9437 (株)NTTドコモ 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 | 180,000 | 182,000 | 179,000 | 180,000 | 88,424 | 1,800 |
| 2005-12-29 | 179,000 | 183,000 | 178,000 | 180,000 | 163,854 | 1,800 |
| 2005-12-28 | 180,000 | 181,000 | 177,000 | 179,000 | 141,633 | 1,790 |
| 2005-12-27 | 179,000 | 180,000 | 178,000 | 179,000 | 79,389 | 1,790 |
| 2005-12-26 | 181,000 | 181,000 | 178,000 | 179,000 | 138,107 | 1,790 |
| 2005-12-22 | 182,000 | 182,000 | 178,000 | 180,000 | 191,180 | 1,800 |
| 2005-12-21 | 183,000 | 184,000 | 181,000 | 181,000 | 146,517 | 1,810 |
| 2005-12-20 | 181,000 | 182,000 | 180,000 | 182,000 | 94,086 | 1,820 |
| 2005-12-19 | 179,000 | 182,000 | 178,000 | 181,000 | 196,421 | 1,810 |
| 2005-12-16 | 179,000 | 182,000 | 178,000 | 179,000 | 232,973 | 1,790 |
| 2005-12-15 | 180,000 | 180,000 | 177,000 | 178,000 | 180,124 | 1,780 |
| 2005-12-14 | 181,000 | 182,000 | 177,000 | 178,000 | 276,922 | 1,780 |
| 2005-12-13 | 185,000 | 185,000 | 180,000 | 184,000 | 168,337 | 1,840 |
| 2005-12-12 | 185,000 | 186,000 | 183,000 | 184,000 | 147,651 | 1,840 |
| 2005-12-09 | 184,000 | 186,000 | 183,000 | 185,000 | 169,189 | 1,850 |
| 2005-12-08 | 187,000 | 190,000 | 183,000 | 185,000 | 190,283 | 1,850 |
| 2005-12-07 | 186,000 | 189,000 | 185,000 | 189,000 | 282,349 | 1,890 |
| 2005-12-06 | 182,000 | 187,000 | 182,000 | 183,000 | 176,623 | 1,830 |
| 2005-12-05 | 185,000 | 186,000 | 182,000 | 182,000 | 208,499 | 1,820 |
| 2005-12-02 | 188,000 | 189,000 | 185,000 | 185,000 | 169,907 | 1,850 |
| 2005-12-01 | 188,000 | 189,000 | 186,000 | 187,000 | 159,483 | 1,870 |
| 2005-11-30 | 191,000 | 191,000 | 188,000 | 188,000 | 123,174 | 1,880 |
| 2005-11-29 | 192,000 | 192,000 | 190,000 | 191,000 | 57,884 | 1,910 |
| 2005-11-28 | 190,000 | 191,000 | 190,000 | 191,000 | 42,817 | 1,910 |
| 2005-11-25 | 191,000 | 191,000 | 189,000 | 191,000 | 80,211 | 1,910 |
| 2005-11-24 | 192,000 | 195,000 | 190,000 | 190,000 | 217,191 | 1,900 |
| 2005-11-22 | 192,000 | 192,000 | 190,000 | 191,000 | 90,278 | 1,910 |
| 2005-11-21 | 194,000 | 194,000 | 189,000 | 191,000 | 119,694 | 1,910 |
| 2005-11-18 | 191,000 | 193,000 | 190,000 | 191,000 | 129,907 | 1,910 |
| 2005-11-17 | 190,000 | 191,000 | 188,000 | 190,000 | 103,925 | 1,900 |
| 2005-11-16 | 191,000 | 191,000 | 189,000 | 190,000 | 86,115 | 1,900 |
| 2005-11-15 | 192,000 | 193,000 | 190,000 | 193,000 | 84,559 | 1,930 |
| 2005-11-14 | 195,000 | 196,000 | 191,000 | 193,000 | 124,755 | 1,930 |
| 2005-11-11 | 194,000 | 194,000 | 191,000 | 191,000 | 90,396 | 1,910 |
| 2005-11-10 | 195,000 | 196,000 | 190,000 | 192,000 | 153,421 | 1,920 |
| 2005-11-09 | 197,000 | 198,000 | 193,000 | 195,000 | 130,744 | 1,950 |
| 2005-11-08 | 201,000 | 201,000 | 198,000 | 198,000 | 60,590 | 1,980 |
| 2005-11-07 | 201,000 | 201,000 | 196,000 | 199,000 | 120,839 | 1,990 |
| 2005-11-04 | 204,000 | 205,000 | 196,000 | 197,000 | 172,521 | 1,970 |
| 2005-11-02 | 203,000 | 204,000 | 200,000 | 202,000 | 85,423 | 2,020 |
| 2005-11-01 | 204,000 | 204,000 | 202,000 | 204,000 | 62,641 | 2,040 |
| 2005-10-31 | 201,000 | 202,000 | 199,000 | 200,000 | 98,342 | 2,000 |
| 2005-10-28 | 192,000 | 198,000 | 191,000 | 198,000 | 189,659 | 1,980 |
| 2005-10-27 | 196,000 | 199,000 | 195,000 | 198,000 | 102,129 | 1,980 |
| 2005-10-26 | 197,000 | 197,000 | 195,000 | 195,000 | 121,485 | 1,950 |
| 2005-10-25 | 195,000 | 198,000 | 194,000 | 196,000 | 148,078 | 1,960 |
| 2005-10-24 | 193,000 | 194,000 | 189,000 | 190,000 | 134,012 | 1,900 |
| 2005-10-21 | 193,000 | 195,000 | 190,000 | 192,000 | 123,412 | 1,920 |
| 2005-10-20 | 193,000 | 197,000 | 193,000 | 193,000 | 97,125 | 1,930 |
| 2005-10-19 | 197,000 | 198,000 | 192,000 | 195,000 | 125,323 | 1,950 |
| 2005-10-18 | 197,000 | 200,000 | 197,000 | 198,000 | 65,496 | 1,980 |
| 2005-10-17 | 203,000 | 203,000 | 197,000 | 198,000 | 146,363 | 1,980 |
| 2005-10-14 | 202,000 | 204,000 | 198,000 | 198,000 | 163,280 | 1,980 |
| 2005-10-13 | 202,000 | 205,000 | 201,000 | 204,000 | 141,657 | 2,040 |
| 2005-10-12 | 205,000 | 211,000 | 204,000 | 205,000 | 264,084 | 2,050 |
| 2005-10-11 | 200,000 | 207,000 | 200,000 | 205,000 | 209,812 | 2,050 |
| 2005-10-07 | 205,000 | 205,000 | 200,000 | 200,000 | 122,496 | 2,000 |
| 2005-10-06 | 205,000 | 209,000 | 203,000 | 203,000 | 250,778 | 2,030 |
| 2005-10-05 | 211,000 | 216,000 | 210,000 | 213,000 | 274,014 | 2,130 |
| 2005-10-04 | 210,000 | 213,000 | 208,000 | 210,000 | 257,426 | 2,100 |
| 2005-10-03 | 204,000 | 210,000 | 204,000 | 206,000 | 333,824 | 2,060 |
| 2005-09-30 | 207,000 | 207,000 | 202,000 | 202,000 | 115,447 | 2,020 |
| 2005-09-29 | 207,000 | 207,000 | 202,000 | 207,000 | 121,805 | 2,070 |
| 2005-09-28 | 205,000 | 209,000 | 204,000 | 206,000 | 148,158 | 2,060 |
| 2005-09-27 | 207,000 | 207,000 | 204,000 | 204,000 | 129,107 | 2,040 |
| 2005-09-26 | 203,000 | 209,000 | 203,000 | 207,000 | 312,506 | 2,070 |
| 2005-09-22 | 193,000 | 207,000 | 193,000 | 202,000 | 552,334 | 2,020 |
| 2005-09-21 | 193,000 | 196,000 | 192,000 | 196,000 | 164,821 | 1,960 |
| 2005-09-20 | 190,000 | 195,000 | 189,000 | 193,000 | 206,169 | 1,930 |
| 2005-09-16 | 190,000 | 191,000 | 188,000 | 188,000 | 97,050 | 1,880 |
| 2005-09-15 | 190,000 | 191,000 | 189,000 | 190,000 | 69,880 | 1,900 |
| 2005-09-14 | 189,000 | 190,000 | 188,000 | 190,000 | 87,761 | 1,900 |
| 2005-09-13 | 189,000 | 190,000 | 188,000 | 190,000 | 81,486 | 1,900 |
| 2005-09-12 | 193,000 | 194,000 | 190,000 | 190,000 | 148,355 | 1,900 |
| 2005-09-09 | 191,000 | 192,000 | 190,000 | 192,000 | 213,814 | 1,920 |
| 2005-09-08 | 192,000 | 192,000 | 189,000 | 190,000 | 167,536 | 1,900 |
| 2005-09-07 | 189,000 | 193,000 | 188,000 | 193,000 | 249,941 | 1,930 |
| 2005-09-06 | 186,000 | 187,000 | 185,000 | 186,000 | 100,034 | 1,860 |
| 2005-09-05 | 183,000 | 187,000 | 183,000 | 185,000 | 141,003 | 1,850 |
| 2005-09-02 | 181,000 | 183,000 | 179,000 | 182,000 | 203,886 | 1,820 |
| 2005-09-01 | 180,000 | 180,000 | 178,000 | 178,000 | 106,977 | 1,780 |
| 2005-08-31 | 178,000 | 179,000 | 177,000 | 177,000 | 98,441 | 1,770 |
| 2005-08-30 | 180,000 | 181,000 | 178,000 | 180,000 | 66,088 | 1,800 |
| 2005-08-29 | 177,000 | 179,000 | 176,000 | 178,000 | 100,386 | 1,780 |
| 2005-08-26 | 181,000 | 182,000 | 180,000 | 182,000 | 47,715 | 1,820 |
| 2005-08-25 | 183,000 | 184,000 | 179,000 | 181,000 | 82,471 | 1,810 |
| 2005-08-24 | 182,000 | 185,000 | 181,000 | 184,000 | 112,012 | 1,840 |
| 2005-08-23 | 183,000 | 188,000 | 183,000 | 184,000 | 122,988 | 1,840 |
| 2005-08-22 | 182,000 | 183,000 | 181,000 | 182,000 | 90,231 | 1,820 |
| 2005-08-19 | 183,000 | 183,000 | 181,000 | 182,000 | 76,847 | 1,820 |
| 2005-08-18 | 186,000 | 186,000 | 182,000 | 182,000 | 101,136 | 1,820 |
| 2005-08-17 | 186,000 | 187,000 | 184,000 | 184,000 | 96,109 | 1,840 |
| 2005-08-16 | 186,000 | 188,000 | 186,000 | 187,000 | 66,033 | 1,870 |
| 2005-08-15 | 186,000 | 188,000 | 186,000 | 186,000 | 77,949 | 1,860 |
| 2005-08-12 | 188,000 | 189,000 | 186,000 | 187,000 | 115,545 | 1,870 |
| 2005-08-11 | 189,000 | 191,000 | 189,000 | 189,000 | 140,878 | 1,890 |
| 2005-08-10 | 186,000 | 190,000 | 186,000 | 189,000 | 226,132 | 1,890 |
| 2005-08-09 | 182,000 | 187,000 | 182,000 | 184,000 | 187,855 | 1,840 |
| 2005-08-08 | 179,000 | 181,000 | 178,000 | 180,000 | 132,560 | 1,800 |
| 2005-08-05 | 183,000 | 184,000 | 180,000 | 182,000 | 106,237 | 1,820 |
| 2005-08-04 | 182,000 | 184,000 | 181,000 | 183,000 | 114,231 | 1,830 |
| 2005-08-03 | 182,000 | 185,000 | 182,000 | 182,000 | 124,262 | 1,820 |
| 2005-08-02 | 182,000 | 185,000 | 181,000 | 182,000 | 142,497 | 1,820 |
| 2005-08-01 | 180,000 | 183,000 | 179,000 | 182,000 | 361,090 | 1,820 |
| 2005-07-29 | 174,000 | 175,000 | 173,000 | 174,000 | 101,495 | 1,740 |
| 2005-07-28 | 170,000 | 173,000 | 170,000 | 173,000 | 127,741 | 1,730 |
| 2005-07-27 | 169,000 | 170,000 | 169,000 | 170,000 | 51,216 | 1,700 |
| 2005-07-26 | 169,000 | 170,000 | 168,000 | 168,000 | 57,932 | 1,680 |
| 2005-07-25 | 168,000 | 169,000 | 167,000 | 167,000 | 70,614 | 1,670 |
| 2005-07-22 | 170,000 | 170,000 | 168,000 | 168,000 | 78,520 | 1,680 |
| 2005-07-21 | 170,000 | 172,000 | 170,000 | 170,000 | 113,547 | 1,700 |
| 2005-07-20 | 170,000 | 171,000 | 168,000 | 170,000 | 90,655 | 1,700 |
| 2005-07-19 | 170,000 | 170,000 | 167,000 | 168,000 | 105,587 | 1,680 |
| 2005-07-15 | 170,000 | 173,000 | 170,000 | 171,000 | 180,353 | 1,710 |
| 2005-07-14 | 168,000 | 170,000 | 167,000 | 168,000 | 119,143 | 1,680 |
| 2005-07-13 | 169,000 | 169,000 | 165,000 | 167,000 | 93,900 | 1,670 |
| 2005-07-12 | 166,000 | 169,000 | 165,000 | 168,000 | 151,947 | 1,680 |
| 2005-07-11 | 164,000 | 165,000 | 163,000 | 164,000 | 88,299 | 1,640 |
| 2005-07-08 | 162,000 | 163,000 | 161,000 | 162,000 | 63,596 | 1,620 |
| 2005-07-07 | 163,000 | 163,000 | 162,000 | 163,000 | 44,004 | 1,630 |
| 2005-07-06 | 164,000 | 165,000 | 163,000 | 164,000 | 49,282 | 1,640 |
| 2005-07-05 | 165,000 | 165,000 | 162,000 | 164,000 | 52,300 | 1,640 |
| 2005-07-04 | 166,000 | 167,000 | 163,000 | 164,000 | 84,333 | 1,640 |
| 2005-07-01 | 165,000 | 165,000 | 164,000 | 165,000 | 55,469 | 1,650 |
| 2005-06-30 | 164,000 | 165,000 | 163,000 | 164,000 | 81,947 | 1,640 |
| 2005-06-29 | 163,000 | 164,000 | 162,000 | 163,000 | 66,870 | 1,630 |
| 2005-06-28 | 162,000 | 163,000 | 162,000 | 162,000 | 84,052 | 1,620 |
| 2005-06-27 | 163,000 | 164,000 | 162,000 | 162,000 | 70,831 | 1,620 |
| 2005-06-24 | 164,000 | 166,000 | 164,000 | 166,000 | 68,163 | 1,660 |
| 2005-06-23 | 165,000 | 167,000 | 165,000 | 165,000 | 60,373 | 1,650 |
| 2005-06-22 | 167,000 | 167,000 | 165,000 | 166,000 | 59,726 | 1,660 |
| 2005-06-21 | 167,000 | 167,000 | 164,000 | 167,000 | 67,201 | 1,670 |
| 2005-06-20 | 170,000 | 170,000 | 166,000 | 167,000 | 76,452 | 1,670 |
| 2005-06-17 | 170,000 | 170,000 | 168,000 | 170,000 | 98,815 | 1,700 |
| 2005-06-16 | 167,000 | 168,000 | 166,000 | 168,000 | 83,981 | 1,680 |
| 2005-06-15 | 166,000 | 167,000 | 166,000 | 167,000 | 74,874 | 1,670 |
| 2005-06-14 | 164,000 | 166,000 | 163,000 | 166,000 | 105,317 | 1,660 |
| 2005-06-13 | 162,000 | 164,000 | 161,000 | 162,000 | 142,701 | 1,620 |
| 2005-06-10 | 161,000 | 162,000 | 160,000 | 161,000 | 114,395 | 1,610 |
| 2005-06-09 | 163,000 | 163,000 | 160,000 | 160,000 | 68,201 | 1,600 |
| 2005-06-08 | 162,000 | 163,000 | 161,000 | 163,000 | 69,425 | 1,630 |
| 2005-06-07 | 160,000 | 161,000 | 159,000 | 160,000 | 81,373 | 1,600 |
| 2005-06-06 | 161,000 | 162,000 | 160,000 | 160,000 | 87,146 | 1,600 |
| 2005-06-03 | 162,000 | 163,000 | 161,000 | 162,000 | 69,443 | 1,620 |
| 2005-06-02 | 165,000 | 165,000 | 162,000 | 162,000 | 75,616 | 1,620 |
| 2005-06-01 | 163,000 | 164,000 | 162,000 | 164,000 | 69,286 | 1,640 |
| 2005-05-31 | 166,000 | 166,000 | 162,000 | 163,000 | 151,248 | 1,630 |
| 2005-05-30 | 166,000 | 167,000 | 165,000 | 165,000 | 75,101 | 1,650 |
| 2005-05-27 | 168,000 | 169,000 | 166,000 | 167,000 | 59,458 | 1,670 |
| 2005-05-26 | 168,000 | 168,000 | 165,000 | 166,000 | 70,365 | 1,660 |
| 2005-05-25 | 168,000 | 169,000 | 165,000 | 166,000 | 63,324 | 1,660 |
| 2005-05-24 | 171,000 | 172,000 | 168,000 | 168,000 | 67,484 | 1,680 |
| 2005-05-23 | 168,000 | 171,000 | 168,000 | 170,000 | 88,873 | 1,700 |
| 2005-05-20 | 170,000 | 171,000 | 166,000 | 167,000 | 120,752 | 1,670 |
| 2005-05-19 | 165,000 | 168,000 | 163,000 | 168,000 | 144,734 | 1,680 |
| 2005-05-18 | 162,000 | 162,000 | 160,000 | 161,000 | 77,835 | 1,610 |
| 2005-05-17 | 164,000 | 165,000 | 160,000 | 161,000 | 82,810 | 1,610 |
| 2005-05-16 | 165,000 | 165,000 | 162,000 | 164,000 | 63,537 | 1,640 |
| 2005-05-13 | 167,000 | 167,000 | 164,000 | 165,000 | 71,135 | 1,650 |
| 2005-05-12 | 167,000 | 168,000 | 166,000 | 167,000 | 65,528 | 1,670 |
| 2005-05-11 | 168,000 | 168,000 | 166,000 | 168,000 | 79,236 | 1,680 |
| 2005-05-10 | 170,000 | 171,000 | 168,000 | 170,000 | 75,372 | 1,700 |
| 2005-05-09 | 171,000 | 172,000 | 170,000 | 172,000 | 97,213 | 1,720 |
| 2005-05-06 | 166,000 | 169,000 | 165,000 | 168,000 | 145,924 | 1,680 |
| 2005-05-02 | 162,000 | 163,000 | 161,000 | 163,000 | 66,525 | 1,630 |
| 2005-04-28 | 160,000 | 163,000 | 159,000 | 162,000 | 149,488 | 1,620 |
| 2005-04-27 | 165,000 | 166,000 | 164,000 | 166,000 | 109,400 | 1,660 |
| 2005-04-26 | 168,000 | 169,000 | 166,000 | 167,000 | 69,320 | 1,670 |
| 2005-04-25 | 168,000 | 170,000 | 166,000 | 167,000 | 85,674 | 1,670 |
| 2005-04-22 | 171,000 | 172,000 | 166,000 | 167,000 | 119,633 | 1,670 |
| 2005-04-21 | 166,000 | 174,000 | 165,000 | 171,000 | 179,308 | 1,710 |
| 2005-04-20 | 170,000 | 171,000 | 166,000 | 168,000 | 168,185 | 1,680 |
| 2005-04-19 | 167,000 | 168,000 | 165,000 | 165,000 | 153,599 | 1,650 |
| 2005-04-18 | 169,000 | 170,000 | 166,000 | 166,000 | 158,642 | 1,660 |
| 2005-04-15 | 176,000 | 176,000 | 174,000 | 174,000 | 113,298 | 1,740 |
| 2005-04-14 | 176,000 | 177,000 | 175,000 | 177,000 | 88,091 | 1,770 |
| 2005-04-13 | 177,000 | 178,000 | 176,000 | 177,000 | 71,625 | 1,770 |
| 2005-04-12 | 180,000 | 181,000 | 179,000 | 179,000 | 44,886 | 1,790 |
| 2005-04-11 | 183,000 | 183,000 | 181,000 | 181,000 | 36,656 | 1,810 |
| 2005-04-08 | 182,000 | 184,000 | 181,000 | 183,000 | 97,142 | 1,830 |
| 2005-04-07 | 182,000 | 182,000 | 178,000 | 180,000 | 68,489 | 1,800 |
| 2005-04-06 | 182,000 | 182,000 | 180,000 | 182,000 | 43,015 | 1,820 |
| 2005-04-05 | 178,000 | 182,000 | 178,000 | 181,000 | 83,239 | 1,810 |
| 2005-04-04 | 180,000 | 182,000 | 179,000 | 179,000 | 41,198 | 1,790 |
| 2005-04-01 | 180,000 | 182,000 | 180,000 | 181,000 | 53,561 | 1,810 |
| 2005-03-31 | 180,000 | 181,000 | 179,000 | 180,000 | 73,634 | 1,800 |
| 2005-03-30 | 178,000 | 180,000 | 177,000 | 180,000 | 75,185 | 1,800 |
| 2005-03-29 | 181,000 | 181,000 | 178,000 | 178,000 | 43,217 | 1,780 |
| 2005-03-28 | 181,000 | 182,000 | 179,000 | 179,000 | 53,075 | 1,790 |
| 2005-03-25 | 182,000 | 183,000 | 181,000 | 183,000 | 85,113 | 1,830 |
| 2005-03-24 | 180,000 | 182,000 | 177,000 | 178,000 | 137,381 | 1,780 |
| 2005-03-23 | 184,000 | 184,000 | 181,000 | 183,000 | 91,596 | 1,830 |
| 2005-03-22 | 185,000 | 186,000 | 181,000 | 182,000 | 156,850 | 1,820 |
| 2005-03-18 | 185,000 | 188,000 | 185,000 | 188,000 | 82,679 | 1,880 |
| 2005-03-17 | 185,000 | 189,000 | 185,000 | 185,000 | 159,157 | 1,850 |
| 2005-03-16 | 186,000 | 189,000 | 185,000 | 189,000 | 146,479 | 1,890 |
| 2005-03-15 | 186,000 | 188,000 | 184,000 | 184,000 | 121,209 | 1,840 |
| 2005-03-14 | 187,000 | 187,000 | 185,000 | 185,000 | 52,993 | 1,850 |
| 2005-03-11 | 186,000 | 187,000 | 185,000 | 185,000 | 124,327 | 1,850 |
| 2005-03-10 | 185,000 | 188,000 | 185,000 | 185,000 | 98,313 | 1,850 |
| 2005-03-09 | 186,000 | 188,000 | 185,000 | 186,000 | 128,744 | 1,860 |
| 2005-03-08 | 183,000 | 187,000 | 183,000 | 185,000 | 192,257 | 1,850 |
| 2005-03-07 | 181,000 | 185,000 | 180,000 | 184,000 | 185,275 | 1,840 |
| 2005-03-04 | 177,000 | 178,000 | 176,000 | 177,000 | 70,926 | 1,770 |
| 2005-03-03 | 177,000 | 178,000 | 176,000 | 177,000 | 70,055 | 1,770 |
| 2005-03-02 | 177,000 | 178,000 | 176,000 | 178,000 | 74,650 | 1,780 |
| 2005-03-01 | 177,000 | 177,000 | 175,000 | 175,000 | 98,944 | 1,750 |
| 2005-02-28 | 179,000 | 179,000 | 177,000 | 178,000 | 94,295 | 1,780 |
| 2005-02-25 | 177,000 | 178,000 | 176,000 | 177,000 | 61,035 | 1,770 |
| 2005-02-24 | 176,000 | 177,000 | 175,000 | 175,000 | 86,807 | 1,750 |
| 2005-02-23 | 179,000 | 179,000 | 176,000 | 176,000 | 88,811 | 1,760 |
| 2005-02-22 | 181,000 | 181,000 | 178,000 | 179,000 | 75,595 | 1,790 |
| 2005-02-21 | 181,000 | 181,000 | 178,000 | 180,000 | 60,272 | 1,800 |
| 2005-02-18 | 181,000 | 182,000 | 179,000 | 180,000 | 63,308 | 1,800 |
| 2005-02-17 | 183,000 | 184,000 | 181,000 | 182,000 | 90,713 | 1,820 |
| 2005-02-16 | 183,000 | 184,000 | 182,000 | 184,000 | 85,044 | 1,840 |
| 2005-02-15 | 183,000 | 184,000 | 181,000 | 182,000 | 84,885 | 1,820 |
| 2005-02-14 | 183,000 | 184,000 | 181,000 | 183,000 | 95,334 | 1,830 |
| 2005-02-10 | 180,000 | 182,000 | 179,000 | 182,000 | 59,061 | 1,820 |
| 2005-02-09 | 181,000 | 181,000 | 179,000 | 180,000 | 71,253 | 1,800 |
| 2005-02-08 | 180,000 | 182,000 | 179,000 | 182,000 | 95,051 | 1,820 |
| 2005-02-07 | 177,000 | 178,000 | 175,000 | 178,000 | 105,288 | 1,780 |
| 2005-02-04 | 179,000 | 180,000 | 175,000 | 177,000 | 94,358 | 1,770 |
| 2005-02-03 | 181,000 | 182,000 | 178,000 | 179,000 | 97,764 | 1,790 |
| 2005-02-02 | 182,000 | 182,000 | 179,000 | 180,000 | 70,058 | 1,800 |
| 2005-02-01 | 183,000 | 183,000 | 179,000 | 181,000 | 108,488 | 1,810 |
| 2005-01-31 | 177,000 | 180,000 | 176,000 | 180,000 | 111,683 | 1,800 |
| 2005-01-28 | 181,000 | 182,000 | 178,000 | 181,000 | 135,679 | 1,810 |
| 2005-01-27 | 175,000 | 179,000 | 174,000 | 177,000 | 141,092 | 1,770 |
| 2005-01-26 | 176,000 | 176,000 | 173,000 | 174,000 | 105,688 | 1,740 |
| 2005-01-25 | 176,000 | 177,000 | 174,000 | 176,000 | 90,347 | 1,760 |
| 2005-01-24 | 177,000 | 178,000 | 176,000 | 178,000 | 54,693 | 1,780 |
| 2005-01-21 | 175,000 | 178,000 | 175,000 | 176,000 | 65,390 | 1,760 |
| 2005-01-20 | 177,000 | 178,000 | 176,000 | 176,000 | 74,279 | 1,760 |
| 2005-01-19 | 180,000 | 180,000 | 177,000 | 178,000 | 80,839 | 1,780 |
| 2005-01-18 | 181,000 | 182,000 | 178,000 | 180,000 | 78,167 | 1,800 |
| 2005-01-17 | 180,000 | 181,000 | 179,000 | 181,000 | 66,097 | 1,810 |
| 2005-01-14 | 182,000 | 183,000 | 180,000 | 182,000 | 107,974 | 1,820 |
| 2005-01-13 | 183,000 | 185,000 | 182,000 | 184,000 | 64,662 | 1,840 |
| 2005-01-12 | 186,000 | 188,000 | 185,000 | 185,000 | 73,700 | 1,850 |
| 2005-01-11 | 187,000 | 188,000 | 186,000 | 188,000 | 50,319 | 1,880 |
| 2005-01-07 | 188,000 | 189,000 | 186,000 | 188,000 | 38,105 | 1,880 |
| 2005-01-06 | 185,000 | 187,000 | 185,000 | 187,000 | 38,096 | 1,870 |
| 2005-01-05 | 189,000 | 190,000 | 187,000 | 187,000 | 47,363 | 1,870 |
| 2005-01-04 | 189,000 | 190,000 | 188,000 | 189,000 | 28,749 | 1,890 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株