9022 東海旅客鉄道(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 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,348 | 2,260 |
| 2005-12-29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,384 | 2,260 |
| 2005-12-28 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 1,556 | 2,300 |
| 2005-12-27 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 1,801 | 2,260 |
| 2005-12-26 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 1,598 | 2,300 |
| 2005-12-22 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 3,232 | 2,320 |
| 2005-12-21 | 1,150,000 | 1,160,000 | 1,130,000 | 1,160,000 | 5,214 | 2,320 |
| 2005-12-20 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 6,682 | 2,300 |
| 2005-12-19 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 2,554 | 2,160 |
| 2005-12-16 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 2,967 | 2,180 |
| 2005-12-15 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,906 | 2,220 |
| 2005-12-14 | 1,100,000 | 1,120,000 | 1,080,000 | 1,080,000 | 6,401 | 2,160 |
| 2005-12-13 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 4,408 | 2,180 |
| 2005-12-12 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 2,848 | 2,140 |
| 2005-12-09 | 1,070,000 | 1,090,000 | 1,070,000 | 1,080,000 | 6,961 | 2,160 |
| 2005-12-08 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 6,990 | 2,140 |
| 2005-12-07 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 2,933 | 2,100 |
| 2005-12-06 | 1,030,000 | 1,050,000 | 1,030,000 | 1,040,000 | 8,127 | 2,080 |
| 2005-12-05 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 4,424 | 2,040 |
| 2005-12-02 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 8,869 | 2,100 |
| 2005-12-01 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 5,090 | 2,080 |
| 2005-11-30 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 5,587 | 2,060 |
| 2005-11-29 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 4,160 | 2,040 |
| 2005-11-28 | 998,000 | 1,030,000 | 998,000 | 1,030,000 | 5,392 | 2,060 |
| 2005-11-25 | 1,000,000 | 1,010,000 | 994,000 | 995,000 | 4,261 | 1,990 |
| 2005-11-24 | 1,010,000 | 1,040,000 | 1,010,000 | 1,010,000 | 15,491 | 2,020 |
| 2005-11-22 | 995,000 | 1,010,000 | 991,000 | 1,010,000 | 5,576 | 2,020 |
| 2005-11-21 | 1,000,000 | 1,010,000 | 979,000 | 991,000 | 9,139 | 1,982 |
| 2005-11-18 | 992,000 | 1,000,000 | 992,000 | 999,000 | 6,517 | 1,998 |
| 2005-11-17 | 983,000 | 1,000,000 | 980,000 | 999,000 | 13,999 | 1,998 |
| 2005-11-16 | 962,000 | 972,000 | 953,000 | 968,000 | 5,749 | 1,936 |
| 2005-11-15 | 966,000 | 970,000 | 949,000 | 952,000 | 4,646 | 1,904 |
| 2005-11-14 | 988,000 | 988,000 | 960,000 | 967,000 | 3,934 | 1,934 |
| 2005-11-11 | 980,000 | 987,000 | 972,000 | 987,000 | 5,263 | 1,974 |
| 2005-11-10 | 977,000 | 977,000 | 947,000 | 953,000 | 3,758 | 1,906 |
| 2005-11-09 | 971,000 | 973,000 | 963,000 | 969,000 | 3,402 | 1,938 |
| 2005-11-08 | 989,000 | 989,000 | 966,000 | 970,000 | 4,004 | 1,940 |
| 2005-11-07 | 990,000 | 993,000 | 982,000 | 989,000 | 3,521 | 1,978 |
| 2005-11-04 | 971,000 | 986,000 | 960,000 | 986,000 | 8,413 | 1,972 |
| 2005-11-02 | 980,000 | 981,000 | 964,000 | 971,000 | 9,905 | 1,942 |
| 2005-11-01 | 983,000 | 991,000 | 980,000 | 986,000 | 8,387 | 1,972 |
| 2005-10-31 | 995,000 | 1,010,000 | 981,000 | 987,000 | 12,225 | 1,974 |
| 2005-10-28 | 979,000 | 989,000 | 974,000 | 989,000 | 11,866 | 1,978 |
| 2005-10-27 | 960,000 | 982,000 | 959,000 | 979,000 | 10,179 | 1,958 |
| 2005-10-26 | 955,000 | 958,000 | 954,000 | 958,000 | 5,872 | 1,916 |
| 2005-10-25 | 951,000 | 957,000 | 948,000 | 951,000 | 5,813 | 1,902 |
| 2005-10-24 | 950,000 | 956,000 | 949,000 | 951,000 | 8,371 | 1,902 |
| 2005-10-21 | 932,000 | 946,000 | 932,000 | 944,000 | 5,777 | 1,888 |
| 2005-10-20 | 944,000 | 948,000 | 939,000 | 942,000 | 6,849 | 1,884 |
| 2005-10-19 | 946,000 | 946,000 | 915,000 | 928,000 | 10,431 | 1,856 |
| 2005-10-18 | 956,000 | 957,000 | 942,000 | 951,000 | 5,888 | 1,902 |
| 2005-10-17 | 950,000 | 961,000 | 950,000 | 958,000 | 8,809 | 1,916 |
| 2005-10-14 | 930,000 | 947,000 | 926,000 | 943,000 | 9,347 | 1,886 |
| 2005-10-13 | 920,000 | 930,000 | 917,000 | 930,000 | 5,552 | 1,860 |
| 2005-10-12 | 915,000 | 929,000 | 915,000 | 920,000 | 7,909 | 1,840 |
| 2005-10-11 | 910,000 | 914,000 | 906,000 | 914,000 | 2,986 | 1,828 |
| 2005-10-07 | 909,000 | 910,000 | 878,000 | 901,000 | 7,747 | 1,802 |
| 2005-10-06 | 918,000 | 918,000 | 905,000 | 905,000 | 6,292 | 1,810 |
| 2005-10-05 | 913,000 | 919,000 | 903,000 | 917,000 | 9,441 | 1,834 |
| 2005-10-04 | 910,000 | 915,000 | 908,000 | 912,000 | 9,649 | 1,824 |
| 2005-10-03 | 894,000 | 908,000 | 880,000 | 902,000 | 11,445 | 1,804 |
| 2005-09-30 | 894,000 | 894,000 | 883,000 | 884,000 | 8,735 | 1,768 |
| 2005-09-29 | 886,000 | 892,000 | 880,000 | 890,000 | 5,896 | 1,780 |
| 2005-09-28 | 893,000 | 894,000 | 883,000 | 888,000 | 4,100 | 1,776 |
| 2005-09-27 | 900,000 | 902,000 | 892,000 | 894,000 | 5,887 | 1,788 |
| 2005-09-26 | 899,000 | 910,000 | 893,000 | 910,000 | 6,780 | 1,820 |
| 2005-09-22 | 895,000 | 899,000 | 890,000 | 899,000 | 6,342 | 1,798 |
| 2005-09-21 | 892,000 | 895,000 | 887,000 | 895,000 | 9,278 | 1,790 |
| 2005-09-20 | 892,000 | 893,000 | 889,000 | 891,000 | 6,231 | 1,782 |
| 2005-09-16 | 880,000 | 890,000 | 878,000 | 889,000 | 10,494 | 1,778 |
| 2005-09-15 | 864,000 | 880,000 | 862,000 | 880,000 | 10,173 | 1,760 |
| 2005-09-14 | 850,000 | 864,000 | 849,000 | 864,000 | 12,034 | 1,728 |
| 2005-09-13 | 847,000 | 849,000 | 845,000 | 849,000 | 4,012 | 1,698 |
| 2005-09-12 | 846,000 | 847,000 | 842,000 | 847,000 | 7,154 | 1,694 |
| 2005-09-09 | 840,000 | 842,000 | 836,000 | 841,000 | 10,202 | 1,682 |
| 2005-09-08 | 843,000 | 843,000 | 832,000 | 833,000 | 3,868 | 1,666 |
| 2005-09-07 | 845,000 | 845,000 | 839,000 | 842,000 | 4,239 | 1,684 |
| 2005-09-06 | 846,000 | 847,000 | 838,000 | 839,000 | 3,951 | 1,678 |
| 2005-09-05 | 845,000 | 846,000 | 843,000 | 846,000 | 6,083 | 1,692 |
| 2005-09-02 | 842,000 | 842,000 | 839,000 | 841,000 | 4,326 | 1,682 |
| 2005-09-01 | 842,000 | 844,000 | 838,000 | 838,000 | 4,259 | 1,676 |
| 2005-08-31 | 836,000 | 846,000 | 835,000 | 846,000 | 10,733 | 1,692 |
| 2005-08-30 | 837,000 | 839,000 | 836,000 | 839,000 | 4,697 | 1,678 |
| 2005-08-29 | 840,000 | 840,000 | 834,000 | 834,000 | 6,583 | 1,668 |
| 2005-08-26 | 835,000 | 839,000 | 834,000 | 839,000 | 8,587 | 1,678 |
| 2005-08-25 | 831,000 | 835,000 | 828,000 | 834,000 | 7,514 | 1,668 |
| 2005-08-24 | 825,000 | 832,000 | 824,000 | 831,000 | 12,015 | 1,662 |
| 2005-08-23 | 824,000 | 825,000 | 822,000 | 824,000 | 6,836 | 1,648 |
| 2005-08-22 | 816,000 | 822,000 | 812,000 | 822,000 | 10,185 | 1,644 |
| 2005-08-19 | 814,000 | 816,000 | 809,000 | 811,000 | 5,702 | 1,622 |
| 2005-08-18 | 816,000 | 819,000 | 814,000 | 816,000 | 4,497 | 1,632 |
| 2005-08-17 | 817,000 | 820,000 | 813,000 | 818,000 | 8,206 | 1,636 |
| 2005-08-16 | 821,000 | 822,000 | 818,000 | 822,000 | 6,381 | 1,644 |
| 2005-08-15 | 821,000 | 822,000 | 817,000 | 821,000 | 5,276 | 1,642 |
| 2005-08-12 | 825,000 | 825,000 | 821,000 | 822,000 | 7,408 | 1,644 |
| 2005-08-11 | 819,000 | 824,000 | 816,000 | 823,000 | 13,952 | 1,646 |
| 2005-08-10 | 817,000 | 818,000 | 815,000 | 818,000 | 7,826 | 1,636 |
| 2005-08-09 | 817,000 | 817,000 | 812,000 | 814,000 | 8,532 | 1,628 |
| 2005-08-08 | 810,000 | 816,000 | 802,000 | 816,000 | 13,150 | 1,632 |
| 2005-08-05 | 820,000 | 820,000 | 816,000 | 819,000 | 12,918 | 1,638 |
| 2005-08-04 | 820,000 | 822,000 | 817,000 | 821,000 | 16,384 | 1,642 |
| 2005-08-03 | 817,000 | 821,000 | 816,000 | 818,000 | 18,848 | 1,636 |
| 2005-08-02 | 815,000 | 817,000 | 811,000 | 817,000 | 26,296 | 1,634 |
| 2005-08-01 | 809,000 | 814,000 | 806,000 | 813,000 | 22,816 | 1,626 |
| 2005-07-29 | 805,000 | 809,000 | 804,000 | 809,000 | 36,097 | 1,618 |
| 2005-07-28 | 810,000 | 812,000 | 808,000 | 810,000 | 13,172 | 1,620 |
| 2005-07-27 | 810,000 | 812,000 | 809,000 | 810,000 | 14,118 | 1,620 |
| 2005-07-26 | 812,000 | 815,000 | 806,000 | 812,000 | 41,139 | 1,624 |
| 2005-07-25 | 824,000 | 825,000 | 810,000 | 812,000 | 20,887 | 1,624 |
| 2005-07-22 | 835,000 | 835,000 | 822,000 | 824,000 | 13,608 | 1,648 |
| 2005-07-21 | 831,000 | 840,000 | 829,000 | 836,000 | 9,836 | 1,672 |
| 2005-07-20 | 837,000 | 837,000 | 827,000 | 830,000 | 5,797 | 1,660 |
| 2005-07-19 | 851,000 | 852,000 | 835,000 | 836,000 | 5,253 | 1,672 |
| 2005-07-15 | 860,000 | 860,000 | 853,000 | 853,000 | 2,090 | 1,706 |
| 2005-07-14 | 856,000 | 861,000 | 856,000 | 860,000 | 2,181 | 1,720 |
| 2005-07-13 | 855,000 | 856,000 | 851,000 | 855,000 | 1,245 | 1,710 |
| 2005-07-12 | 855,000 | 857,000 | 851,000 | 851,000 | 1,277 | 1,702 |
| 2005-07-11 | 850,000 | 855,000 | 849,000 | 852,000 | 1,891 | 1,704 |
| 2005-07-08 | 860,000 | 861,000 | 850,000 | 850,000 | 3,196 | 1,700 |
| 2005-07-07 | 861,000 | 869,000 | 861,000 | 867,000 | 1,997 | 1,734 |
| 2005-07-06 | 856,000 | 866,000 | 856,000 | 866,000 | 3,462 | 1,732 |
| 2005-07-05 | 856,000 | 859,000 | 852,000 | 855,000 | 1,735 | 1,710 |
| 2005-07-04 | 859,000 | 861,000 | 855,000 | 858,000 | 1,525 | 1,716 |
| 2005-07-01 | 857,000 | 861,000 | 854,000 | 860,000 | 1,398 | 1,720 |
| 2005-06-30 | 859,000 | 861,000 | 857,000 | 857,000 | 3,874 | 1,714 |
| 2005-06-29 | 856,000 | 864,000 | 852,000 | 856,000 | 2,560 | 1,712 |
| 2005-06-28 | 848,000 | 861,000 | 848,000 | 859,000 | 1,931 | 1,718 |
| 2005-06-27 | 851,000 | 852,000 | 845,000 | 846,000 | 1,429 | 1,692 |
| 2005-06-24 | 858,000 | 859,000 | 851,000 | 856,000 | 2,423 | 1,712 |
| 2005-06-23 | 862,000 | 864,000 | 859,000 | 860,000 | 1,631 | 1,720 |
| 2005-06-22 | 858,000 | 861,000 | 855,000 | 857,000 | 1,407 | 1,714 |
| 2005-06-21 | 852,000 | 859,000 | 847,000 | 859,000 | 2,615 | 1,718 |
| 2005-06-20 | 856,000 | 859,000 | 849,000 | 851,000 | 2,312 | 1,702 |
| 2005-06-17 | 857,000 | 862,000 | 854,000 | 855,000 | 1,647 | 1,710 |
| 2005-06-16 | 858,000 | 862,000 | 855,000 | 857,000 | 1,531 | 1,714 |
| 2005-06-15 | 854,000 | 858,000 | 851,000 | 857,000 | 1,753 | 1,714 |
| 2005-06-14 | 863,000 | 863,000 | 853,000 | 854,000 | 1,098 | 1,708 |
| 2005-06-13 | 865,000 | 868,000 | 859,000 | 862,000 | 929 | 1,724 |
| 2005-06-10 | 863,000 | 866,000 | 858,000 | 865,000 | 2,618 | 1,730 |
| 2005-06-09 | 869,000 | 871,000 | 850,000 | 854,000 | 1,521 | 1,708 |
| 2005-06-08 | 861,000 | 872,000 | 861,000 | 866,000 | 1,607 | 1,732 |
| 2005-06-07 | 865,000 | 869,000 | 862,000 | 868,000 | 1,534 | 1,736 |
| 2005-06-06 | 862,000 | 868,000 | 862,000 | 867,000 | 1,386 | 1,734 |
| 2005-06-03 | 877,000 | 877,000 | 866,000 | 868,000 | 2,109 | 1,736 |
| 2005-06-02 | 877,000 | 882,000 | 877,000 | 877,000 | 1,771 | 1,754 |
| 2005-06-01 | 875,000 | 879,000 | 874,000 | 879,000 | 1,872 | 1,758 |
| 2005-05-31 | 870,000 | 875,000 | 863,000 | 875,000 | 4,601 | 1,750 |
| 2005-05-30 | 864,000 | 876,000 | 864,000 | 876,000 | 4,343 | 1,752 |
| 2005-05-27 | 856,000 | 863,000 | 855,000 | 863,000 | 2,385 | 1,726 |
| 2005-05-26 | 845,000 | 854,000 | 845,000 | 852,000 | 2,428 | 1,704 |
| 2005-05-25 | 840,000 | 845,000 | 840,000 | 844,000 | 1,578 | 1,688 |
| 2005-05-24 | 836,000 | 841,000 | 836,000 | 840,000 | 848 | 1,680 |
| 2005-05-23 | 836,000 | 839,000 | 835,000 | 835,000 | 990 | 1,670 |
| 2005-05-20 | 840,000 | 844,000 | 832,000 | 835,000 | 1,695 | 1,670 |
| 2005-05-19 | 845,000 | 850,000 | 834,000 | 837,000 | 2,664 | 1,674 |
| 2005-05-18 | 839,000 | 845,000 | 836,000 | 838,000 | 1,461 | 1,676 |
| 2005-05-17 | 851,000 | 856,000 | 841,000 | 843,000 | 1,446 | 1,686 |
| 2005-05-16 | 852,000 | 857,000 | 846,000 | 846,000 | 940 | 1,692 |
| 2005-05-13 | 867,000 | 867,000 | 853,000 | 855,000 | 1,524 | 1,710 |
| 2005-05-12 | 866,000 | 870,000 | 864,000 | 867,000 | 1,193 | 1,734 |
| 2005-05-11 | 868,000 | 868,000 | 862,000 | 866,000 | 906 | 1,732 |
| 2005-05-10 | 870,000 | 875,000 | 863,000 | 867,000 | 1,372 | 1,734 |
| 2005-05-09 | 874,000 | 875,000 | 864,000 | 875,000 | 1,587 | 1,750 |
| 2005-05-06 | 864,000 | 874,000 | 857,000 | 873,000 | 1,702 | 1,746 |
| 2005-05-02 | 843,000 | 867,000 | 843,000 | 864,000 | 2,048 | 1,728 |
| 2005-04-28 | 858,000 | 863,000 | 842,000 | 863,000 | 1,771 | 1,726 |
| 2005-04-27 | 853,000 | 856,000 | 846,000 | 856,000 | 767 | 1,712 |
| 2005-04-26 | 850,000 | 854,000 | 845,000 | 854,000 | 1,531 | 1,708 |
| 2005-04-25 | 864,000 | 866,000 | 850,000 | 854,000 | 1,835 | 1,708 |
| 2005-04-22 | 860,000 | 866,000 | 852,000 | 864,000 | 2,430 | 1,728 |
| 2005-04-21 | 850,000 | 855,000 | 841,000 | 845,000 | 2,052 | 1,690 |
| 2005-04-20 | 860,000 | 864,000 | 850,000 | 860,000 | 2,079 | 1,720 |
| 2005-04-19 | 839,000 | 863,000 | 833,000 | 858,000 | 2,491 | 1,716 |
| 2005-04-18 | 859,000 | 863,000 | 829,000 | 829,000 | 2,355 | 1,658 |
| 2005-04-15 | 862,000 | 870,000 | 858,000 | 861,000 | 1,784 | 1,722 |
| 2005-04-14 | 872,000 | 880,000 | 864,000 | 872,000 | 2,225 | 1,744 |
| 2005-04-13 | 891,000 | 894,000 | 880,000 | 880,000 | 1,423 | 1,760 |
| 2005-04-12 | 899,000 | 899,000 | 890,000 | 890,000 | 634 | 1,780 |
| 2005-04-11 | 909,000 | 909,000 | 895,000 | 896,000 | 1,187 | 1,792 |
| 2005-04-08 | 903,000 | 910,000 | 898,000 | 905,000 | 1,454 | 1,810 |
| 2005-04-07 | 905,000 | 905,000 | 894,000 | 905,000 | 1,628 | 1,810 |
| 2005-04-06 | 893,000 | 906,000 | 890,000 | 904,000 | 2,830 | 1,808 |
| 2005-04-05 | 897,000 | 901,000 | 894,000 | 894,000 | 1,260 | 1,788 |
| 2005-04-04 | 906,000 | 906,000 | 899,000 | 901,000 | 962 | 1,802 |
| 2005-04-01 | 902,000 | 907,000 | 897,000 | 907,000 | 1,804 | 1,814 |
| 2005-03-31 | 898,000 | 918,000 | 892,000 | 918,000 | 3,235 | 1,836 |
| 2005-03-30 | 908,000 | 908,000 | 896,000 | 908,000 | 1,357 | 1,816 |
| 2005-03-29 | 928,000 | 928,000 | 900,000 | 908,000 | 1,646 | 1,816 |
| 2005-03-28 | 915,000 | 930,000 | 908,000 | 928,000 | 1,974 | 1,856 |
| 2005-03-25 | 928,000 | 931,000 | 917,000 | 927,000 | 1,913 | 1,854 |
| 2005-03-24 | 920,000 | 930,000 | 919,000 | 927,000 | 2,038 | 1,854 |
| 2005-03-23 | 938,000 | 943,000 | 917,000 | 922,000 | 2,460 | 1,844 |
| 2005-03-22 | 943,000 | 945,000 | 940,000 | 943,000 | 1,233 | 1,886 |
| 2005-03-18 | 929,000 | 942,000 | 928,000 | 940,000 | 1,416 | 1,880 |
| 2005-03-17 | 920,000 | 934,000 | 919,000 | 933,000 | 3,681 | 1,866 |
| 2005-03-16 | 912,000 | 921,000 | 912,000 | 919,000 | 1,618 | 1,838 |
| 2005-03-15 | 915,000 | 923,000 | 914,000 | 921,000 | 2,855 | 1,842 |
| 2005-03-14 | 935,000 | 936,000 | 907,000 | 911,000 | 4,698 | 1,822 |
| 2005-03-11 | 930,000 | 940,000 | 929,000 | 939,000 | 5,731 | 1,878 |
| 2005-03-10 | 922,000 | 933,000 | 922,000 | 929,000 | 1,945 | 1,858 |
| 2005-03-09 | 927,000 | 931,000 | 926,000 | 927,000 | 3,124 | 1,854 |
| 2005-03-08 | 930,000 | 933,000 | 926,000 | 926,000 | 1,968 | 1,852 |
| 2005-03-07 | 924,000 | 931,000 | 923,000 | 928,000 | 1,640 | 1,856 |
| 2005-03-04 | 915,000 | 924,000 | 915,000 | 923,000 | 1,621 | 1,846 |
| 2005-03-03 | 913,000 | 918,000 | 913,000 | 918,000 | 2,089 | 1,836 |
| 2005-03-02 | 913,000 | 914,000 | 912,000 | 913,000 | 1,412 | 1,826 |
| 2005-03-01 | 902,000 | 912,000 | 901,000 | 912,000 | 3,030 | 1,824 |
| 2005-02-28 | 895,000 | 901,000 | 891,000 | 900,000 | 1,845 | 1,800 |
| 2005-02-25 | 886,000 | 892,000 | 886,000 | 890,000 | 1,326 | 1,780 |
| 2005-02-24 | 880,000 | 887,000 | 878,000 | 886,000 | 1,335 | 1,772 |
| 2005-02-23 | 871,000 | 883,000 | 871,000 | 877,000 | 1,120 | 1,754 |
| 2005-02-22 | 880,000 | 881,000 | 872,000 | 873,000 | 603 | 1,746 |
| 2005-02-21 | 884,000 | 887,000 | 877,000 | 881,000 | 943 | 1,762 |
| 2005-02-18 | 879,000 | 879,000 | 874,000 | 879,000 | 1,369 | 1,758 |
| 2005-02-17 | 878,000 | 887,000 | 875,000 | 878,000 | 1,513 | 1,756 |
| 2005-02-16 | 883,000 | 886,000 | 878,000 | 878,000 | 1,038 | 1,756 |
| 2005-02-15 | 889,000 | 893,000 | 886,000 | 886,000 | 1,172 | 1,772 |
| 2005-02-14 | 882,000 | 889,000 | 880,000 | 886,000 | 1,503 | 1,772 |
| 2005-02-10 | 876,000 | 880,000 | 875,000 | 877,000 | 1,161 | 1,754 |
| 2005-02-09 | 873,000 | 881,000 | 873,000 | 880,000 | 2,249 | 1,760 |
| 2005-02-08 | 884,000 | 884,000 | 866,000 | 867,000 | 2,019 | 1,734 |
| 2005-02-07 | 875,000 | 888,000 | 872,000 | 883,000 | 2,195 | 1,766 |
| 2005-02-04 | 865,000 | 871,000 | 860,000 | 871,000 | 2,871 | 1,742 |
| 2005-02-03 | 860,000 | 863,000 | 856,000 | 862,000 | 1,831 | 1,724 |
| 2005-02-02 | 853,000 | 856,000 | 850,000 | 856,000 | 3,231 | 1,712 |
| 2005-02-01 | 844,000 | 850,000 | 844,000 | 850,000 | 3,300 | 1,700 |
| 2005-01-31 | 834,000 | 847,000 | 833,000 | 839,000 | 2,024 | 1,678 |
| 2005-01-28 | 838,000 | 838,000 | 830,000 | 836,000 | 1,601 | 1,672 |
| 2005-01-27 | 838,000 | 839,000 | 831,000 | 838,000 | 1,142 | 1,676 |
| 2005-01-26 | 833,000 | 837,000 | 832,000 | 837,000 | 694 | 1,674 |
| 2005-01-25 | 837,000 | 838,000 | 829,000 | 832,000 | 1,420 | 1,664 |
| 2005-01-24 | 831,000 | 837,000 | 828,000 | 837,000 | 1,171 | 1,674 |
| 2005-01-21 | 826,000 | 832,000 | 825,000 | 830,000 | 1,622 | 1,660 |
| 2005-01-20 | 827,000 | 830,000 | 822,000 | 822,000 | 1,373 | 1,644 |
| 2005-01-19 | 829,000 | 829,000 | 826,000 | 828,000 | 986 | 1,656 |
| 2005-01-18 | 827,000 | 828,000 | 824,000 | 827,000 | 1,159 | 1,654 |
| 2005-01-17 | 828,000 | 829,000 | 824,000 | 825,000 | 933 | 1,650 |
| 2005-01-14 | 825,000 | 829,000 | 821,000 | 829,000 | 1,757 | 1,658 |
| 2005-01-13 | 830,000 | 830,000 | 824,000 | 825,000 | 1,554 | 1,650 |
| 2005-01-12 | 831,000 | 834,000 | 826,000 | 827,000 | 1,568 | 1,654 |
| 2005-01-11 | 833,000 | 836,000 | 830,000 | 836,000 | 1,740 | 1,672 |
| 2005-01-07 | 839,000 | 839,000 | 835,000 | 836,000 | 1,935 | 1,672 |
| 2005-01-06 | 839,000 | 844,000 | 838,000 | 841,000 | 1,888 | 1,682 |
| 2005-01-05 | 843,000 | 846,000 | 840,000 | 840,000 | 1,272 | 1,680 |
| 2005-01-04 | 837,000 | 843,000 | 836,000 | 843,000 | 334 | 1,686 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株