9301 三菱倉庫(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 | 2,030 | 2,040 | 1,986 | 1,986 | 949,000 | 3,972 |
| 2005-12-29 | 2,070 | 2,145 | 2,040 | 2,060 | 1,448,000 | 4,120 |
| 2005-12-28 | 1,985 | 2,045 | 1,961 | 2,030 | 1,135,000 | 4,060 |
| 2005-12-27 | 2,005 | 2,010 | 1,963 | 1,988 | 1,377,000 | 3,976 |
| 2005-12-26 | 1,899 | 2,060 | 1,880 | 2,030 | 2,108,000 | 4,060 |
| 2005-12-22 | 1,805 | 1,846 | 1,802 | 1,846 | 1,643,000 | 3,692 |
| 2005-12-21 | 1,750 | 1,808 | 1,741 | 1,771 | 1,460,000 | 3,542 |
| 2005-12-20 | 1,650 | 1,713 | 1,641 | 1,711 | 1,154,000 | 3,422 |
| 2005-12-19 | 1,602 | 1,633 | 1,600 | 1,633 | 349,000 | 3,266 |
| 2005-12-16 | 1,612 | 1,622 | 1,588 | 1,601 | 905,000 | 3,202 |
| 2005-12-15 | 1,629 | 1,645 | 1,603 | 1,638 | 1,024,000 | 3,276 |
| 2005-12-14 | 1,642 | 1,720 | 1,612 | 1,636 | 1,695,000 | 3,272 |
| 2005-12-13 | 1,614 | 1,630 | 1,593 | 1,627 | 802,000 | 3,254 |
| 2005-12-12 | 1,563 | 1,610 | 1,553 | 1,601 | 647,000 | 3,202 |
| 2005-12-09 | 1,523 | 1,569 | 1,521 | 1,560 | 3,495,000 | 3,120 |
| 2005-12-08 | 1,581 | 1,589 | 1,532 | 1,548 | 621,000 | 3,096 |
| 2005-12-07 | 1,571 | 1,597 | 1,570 | 1,589 | 406,000 | 3,178 |
| 2005-12-06 | 1,580 | 1,599 | 1,570 | 1,586 | 564,000 | 3,172 |
| 2005-12-05 | 1,585 | 1,592 | 1,567 | 1,590 | 539,000 | 3,180 |
| 2005-12-02 | 1,560 | 1,585 | 1,548 | 1,585 | 1,090,000 | 3,170 |
| 2005-12-01 | 1,529 | 1,553 | 1,517 | 1,552 | 798,000 | 3,104 |
| 2005-11-30 | 1,541 | 1,548 | 1,538 | 1,539 | 437,000 | 3,078 |
| 2005-11-29 | 1,560 | 1,575 | 1,531 | 1,554 | 404,000 | 3,108 |
| 2005-11-28 | 1,560 | 1,561 | 1,526 | 1,561 | 615,000 | 3,122 |
| 2005-11-25 | 1,551 | 1,567 | 1,544 | 1,561 | 473,000 | 3,122 |
| 2005-11-24 | 1,596 | 1,598 | 1,567 | 1,567 | 612,000 | 3,134 |
| 2005-11-22 | 1,583 | 1,595 | 1,566 | 1,588 | 953,000 | 3,176 |
| 2005-11-21 | 1,592 | 1,592 | 1,562 | 1,576 | 881,000 | 3,152 |
| 2005-11-18 | 1,580 | 1,580 | 1,542 | 1,560 | 751,000 | 3,120 |
| 2005-11-17 | 1,503 | 1,538 | 1,487 | 1,531 | 538,000 | 3,062 |
| 2005-11-16 | 1,466 | 1,494 | 1,466 | 1,493 | 597,000 | 2,986 |
| 2005-11-15 | 1,490 | 1,507 | 1,463 | 1,466 | 639,000 | 2,932 |
| 2005-11-14 | 1,528 | 1,528 | 1,505 | 1,512 | 422,000 | 3,024 |
| 2005-11-11 | 1,499 | 1,528 | 1,487 | 1,516 | 1,120,000 | 3,032 |
| 2005-11-10 | 1,564 | 1,564 | 1,470 | 1,480 | 1,625,000 | 2,960 |
| 2005-11-09 | 1,550 | 1,555 | 1,523 | 1,553 | 1,063,000 | 3,106 |
| 2005-11-08 | 1,576 | 1,576 | 1,544 | 1,553 | 865,000 | 3,106 |
| 2005-11-07 | 1,571 | 1,591 | 1,563 | 1,576 | 904,000 | 3,152 |
| 2005-11-04 | 1,620 | 1,630 | 1,558 | 1,589 | 1,683,000 | 3,178 |
| 2005-11-02 | 1,621 | 1,632 | 1,606 | 1,619 | 1,078,000 | 3,238 |
| 2005-11-01 | 1,611 | 1,618 | 1,602 | 1,614 | 434,000 | 3,228 |
| 2005-10-31 | 1,604 | 1,604 | 1,576 | 1,594 | 696,000 | 3,188 |
| 2005-10-28 | 1,571 | 1,596 | 1,571 | 1,583 | 782,000 | 3,166 |
| 2005-10-27 | 1,593 | 1,618 | 1,589 | 1,589 | 1,204,000 | 3,178 |
| 2005-10-26 | 1,553 | 1,598 | 1,552 | 1,596 | 1,521,000 | 3,192 |
| 2005-10-25 | 1,523 | 1,566 | 1,520 | 1,549 | 1,195,000 | 3,098 |
| 2005-10-24 | 1,530 | 1,535 | 1,509 | 1,514 | 634,000 | 3,028 |
| 2005-10-21 | 1,481 | 1,533 | 1,462 | 1,525 | 1,445,000 | 3,050 |
| 2005-10-20 | 1,488 | 1,514 | 1,461 | 1,501 | 1,472,000 | 3,002 |
| 2005-10-19 | 1,502 | 1,523 | 1,447 | 1,450 | 1,509,000 | 2,900 |
| 2005-10-18 | 1,538 | 1,539 | 1,506 | 1,523 | 1,928,000 | 3,046 |
| 2005-10-17 | 1,487 | 1,560 | 1,487 | 1,533 | 3,685,000 | 3,066 |
| 2005-10-14 | 1,413 | 1,504 | 1,410 | 1,475 | 4,277,000 | 2,950 |
| 2005-10-13 | 1,311 | 1,370 | 1,310 | 1,368 | 957,000 | 2,736 |
| 2005-10-12 | 1,310 | 1,375 | 1,304 | 1,328 | 1,119,000 | 2,656 |
| 2005-10-11 | 1,295 | 1,329 | 1,267 | 1,329 | 877,000 | 2,658 |
| 2005-10-07 | 1,289 | 1,310 | 1,285 | 1,297 | 659,000 | 2,594 |
| 2005-10-06 | 1,335 | 1,335 | 1,295 | 1,320 | 1,183,000 | 2,640 |
| 2005-10-05 | 1,338 | 1,338 | 1,319 | 1,335 | 719,000 | 2,670 |
| 2005-10-04 | 1,312 | 1,337 | 1,312 | 1,337 | 602,000 | 2,674 |
| 2005-10-03 | 1,340 | 1,340 | 1,307 | 1,322 | 433,000 | 2,644 |
| 2005-09-30 | 1,350 | 1,350 | 1,326 | 1,339 | 641,000 | 2,678 |
| 2005-09-29 | 1,335 | 1,339 | 1,323 | 1,335 | 582,000 | 2,670 |
| 2005-09-28 | 1,314 | 1,326 | 1,306 | 1,318 | 431,000 | 2,636 |
| 2005-09-27 | 1,318 | 1,334 | 1,318 | 1,334 | 429,000 | 2,668 |
| 2005-09-26 | 1,318 | 1,341 | 1,312 | 1,341 | 520,000 | 2,682 |
| 2005-09-22 | 1,320 | 1,321 | 1,287 | 1,315 | 762,000 | 2,630 |
| 2005-09-21 | 1,311 | 1,328 | 1,305 | 1,326 | 939,000 | 2,652 |
| 2005-09-20 | 1,286 | 1,340 | 1,286 | 1,331 | 812,000 | 2,662 |
| 2005-09-16 | 1,285 | 1,293 | 1,271 | 1,292 | 526,000 | 2,584 |
| 2005-09-15 | 1,250 | 1,287 | 1,247 | 1,276 | 548,000 | 2,552 |
| 2005-09-14 | 1,241 | 1,256 | 1,239 | 1,255 | 319,000 | 2,510 |
| 2005-09-13 | 1,243 | 1,252 | 1,232 | 1,251 | 659,000 | 2,502 |
| 2005-09-12 | 1,249 | 1,253 | 1,233 | 1,246 | 587,000 | 2,492 |
| 2005-09-09 | 1,229 | 1,243 | 1,218 | 1,240 | 2,696,000 | 2,480 |
| 2005-09-08 | 1,212 | 1,218 | 1,203 | 1,217 | 557,000 | 2,434 |
| 2005-09-07 | 1,234 | 1,234 | 1,221 | 1,232 | 646,000 | 2,464 |
| 2005-09-06 | 1,218 | 1,235 | 1,216 | 1,225 | 960,000 | 2,450 |
| 2005-09-05 | 1,207 | 1,215 | 1,202 | 1,209 | 376,000 | 2,418 |
| 2005-09-02 | 1,219 | 1,219 | 1,190 | 1,195 | 381,000 | 2,390 |
| 2005-09-01 | 1,231 | 1,234 | 1,208 | 1,210 | 525,000 | 2,420 |
| 2005-08-31 | 1,191 | 1,194 | 1,181 | 1,191 | 352,000 | 2,382 |
| 2005-08-30 | 1,214 | 1,214 | 1,192 | 1,201 | 257,000 | 2,402 |
| 2005-08-29 | 1,203 | 1,207 | 1,182 | 1,196 | 285,000 | 2,392 |
| 2005-08-26 | 1,228 | 1,228 | 1,210 | 1,213 | 257,000 | 2,426 |
| 2005-08-25 | 1,219 | 1,224 | 1,210 | 1,211 | 435,000 | 2,422 |
| 2005-08-24 | 1,222 | 1,234 | 1,213 | 1,231 | 380,000 | 2,462 |
| 2005-08-23 | 1,246 | 1,248 | 1,217 | 1,218 | 571,000 | 2,436 |
| 2005-08-22 | 1,208 | 1,239 | 1,204 | 1,234 | 455,000 | 2,468 |
| 2005-08-19 | 1,214 | 1,217 | 1,196 | 1,217 | 500,000 | 2,434 |
| 2005-08-18 | 1,195 | 1,220 | 1,195 | 1,215 | 578,000 | 2,430 |
| 2005-08-17 | 1,205 | 1,221 | 1,203 | 1,203 | 401,000 | 2,406 |
| 2005-08-16 | 1,225 | 1,226 | 1,197 | 1,204 | 666,000 | 2,408 |
| 2005-08-15 | 1,209 | 1,230 | 1,200 | 1,200 | 370,000 | 2,400 |
| 2005-08-12 | 1,226 | 1,227 | 1,200 | 1,208 | 1,288,000 | 2,416 |
| 2005-08-11 | 1,180 | 1,237 | 1,180 | 1,235 | 851,000 | 2,470 |
| 2005-08-10 | 1,161 | 1,186 | 1,148 | 1,176 | 964,000 | 2,352 |
| 2005-08-09 | 1,141 | 1,148 | 1,123 | 1,138 | 375,000 | 2,276 |
| 2005-08-08 | 1,105 | 1,129 | 1,102 | 1,121 | 384,000 | 2,242 |
| 2005-08-05 | 1,144 | 1,145 | 1,117 | 1,125 | 485,000 | 2,250 |
| 2005-08-04 | 1,165 | 1,166 | 1,142 | 1,144 | 587,000 | 2,288 |
| 2005-08-03 | 1,196 | 1,196 | 1,158 | 1,176 | 922,000 | 2,352 |
| 2005-08-02 | 1,191 | 1,201 | 1,186 | 1,189 | 850,000 | 2,378 |
| 2005-08-01 | 1,174 | 1,175 | 1,161 | 1,173 | 325,000 | 2,346 |
| 2005-07-29 | 1,161 | 1,169 | 1,153 | 1,162 | 493,000 | 2,324 |
| 2005-07-28 | 1,170 | 1,179 | 1,159 | 1,160 | 343,000 | 2,320 |
| 2005-07-27 | 1,164 | 1,173 | 1,162 | 1,170 | 246,000 | 2,340 |
| 2005-07-26 | 1,169 | 1,173 | 1,157 | 1,162 | 368,000 | 2,324 |
| 2005-07-25 | 1,146 | 1,177 | 1,145 | 1,170 | 495,000 | 2,340 |
| 2005-07-22 | 1,147 | 1,152 | 1,138 | 1,145 | 416,000 | 2,290 |
| 2005-07-21 | 1,142 | 1,168 | 1,142 | 1,161 | 367,000 | 2,322 |
| 2005-07-20 | 1,167 | 1,168 | 1,158 | 1,159 | 349,000 | 2,318 |
| 2005-07-19 | 1,163 | 1,165 | 1,157 | 1,163 | 369,000 | 2,326 |
| 2005-07-15 | 1,174 | 1,180 | 1,162 | 1,162 | 529,000 | 2,324 |
| 2005-07-14 | 1,129 | 1,159 | 1,129 | 1,154 | 366,000 | 2,308 |
| 2005-07-13 | 1,133 | 1,138 | 1,124 | 1,128 | 301,000 | 2,256 |
| 2005-07-12 | 1,156 | 1,157 | 1,133 | 1,140 | 347,000 | 2,280 |
| 2005-07-11 | 1,144 | 1,158 | 1,139 | 1,155 | 507,000 | 2,310 |
| 2005-07-08 | 1,134 | 1,145 | 1,126 | 1,129 | 1,314,000 | 2,258 |
| 2005-07-07 | 1,129 | 1,134 | 1,123 | 1,131 | 259,000 | 2,262 |
| 2005-07-06 | 1,144 | 1,144 | 1,135 | 1,135 | 216,000 | 2,270 |
| 2005-07-05 | 1,138 | 1,142 | 1,132 | 1,141 | 252,000 | 2,282 |
| 2005-07-04 | 1,136 | 1,145 | 1,135 | 1,143 | 233,000 | 2,286 |
| 2005-07-01 | 1,143 | 1,148 | 1,131 | 1,144 | 427,000 | 2,288 |
| 2005-06-30 | 1,131 | 1,135 | 1,124 | 1,135 | 358,000 | 2,270 |
| 2005-06-29 | 1,134 | 1,138 | 1,131 | 1,137 | 525,000 | 2,274 |
| 2005-06-28 | 1,092 | 1,148 | 1,085 | 1,147 | 1,317,000 | 2,294 |
| 2005-06-27 | 1,064 | 1,082 | 1,061 | 1,081 | 447,000 | 2,162 |
| 2005-06-24 | 1,076 | 1,085 | 1,071 | 1,084 | 284,000 | 2,168 |
| 2005-06-23 | 1,081 | 1,096 | 1,079 | 1,096 | 367,000 | 2,192 |
| 2005-06-22 | 1,081 | 1,088 | 1,075 | 1,084 | 262,000 | 2,168 |
| 2005-06-21 | 1,092 | 1,092 | 1,066 | 1,070 | 634,000 | 2,140 |
| 2005-06-20 | 1,094 | 1,100 | 1,073 | 1,092 | 421,000 | 2,184 |
| 2005-06-17 | 1,068 | 1,095 | 1,068 | 1,092 | 404,000 | 2,184 |
| 2005-06-16 | 1,063 | 1,079 | 1,063 | 1,073 | 379,000 | 2,146 |
| 2005-06-15 | 1,059 | 1,069 | 1,054 | 1,063 | 241,000 | 2,126 |
| 2005-06-14 | 1,053 | 1,060 | 1,042 | 1,054 | 201,000 | 2,108 |
| 2005-06-13 | 1,061 | 1,070 | 1,052 | 1,057 | 368,000 | 2,114 |
| 2005-06-10 | 1,019 | 1,070 | 1,015 | 1,060 | 3,712,000 | 2,120 |
| 2005-06-09 | 1,040 | 1,040 | 1,019 | 1,020 | 342,000 | 2,040 |
| 2005-06-08 | 1,030 | 1,053 | 1,030 | 1,039 | 288,000 | 2,078 |
| 2005-06-07 | 1,028 | 1,044 | 1,027 | 1,038 | 401,000 | 2,076 |
| 2005-06-06 | 1,045 | 1,050 | 1,027 | 1,040 | 474,000 | 2,080 |
| 2005-06-03 | 1,043 | 1,046 | 1,023 | 1,046 | 581,000 | 2,092 |
| 2005-06-02 | 1,035 | 1,044 | 1,025 | 1,028 | 574,000 | 2,056 |
| 2005-06-01 | 1,041 | 1,056 | 1,033 | 1,049 | 395,000 | 2,098 |
| 2005-05-31 | 1,044 | 1,046 | 1,021 | 1,041 | 464,000 | 2,082 |
| 2005-05-30 | 1,026 | 1,046 | 1,025 | 1,029 | 439,000 | 2,058 |
| 2005-05-27 | 992 | 1,026 | 992 | 1,019 | 517,000 | 2,038 |
| 2005-05-26 | 1,004 | 1,004 | 976 | 990 | 525,000 | 1,980 |
| 2005-05-25 | 1,022 | 1,026 | 997 | 1,001 | 339,000 | 2,002 |
| 2005-05-24 | 1,024 | 1,033 | 1,017 | 1,021 | 288,000 | 2,042 |
| 2005-05-23 | 1,003 | 1,025 | 1,003 | 1,024 | 368,000 | 2,048 |
| 2005-05-20 | 1,030 | 1,030 | 1,010 | 1,011 | 632,000 | 2,022 |
| 2005-05-19 | 1,008 | 1,034 | 990 | 1,023 | 904,000 | 2,046 |
| 2005-05-18 | 1,003 | 1,003 | 980 | 998 | 959,000 | 1,996 |
| 2005-05-17 | 1,035 | 1,048 | 993 | 1,006 | 912,000 | 2,012 |
| 2005-05-16 | 1,051 | 1,056 | 1,035 | 1,037 | 338,000 | 2,074 |
| 2005-05-13 | 1,058 | 1,078 | 1,053 | 1,064 | 727,000 | 2,128 |
| 2005-05-12 | 1,099 | 1,100 | 1,072 | 1,073 | 372,000 | 2,146 |
| 2005-05-11 | 1,094 | 1,097 | 1,081 | 1,090 | 503,000 | 2,180 |
| 2005-05-10 | 1,110 | 1,117 | 1,098 | 1,110 | 563,000 | 2,220 |
| 2005-05-09 | 1,114 | 1,120 | 1,099 | 1,110 | 521,000 | 2,220 |
| 2005-05-06 | 1,082 | 1,120 | 1,082 | 1,114 | 558,000 | 2,228 |
| 2005-05-02 | 1,088 | 1,088 | 1,070 | 1,078 | 316,000 | 2,156 |
| 2005-04-28 | 1,090 | 1,095 | 1,073 | 1,088 | 697,000 | 2,176 |
| 2005-04-27 | 1,078 | 1,089 | 1,075 | 1,083 | 399,000 | 2,166 |
| 2005-04-26 | 1,099 | 1,110 | 1,092 | 1,098 | 610,000 | 2,196 |
| 2005-04-25 | 1,102 | 1,108 | 1,083 | 1,089 | 698,000 | 2,178 |
| 2005-04-22 | 1,085 | 1,099 | 1,075 | 1,082 | 621,000 | 2,164 |
| 2005-04-21 | 1,053 | 1,067 | 1,048 | 1,057 | 448,000 | 2,114 |
| 2005-04-20 | 1,102 | 1,105 | 1,076 | 1,083 | 541,000 | 2,166 |
| 2005-04-19 | 1,120 | 1,120 | 1,083 | 1,099 | 1,152,000 | 2,198 |
| 2005-04-18 | 1,089 | 1,091 | 1,051 | 1,060 | 1,022,000 | 2,120 |
| 2005-04-15 | 1,103 | 1,118 | 1,098 | 1,105 | 320,000 | 2,210 |
| 2005-04-14 | 1,140 | 1,140 | 1,111 | 1,123 | 612,000 | 2,246 |
| 2005-04-13 | 1,154 | 1,158 | 1,120 | 1,133 | 700,000 | 2,266 |
| 2005-04-12 | 1,142 | 1,150 | 1,128 | 1,135 | 663,000 | 2,270 |
| 2005-04-11 | 1,163 | 1,164 | 1,140 | 1,142 | 339,000 | 2,284 |
| 2005-04-08 | 1,160 | 1,175 | 1,154 | 1,162 | 1,677,000 | 2,324 |
| 2005-04-07 | 1,164 | 1,164 | 1,135 | 1,140 | 743,000 | 2,280 |
| 2005-04-06 | 1,160 | 1,168 | 1,151 | 1,154 | 995,000 | 2,308 |
| 2005-04-05 | 1,178 | 1,181 | 1,168 | 1,170 | 675,000 | 2,340 |
| 2005-04-04 | 1,197 | 1,197 | 1,170 | 1,178 | 955,000 | 2,356 |
| 2005-04-01 | 1,210 | 1,219 | 1,190 | 1,217 | 415,000 | 2,434 |
| 2005-03-31 | 1,199 | 1,226 | 1,174 | 1,213 | 1,403,000 | 2,426 |
| 2005-03-30 | 1,208 | 1,242 | 1,190 | 1,198 | 1,748,000 | 2,396 |
| 2005-03-29 | 1,245 | 1,245 | 1,205 | 1,207 | 791,000 | 2,414 |
| 2005-03-28 | 1,208 | 1,243 | 1,205 | 1,237 | 333,000 | 2,474 |
| 2005-03-25 | 1,237 | 1,248 | 1,225 | 1,232 | 548,000 | 2,464 |
| 2005-03-24 | 1,236 | 1,260 | 1,235 | 1,241 | 748,000 | 2,482 |
| 2005-03-23 | 1,268 | 1,270 | 1,230 | 1,253 | 1,058,000 | 2,506 |
| 2005-03-22 | 1,263 | 1,297 | 1,261 | 1,288 | 532,000 | 2,576 |
| 2005-03-18 | 1,267 | 1,295 | 1,264 | 1,282 | 564,000 | 2,564 |
| 2005-03-17 | 1,279 | 1,279 | 1,261 | 1,268 | 475,000 | 2,536 |
| 2005-03-16 | 1,258 | 1,292 | 1,250 | 1,280 | 876,000 | 2,560 |
| 2005-03-15 | 1,281 | 1,287 | 1,235 | 1,254 | 1,631,000 | 2,508 |
| 2005-03-14 | 1,251 | 1,298 | 1,251 | 1,280 | 787,000 | 2,560 |
| 2005-03-11 | 1,240 | 1,255 | 1,236 | 1,250 | 4,174,000 | 2,500 |
| 2005-03-10 | 1,196 | 1,227 | 1,176 | 1,202 | 436,000 | 2,404 |
| 2005-03-09 | 1,188 | 1,204 | 1,181 | 1,195 | 1,054,000 | 2,390 |
| 2005-03-08 | 1,209 | 1,209 | 1,176 | 1,189 | 1,514,000 | 2,378 |
| 2005-03-07 | 1,203 | 1,218 | 1,200 | 1,209 | 444,000 | 2,418 |
| 2005-03-04 | 1,168 | 1,197 | 1,168 | 1,197 | 430,000 | 2,394 |
| 2005-03-03 | 1,190 | 1,196 | 1,171 | 1,188 | 702,000 | 2,376 |
| 2005-03-02 | 1,190 | 1,203 | 1,186 | 1,197 | 415,000 | 2,394 |
| 2005-03-01 | 1,180 | 1,191 | 1,175 | 1,191 | 503,000 | 2,382 |
| 2005-02-28 | 1,176 | 1,185 | 1,165 | 1,179 | 435,000 | 2,358 |
| 2005-02-25 | 1,150 | 1,183 | 1,150 | 1,175 | 531,000 | 2,350 |
| 2005-02-24 | 1,146 | 1,153 | 1,143 | 1,149 | 378,000 | 2,298 |
| 2005-02-23 | 1,137 | 1,147 | 1,131 | 1,145 | 489,000 | 2,290 |
| 2005-02-22 | 1,150 | 1,150 | 1,136 | 1,138 | 416,000 | 2,276 |
| 2005-02-21 | 1,143 | 1,143 | 1,133 | 1,139 | 403,000 | 2,278 |
| 2005-02-18 | 1,122 | 1,141 | 1,122 | 1,135 | 390,000 | 2,270 |
| 2005-02-17 | 1,126 | 1,135 | 1,125 | 1,129 | 526,000 | 2,258 |
| 2005-02-16 | 1,131 | 1,137 | 1,122 | 1,126 | 447,000 | 2,252 |
| 2005-02-15 | 1,122 | 1,133 | 1,116 | 1,131 | 387,000 | 2,262 |
| 2005-02-14 | 1,112 | 1,129 | 1,110 | 1,122 | 469,000 | 2,244 |
| 2005-02-10 | 1,084 | 1,112 | 1,084 | 1,109 | 924,000 | 2,218 |
| 2005-02-09 | 1,093 | 1,101 | 1,092 | 1,098 | 269,000 | 2,196 |
| 2005-02-08 | 1,105 | 1,113 | 1,104 | 1,106 | 225,000 | 2,212 |
| 2005-02-07 | 1,094 | 1,113 | 1,093 | 1,105 | 502,000 | 2,210 |
| 2005-02-04 | 1,086 | 1,094 | 1,083 | 1,094 | 476,000 | 2,188 |
| 2005-02-03 | 1,077 | 1,088 | 1,077 | 1,081 | 350,000 | 2,162 |
| 2005-02-02 | 1,089 | 1,097 | 1,080 | 1,085 | 510,000 | 2,170 |
| 2005-02-01 | 1,100 | 1,100 | 1,077 | 1,088 | 445,000 | 2,176 |
| 2005-01-31 | 1,089 | 1,122 | 1,084 | 1,109 | 532,000 | 2,218 |
| 2005-01-28 | 1,093 | 1,093 | 1,078 | 1,090 | 265,000 | 2,180 |
| 2005-01-27 | 1,080 | 1,092 | 1,080 | 1,092 | 213,000 | 2,184 |
| 2005-01-26 | 1,085 | 1,090 | 1,070 | 1,088 | 292,000 | 2,176 |
| 2005-01-25 | 1,058 | 1,072 | 1,051 | 1,072 | 597,000 | 2,144 |
| 2005-01-24 | 1,045 | 1,078 | 1,045 | 1,071 | 201,000 | 2,142 |
| 2005-01-21 | 1,064 | 1,074 | 1,053 | 1,062 | 310,000 | 2,124 |
| 2005-01-20 | 1,080 | 1,081 | 1,062 | 1,064 | 701,000 | 2,128 |
| 2005-01-19 | 1,069 | 1,094 | 1,068 | 1,090 | 675,000 | 2,180 |
| 2005-01-18 | 1,074 | 1,078 | 1,058 | 1,061 | 231,000 | 2,122 |
| 2005-01-17 | 1,065 | 1,077 | 1,062 | 1,072 | 322,000 | 2,144 |
| 2005-01-14 | 1,044 | 1,074 | 1,041 | 1,062 | 988,000 | 2,124 |
| 2005-01-13 | 1,041 | 1,058 | 1,041 | 1,043 | 235,000 | 2,086 |
| 2005-01-12 | 1,059 | 1,059 | 1,045 | 1,047 | 402,000 | 2,094 |
| 2005-01-11 | 1,049 | 1,066 | 1,045 | 1,058 | 436,000 | 2,116 |
| 2005-01-07 | 1,043 | 1,046 | 1,033 | 1,038 | 304,000 | 2,076 |
| 2005-01-06 | 1,021 | 1,038 | 1,021 | 1,033 | 455,000 | 2,066 |
| 2005-01-05 | 1,010 | 1,024 | 1,010 | 1,021 | 270,000 | 2,042 |
| 2005-01-04 | 1,011 | 1,023 | 1,007 | 1,017 | 252,000 | 2,034 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
