9104 (株)商船三井 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 | 1,040 | 1,041 | 1,024 | 1,029 | 2,805,000 | 3,430 |
| 2005-12-29 | 1,050 | 1,055 | 1,030 | 1,036 | 5,894,000 | 3,453.33 |
| 2005-12-28 | 1,020 | 1,035 | 1,018 | 1,034 | 5,437,000 | 3,446.67 |
| 2005-12-27 | 1,047 | 1,047 | 1,023 | 1,035 | 4,940,000 | 3,450 |
| 2005-12-26 | 1,035 | 1,064 | 1,035 | 1,047 | 8,168,000 | 3,490 |
| 2005-12-22 | 1,020 | 1,029 | 1,013 | 1,028 | 12,680,000 | 3,426.67 |
| 2005-12-21 | 1,005 | 1,021 | 1,002 | 1,016 | 10,546,000 | 3,386.67 |
| 2005-12-20 | 976 | 1,003 | 976 | 997 | 8,802,000 | 3,323.33 |
| 2005-12-19 | 981 | 989 | 971 | 982 | 6,423,000 | 3,273.33 |
| 2005-12-16 | 971 | 989 | 956 | 971 | 10,703,000 | 3,236.67 |
| 2005-12-15 | 975 | 995 | 968 | 974 | 14,133,000 | 3,246.67 |
| 2005-12-14 | 1,049 | 1,060 | 994 | 1,015 | 27,330,000 | 3,383.33 |
| 2005-12-13 | 945 | 1,000 | 944 | 999 | 27,321,000 | 3,330 |
| 2005-12-12 | 936 | 941 | 931 | 936 | 13,879,000 | 3,120 |
| 2005-12-09 | 905 | 919 | 905 | 919 | 9,042,000 | 3,063.33 |
| 2005-12-08 | 925 | 928 | 905 | 909 | 9,158,000 | 3,030 |
| 2005-12-07 | 912 | 925 | 900 | 923 | 12,779,000 | 3,076.67 |
| 2005-12-06 | 922 | 923 | 893 | 902 | 14,783,000 | 3,006.67 |
| 2005-12-05 | 926 | 927 | 917 | 925 | 9,632,000 | 3,083.33 |
| 2005-12-02 | 936 | 938 | 925 | 935 | 15,060,000 | 3,116.67 |
| 2005-12-01 | 898 | 926 | 893 | 926 | 26,507,000 | 3,086.67 |
| 2005-11-30 | 895 | 900 | 884 | 884 | 8,355,000 | 2,946.67 |
| 2005-11-29 | 893 | 902 | 877 | 888 | 13,234,000 | 2,960 |
| 2005-11-28 | 866 | 889 | 866 | 888 | 9,173,000 | 2,960 |
| 2005-11-25 | 866 | 870 | 860 | 870 | 3,862,000 | 2,900 |
| 2005-11-24 | 880 | 884 | 872 | 873 | 12,403,000 | 2,910 |
| 2005-11-22 | 877 | 878 | 869 | 873 | 6,892,000 | 2,910 |
| 2005-11-21 | 869 | 878 | 868 | 873 | 11,264,000 | 2,910 |
| 2005-11-18 | 864 | 868 | 861 | 866 | 8,671,000 | 2,886.67 |
| 2005-11-17 | 852 | 859 | 850 | 857 | 10,357,000 | 2,856.67 |
| 2005-11-16 | 840 | 848 | 837 | 844 | 8,287,000 | 2,813.33 |
| 2005-11-15 | 827 | 841 | 827 | 837 | 8,272,000 | 2,790 |
| 2005-11-14 | 840 | 843 | 827 | 833 | 6,849,000 | 2,776.67 |
| 2005-11-11 | 838 | 853 | 834 | 837 | 12,602,000 | 2,790 |
| 2005-11-10 | 870 | 870 | 821 | 836 | 19,561,000 | 2,786.67 |
| 2005-11-09 | 868 | 871 | 861 | 864 | 9,800,000 | 2,880 |
| 2005-11-08 | 872 | 873 | 859 | 872 | 8,957,000 | 2,906.67 |
| 2005-11-07 | 871 | 872 | 856 | 870 | 9,063,000 | 2,900 |
| 2005-11-04 | 880 | 881 | 853 | 861 | 22,049,000 | 2,870 |
| 2005-11-02 | 831 | 861 | 827 | 860 | 20,130,000 | 2,866.67 |
| 2005-11-01 | 823 | 826 | 820 | 823 | 4,717,000 | 2,743.33 |
| 2005-10-31 | 830 | 835 | 815 | 816 | 11,849,000 | 2,720 |
| 2005-10-28 | 823 | 823 | 804 | 820 | 11,840,000 | 2,733.33 |
| 2005-10-27 | 824 | 831 | 820 | 827 | 18,044,000 | 2,756.67 |
| 2005-10-26 | 779 | 804 | 778 | 801 | 15,497,000 | 2,670 |
| 2005-10-25 | 784 | 787 | 770 | 773 | 10,984,000 | 2,576.67 |
| 2005-10-24 | 793 | 793 | 773 | 777 | 8,362,000 | 2,590 |
| 2005-10-21 | 775 | 790 | 766 | 789 | 12,062,000 | 2,630 |
| 2005-10-20 | 795 | 795 | 775 | 780 | 13,404,000 | 2,600 |
| 2005-10-19 | 814 | 815 | 789 | 795 | 10,925,000 | 2,650 |
| 2005-10-18 | 810 | 820 | 803 | 810 | 13,238,000 | 2,700 |
| 2005-10-17 | 822 | 824 | 804 | 807 | 11,910,000 | 2,690 |
| 2005-10-14 | 845 | 845 | 820 | 824 | 13,561,000 | 2,746.67 |
| 2005-10-13 | 843 | 853 | 842 | 853 | 6,515,000 | 2,843.33 |
| 2005-10-12 | 877 | 879 | 850 | 863 | 10,080,000 | 2,876.67 |
| 2005-10-11 | 840 | 872 | 840 | 872 | 14,050,000 | 2,906.67 |
| 2005-10-07 | 833 | 839 | 825 | 837 | 7,743,000 | 2,790 |
| 2005-10-06 | 846 | 846 | 825 | 831 | 13,549,000 | 2,770 |
| 2005-10-05 | 880 | 881 | 861 | 866 | 10,655,000 | 2,886.67 |
| 2005-10-04 | 886 | 895 | 882 | 890 | 6,343,000 | 2,966.67 |
| 2005-10-03 | 894 | 897 | 873 | 894 | 9,646,000 | 2,980 |
| 2005-09-30 | 910 | 922 | 900 | 907 | 9,780,000 | 3,023.33 |
| 2005-09-29 | 913 | 915 | 898 | 912 | 13,085,000 | 3,040 |
| 2005-09-28 | 910 | 925 | 910 | 916 | 9,288,000 | 3,053.33 |
| 2005-09-27 | 913 | 934 | 910 | 911 | 9,915,000 | 3,036.67 |
| 2005-09-26 | 906 | 916 | 903 | 916 | 9,564,000 | 3,053.33 |
| 2005-09-22 | 891 | 900 | 882 | 900 | 9,325,000 | 3,000 |
| 2005-09-21 | 901 | 910 | 882 | 895 | 11,564,000 | 2,983.33 |
| 2005-09-20 | 872 | 898 | 871 | 895 | 12,980,000 | 2,983.33 |
| 2005-09-16 | 860 | 866 | 854 | 861 | 13,842,000 | 2,870 |
| 2005-09-15 | 819 | 845 | 818 | 845 | 13,215,000 | 2,816.67 |
| 2005-09-14 | 814 | 820 | 813 | 818 | 6,999,000 | 2,726.67 |
| 2005-09-13 | 818 | 823 | 811 | 813 | 6,711,000 | 2,710 |
| 2005-09-12 | 828 | 828 | 812 | 813 | 5,855,000 | 2,710 |
| 2005-09-09 | 801 | 815 | 800 | 815 | 8,483,000 | 2,716.67 |
| 2005-09-08 | 809 | 812 | 797 | 801 | 6,674,000 | 2,670 |
| 2005-09-07 | 821 | 822 | 806 | 807 | 3,936,000 | 2,690 |
| 2005-09-06 | 810 | 823 | 810 | 816 | 7,345,000 | 2,720 |
| 2005-09-05 | 816 | 817 | 811 | 814 | 4,304,000 | 2,713.33 |
| 2005-09-02 | 816 | 818 | 813 | 817 | 7,917,000 | 2,723.33 |
| 2005-09-01 | 816 | 822 | 813 | 813 | 10,828,000 | 2,710 |
| 2005-08-31 | 809 | 816 | 806 | 808 | 5,843,000 | 2,693.33 |
| 2005-08-30 | 809 | 818 | 808 | 814 | 6,414,000 | 2,713.33 |
| 2005-08-29 | 810 | 814 | 796 | 800 | 8,018,000 | 2,666.67 |
| 2005-08-26 | 817 | 819 | 806 | 817 | 3,828,000 | 2,723.33 |
| 2005-08-25 | 818 | 821 | 811 | 812 | 6,047,000 | 2,706.67 |
| 2005-08-24 | 810 | 830 | 810 | 825 | 8,755,000 | 2,750 |
| 2005-08-23 | 826 | 832 | 814 | 814 | 6,033,000 | 2,713.33 |
| 2005-08-22 | 818 | 831 | 815 | 820 | 10,065,000 | 2,733.33 |
| 2005-08-19 | 817 | 820 | 801 | 810 | 10,836,000 | 2,700 |
| 2005-08-18 | 797 | 821 | 794 | 817 | 17,923,000 | 2,723.33 |
| 2005-08-17 | 780 | 796 | 778 | 787 | 8,893,000 | 2,623.33 |
| 2005-08-16 | 779 | 784 | 776 | 782 | 6,998,000 | 2,606.67 |
| 2005-08-15 | 770 | 775 | 767 | 771 | 6,612,000 | 2,570 |
| 2005-08-12 | 767 | 773 | 762 | 765 | 7,287,000 | 2,550 |
| 2005-08-11 | 758 | 767 | 756 | 764 | 6,375,000 | 2,546.67 |
| 2005-08-10 | 750 | 760 | 749 | 755 | 9,622,000 | 2,516.67 |
| 2005-08-09 | 740 | 748 | 738 | 742 | 10,451,000 | 2,473.33 |
| 2005-08-08 | 711 | 730 | 706 | 730 | 9,761,000 | 2,433.33 |
| 2005-08-05 | 742 | 744 | 719 | 721 | 12,590,000 | 2,403.33 |
| 2005-08-04 | 752 | 754 | 732 | 751 | 8,654,000 | 2,503.33 |
| 2005-08-03 | 757 | 759 | 748 | 754 | 5,580,000 | 2,513.33 |
| 2005-08-02 | 753 | 761 | 752 | 756 | 11,588,000 | 2,520 |
| 2005-08-01 | 725 | 750 | 724 | 745 | 14,155,000 | 2,483.33 |
| 2005-07-29 | 723 | 725 | 718 | 721 | 5,066,000 | 2,403.33 |
| 2005-07-28 | 720 | 722 | 716 | 720 | 4,082,000 | 2,400 |
| 2005-07-27 | 718 | 724 | 716 | 721 | 9,302,000 | 2,403.33 |
| 2005-07-26 | 710 | 713 | 708 | 709 | 5,725,000 | 2,363.33 |
| 2005-07-25 | 699 | 711 | 698 | 711 | 11,082,000 | 2,370 |
| 2005-07-22 | 695 | 696 | 689 | 693 | 5,241,000 | 2,310 |
| 2005-07-21 | 700 | 703 | 694 | 695 | 4,859,000 | 2,316.67 |
| 2005-07-20 | 687 | 694 | 685 | 694 | 5,484,000 | 2,313.33 |
| 2005-07-19 | 687 | 688 | 684 | 684 | 2,747,000 | 2,280 |
| 2005-07-15 | 689 | 690 | 685 | 685 | 3,281,000 | 2,283.33 |
| 2005-07-14 | 690 | 692 | 687 | 687 | 3,639,000 | 2,290 |
| 2005-07-13 | 687 | 689 | 683 | 685 | 4,636,000 | 2,283.33 |
| 2005-07-12 | 684 | 687 | 679 | 683 | 6,585,000 | 2,276.67 |
| 2005-07-11 | 676 | 683 | 676 | 677 | 5,117,000 | 2,256.67 |
| 2005-07-08 | 672 | 676 | 668 | 670 | 6,217,000 | 2,233.33 |
| 2005-07-07 | 670 | 676 | 670 | 673 | 4,248,000 | 2,243.33 |
| 2005-07-06 | 683 | 685 | 677 | 678 | 4,892,000 | 2,260 |
| 2005-07-05 | 685 | 689 | 681 | 681 | 5,688,000 | 2,270 |
| 2005-07-04 | 685 | 686 | 682 | 685 | 2,855,000 | 2,283.33 |
| 2005-07-01 | 681 | 688 | 680 | 685 | 6,695,000 | 2,283.33 |
| 2005-06-30 | 690 | 693 | 685 | 685 | 6,043,000 | 2,283.33 |
| 2005-06-29 | 687 | 690 | 683 | 684 | 5,337,000 | 2,280 |
| 2005-06-28 | 675 | 682 | 670 | 680 | 5,877,000 | 2,266.67 |
| 2005-06-27 | 679 | 681 | 670 | 674 | 5,825,000 | 2,246.67 |
| 2005-06-24 | 668 | 687 | 666 | 687 | 9,540,000 | 2,290 |
| 2005-06-23 | 673 | 679 | 669 | 678 | 6,857,000 | 2,260 |
| 2005-06-22 | 669 | 673 | 663 | 670 | 6,514,000 | 2,233.33 |
| 2005-06-21 | 676 | 678 | 667 | 669 | 12,984,000 | 2,230 |
| 2005-06-20 | 690 | 690 | 683 | 689 | 2,781,000 | 2,296.67 |
| 2005-06-17 | 683 | 690 | 678 | 690 | 7,836,000 | 2,300 |
| 2005-06-16 | 685 | 689 | 682 | 682 | 8,082,000 | 2,273.33 |
| 2005-06-15 | 672 | 683 | 669 | 681 | 5,567,000 | 2,270 |
| 2005-06-14 | 673 | 676 | 667 | 671 | 6,894,000 | 2,236.67 |
| 2005-06-13 | 670 | 674 | 668 | 670 | 5,596,000 | 2,233.33 |
| 2005-06-10 | 666 | 672 | 660 | 667 | 13,265,000 | 2,223.33 |
| 2005-06-09 | 658 | 663 | 652 | 656 | 6,875,000 | 2,186.67 |
| 2005-06-08 | 648 | 658 | 648 | 657 | 9,456,000 | 2,190 |
| 2005-06-07 | 657 | 660 | 646 | 647 | 3,671,000 | 2,156.67 |
| 2005-06-06 | 656 | 657 | 652 | 657 | 5,403,000 | 2,190 |
| 2005-06-03 | 666 | 672 | 662 | 663 | 10,393,000 | 2,210 |
| 2005-06-02 | 665 | 666 | 656 | 656 | 7,427,000 | 2,186.67 |
| 2005-06-01 | 652 | 664 | 651 | 663 | 7,987,000 | 2,210 |
| 2005-05-31 | 646 | 659 | 641 | 655 | 10,708,000 | 2,183.33 |
| 2005-05-30 | 643 | 652 | 641 | 646 | 10,121,000 | 2,153.33 |
| 2005-05-27 | 623 | 638 | 621 | 638 | 9,987,000 | 2,126.67 |
| 2005-05-26 | 612 | 619 | 606 | 616 | 6,488,000 | 2,053.33 |
| 2005-05-25 | 625 | 626 | 615 | 615 | 4,781,000 | 2,050 |
| 2005-05-24 | 631 | 637 | 625 | 629 | 5,365,000 | 2,096.67 |
| 2005-05-23 | 625 | 631 | 625 | 630 | 4,998,000 | 2,100 |
| 2005-05-20 | 631 | 631 | 619 | 620 | 6,729,000 | 2,066.67 |
| 2005-05-19 | 632 | 636 | 624 | 630 | 8,456,000 | 2,100 |
| 2005-05-18 | 619 | 623 | 613 | 613 | 11,051,000 | 2,043.33 |
| 2005-05-17 | 636 | 636 | 602 | 611 | 21,344,000 | 2,036.67 |
| 2005-05-16 | 648 | 649 | 625 | 626 | 8,087,000 | 2,086.67 |
| 2005-05-13 | 656 | 656 | 647 | 652 | 8,804,000 | 2,173.33 |
| 2005-05-12 | 655 | 663 | 652 | 656 | 7,982,000 | 2,186.67 |
| 2005-05-11 | 648 | 649 | 643 | 647 | 11,471,000 | 2,156.67 |
| 2005-05-10 | 668 | 670 | 655 | 656 | 6,075,000 | 2,186.67 |
| 2005-05-09 | 674 | 676 | 665 | 667 | 7,507,000 | 2,223.33 |
| 2005-05-06 | 666 | 668 | 662 | 665 | 4,342,000 | 2,216.67 |
| 2005-05-02 | 661 | 668 | 655 | 661 | 3,474,000 | 2,203.33 |
| 2005-04-28 | 661 | 667 | 656 | 662 | 5,030,000 | 2,206.67 |
| 2005-04-27 | 654 | 665 | 654 | 664 | 4,060,000 | 2,213.33 |
| 2005-04-26 | 670 | 670 | 656 | 656 | 2,649,000 | 2,186.67 |
| 2005-04-25 | 662 | 667 | 657 | 667 | 5,181,000 | 2,223.33 |
| 2005-04-22 | 663 | 667 | 658 | 664 | 4,610,000 | 2,213.33 |
| 2005-04-21 | 641 | 654 | 637 | 653 | 6,523,000 | 2,176.67 |
| 2005-04-20 | 670 | 672 | 656 | 662 | 5,597,000 | 2,206.67 |
| 2005-04-19 | 645 | 661 | 640 | 658 | 9,978,000 | 2,193.33 |
| 2005-04-18 | 641 | 654 | 626 | 627 | 13,415,000 | 2,090 |
| 2005-04-15 | 667 | 678 | 660 | 671 | 8,221,000 | 2,236.67 |
| 2005-04-14 | 672 | 676 | 666 | 676 | 3,992,000 | 2,253.33 |
| 2005-04-13 | 685 | 685 | 672 | 680 | 6,573,000 | 2,266.67 |
| 2005-04-12 | 690 | 693 | 685 | 685 | 4,988,000 | 2,283.33 |
| 2005-04-11 | 695 | 697 | 683 | 684 | 5,947,000 | 2,280 |
| 2005-04-08 | 712 | 712 | 700 | 704 | 4,431,000 | 2,346.67 |
| 2005-04-07 | 710 | 710 | 701 | 705 | 5,528,000 | 2,350 |
| 2005-04-06 | 698 | 707 | 695 | 707 | 7,829,000 | 2,356.67 |
| 2005-04-05 | 688 | 694 | 688 | 689 | 4,975,000 | 2,296.67 |
| 2005-04-04 | 696 | 698 | 690 | 692 | 4,143,000 | 2,306.67 |
| 2005-04-01 | 680 | 696 | 676 | 696 | 3,918,000 | 2,320 |
| 2005-03-31 | 689 | 691 | 682 | 689 | 5,874,000 | 2,296.67 |
| 2005-03-30 | 676 | 680 | 666 | 670 | 7,349,000 | 2,233.33 |
| 2005-03-29 | 704 | 704 | 682 | 685 | 5,676,000 | 2,283.33 |
| 2005-03-28 | 698 | 705 | 692 | 701 | 3,163,000 | 2,336.67 |
| 2005-03-25 | 714 | 715 | 705 | 708 | 3,893,000 | 2,360 |
| 2005-03-24 | 716 | 717 | 706 | 709 | 4,354,000 | 2,363.33 |
| 2005-03-23 | 716 | 718 | 706 | 716 | 9,001,000 | 2,386.67 |
| 2005-03-22 | 712 | 715 | 706 | 711 | 3,424,000 | 2,370 |
| 2005-03-18 | 697 | 712 | 697 | 712 | 7,906,000 | 2,373.33 |
| 2005-03-17 | 696 | 700 | 692 | 698 | 6,907,000 | 2,326.67 |
| 2005-03-16 | 707 | 708 | 698 | 703 | 7,251,000 | 2,343.33 |
| 2005-03-15 | 715 | 718 | 706 | 710 | 5,041,000 | 2,366.67 |
| 2005-03-14 | 714 | 715 | 706 | 706 | 5,174,000 | 2,353.33 |
| 2005-03-11 | 715 | 721 | 712 | 713 | 9,518,000 | 2,376.67 |
| 2005-03-10 | 714 | 725 | 714 | 718 | 4,402,000 | 2,393.33 |
| 2005-03-09 | 712 | 718 | 712 | 713 | 4,893,000 | 2,376.67 |
| 2005-03-08 | 723 | 723 | 714 | 717 | 4,439,000 | 2,390 |
| 2005-03-07 | 725 | 730 | 722 | 723 | 5,993,000 | 2,410 |
| 2005-03-04 | 712 | 721 | 708 | 716 | 4,214,000 | 2,386.67 |
| 2005-03-03 | 712 | 717 | 709 | 714 | 5,048,000 | 2,380 |
| 2005-03-02 | 721 | 724 | 711 | 712 | 6,190,000 | 2,373.33 |
| 2005-03-01 | 720 | 730 | 718 | 720 | 9,180,000 | 2,400 |
| 2005-02-28 | 700 | 723 | 700 | 718 | 11,984,000 | 2,393.33 |
| 2005-02-25 | 692 | 699 | 689 | 696 | 4,740,000 | 2,320 |
| 2005-02-24 | 687 | 690 | 685 | 689 | 5,028,000 | 2,296.67 |
| 2005-02-23 | 684 | 688 | 680 | 686 | 6,058,000 | 2,286.67 |
| 2005-02-22 | 695 | 701 | 692 | 694 | 8,259,000 | 2,313.33 |
| 2005-02-21 | 689 | 697 | 686 | 694 | 5,185,000 | 2,313.33 |
| 2005-02-18 | 684 | 689 | 681 | 683 | 8,705,000 | 2,276.67 |
| 2005-02-17 | 678 | 697 | 676 | 694 | 10,560,000 | 2,313.33 |
| 2005-02-16 | 686 | 688 | 680 | 682 | 4,455,000 | 2,273.33 |
| 2005-02-15 | 680 | 690 | 679 | 686 | 5,102,000 | 2,286.67 |
| 2005-02-14 | 682 | 686 | 679 | 682 | 8,964,000 | 2,273.33 |
| 2005-02-10 | 670 | 677 | 666 | 676 | 8,091,000 | 2,253.33 |
| 2005-02-09 | 670 | 676 | 667 | 672 | 8,973,000 | 2,240 |
| 2005-02-08 | 658 | 664 | 656 | 663 | 5,713,000 | 2,210 |
| 2005-02-07 | 644 | 660 | 641 | 658 | 8,289,000 | 2,193.33 |
| 2005-02-04 | 652 | 656 | 644 | 653 | 9,584,000 | 2,176.67 |
| 2005-02-03 | 668 | 670 | 658 | 662 | 6,634,000 | 2,206.67 |
| 2005-02-02 | 660 | 675 | 658 | 672 | 13,413,000 | 2,240 |
| 2005-02-01 | 649 | 655 | 648 | 654 | 5,504,000 | 2,180 |
| 2005-01-31 | 654 | 655 | 647 | 647 | 7,715,000 | 2,156.67 |
| 2005-01-28 | 650 | 654 | 643 | 646 | 15,372,000 | 2,153.33 |
| 2005-01-27 | 636 | 645 | 633 | 645 | 17,273,000 | 2,150 |
| 2005-01-26 | 624 | 629 | 622 | 629 | 8,157,000 | 2,096.67 |
| 2005-01-25 | 615 | 622 | 612 | 622 | 3,934,000 | 2,073.33 |
| 2005-01-24 | 610 | 618 | 609 | 617 | 4,594,000 | 2,056.67 |
| 2005-01-21 | 611 | 614 | 610 | 610 | 3,318,000 | 2,033.33 |
| 2005-01-20 | 618 | 618 | 611 | 611 | 5,234,000 | 2,036.67 |
| 2005-01-19 | 622 | 624 | 620 | 620 | 3,394,000 | 2,066.67 |
| 2005-01-18 | 628 | 629 | 617 | 618 | 4,585,000 | 2,060 |
| 2005-01-17 | 623 | 628 | 622 | 624 | 3,474,000 | 2,080 |
| 2005-01-14 | 620 | 624 | 617 | 621 | 6,665,000 | 2,070 |
| 2005-01-13 | 623 | 627 | 615 | 616 | 4,163,000 | 2,053.33 |
| 2005-01-12 | 630 | 631 | 622 | 625 | 4,072,000 | 2,083.33 |
| 2005-01-11 | 631 | 633 | 628 | 630 | 3,911,000 | 2,100 |
| 2005-01-07 | 630 | 630 | 626 | 626 | 3,646,000 | 2,086.67 |
| 2005-01-06 | 612 | 624 | 612 | 622 | 6,126,000 | 2,073.33 |
| 2005-01-05 | 615 | 618 | 611 | 611 | 5,036,000 | 2,036.67 |
| 2005-01-04 | 610 | 621 | 609 | 617 | 3,403,000 | 2,056.67 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株