000 | 555,000 | 556,000 | 6,479 | 1,853.33 |
| 2005-02-08 | 556,000 | 559,000 | 554,000 | 556,000 | 11,840 | 1,853.33 |
| 2005-02-07 | 552,000 | 557,000 | 550,000 | 555,000 | 10,918 | 1,850 |
| 2005-02-04 | 548,000 | 550,000 | 547,000 | 550,000 | 6,708 | 1,833.33 |
| 2005-02-03 | 552,000 | 553,000 | 549,000 | 550,000 | 5,788 | 1,833.33 |
| 2005-02-02 | 552,000 | 554,000 | 550,000 | 551,000 | 9,228 | 1,836.67 |
| 2005-02-01 | 557,000 | 559,000 | 550,000 | 552,000 | 14,901 | 1,840 |
| 2005-01-31 | 561,000 | 562,000 | 557,000 | 559,000 | 10,530 | 1,863.33 |
| 2005-01-28 | 561,000 | 566,000 | 557,000 | 561,000 | 16,362 | 1,870 |
| 2005-01-27 | 579,000 | 579,000 | 568,000 | 571,000 | 9,540 | 1,903.33 |
| 2005-01-26 | 577,000 | 580,000 | 575,000 | 578,000 | 5,410 | 1,926.67 |
| 2005-01-25 | 583,000 | 584,000 | 571,000 | 573,000 | 7,868 | 1,910 |
| 2005-01-24 | 577,000 | 583,000 | 576,000 | 582,000 | 8,267 | 1,940 |
| 2005-01-21 | 570,000 | 577,000 | 569,000 | 576,000 | 8,388 | 1,920 |
| 2005-01-20 | 567,000 | 573,000 | 566,000 | 570,000 | 10,147 | 1,900 |
| 2005-01-19 | 563,000 | 573,000 | 560,000 | 568,000 | 11,708 | 1,893.33 |
| 2005-01-18 | 563,000 | 565,000 | 558,000 | 561,000 | 8,928 | 1,870 |
| 2005-01-17 | 567,000 | 568,000 | 562,000 | 565,000 | 6,867 | 1,883.33 |
| 2005-01-14 | 566,000 | 570,000 | 561,000 | 568,000 | 10,482 | 1,893.33 |
| 2005-01-13 | 577,000 | 580,000 | 569,000 | 574,000 | 6,409 | 1,913.33 |
| 2005-01-12 | 581,000 | 583,000 | 576,000 | 582,000 | 4,773 | 1,940 |
| 2005-01-11 | 587,000 | 588,000 | 580,000 | 584,000 | 5,093 | 1,946.67 |
| 2005-01-07 | 582,000 | 585,000 | 580,000 | 584,000 | 5,156 | 1,946.67 |
| 2005-01-06 | 576,000 | 586,000 | 574,000 | 583,000 | 9,873 | 1,943.33 |
| 2005-01-05 | 576,000 | 576,000 | 572,000 | 573,000 | 3,959 | 1,910 |
| 2005-01-04 | 567,000 | 575,000 | 567,000 | 575,000 | 2,502 | 1,916.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株