9432 日本電信電話(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 | 538,000 | 539,000 | 531,000 | 536,000 | 10,185 | 53.60 |
| 2005-12-29 | 537,000 | 541,000 | 536,000 | 538,000 | 16,402 | 53.80 |
| 2005-12-28 | 537,000 | 538,000 | 533,000 | 535,000 | 15,210 | 53.50 |
| 2005-12-27 | 532,000 | 533,000 | 526,000 | 529,000 | 22,716 | 52.90 |
| 2005-12-26 | 540,000 | 540,000 | 533,000 | 534,000 | 16,876 | 53.40 |
| 2005-12-22 | 536,000 | 541,000 | 534,000 | 538,000 | 22,145 | 53.80 |
| 2005-12-21 | 541,000 | 545,000 | 538,000 | 540,000 | 30,206 | 54 |
| 2005-12-20 | 529,000 | 540,000 | 529,000 | 535,000 | 31,895 | 53.50 |
| 2005-12-19 | 530,000 | 534,000 | 527,000 | 531,000 | 21,714 | 53.10 |
| 2005-12-16 | 526,000 | 532,000 | 524,000 | 530,000 | 22,226 | 53 |
| 2005-12-15 | 533,000 | 534,000 | 525,000 | 526,000 | 31,201 | 52.60 |
| 2005-12-14 | 544,000 | 547,000 | 528,000 | 530,000 | 43,726 | 53 |
| 2005-12-13 | 538,000 | 548,000 | 536,000 | 544,000 | 44,200 | 54.40 |
| 2005-12-12 | 534,000 | 541,000 | 531,000 | 533,000 | 36,318 | 53.30 |
| 2005-12-09 | 538,000 | 541,000 | 531,000 | 533,000 | 49,894 | 53.30 |
| 2005-12-08 | 538,000 | 540,000 | 526,000 | 528,000 | 32,203 | 52.80 |
| 2005-12-07 | 537,000 | 545,000 | 533,000 | 540,000 | 28,186 | 54 |
| 2005-12-06 | 534,000 | 540,000 | 529,000 | 530,000 | 37,077 | 53 |
| 2005-12-05 | 544,000 | 545,000 | 531,000 | 535,000 | 30,993 | 53.50 |
| 2005-12-02 | 548,000 | 548,000 | 541,000 | 544,000 | 23,448 | 54.40 |
| 2005-12-01 | 538,000 | 544,000 | 537,000 | 543,000 | 33,324 | 54.30 |
| 2005-11-30 | 552,000 | 555,000 | 542,000 | 542,000 | 31,709 | 54.20 |
| 2005-11-29 | 558,000 | 562,000 | 553,000 | 558,000 | 16,969 | 55.80 |
| 2005-11-28 | 558,000 | 562,000 | 552,000 | 557,000 | 18,473 | 55.70 |
| 2005-11-25 | 559,000 | 560,000 | 553,000 | 560,000 | 18,380 | 56 |
| 2005-11-24 | 569,000 | 569,000 | 555,000 | 556,000 | 24,894 | 55.60 |
| 2005-11-22 | 564,000 | 564,000 | 552,000 | 558,000 | 23,927 | 55.80 |
| 2005-11-21 | 572,000 | 574,000 | 560,000 | 564,000 | 23,816 | 56.40 |
| 2005-11-18 | 567,000 | 577,000 | 566,000 | 575,000 | 20,820 | 57.50 |
| 2005-11-17 | 554,000 | 568,000 | 552,000 | 563,000 | 25,677 | 56.30 |
| 2005-11-16 | 555,000 | 559,000 | 551,000 | 558,000 | 23,470 | 55.80 |
| 2005-11-15 | 567,000 | 569,000 | 556,000 | 560,000 | 24,940 | 56 |
| 2005-11-14 | 579,000 | 580,000 | 560,000 | 562,000 | 31,411 | 56.20 |
| 2005-11-11 | 573,000 | 590,000 | 573,000 | 583,000 | 37,023 | 58.30 |
| 2005-11-10 | 582,000 | 594,000 | 579,000 | 583,000 | 77,983 | 58.30 |
| 2005-11-09 | 573,000 | 579,000 | 551,000 | 564,000 | 23,358 | 56.40 |
| 2005-11-08 | 578,000 | 583,000 | 571,000 | 571,000 | 26,676 | 57.10 |
| 2005-11-07 | 564,000 | 578,000 | 562,000 | 572,000 | 33,207 | 57.20 |
| 2005-11-04 | 560,000 | 561,000 | 555,000 | 559,000 | 29,443 | 55.90 |
| 2005-11-02 | 553,000 | 555,000 | 549,000 | 550,000 | 16,967 | 55 |
| 2005-11-01 | 555,000 | 556,000 | 552,000 | 555,000 | 14,236 | 55.50 |
| 2005-10-31 | 545,000 | 549,000 | 543,000 | 546,000 | 20,335 | 54.60 |
| 2005-10-28 | 538,000 | 541,000 | 535,000 | 537,000 | 30,408 | 53.70 |
| 2005-10-27 | 549,000 | 550,000 | 540,000 | 548,000 | 19,124 | 54.80 |
| 2005-10-26 | 551,000 | 552,000 | 545,000 | 549,000 | 18,205 | 54.90 |
| 2005-10-25 | 557,000 | 560,000 | 549,000 | 549,000 | 27,998 | 54.90 |
| 2005-10-24 | 547,000 | 551,000 | 538,000 | 542,000 | 28,785 | 54.20 |
| 2005-10-21 | 541,000 | 548,000 | 538,000 | 546,000 | 26,833 | 54.60 |
| 2005-10-20 | 542,000 | 549,000 | 538,000 | 540,000 | 40,392 | 54 |
| 2005-10-19 | 538,000 | 540,000 | 525,000 | 534,000 | 28,425 | 53.40 |
| 2005-10-18 | 541,000 | 549,000 | 539,000 | 539,000 | 38,665 | 53.90 |
| 2005-10-17 | 544,000 | 545,000 | 536,000 | 537,000 | 22,608 | 53.70 |
| 2005-10-14 | 546,000 | 546,000 | 532,000 | 536,000 | 22,873 | 53.60 |
| 2005-10-13 | 533,000 | 544,000 | 533,000 | 542,000 | 21,879 | 54.20 |
| 2005-10-12 | 545,000 | 560,000 | 536,000 | 546,000 | 35,971 | 54.60 |
| 2005-10-11 | 528,000 | 539,000 | 515,000 | 539,000 | 49,715 | 53.90 |
| 2005-10-07 | 554,000 | 554,000 | 532,000 | 538,000 | 26,569 | 53.80 |
| 2005-10-06 | 543,000 | 551,000 | 542,000 | 544,000 | 25,494 | 54.40 |
| 2005-10-05 | 573,000 | 575,000 | 557,000 | 563,000 | 36,743 | 56.30 |
| 2005-10-04 | 569,000 | 576,000 | 568,000 | 572,000 | 32,094 | 57.20 |
| 2005-10-03 | 578,000 | 580,000 | 565,000 | 568,000 | 35,178 | 56.80 |
| 2005-09-30 | 570,000 | 573,000 | 548,000 | 558,000 | 52,424 | 55.80 |
| 2005-09-29 | 557,000 | 588,000 | 550,000 | 584,000 | 48,623 | 58.40 |
| 2005-09-28 | 546,000 | 556,000 | 542,000 | 551,000 | 30,611 | 55.10 |
| 2005-09-27 | 557,000 | 557,000 | 543,000 | 556,000 | 49,689 | 55.60 |
| 2005-09-26 | 588,000 | 593,000 | 563,000 | 570,000 | 75,313 | 57 |
| 2005-09-22 | 516,000 | 531,000 | 516,000 | 528,000 | 30,818 | 52.80 |
| 2005-09-21 | 530,000 | 530,000 | 522,000 | 525,000 | 21,932 | 52.50 |
| 2005-09-20 | 522,000 | 528,000 | 519,000 | 524,000 | 22,078 | 52.40 |
| 2005-09-16 | 518,000 | 526,000 | 516,000 | 524,000 | 26,813 | 52.40 |
| 2005-09-15 | 506,000 | 524,000 | 504,000 | 522,000 | 44,504 | 52.20 |
| 2005-09-14 | 504,000 | 512,000 | 502,000 | 502,000 | 23,008 | 50.20 |
| 2005-09-13 | 501,000 | 510,000 | 499,000 | 505,000 | 26,789 | 50.50 |
| 2005-09-12 | 501,000 | 505,000 | 499,000 | 501,000 | 25,645 | 50.10 |
| 2005-09-09 | 494,000 | 498,000 | 491,000 | 497,000 | 35,226 | 49.70 |
| 2005-09-08 | 492,000 | 493,000 | 486,000 | 490,000 | 11,399 | 49 |
| 2005-09-07 | 495,000 | 496,000 | 490,000 | 492,000 | 16,156 | 49.20 |
| 2005-09-06 | 490,000 | 498,000 | 489,000 | 490,000 | 42,850 | 49 |
| 2005-09-05 | 477,000 | 483,000 | 475,000 | 483,000 | 15,944 | 48.30 |
| 2005-09-02 | 482,000 | 482,000 | 476,000 | 480,000 | 10,729 | 48 |
| 2005-09-01 | 482,000 | 483,000 | 478,000 | 478,000 | 16,250 | 47.80 |
| 2005-08-31 | 476,000 | 480,000 | 473,000 | 480,000 | 22,056 | 48 |
| 2005-08-30 | 483,000 | 483,000 | 473,000 | 474,000 | 21,522 | 47.40 |
| 2005-08-29 | 484,000 | 486,000 | 476,000 | 479,000 | 15,834 | 47.90 |
| 2005-08-26 | 486,000 | 489,000 | 482,000 | 488,000 | 13,807 | 48.80 |
| 2005-08-25 | 487,000 | 490,000 | 486,000 | 489,000 | 14,438 | 48.90 |
| 2005-08-24 | 487,000 | 496,000 | 486,000 | 493,000 | 23,824 | 49.30 |
| 2005-08-23 | 490,000 | 497,000 | 490,000 | 492,000 | 21,987 | 49.20 |
| 2005-08-22 | 490,000 | 491,000 | 487,000 | 489,000 | 15,243 | 48.90 |
| 2005-08-19 | 495,000 | 496,000 | 492,000 | 496,000 | 19,180 | 49.60 |
| 2005-08-18 | 498,000 | 499,000 | 491,000 | 493,000 | 19,640 | 49.30 |
| 2005-08-17 | 497,000 | 503,000 | 496,000 | 500,000 | 32,300 | 50 |
| 2005-08-16 | 501,000 | 502,000 | 495,000 | 496,000 | 15,070 | 49.60 |
| 2005-08-15 | 498,000 | 504,000 | 494,000 | 497,000 | 13,451 | 49.70 |
| 2005-08-12 | 505,000 | 506,000 | 500,000 | 502,000 | 14,775 | 50.20 |
| 2005-08-11 | 502,000 | 506,000 | 501,000 | 503,000 | 20,084 | 50.30 |
| 2005-08-10 | 493,000 | 505,000 | 493,000 | 502,000 | 23,285 | 50.20 |
| 2005-08-09 | 493,000 | 500,000 | 491,000 | 496,000 | 22,815 | 49.60 |
| 2005-08-08 | 487,000 | 488,000 | 482,000 | 488,000 | 17,769 | 48.80 |
| 2005-08-05 | 496,000 | 499,000 | 490,000 | 492,000 | 16,329 | 49.20 |
| 2005-08-04 | 495,000 | 500,000 | 493,000 | 495,000 | 19,430 | 49.50 |
| 2005-08-03 | 501,000 | 505,000 | 498,000 | 501,000 | 20,384 | 50.10 |
| 2005-08-02 | 495,000 | 500,000 | 494,000 | 497,000 | 24,006 | 49.70 |
| 2005-08-01 | 489,000 | 499,000 | 488,000 | 498,000 | 30,935 | 49.80 |
| 2005-07-29 | 486,000 | 488,000 | 482,000 | 487,000 | 13,756 | 48.70 |
| 2005-07-28 | 483,000 | 486,000 | 480,000 | 481,000 | 13,631 | 48.10 |
| 2005-07-27 | 479,000 | 482,000 | 478,000 | 478,000 | 14,558 | 47.80 |
| 2005-07-26 | 481,000 | 484,000 | 478,000 | 480,000 | 13,554 | 48 |
| 2005-07-25 | 483,000 | 487,000 | 482,000 | 482,000 | 15,942 | 48.20 |
| 2005-07-22 | 485,000 | 486,000 | 479,000 | 481,000 | 23,836 | 48.10 |
| 2005-07-21 | 490,000 | 492,000 | 479,000 | 482,000 | 24,968 | 48.20 |
| 2005-07-20 | 490,000 | 491,000 | 483,000 | 486,000 | 17,307 | 48.60 |
| 2005-07-19 | 493,000 | 494,000 | 491,000 | 491,000 | 15,578 | 49.10 |
| 2005-07-15 | 493,000 | 495,000 | 491,000 | 493,000 | 23,608 | 49.30 |
| 2005-07-14 | 489,000 | 494,000 | 488,000 | 493,000 | 66,673 | 49.30 |
| 2005-07-13 | 482,000 | 485,000 | 479,000 | 484,000 | 19,944 | 48.40 |
| 2005-07-12 | 482,000 | 484,000 | 479,000 | 482,000 | 14,543 | 48.20 |
| 2005-07-11 | 480,000 | 482,000 | 479,000 | 481,000 | 14,759 | 48.10 |
| 2005-07-08 | 476,000 | 480,000 | 474,000 | 476,000 | 17,559 | 47.60 |
| 2005-07-07 | 475,000 | 476,000 | 472,000 | 472,000 | 13,413 | 47.20 |
| 2005-07-06 | 472,000 | 477,000 | 471,000 | 476,000 | 12,413 | 47.60 |
| 2005-07-05 | 478,000 | 478,000 | 471,000 | 472,000 | 9,638 | 47.20 |
| 2005-07-04 | 479,000 | 481,000 | 476,000 | 476,000 | 13,061 | 47.60 |
| 2005-07-01 | 473,000 | 478,000 | 472,000 | 475,000 | 12,104 | 47.50 |
| 2005-06-30 | 475,000 | 479,000 | 474,000 | 475,000 | 23,518 | 47.50 |
| 2005-06-29 | 469,000 | 471,000 | 466,000 | 466,000 | 11,676 | 46.60 |
| 2005-06-28 | 461,000 | 469,000 | 460,000 | 466,000 | 13,966 | 46.60 |
| 2005-06-27 | 465,000 | 468,000 | 462,000 | 463,000 | 12,410 | 46.30 |
| 2005-06-24 | 468,000 | 470,000 | 465,000 | 465,000 | 13,700 | 46.50 |
| 2005-06-23 | 468,000 | 475,000 | 468,000 | 472,000 | 14,945 | 47.20 |
| 2005-06-22 | 465,000 | 471,000 | 464,000 | 471,000 | 16,265 | 47.10 |
| 2005-06-21 | 464,000 | 468,000 | 462,000 | 462,000 | 14,894 | 46.20 |
| 2005-06-20 | 468,000 | 470,000 | 467,000 | 469,000 | 16,990 | 46.90 |
| 2005-06-17 | 459,000 | 470,000 | 458,000 | 468,000 | 20,665 | 46.80 |
| 2005-06-16 | 456,000 | 459,000 | 455,000 | 455,000 | 10,104 | 45.50 |
| 2005-06-15 | 454,000 | 459,000 | 453,000 | 457,000 | 14,067 | 45.70 |
| 2005-06-14 | 450,000 | 453,000 | 449,000 | 451,000 | 8,952 | 45.10 |
| 2005-06-13 | 449,000 | 455,000 | 449,000 | 450,000 | 6,675 | 45 |
| 2005-06-10 | 449,000 | 453,000 | 447,000 | 450,000 | 20,242 | 45 |
| 2005-06-09 | 451,000 | 452,000 | 443,000 | 445,000 | 12,895 | 44.50 |
| 2005-06-08 | 451,000 | 454,000 | 448,000 | 449,000 | 12,519 | 44.90 |
| 2005-06-07 | 447,000 | 450,000 | 445,000 | 450,000 | 20,554 | 45 |
| 2005-06-06 | 446,000 | 452,000 | 445,000 | 452,000 | 23,828 | 45.20 |
| 2005-06-03 | 449,000 | 449,000 | 442,000 | 445,000 | 11,632 | 44.50 |
| 2005-06-02 | 449,000 | 451,000 | 444,000 | 444,000 | 14,866 | 44.40 |
| 2005-06-01 | 439,000 | 446,000 | 438,000 | 444,000 | 17,121 | 44.40 |
| 2005-05-31 | 443,000 | 448,000 | 442,000 | 444,000 | 17,158 | 44.40 |
| 2005-05-30 | 439,000 | 444,000 | 439,000 | 441,000 | 12,959 | 44.10 |
| 2005-05-27 | 439,000 | 442,000 | 436,000 | 437,000 | 12,115 | 43.70 |
| 2005-05-26 | 438,000 | 442,000 | 437,000 | 439,000 | 13,231 | 43.90 |
| 2005-05-25 | 441,000 | 443,000 | 435,000 | 436,000 | 10,596 | 43.60 |
| 2005-05-24 | 446,000 | 448,000 | 442,000 | 443,000 | 16,572 | 44.30 |
| 2005-05-23 | 443,000 | 450,000 | 443,000 | 447,000 | 13,404 | 44.70 |
| 2005-05-20 | 446,000 | 448,000 | 439,000 | 442,000 | 16,965 | 44.20 |
| 2005-05-19 | 440,000 | 443,000 | 436,000 | 441,000 | 18,102 | 44.10 |
| 2005-05-18 | 440,000 | 442,000 | 430,000 | 430,000 | 20,045 | 43 |
| 2005-05-17 | 445,000 | 447,000 | 435,000 | 438,000 | 23,146 | 43.80 |
| 2005-05-16 | 442,000 | 446,000 | 438,000 | 442,000 | 15,418 | 44.20 |
| 2005-05-13 | 444,000 | 448,000 | 441,000 | 447,000 | 22,230 | 44.70 |
| 2005-05-12 | 443,000 | 443,000 | 438,000 | 440,000 | 8,807 | 44 |
| 2005-05-11 | 443,000 | 444,000 | 434,000 | 441,000 | 28,342 | 44.10 |
| 2005-05-10 | 445,000 | 452,000 | 445,000 | 448,000 | 19,748 | 44.80 |
| 2005-05-09 | 440,000 | 451,000 | 439,000 | 446,000 | 27,570 | 44.60 |
| 2005-05-06 | 440,000 | 443,000 | 439,000 | 443,000 | 22,465 | 44.30 |
| 2005-05-02 | 433,000 | 435,000 | 430,000 | 430,000 | 22,520 | 43 |
| 2005-04-28 | 430,000 | 442,000 | 427,000 | 442,000 | 21,775 | 44.20 |
| 2005-04-27 | 430,000 | 433,000 | 426,000 | 433,000 | 19,583 | 43.30 |
| 2005-04-26 | 433,000 | 433,000 | 428,000 | 430,000 | 12,647 | 43 |
| 2005-04-25 | 431,000 | 432,000 | 427,000 | 432,000 | 21,976 | 43.20 |
| 2005-04-22 | 436,000 | 437,000 | 432,000 | 432,000 | 22,928 | 43.20 |
| 2005-04-21 | 427,000 | 438,000 | 422,000 | 436,000 | 33,636 | 43.60 |
| 2005-04-20 | 443,000 | 444,000 | 435,000 | 436,000 | 21,780 | 43.60 |
| 2005-04-19 | 438,000 | 442,000 | 433,000 | 438,000 | 27,120 | 43.80 |
| 2005-04-18 | 435,000 | 439,000 | 428,000 | 428,000 | 26,041 | 42.80 |
| 2005-04-15 | 457,000 | 461,000 | 447,000 | 447,000 | 37,773 | 44.70 |
| 2005-04-14 | 463,000 | 463,000 | 452,000 | 455,000 | 23,088 | 45.50 |
| 2005-04-13 | 470,000 | 471,000 | 461,000 | 463,000 | 21,536 | 46.30 |
| 2005-04-12 | 480,000 | 482,000 | 472,000 | 472,000 | 19,794 | 47.20 |
| 2005-04-11 | 480,000 | 486,000 | 479,000 | 484,000 | 18,675 | 48.40 |
| 2005-04-08 | 478,000 | 482,000 | 477,000 | 481,000 | 13,929 | 48.10 |
| 2005-04-07 | 479,000 | 485,000 | 476,000 | 481,000 | 36,155 | 48.10 |
| 2005-04-06 | 472,000 | 476,000 | 470,000 | 472,000 | 12,050 | 47.20 |
| 2005-04-05 | 466,000 | 477,000 | 466,000 | 475,000 | 19,259 | 47.50 |
| 2005-04-04 | 467,000 | 467,000 | 463,000 | 466,000 | 8,006 | 46.60 |
| 2005-04-01 | 464,000 | 469,000 | 461,000 | 465,000 | 17,171 | 46.50 |
| 2005-03-31 | 464,000 | 469,000 | 463,000 | 469,000 | 11,458 | 46.90 |
| 2005-03-30 | 461,000 | 465,000 | 460,000 | 463,000 | 14,198 | 46.30 |
| 2005-03-29 | 469,000 | 470,000 | 463,000 | 465,000 | 16,254 | 46.50 |
| 2005-03-28 | 461,000 | 474,000 | 460,000 | 474,000 | 15,244 | 47.40 |
| 2005-03-25 | 463,000 | 464,000 | 458,000 | 461,000 | 12,439 | 46.10 |
| 2005-03-24 | 464,000 | 465,000 | 455,000 | 460,000 | 21,384 | 46 |
| 2005-03-23 | 470,000 | 471,000 | 461,000 | 467,000 | 14,964 | 46.70 |
| 2005-03-22 | 469,000 | 473,000 | 466,000 | 466,000 | 15,426 | 46.60 |
| 2005-03-18 | 470,000 | 475,000 | 470,000 | 474,000 | 11,852 | 47.40 |
| 2005-03-17 | 469,000 | 475,000 | 468,000 | 472,000 | 12,325 | 47.20 |
| 2005-03-16 | 470,000 | 477,000 | 468,000 | 476,000 | 16,335 | 47.60 |
| 2005-03-15 | 474,000 | 476,000 | 468,000 | 468,000 | 17,104 | 46.80 |
| 2005-03-14 | 478,000 | 478,000 | 466,000 | 468,000 | 14,925 | 46.80 |
| 2005-03-11 | 476,000 | 479,000 | 474,000 | 475,000 | 28,302 | 47.50 |
| 2005-03-10 | 475,000 | 478,000 | 475,000 | 478,000 | 18,078 | 47.80 |
| 2005-03-09 | 476,000 | 478,000 | 475,000 | 478,000 | 18,371 | 47.80 |
| 2005-03-08 | 478,000 | 479,000 | 475,000 | 478,000 | 12,346 | 47.80 |
| 2005-03-07 | 478,000 | 480,000 | 476,000 | 478,000 | 16,297 | 47.80 |
| 2005-03-04 | 474,000 | 481,000 | 474,000 | 479,000 | 30,177 | 47.90 |
| 2005-03-03 | 466,000 | 480,000 | 465,000 | 476,000 | 63,416 | 47.60 |
| 2005-03-02 | 454,000 | 463,000 | 452,000 | 461,000 | 23,336 | 46.10 |
| 2005-03-01 | 453,000 | 454,000 | 449,000 | 451,000 | 15,693 | 45.10 |
| 2005-02-28 | 459,000 | 459,000 | 452,000 | 453,000 | 18,572 | 45.30 |
| 2005-02-25 | 455,000 | 458,000 | 454,000 | 454,000 | 17,454 | 45.40 |
| 2005-02-24 | 452,000 | 456,000 | 450,000 | 454,000 | 16,657 | 45.40 |
| 2005-02-23 | 450,000 | 456,000 | 448,000 | 451,000 | 17,679 | 45.10 |
| 2005-02-22 | 458,000 | 461,000 | 454,000 | 460,000 | 18,791 | 46 |
| 2005-02-21 | 456,000 | 458,000 | 452,000 | 456,000 | 18,870 | 45.60 |
| 2005-02-18 | 455,000 | 461,000 | 454,000 | 458,000 | 24,610 | 45.80 |
| 2005-02-17 | 452,000 | 462,000 | 452,000 | 462,000 | 32,272 | 46.20 |
| 2005-02-16 | 452,000 | 455,000 | 451,000 | 454,000 | 27,479 | 45.40 |
| 2005-02-15 | 443,000 | 448,000 | 442,000 | 445,000 | 25,523 | 44.50 |
| 2005-02-14 | 447,000 | 451,000 | 445,000 | 449,000 | 33,723 | 44.90 |
| 2005-02-10 | 433,000 | 444,000 | 432,000 | 437,000 | 45,672 | 43.70 |
| 2005-02-09 | 426,000 | 429,000 | 426,000 | 426,000 | 10,588 | 42.60 |
| 2005-02-08 | 428,000 | 430,000 | 427,000 | 428,000 | 12,616 | 42.80 |
| 2005-02-07 | 425,000 | 427,000 | 423,000 | 426,000 | 14,985 | 42.60 |
| 2005-02-04 | 422,000 | 425,000 | 419,000 | 425,000 | 22,030 | 42.50 |
| 2005-02-03 | 430,000 | 430,000 | 423,000 | 424,000 | 15,913 | 42.40 |
| 2005-02-02 | 429,000 | 431,000 | 422,000 | 428,000 | 28,282 | 42.80 |
| 2005-02-01 | 435,000 | 435,000 | 430,000 | 434,000 | 14,348 | 43.40 |
| 2005-01-31 | 430,000 | 437,000 | 428,000 | 437,000 | 26,421 | 43.70 |
| 2005-01-28 | 430,000 | 431,000 | 425,000 | 427,000 | 19,240 | 42.70 |
| 2005-01-27 | 432,000 | 434,000 | 430,000 | 433,000 | 16,791 | 43.30 |
| 2005-01-26 | 426,000 | 434,000 | 426,000 | 433,000 | 35,076 | 43.30 |
| 2005-01-25 | 425,000 | 426,000 | 422,000 | 425,000 | 16,747 | 42.50 |
| 2005-01-24 | 432,000 | 433,000 | 428,000 | 428,000 | 18,486 | 42.80 |
| 2005-01-21 | 434,000 | 438,000 | 433,000 | 436,000 | 13,135 | 43.60 |
| 2005-01-20 | 436,000 | 442,000 | 432,000 | 439,000 | 18,948 | 43.90 |
| 2005-01-19 | 441,000 | 443,000 | 436,000 | 438,000 | 16,359 | 43.80 |
| 2005-01-18 | 439,000 | 441,000 | 434,000 | 438,000 | 10,876 | 43.80 |
| 2005-01-17 | 441,000 | 442,000 | 438,000 | 439,000 | 14,563 | 43.90 |
| 2005-01-14 | 441,000 | 443,000 | 438,000 | 440,000 | 19,535 | 44 |
| 2005-01-13 | 443,000 | 444,000 | 438,000 | 440,000 | 18,719 | 44 |
| 2005-01-12 | 449,000 | 450,000 | 445,000 | 447,000 | 19,990 | 44.70 |
| 2005-01-11 | 453,000 | 455,000 | 450,000 | 450,000 | 18,159 | 45 |
| 2005-01-07 | 453,000 | 455,000 | 450,000 | 453,000 | 14,014 | 45.30 |
| 2005-01-06 | 448,000 | 453,000 | 448,000 | 452,000 | 22,900 | 45.20 |
| 2005-01-05 | 457,000 | 460,000 | 456,000 | 458,000 | 14,724 | 45.80 |
| 2005-01-04 | 461,000 | 461,000 | 458,000 | 460,000 | 5,838 | 46 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
