9064 ヤマトホールディングス(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 | 1,991 | 1,991 | 1,954 | 1,956 | 710,000 | 1,956 |
| 2005-12-29 | 1,995 | 2,015 | 1,990 | 2,000 | 906,000 | 2,000 |
| 2005-12-28 | 1,971 | 2,000 | 1,960 | 1,995 | 1,481,000 | 1,995 |
| 2005-12-27 | 2,000 | 2,020 | 1,998 | 1,998 | 805,000 | 1,998 |
| 2005-12-26 | 2,005 | 2,035 | 1,990 | 2,035 | 1,133,000 | 2,035 |
| 2005-12-22 | 2,030 | 2,030 | 2,010 | 2,030 | 1,386,000 | 2,030 |
| 2005-12-21 | 1,977 | 2,035 | 1,977 | 2,020 | 1,531,000 | 2,020 |
| 2005-12-20 | 1,940 | 1,998 | 1,931 | 1,992 | 2,299,000 | 1,992 |
| 2005-12-19 | 1,894 | 1,940 | 1,890 | 1,927 | 1,291,000 | 1,927 |
| 2005-12-16 | 1,894 | 1,898 | 1,864 | 1,880 | 3,154,000 | 1,880 |
| 2005-12-15 | 1,915 | 1,950 | 1,904 | 1,906 | 2,800,000 | 1,906 |
| 2005-12-14 | 2,005 | 2,025 | 1,959 | 1,959 | 2,593,000 | 1,959 |
| 2005-12-13 | 2,005 | 2,025 | 1,991 | 2,015 | 2,649,000 | 2,015 |
| 2005-12-12 | 2,040 | 2,050 | 2,025 | 2,045 | 949,000 | 2,045 |
| 2005-12-09 | 1,990 | 2,040 | 1,990 | 2,020 | 4,234,000 | 2,020 |
| 2005-12-08 | 2,060 | 2,060 | 1,998 | 2,015 | 1,493,000 | 2,015 |
| 2005-12-07 | 2,070 | 2,070 | 2,030 | 2,050 | 1,709,000 | 2,050 |
| 2005-12-06 | 2,000 | 2,040 | 1,988 | 2,040 | 1,538,000 | 2,040 |
| 2005-12-05 | 2,000 | 2,005 | 1,981 | 2,005 | 1,390,000 | 2,005 |
| 2005-12-02 | 1,990 | 2,005 | 1,964 | 2,005 | 2,195,000 | 2,005 |
| 2005-12-01 | 1,998 | 2,005 | 1,980 | 1,990 | 1,340,000 | 1,990 |
| 2005-11-30 | 2,000 | 2,015 | 1,968 | 1,968 | 1,136,000 | 1,968 |
| 2005-11-29 | 1,973 | 1,996 | 1,970 | 1,993 | 1,322,000 | 1,993 |
| 2005-11-28 | 1,944 | 1,975 | 1,942 | 1,971 | 1,206,000 | 1,971 |
| 2005-11-25 | 1,950 | 1,963 | 1,944 | 1,959 | 1,472,000 | 1,959 |
| 2005-11-24 | 1,977 | 1,998 | 1,960 | 1,973 | 2,172,000 | 1,973 |
| 2005-11-22 | 2,050 | 2,050 | 1,988 | 1,990 | 2,865,000 | 1,990 |
| 2005-11-21 | 2,055 | 2,070 | 2,045 | 2,050 | 1,813,000 | 2,050 |
| 2005-11-18 | 1,990 | 2,035 | 1,988 | 2,015 | 2,664,000 | 2,015 |
| 2005-11-17 | 1,933 | 1,969 | 1,919 | 1,958 | 1,564,000 | 1,958 |
| 2005-11-16 | 1,901 | 1,933 | 1,883 | 1,923 | 1,812,000 | 1,923 |
| 2005-11-15 | 1,903 | 1,914 | 1,887 | 1,905 | 1,394,000 | 1,905 |
| 2005-11-14 | 1,903 | 1,920 | 1,879 | 1,903 | 1,512,000 | 1,903 |
| 2005-11-11 | 1,914 | 1,914 | 1,887 | 1,903 | 1,629,000 | 1,903 |
| 2005-11-10 | 1,910 | 1,913 | 1,881 | 1,905 | 1,403,000 | 1,905 |
| 2005-11-09 | 1,918 | 1,936 | 1,902 | 1,922 | 1,385,000 | 1,922 |
| 2005-11-08 | 1,906 | 1,928 | 1,901 | 1,923 | 1,230,000 | 1,923 |
| 2005-11-07 | 1,960 | 1,978 | 1,907 | 1,910 | 1,586,000 | 1,910 |
| 2005-11-04 | 1,980 | 1,987 | 1,941 | 1,956 | 1,505,000 | 1,956 |
| 2005-11-02 | 1,950 | 1,996 | 1,943 | 1,958 | 2,566,000 | 1,958 |
| 2005-11-01 | 1,939 | 1,940 | 1,914 | 1,929 | 1,214,000 | 1,929 |
| 2005-10-31 | 1,880 | 1,911 | 1,870 | 1,909 | 2,017,000 | 1,909 |
| 2005-10-28 | 1,840 | 1,880 | 1,840 | 1,861 | 1,451,000 | 1,861 |
| 2005-10-27 | 1,830 | 1,867 | 1,823 | 1,858 | 1,688,000 | 1,858 |
| 2005-10-26 | 1,797 | 1,836 | 1,795 | 1,831 | 1,390,000 | 1,831 |
| 2005-10-25 | 1,816 | 1,828 | 1,785 | 1,792 | 1,670,000 | 1,792 |
| 2005-10-24 | 1,781 | 1,797 | 1,771 | 1,789 | 1,128,000 | 1,789 |
| 2005-10-21 | 1,800 | 1,801 | 1,781 | 1,788 | 1,595,000 | 1,788 |
| 2005-10-20 | 1,812 | 1,819 | 1,795 | 1,800 | 1,273,000 | 1,800 |
| 2005-10-19 | 1,805 | 1,820 | 1,766 | 1,784 | 2,340,000 | 1,784 |
| 2005-10-18 | 1,850 | 1,850 | 1,803 | 1,831 | 1,662,000 | 1,831 |
| 2005-10-17 | 1,875 | 1,878 | 1,843 | 1,857 | 2,312,000 | 1,857 |
| 2005-10-14 | 1,885 | 1,888 | 1,839 | 1,850 | 4,155,000 | 1,850 |
| 2005-10-13 | 1,820 | 1,830 | 1,781 | 1,825 | 4,435,000 | 1,825 |
| 2005-10-12 | 1,735 | 1,793 | 1,717 | 1,791 | 3,641,000 | 1,791 |
| 2005-10-11 | 1,724 | 1,737 | 1,712 | 1,737 | 2,211,000 | 1,737 |
| 2005-10-07 | 1,761 | 1,788 | 1,725 | 1,736 | 3,760,000 | 1,736 |
| 2005-10-06 | 1,837 | 1,840 | 1,785 | 1,799 | 2,050,000 | 1,799 |
| 2005-10-05 | 1,831 | 1,844 | 1,805 | 1,844 | 1,849,000 | 1,844 |
| 2005-10-04 | 1,851 | 1,855 | 1,821 | 1,838 | 2,294,000 | 1,838 |
| 2005-10-03 | 1,874 | 1,880 | 1,842 | 1,849 | 2,019,000 | 1,849 |
| 2005-09-30 | 1,908 | 1,920 | 1,866 | 1,866 | 3,758,000 | 1,866 |
| 2005-09-29 | 1,875 | 1,890 | 1,862 | 1,878 | 2,676,000 | 1,878 |
| 2005-09-28 | 1,844 | 1,871 | 1,843 | 1,858 | 2,618,000 | 1,858 |
| 2005-09-27 | 1,861 | 1,878 | 1,850 | 1,853 | 2,579,000 | 1,853 |
| 2005-09-26 | 1,780 | 1,839 | 1,779 | 1,839 | 2,675,000 | 1,839 |
| 2005-09-22 | 1,791 | 1,797 | 1,768 | 1,777 | 2,764,000 | 1,777 |
| 2005-09-21 | 1,798 | 1,815 | 1,772 | 1,805 | 3,171,000 | 1,805 |
| 2005-09-20 | 1,770 | 1,799 | 1,766 | 1,799 | 2,549,000 | 1,799 |
| 2005-09-16 | 1,750 | 1,774 | 1,738 | 1,762 | 4,738,000 | 1,762 |
| 2005-09-15 | 1,683 | 1,755 | 1,678 | 1,746 | 4,709,000 | 1,746 |
| 2005-09-14 | 1,649 | 1,672 | 1,647 | 1,670 | 2,454,000 | 1,670 |
| 2005-09-13 | 1,648 | 1,650 | 1,630 | 1,645 | 1,128,000 | 1,645 |
| 2005-09-12 | 1,638 | 1,651 | 1,620 | 1,626 | 2,497,000 | 1,626 |
| 2005-09-09 | 1,601 | 1,610 | 1,582 | 1,608 | 4,864,000 | 1,608 |
| 2005-09-08 | 1,625 | 1,626 | 1,604 | 1,610 | 1,573,000 | 1,610 |
| 2005-09-07 | 1,655 | 1,655 | 1,620 | 1,632 | 1,299,000 | 1,632 |
| 2005-09-06 | 1,646 | 1,664 | 1,635 | 1,638 | 1,028,000 | 1,638 |
| 2005-09-05 | 1,657 | 1,657 | 1,615 | 1,635 | 2,426,000 | 1,635 |
| 2005-09-02 | 1,672 | 1,676 | 1,651 | 1,658 | 1,645,000 | 1,658 |
| 2005-09-01 | 1,667 | 1,679 | 1,652 | 1,671 | 1,154,000 | 1,671 |
| 2005-08-31 | 1,655 | 1,671 | 1,651 | 1,660 | 1,835,000 | 1,660 |
| 2005-08-30 | 1,660 | 1,682 | 1,657 | 1,672 | 1,285,000 | 1,672 |
| 2005-08-29 | 1,648 | 1,657 | 1,637 | 1,655 | 2,148,000 | 1,655 |
| 2005-08-26 | 1,658 | 1,667 | 1,651 | 1,667 | 2,514,000 | 1,667 |
| 2005-08-25 | 1,681 | 1,695 | 1,662 | 1,662 | 2,325,000 | 1,662 |
| 2005-08-24 | 1,690 | 1,705 | 1,688 | 1,698 | 2,906,000 | 1,698 |
| 2005-08-23 | 1,689 | 1,711 | 1,684 | 1,690 | 2,439,000 | 1,690 |
| 2005-08-22 | 1,675 | 1,692 | 1,665 | 1,691 | 2,859,000 | 1,691 |
| 2005-08-19 | 1,690 | 1,693 | 1,656 | 1,684 | 2,997,000 | 1,684 |
| 2005-08-18 | 1,680 | 1,701 | 1,667 | 1,697 | 3,058,000 | 1,697 |
| 2005-08-17 | 1,680 | 1,685 | 1,665 | 1,665 | 2,005,000 | 1,665 |
| 2005-08-16 | 1,690 | 1,703 | 1,672 | 1,679 | 1,981,000 | 1,679 |
| 2005-08-15 | 1,647 | 1,679 | 1,646 | 1,679 | 2,261,000 | 1,679 |
| 2005-08-12 | 1,676 | 1,677 | 1,636 | 1,646 | 3,439,000 | 1,646 |
| 2005-08-11 | 1,650 | 1,687 | 1,650 | 1,671 | 2,864,000 | 1,671 |
| 2005-08-10 | 1,628 | 1,645 | 1,626 | 1,637 | 2,618,000 | 1,637 |
| 2005-08-09 | 1,581 | 1,628 | 1,576 | 1,618 | 2,683,000 | 1,618 |
| 2005-08-08 | 1,569 | 1,600 | 1,555 | 1,592 | 2,866,000 | 1,592 |
| 2005-08-05 | 1,573 | 1,574 | 1,556 | 1,568 | 1,991,000 | 1,568 |
| 2005-08-04 | 1,580 | 1,587 | 1,566 | 1,574 | 2,712,000 | 1,574 |
| 2005-08-03 | 1,575 | 1,578 | 1,562 | 1,573 | 2,051,000 | 1,573 |
| 2005-08-02 | 1,564 | 1,590 | 1,538 | 1,554 | 4,239,000 | 1,554 |
| 2005-08-01 | 1,522 | 1,571 | 1,521 | 1,563 | 5,082,000 | 1,563 |
| 2005-07-29 | 1,447 | 1,507 | 1,447 | 1,495 | 4,814,000 | 1,495 |
| 2005-07-28 | 1,462 | 1,465 | 1,450 | 1,450 | 1,189,000 | 1,450 |
| 2005-07-27 | 1,429 | 1,454 | 1,424 | 1,451 | 3,265,000 | 1,451 |
| 2005-07-26 | 1,422 | 1,430 | 1,411 | 1,413 | 988,000 | 1,413 |
| 2005-07-25 | 1,434 | 1,438 | 1,416 | 1,421 | 1,752,000 | 1,421 |
| 2005-07-22 | 1,445 | 1,449 | 1,430 | 1,437 | 1,420,000 | 1,437 |
| 2005-07-21 | 1,456 | 1,462 | 1,445 | 1,445 | 1,837,000 | 1,445 |
| 2005-07-20 | 1,458 | 1,464 | 1,441 | 1,462 | 1,969,000 | 1,462 |
| 2005-07-19 | 1,466 | 1,470 | 1,452 | 1,458 | 1,794,000 | 1,458 |
| 2005-07-15 | 1,480 | 1,485 | 1,466 | 1,466 | 1,616,000 | 1,466 |
| 2005-07-14 | 1,490 | 1,497 | 1,479 | 1,479 | 949,000 | 1,479 |
| 2005-07-13 | 1,495 | 1,498 | 1,478 | 1,479 | 1,117,000 | 1,479 |
| 2005-07-12 | 1,504 | 1,512 | 1,497 | 1,499 | 734,000 | 1,499 |
| 2005-07-11 | 1,500 | 1,514 | 1,499 | 1,504 | 931,000 | 1,504 |
| 2005-07-08 | 1,500 | 1,505 | 1,492 | 1,497 | 2,554,000 | 1,497 |
| 2005-07-07 | 1,505 | 1,514 | 1,497 | 1,502 | 2,255,000 | 1,502 |
| 2005-07-06 | 1,549 | 1,549 | 1,521 | 1,522 | 1,429,000 | 1,522 |
| 2005-07-05 | 1,557 | 1,557 | 1,533 | 1,540 | 1,946,000 | 1,540 |
| 2005-07-04 | 1,540 | 1,559 | 1,540 | 1,559 | 1,050,000 | 1,559 |
| 2005-07-01 | 1,535 | 1,548 | 1,530 | 1,540 | 1,131,000 | 1,540 |
| 2005-06-30 | 1,543 | 1,549 | 1,535 | 1,540 | 1,637,000 | 1,540 |
| 2005-06-29 | 1,519 | 1,527 | 1,510 | 1,516 | 823,000 | 1,516 |
| 2005-06-28 | 1,510 | 1,525 | 1,503 | 1,519 | 1,369,000 | 1,519 |
| 2005-06-27 | 1,530 | 1,530 | 1,502 | 1,510 | 1,334,000 | 1,510 |
| 2005-06-24 | 1,518 | 1,543 | 1,514 | 1,540 | 1,516,000 | 1,540 |
| 2005-06-23 | 1,537 | 1,553 | 1,533 | 1,553 | 1,535,000 | 1,553 |
| 2005-06-22 | 1,520 | 1,542 | 1,512 | 1,531 | 851,000 | 1,531 |
| 2005-06-21 | 1,530 | 1,536 | 1,517 | 1,528 | 1,199,000 | 1,528 |
| 2005-06-20 | 1,550 | 1,551 | 1,531 | 1,543 | 1,167,000 | 1,543 |
| 2005-06-17 | 1,518 | 1,542 | 1,518 | 1,542 | 1,609,000 | 1,542 |
| 2005-06-16 | 1,515 | 1,520 | 1,502 | 1,509 | 1,692,000 | 1,509 |
| 2005-06-15 | 1,485 | 1,510 | 1,480 | 1,506 | 2,635,000 | 1,506 |
| 2005-06-14 | 1,486 | 1,493 | 1,474 | 1,474 | 962,000 | 1,474 |
| 2005-06-13 | 1,463 | 1,487 | 1,460 | 1,466 | 633,000 | 1,466 |
| 2005-06-10 | 1,451 | 1,488 | 1,451 | 1,470 | 4,296,000 | 1,470 |
| 2005-06-09 | 1,489 | 1,489 | 1,453 | 1,455 | 1,115,000 | 1,455 |
| 2005-06-08 | 1,470 | 1,492 | 1,468 | 1,475 | 1,051,000 | 1,475 |
| 2005-06-07 | 1,477 | 1,481 | 1,468 | 1,478 | 1,014,000 | 1,478 |
| 2005-06-06 | 1,499 | 1,499 | 1,478 | 1,483 | 1,110,000 | 1,483 |
| 2005-06-03 | 1,509 | 1,513 | 1,498 | 1,507 | 1,128,000 | 1,507 |
| 2005-06-02 | 1,521 | 1,528 | 1,505 | 1,506 | 1,061,000 | 1,506 |
| 2005-06-01 | 1,506 | 1,529 | 1,501 | 1,529 | 1,444,000 | 1,529 |
| 2005-05-31 | 1,495 | 1,520 | 1,493 | 1,520 | 1,925,000 | 1,520 |
| 2005-05-30 | 1,485 | 1,517 | 1,485 | 1,495 | 920,000 | 1,495 |
| 2005-05-27 | 1,489 | 1,499 | 1,477 | 1,490 | 1,900,000 | 1,490 |
| 2005-05-26 | 1,487 | 1,508 | 1,487 | 1,494 | 2,150,000 | 1,494 |
| 2005-05-25 | 1,499 | 1,500 | 1,469 | 1,473 | 1,686,000 | 1,473 |
| 2005-05-24 | 1,519 | 1,521 | 1,484 | 1,499 | 2,421,000 | 1,499 |
| 2005-05-23 | 1,502 | 1,526 | 1,501 | 1,523 | 3,127,000 | 1,523 |
| 2005-05-20 | 1,478 | 1,502 | 1,467 | 1,494 | 3,821,000 | 1,494 |
| 2005-05-19 | 1,462 | 1,479 | 1,445 | 1,470 | 4,426,000 | 1,470 |
| 2005-05-18 | 1,419 | 1,444 | 1,413 | 1,422 | 3,212,000 | 1,422 |
| 2005-05-17 | 1,407 | 1,430 | 1,401 | 1,418 | 5,708,000 | 1,418 |
| 2005-05-16 | 1,375 | 1,378 | 1,348 | 1,350 | 1,236,000 | 1,350 |
| 2005-05-13 | 1,393 | 1,404 | 1,390 | 1,391 | 1,654,000 | 1,391 |
| 2005-05-12 | 1,396 | 1,409 | 1,392 | 1,396 | 1,464,000 | 1,396 |
| 2005-05-11 | 1,390 | 1,392 | 1,378 | 1,392 | 1,082,000 | 1,392 |
| 2005-05-10 | 1,392 | 1,400 | 1,381 | 1,389 | 947,000 | 1,389 |
| 2005-05-09 | 1,389 | 1,409 | 1,372 | 1,403 | 1,511,000 | 1,403 |
| 2005-05-06 | 1,394 | 1,409 | 1,386 | 1,409 | 924,000 | 1,409 |
| 2005-05-02 | 1,387 | 1,392 | 1,371 | 1,389 | 901,000 | 1,389 |
| 2005-04-28 | 1,378 | 1,393 | 1,371 | 1,387 | 1,592,000 | 1,387 |
| 2005-04-27 | 1,400 | 1,404 | 1,374 | 1,381 | 1,831,000 | 1,381 |
| 2005-04-26 | 1,391 | 1,415 | 1,391 | 1,407 | 1,018,000 | 1,407 |
| 2005-04-25 | 1,412 | 1,417 | 1,400 | 1,408 | 1,449,000 | 1,408 |
| 2005-04-22 | 1,419 | 1,419 | 1,406 | 1,407 | 1,690,000 | 1,407 |
| 2005-04-21 | 1,405 | 1,405 | 1,363 | 1,399 | 2,163,000 | 1,399 |
| 2005-04-20 | 1,438 | 1,439 | 1,406 | 1,410 | 2,250,000 | 1,410 |
| 2005-04-19 | 1,416 | 1,437 | 1,410 | 1,432 | 1,899,000 | 1,432 |
| 2005-04-18 | 1,433 | 1,434 | 1,398 | 1,406 | 2,617,000 | 1,406 |
| 2005-04-15 | 1,475 | 1,477 | 1,444 | 1,451 | 1,573,000 | 1,451 |
| 2005-04-14 | 1,478 | 1,484 | 1,466 | 1,480 | 1,134,000 | 1,480 |
| 2005-04-13 | 1,496 | 1,501 | 1,481 | 1,483 | 1,831,000 | 1,483 |
| 2005-04-12 | 1,503 | 1,508 | 1,496 | 1,501 | 871,000 | 1,501 |
| 2005-04-11 | 1,529 | 1,534 | 1,502 | 1,508 | 1,168,000 | 1,508 |
| 2005-04-08 | 1,535 | 1,543 | 1,521 | 1,525 | 1,996,000 | 1,525 |
| 2005-04-07 | 1,520 | 1,527 | 1,514 | 1,526 | 1,504,000 | 1,526 |
| 2005-04-06 | 1,496 | 1,510 | 1,494 | 1,510 | 955,000 | 1,510 |
| 2005-04-05 | 1,503 | 1,507 | 1,490 | 1,492 | 1,898,000 | 1,492 |
| 2005-04-04 | 1,533 | 1,536 | 1,501 | 1,502 | 1,555,000 | 1,502 |
| 2005-04-01 | 1,516 | 1,534 | 1,516 | 1,532 | 944,000 | 1,532 |
| 2005-03-31 | 1,497 | 1,534 | 1,496 | 1,534 | 1,856,000 | 1,534 |
| 2005-03-30 | 1,523 | 1,538 | 1,500 | 1,506 | 2,628,000 | 1,506 |
| 2005-03-29 | 1,566 | 1,566 | 1,513 | 1,522 | 1,838,000 | 1,522 |
| 2005-03-28 | 1,566 | 1,575 | 1,554 | 1,565 | 1,643,000 | 1,565 |
| 2005-03-25 | 1,577 | 1,577 | 1,557 | 1,565 | 1,618,000 | 1,565 |
| 2005-03-24 | 1,574 | 1,587 | 1,565 | 1,578 | 1,658,000 | 1,578 |
| 2005-03-23 | 1,550 | 1,587 | 1,525 | 1,586 | 4,397,000 | 1,586 |
| 2005-03-22 | 1,627 | 1,639 | 1,601 | 1,603 | 2,734,000 | 1,603 |
| 2005-03-18 | 1,636 | 1,657 | 1,634 | 1,644 | 1,214,000 | 1,644 |
| 2005-03-17 | 1,646 | 1,658 | 1,625 | 1,642 | 1,506,000 | 1,642 |
| 2005-03-16 | 1,635 | 1,652 | 1,635 | 1,645 | 1,512,000 | 1,645 |
| 2005-03-15 | 1,625 | 1,640 | 1,625 | 1,629 | 1,517,000 | 1,629 |
| 2005-03-14 | 1,626 | 1,639 | 1,619 | 1,619 | 1,218,000 | 1,619 |
| 2005-03-11 | 1,601 | 1,630 | 1,601 | 1,625 | 5,006,000 | 1,625 |
| 2005-03-10 | 1,605 | 1,614 | 1,595 | 1,599 | 1,454,000 | 1,599 |
| 2005-03-09 | 1,600 | 1,611 | 1,599 | 1,605 | 2,648,000 | 1,605 |
| 2005-03-08 | 1,613 | 1,620 | 1,594 | 1,596 | 3,808,000 | 1,596 |
| 2005-03-07 | 1,642 | 1,648 | 1,619 | 1,627 | 2,288,000 | 1,627 |
| 2005-03-04 | 1,646 | 1,646 | 1,630 | 1,641 | 2,061,000 | 1,641 |
| 2005-03-03 | 1,652 | 1,658 | 1,644 | 1,655 | 2,076,000 | 1,655 |
| 2005-03-02 | 1,671 | 1,679 | 1,659 | 1,663 | 1,838,000 | 1,663 |
| 2005-03-01 | 1,666 | 1,677 | 1,657 | 1,670 | 1,626,000 | 1,670 |
| 2005-02-28 | 1,688 | 1,689 | 1,660 | 1,661 | 2,237,000 | 1,661 |
| 2005-02-25 | 1,672 | 1,704 | 1,663 | 1,685 | 3,618,000 | 1,685 |
| 2005-02-24 | 1,622 | 1,654 | 1,622 | 1,642 | 2,522,000 | 1,642 |
| 2005-02-23 | 1,610 | 1,631 | 1,610 | 1,621 | 1,612,000 | 1,621 |
| 2005-02-22 | 1,625 | 1,636 | 1,619 | 1,625 | 916,000 | 1,625 |
| 2005-02-21 | 1,635 | 1,639 | 1,623 | 1,627 | 1,003,000 | 1,627 |
| 2005-02-18 | 1,620 | 1,647 | 1,611 | 1,640 | 1,682,000 | 1,640 |
| 2005-02-17 | 1,617 | 1,637 | 1,617 | 1,629 | 1,171,000 | 1,629 |
| 2005-02-16 | 1,628 | 1,637 | 1,627 | 1,627 | 1,314,000 | 1,627 |
| 2005-02-15 | 1,595 | 1,645 | 1,595 | 1,643 | 1,894,000 | 1,643 |
| 2005-02-14 | 1,623 | 1,625 | 1,595 | 1,595 | 1,359,000 | 1,595 |
| 2005-02-10 | 1,609 | 1,626 | 1,602 | 1,611 | 2,011,000 | 1,611 |
| 2005-02-09 | 1,635 | 1,640 | 1,603 | 1,604 | 2,539,000 | 1,604 |
| 2005-02-08 | 1,620 | 1,647 | 1,611 | 1,628 | 4,333,000 | 1,628 |
| 2005-02-07 | 1,560 | 1,605 | 1,551 | 1,591 | 3,049,000 | 1,591 |
| 2005-02-04 | 1,534 | 1,540 | 1,511 | 1,540 | 716,000 | 1,540 |
| 2005-02-03 | 1,536 | 1,542 | 1,522 | 1,529 | 834,000 | 1,529 |
| 2005-02-02 | 1,549 | 1,552 | 1,528 | 1,533 | 1,367,000 | 1,533 |
| 2005-02-01 | 1,548 | 1,548 | 1,530 | 1,540 | 958,000 | 1,540 |
| 2005-01-31 | 1,542 | 1,568 | 1,531 | 1,551 | 946,000 | 1,551 |
| 2005-01-28 | 1,550 | 1,557 | 1,528 | 1,548 | 952,000 | 1,548 |
| 2005-01-27 | 1,570 | 1,577 | 1,556 | 1,560 | 1,091,000 | 1,560 |
| 2005-01-26 | 1,550 | 1,571 | 1,546 | 1,565 | 1,651,000 | 1,565 |
| 2005-01-25 | 1,536 | 1,547 | 1,529 | 1,533 | 1,840,000 | 1,533 |
| 2005-01-24 | 1,500 | 1,533 | 1,499 | 1,525 | 2,413,000 | 1,525 |
| 2005-01-21 | 1,478 | 1,500 | 1,476 | 1,486 | 1,351,000 | 1,486 |
| 2005-01-20 | 1,507 | 1,511 | 1,483 | 1,495 | 1,434,000 | 1,495 |
| 2005-01-19 | 1,539 | 1,544 | 1,518 | 1,522 | 1,580,000 | 1,522 |
| 2005-01-18 | 1,559 | 1,559 | 1,531 | 1,537 | 1,816,000 | 1,537 |
| 2005-01-17 | 1,548 | 1,559 | 1,538 | 1,549 | 1,281,000 | 1,549 |
| 2005-01-14 | 1,524 | 1,547 | 1,520 | 1,539 | 2,424,000 | 1,539 |
| 2005-01-13 | 1,517 | 1,527 | 1,515 | 1,520 | 1,284,000 | 1,520 |
| 2005-01-12 | 1,520 | 1,532 | 1,515 | 1,515 | 1,106,000 | 1,515 |
| 2005-01-11 | 1,521 | 1,534 | 1,513 | 1,513 | 1,710,000 | 1,513 |
| 2005-01-07 | 1,535 | 1,545 | 1,517 | 1,520 | 1,557,000 | 1,520 |
| 2005-01-06 | 1,508 | 1,529 | 1,508 | 1,529 | 959,000 | 1,529 |
| 2005-01-05 | 1,528 | 1,528 | 1,508 | 1,511 | 908,000 | 1,511 |
| 2005-01-04 | 1,524 | 1,535 | 1,510 | 1,528 | 406,000 | 1,528 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株