9602 東宝(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 | 2,680 | 2,680 | 2,580 | 2,640 | 290,200 | 2,640 |
| 2005-12-29 | 2,660 | 2,705 | 2,660 | 2,680 | 263,100 | 2,680 |
| 2005-12-28 | 2,625 | 2,685 | 2,600 | 2,675 | 227,000 | 2,675 |
| 2005-12-27 | 2,700 | 2,700 | 2,655 | 2,685 | 171,800 | 2,685 |
| 2005-12-26 | 2,750 | 2,775 | 2,680 | 2,705 | 331,300 | 2,705 |
| 2005-12-22 | 2,715 | 2,750 | 2,705 | 2,745 | 349,700 | 2,745 |
| 2005-12-21 | 2,690 | 2,720 | 2,665 | 2,710 | 489,800 | 2,710 |
| 2005-12-20 | 2,550 | 2,650 | 2,550 | 2,625 | 527,700 | 2,625 |
| 2005-12-19 | 2,535 | 2,555 | 2,525 | 2,545 | 298,800 | 2,545 |
| 2005-12-16 | 2,530 | 2,540 | 2,505 | 2,530 | 420,800 | 2,530 |
| 2005-12-15 | 2,515 | 2,575 | 2,495 | 2,525 | 474,900 | 2,525 |
| 2005-12-14 | 2,510 | 2,550 | 2,470 | 2,510 | 498,200 | 2,510 |
| 2005-12-13 | 2,505 | 2,550 | 2,490 | 2,530 | 410,100 | 2,530 |
| 2005-12-12 | 2,445 | 2,520 | 2,445 | 2,465 | 418,900 | 2,465 |
| 2005-12-09 | 2,380 | 2,445 | 2,370 | 2,425 | 645,300 | 2,425 |
| 2005-12-08 | 2,480 | 2,490 | 2,400 | 2,400 | 579,800 | 2,400 |
| 2005-12-07 | 2,485 | 2,505 | 2,485 | 2,490 | 265,800 | 2,490 |
| 2005-12-06 | 2,490 | 2,525 | 2,485 | 2,485 | 268,600 | 2,485 |
| 2005-12-05 | 2,540 | 2,545 | 2,480 | 2,485 | 438,800 | 2,485 |
| 2005-12-02 | 2,500 | 2,545 | 2,500 | 2,545 | 448,700 | 2,545 |
| 2005-12-01 | 2,450 | 2,485 | 2,435 | 2,480 | 383,900 | 2,480 |
| 2005-11-30 | 2,385 | 2,450 | 2,385 | 2,410 | 539,400 | 2,410 |
| 2005-11-29 | 2,415 | 2,455 | 2,325 | 2,365 | 924,800 | 2,365 |
| 2005-11-28 | 2,500 | 2,540 | 2,350 | 2,350 | 1,103,000 | 2,350 |
| 2005-11-25 | 2,285 | 2,325 | 2,280 | 2,310 | 462,700 | 2,310 |
| 2005-11-24 | 2,320 | 2,335 | 2,270 | 2,285 | 586,100 | 2,285 |
| 2005-11-22 | 2,280 | 2,315 | 2,280 | 2,310 | 466,700 | 2,310 |
| 2005-11-21 | 2,290 | 2,315 | 2,270 | 2,300 | 358,500 | 2,300 |
| 2005-11-18 | 2,295 | 2,335 | 2,290 | 2,295 | 374,600 | 2,295 |
| 2005-11-17 | 2,215 | 2,295 | 2,205 | 2,275 | 591,900 | 2,275 |
| 2005-11-16 | 2,220 | 2,220 | 2,180 | 2,210 | 367,800 | 2,210 |
| 2005-11-15 | 2,215 | 2,235 | 2,210 | 2,220 | 320,300 | 2,220 |
| 2005-11-14 | 2,200 | 2,225 | 2,185 | 2,210 | 428,700 | 2,210 |
| 2005-11-11 | 2,165 | 2,210 | 2,165 | 2,195 | 543,500 | 2,195 |
| 2005-11-10 | 2,200 | 2,230 | 2,160 | 2,185 | 577,400 | 2,185 |
| 2005-11-09 | 2,200 | 2,240 | 2,200 | 2,210 | 533,900 | 2,210 |
| 2005-11-08 | 2,225 | 2,240 | 2,205 | 2,210 | 788,600 | 2,210 |
| 2005-11-07 | 2,230 | 2,255 | 2,205 | 2,230 | 1,030,800 | 2,230 |
| 2005-11-04 | 2,205 | 2,265 | 2,205 | 2,250 | 946,500 | 2,250 |
| 2005-11-02 | 2,180 | 2,265 | 2,175 | 2,195 | 1,160,300 | 2,195 |
| 2005-11-01 | 2,190 | 2,200 | 2,170 | 2,175 | 476,600 | 2,175 |
| 2005-10-31 | 2,130 | 2,220 | 2,130 | 2,210 | 557,800 | 2,210 |
| 2005-10-28 | 2,040 | 2,140 | 2,040 | 2,120 | 731,500 | 2,120 |
| 2005-10-27 | 2,035 | 2,170 | 2,015 | 2,120 | 662,900 | 2,120 |
| 2005-10-26 | 1,994 | 2,040 | 1,988 | 2,015 | 507,800 | 2,015 |
| 2005-10-25 | 1,984 | 2,020 | 1,961 | 1,969 | 515,100 | 1,969 |
| 2005-10-24 | 2,005 | 2,010 | 1,979 | 1,987 | 468,800 | 1,987 |
| 2005-10-21 | 1,995 | 2,020 | 1,952 | 2,020 | 635,000 | 2,020 |
| 2005-10-20 | 1,948 | 2,020 | 1,938 | 2,000 | 777,900 | 2,000 |
| 2005-10-19 | 1,900 | 1,909 | 1,874 | 1,907 | 628,000 | 1,907 |
| 2005-10-18 | 1,978 | 1,979 | 1,915 | 1,919 | 686,100 | 1,919 |
| 2005-10-17 | 1,955 | 1,995 | 1,952 | 1,987 | 1,098,500 | 1,987 |
| 2005-10-14 | 1,825 | 1,865 | 1,815 | 1,865 | 638,300 | 1,865 |
| 2005-10-13 | 1,820 | 1,824 | 1,800 | 1,824 | 291,900 | 1,824 |
| 2005-10-12 | 1,790 | 1,829 | 1,790 | 1,826 | 490,200 | 1,826 |
| 2005-10-11 | 1,762 | 1,789 | 1,750 | 1,785 | 339,200 | 1,785 |
| 2005-10-07 | 1,771 | 1,776 | 1,750 | 1,762 | 290,900 | 1,762 |
| 2005-10-06 | 1,776 | 1,796 | 1,764 | 1,777 | 362,300 | 1,777 |
| 2005-10-05 | 1,791 | 1,805 | 1,785 | 1,794 | 231,000 | 1,794 |
| 2005-10-04 | 1,788 | 1,818 | 1,788 | 1,811 | 232,200 | 1,811 |
| 2005-10-03 | 1,826 | 1,826 | 1,788 | 1,799 | 358,400 | 1,799 |
| 2005-09-30 | 1,798 | 1,820 | 1,785 | 1,800 | 424,300 | 1,800 |
| 2005-09-29 | 1,830 | 1,830 | 1,791 | 1,796 | 439,800 | 1,796 |
| 2005-09-28 | 1,813 | 1,818 | 1,808 | 1,815 | 367,900 | 1,815 |
| 2005-09-27 | 1,830 | 1,830 | 1,800 | 1,806 | 289,200 | 1,806 |
| 2005-09-26 | 1,795 | 1,821 | 1,791 | 1,821 | 371,500 | 1,821 |
| 2005-09-22 | 1,798 | 1,798 | 1,776 | 1,790 | 192,100 | 1,790 |
| 2005-09-21 | 1,797 | 1,800 | 1,777 | 1,800 | 331,200 | 1,800 |
| 2005-09-20 | 1,760 | 1,793 | 1,744 | 1,785 | 362,700 | 1,785 |
| 2005-09-16 | 1,770 | 1,779 | 1,753 | 1,779 | 207,200 | 1,779 |
| 2005-09-15 | 1,750 | 1,769 | 1,744 | 1,769 | 231,600 | 1,769 |
| 2005-09-14 | 1,754 | 1,755 | 1,743 | 1,746 | 173,000 | 1,746 |
| 2005-09-13 | 1,747 | 1,755 | 1,743 | 1,754 | 280,200 | 1,754 |
| 2005-09-12 | 1,740 | 1,745 | 1,726 | 1,742 | 280,500 | 1,742 |
| 2005-09-09 | 1,700 | 1,726 | 1,700 | 1,723 | 581,700 | 1,723 |
| 2005-09-08 | 1,719 | 1,725 | 1,696 | 1,705 | 272,300 | 1,705 |
| 2005-09-07 | 1,734 | 1,734 | 1,718 | 1,718 | 212,400 | 1,718 |
| 2005-09-06 | 1,740 | 1,740 | 1,720 | 1,734 | 224,400 | 1,734 |
| 2005-09-05 | 1,716 | 1,735 | 1,711 | 1,735 | 298,800 | 1,735 |
| 2005-09-02 | 1,700 | 1,717 | 1,690 | 1,713 | 371,400 | 1,713 |
| 2005-09-01 | 1,697 | 1,699 | 1,688 | 1,688 | 202,300 | 1,688 |
| 2005-08-31 | 1,683 | 1,694 | 1,679 | 1,689 | 190,600 | 1,689 |
| 2005-08-30 | 1,675 | 1,683 | 1,673 | 1,680 | 185,500 | 1,680 |
| 2005-08-29 | 1,700 | 1,700 | 1,676 | 1,682 | 273,100 | 1,682 |
| 2005-08-26 | 1,700 | 1,702 | 1,676 | 1,700 | 439,100 | 1,700 |
| 2005-08-25 | 1,706 | 1,717 | 1,703 | 1,703 | 1,383,600 | 1,703 |
| 2005-08-24 | 1,720 | 1,728 | 1,702 | 1,714 | 342,900 | 1,714 |
| 2005-08-23 | 1,730 | 1,734 | 1,721 | 1,727 | 252,300 | 1,727 |
| 2005-08-22 | 1,710 | 1,730 | 1,707 | 1,730 | 292,500 | 1,730 |
| 2005-08-19 | 1,719 | 1,720 | 1,709 | 1,713 | 205,100 | 1,713 |
| 2005-08-18 | 1,730 | 1,730 | 1,716 | 1,723 | 221,000 | 1,723 |
| 2005-08-17 | 1,730 | 1,735 | 1,721 | 1,725 | 188,400 | 1,725 |
| 2005-08-16 | 1,740 | 1,740 | 1,719 | 1,735 | 166,600 | 1,735 |
| 2005-08-15 | 1,740 | 1,740 | 1,725 | 1,739 | 172,200 | 1,739 |
| 2005-08-12 | 1,740 | 1,747 | 1,730 | 1,744 | 309,600 | 1,744 |
| 2005-08-11 | 1,695 | 1,736 | 1,694 | 1,727 | 345,300 | 1,727 |
| 2005-08-10 | 1,677 | 1,699 | 1,672 | 1,695 | 203,300 | 1,695 |
| 2005-08-09 | 1,655 | 1,673 | 1,650 | 1,667 | 235,400 | 1,667 |
| 2005-08-08 | 1,620 | 1,645 | 1,613 | 1,645 | 259,900 | 1,645 |
| 2005-08-05 | 1,655 | 1,665 | 1,622 | 1,650 | 232,600 | 1,650 |
| 2005-08-04 | 1,670 | 1,677 | 1,661 | 1,669 | 291,800 | 1,669 |
| 2005-08-03 | 1,677 | 1,680 | 1,670 | 1,673 | 204,800 | 1,673 |
| 2005-08-02 | 1,682 | 1,686 | 1,672 | 1,676 | 311,300 | 1,676 |
| 2005-08-01 | 1,680 | 1,688 | 1,676 | 1,681 | 241,900 | 1,681 |
| 2005-07-29 | 1,690 | 1,692 | 1,684 | 1,690 | 282,300 | 1,690 |
| 2005-07-28 | 1,690 | 1,695 | 1,684 | 1,685 | 208,800 | 1,685 |
| 2005-07-27 | 1,682 | 1,690 | 1,681 | 1,684 | 239,000 | 1,684 |
| 2005-07-26 | 1,680 | 1,688 | 1,671 | 1,682 | 165,700 | 1,682 |
| 2005-07-25 | 1,680 | 1,690 | 1,675 | 1,675 | 246,600 | 1,675 |
| 2005-07-22 | 1,690 | 1,691 | 1,664 | 1,675 | 223,700 | 1,675 |
| 2005-07-21 | 1,685 | 1,693 | 1,684 | 1,690 | 284,600 | 1,690 |
| 2005-07-20 | 1,682 | 1,694 | 1,677 | 1,681 | 274,300 | 1,681 |
| 2005-07-19 | 1,666 | 1,681 | 1,661 | 1,677 | 324,200 | 1,677 |
| 2005-07-15 | 1,649 | 1,658 | 1,649 | 1,653 | 243,700 | 1,653 |
| 2005-07-14 | 1,638 | 1,648 | 1,630 | 1,638 | 172,500 | 1,638 |
| 2005-07-13 | 1,633 | 1,633 | 1,614 | 1,628 | 162,200 | 1,628 |
| 2005-07-12 | 1,621 | 1,634 | 1,618 | 1,631 | 162,400 | 1,631 |
| 2005-07-11 | 1,611 | 1,620 | 1,611 | 1,616 | 120,900 | 1,616 |
| 2005-07-08 | 1,604 | 1,617 | 1,604 | 1,604 | 147,500 | 1,604 |
| 2005-07-07 | 1,612 | 1,620 | 1,603 | 1,617 | 154,900 | 1,617 |
| 2005-07-06 | 1,622 | 1,627 | 1,613 | 1,621 | 274,100 | 1,621 |
| 2005-07-05 | 1,613 | 1,628 | 1,613 | 1,621 | 311,700 | 1,621 |
| 2005-07-04 | 1,608 | 1,614 | 1,604 | 1,611 | 297,500 | 1,611 |
| 2005-07-01 | 1,597 | 1,603 | 1,581 | 1,603 | 349,400 | 1,603 |
| 2005-06-30 | 1,585 | 1,600 | 1,575 | 1,600 | 256,900 | 1,600 |
| 2005-06-29 | 1,584 | 1,590 | 1,581 | 1,584 | 276,600 | 1,584 |
| 2005-06-28 | 1,564 | 1,580 | 1,564 | 1,574 | 212,000 | 1,574 |
| 2005-06-27 | 1,576 | 1,577 | 1,559 | 1,563 | 328,900 | 1,563 |
| 2005-06-24 | 1,590 | 1,594 | 1,575 | 1,594 | 293,700 | 1,594 |
| 2005-06-23 | 1,591 | 1,606 | 1,589 | 1,597 | 242,900 | 1,597 |
| 2005-06-22 | 1,581 | 1,592 | 1,569 | 1,592 | 333,500 | 1,592 |
| 2005-06-21 | 1,593 | 1,593 | 1,566 | 1,569 | 377,300 | 1,569 |
| 2005-06-20 | 1,595 | 1,596 | 1,586 | 1,595 | 378,000 | 1,595 |
| 2005-06-17 | 1,569 | 1,595 | 1,563 | 1,595 | 338,500 | 1,595 |
| 2005-06-16 | 1,552 | 1,561 | 1,551 | 1,559 | 266,700 | 1,559 |
| 2005-06-15 | 1,540 | 1,553 | 1,538 | 1,547 | 178,200 | 1,547 |
| 2005-06-14 | 1,530 | 1,538 | 1,524 | 1,530 | 256,300 | 1,530 |
| 2005-06-13 | 1,530 | 1,534 | 1,524 | 1,528 | 126,800 | 1,528 |
| 2005-06-10 | 1,529 | 1,530 | 1,515 | 1,530 | 255,700 | 1,530 |
| 2005-06-09 | 1,533 | 1,533 | 1,508 | 1,520 | 226,300 | 1,520 |
| 2005-06-08 | 1,513 | 1,525 | 1,511 | 1,525 | 240,800 | 1,525 |
| 2005-06-07 | 1,510 | 1,512 | 1,505 | 1,512 | 194,100 | 1,512 |
| 2005-06-06 | 1,514 | 1,514 | 1,505 | 1,510 | 156,000 | 1,510 |
| 2005-06-03 | 1,513 | 1,517 | 1,501 | 1,517 | 303,800 | 1,517 |
| 2005-06-02 | 1,530 | 1,530 | 1,510 | 1,512 | 243,000 | 1,512 |
| 2005-06-01 | 1,519 | 1,523 | 1,514 | 1,523 | 210,300 | 1,523 |
| 2005-05-31 | 1,523 | 1,530 | 1,513 | 1,528 | 516,400 | 1,528 |
| 2005-05-30 | 1,515 | 1,525 | 1,512 | 1,523 | 319,500 | 1,523 |
| 2005-05-27 | 1,510 | 1,515 | 1,497 | 1,511 | 395,000 | 1,511 |
| 2005-05-26 | 1,535 | 1,535 | 1,495 | 1,507 | 595,000 | 1,507 |
| 2005-05-25 | 1,553 | 1,553 | 1,528 | 1,546 | 354,100 | 1,546 |
| 2005-05-24 | 1,566 | 1,569 | 1,538 | 1,553 | 294,900 | 1,553 |
| 2005-05-23 | 1,530 | 1,536 | 1,522 | 1,536 | 259,400 | 1,536 |
| 2005-05-20 | 1,549 | 1,549 | 1,525 | 1,540 | 292,300 | 1,540 |
| 2005-05-19 | 1,516 | 1,526 | 1,507 | 1,519 | 446,900 | 1,519 |
| 2005-05-18 | 1,539 | 1,549 | 1,494 | 1,515 | 550,000 | 1,515 |
| 2005-05-17 | 1,578 | 1,578 | 1,539 | 1,550 | 334,500 | 1,550 |
| 2005-05-16 | 1,586 | 1,586 | 1,570 | 1,577 | 283,700 | 1,577 |
| 2005-05-13 | 1,591 | 1,598 | 1,581 | 1,585 | 344,900 | 1,585 |
| 2005-05-12 | 1,591 | 1,608 | 1,591 | 1,608 | 268,400 | 1,608 |
| 2005-05-11 | 1,609 | 1,611 | 1,595 | 1,607 | 250,700 | 1,607 |
| 2005-05-10 | 1,617 | 1,621 | 1,604 | 1,613 | 421,900 | 1,613 |
| 2005-05-09 | 1,641 | 1,641 | 1,607 | 1,621 | 356,700 | 1,621 |
| 2005-05-06 | 1,624 | 1,640 | 1,614 | 1,640 | 216,300 | 1,640 |
| 2005-05-02 | 1,650 | 1,651 | 1,611 | 1,623 | 333,300 | 1,623 |
| 2005-04-28 | 1,635 | 1,660 | 1,590 | 1,660 | 317,200 | 1,660 |
| 2005-04-27 | 1,631 | 1,639 | 1,613 | 1,629 | 214,300 | 1,629 |
| 2005-04-26 | 1,630 | 1,639 | 1,625 | 1,635 | 121,700 | 1,635 |
| 2005-04-25 | 1,622 | 1,640 | 1,622 | 1,633 | 177,600 | 1,633 |
| 2005-04-22 | 1,630 | 1,634 | 1,600 | 1,634 | 223,500 | 1,634 |
| 2005-04-21 | 1,610 | 1,615 | 1,571 | 1,615 | 332,200 | 1,615 |
| 2005-04-20 | 1,626 | 1,626 | 1,611 | 1,623 | 226,700 | 1,623 |
| 2005-04-19 | 1,613 | 1,615 | 1,590 | 1,615 | 278,200 | 1,615 |
| 2005-04-18 | 1,603 | 1,609 | 1,580 | 1,580 | 374,800 | 1,580 |
| 2005-04-15 | 1,610 | 1,629 | 1,600 | 1,621 | 665,500 | 1,621 |
| 2005-04-14 | 1,695 | 1,700 | 1,633 | 1,660 | 596,700 | 1,660 |
| 2005-04-13 | 1,709 | 1,721 | 1,686 | 1,686 | 245,000 | 1,686 |
| 2005-04-12 | 1,722 | 1,722 | 1,707 | 1,708 | 144,400 | 1,708 |
| 2005-04-11 | 1,737 | 1,740 | 1,717 | 1,722 | 210,900 | 1,722 |
| 2005-04-08 | 1,730 | 1,750 | 1,719 | 1,750 | 188,600 | 1,750 |
| 2005-04-07 | 1,713 | 1,730 | 1,710 | 1,730 | 204,300 | 1,730 |
| 2005-04-06 | 1,705 | 1,733 | 1,702 | 1,733 | 179,700 | 1,733 |
| 2005-04-05 | 1,699 | 1,710 | 1,699 | 1,701 | 306,100 | 1,701 |
| 2005-04-04 | 1,730 | 1,739 | 1,691 | 1,700 | 444,700 | 1,700 |
| 2005-04-01 | 1,726 | 1,734 | 1,711 | 1,724 | 253,100 | 1,724 |
| 2005-03-31 | 1,742 | 1,752 | 1,725 | 1,752 | 272,300 | 1,752 |
| 2005-03-30 | 1,720 | 1,743 | 1,716 | 1,741 | 137,400 | 1,741 |
| 2005-03-29 | 1,750 | 1,768 | 1,725 | 1,731 | 204,900 | 1,731 |
| 2005-03-28 | 1,723 | 1,755 | 1,699 | 1,750 | 392,300 | 1,750 |
| 2005-03-25 | 1,749 | 1,751 | 1,706 | 1,736 | 496,300 | 1,736 |
| 2005-03-24 | 1,765 | 1,779 | 1,749 | 1,750 | 248,600 | 1,750 |
| 2005-03-23 | 1,780 | 1,787 | 1,746 | 1,767 | 563,700 | 1,767 |
| 2005-03-22 | 1,791 | 1,810 | 1,781 | 1,810 | 593,200 | 1,810 |
| 2005-03-18 | 1,755 | 1,795 | 1,755 | 1,776 | 563,500 | 1,776 |
| 2005-03-17 | 1,746 | 1,749 | 1,727 | 1,747 | 161,200 | 1,747 |
| 2005-03-16 | 1,735 | 1,747 | 1,720 | 1,740 | 195,400 | 1,740 |
| 2005-03-15 | 1,770 | 1,780 | 1,729 | 1,734 | 468,500 | 1,734 |
| 2005-03-14 | 1,707 | 1,796 | 1,700 | 1,754 | 1,522,400 | 1,754 |
| 2005-03-11 | 1,700 | 1,707 | 1,692 | 1,702 | 585,300 | 1,702 |
| 2005-03-10 | 1,690 | 1,708 | 1,687 | 1,697 | 175,800 | 1,697 |
| 2005-03-09 | 1,711 | 1,711 | 1,694 | 1,696 | 214,400 | 1,696 |
| 2005-03-08 | 1,715 | 1,715 | 1,701 | 1,708 | 125,000 | 1,708 |
| 2005-03-07 | 1,710 | 1,716 | 1,705 | 1,715 | 164,600 | 1,715 |
| 2005-03-04 | 1,688 | 1,710 | 1,687 | 1,709 | 194,100 | 1,709 |
| 2005-03-03 | 1,690 | 1,718 | 1,678 | 1,718 | 403,500 | 1,718 |
| 2005-03-02 | 1,664 | 1,687 | 1,664 | 1,687 | 129,300 | 1,687 |
| 2005-03-01 | 1,673 | 1,679 | 1,661 | 1,674 | 269,500 | 1,674 |
| 2005-02-28 | 1,661 | 1,690 | 1,661 | 1,690 | 216,800 | 1,690 |
| 2005-02-25 | 1,670 | 1,685 | 1,660 | 1,680 | 228,100 | 1,680 |
| 2005-02-24 | 1,660 | 1,678 | 1,656 | 1,666 | 170,900 | 1,666 |
| 2005-02-23 | 1,646 | 1,670 | 1,642 | 1,670 | 305,400 | 1,670 |
| 2005-02-22 | 1,702 | 1,704 | 1,692 | 1,692 | 1,010,900 | 1,692 |
| 2005-02-21 | 1,703 | 1,707 | 1,696 | 1,702 | 324,100 | 1,702 |
| 2005-02-18 | 1,685 | 1,704 | 1,685 | 1,694 | 161,000 | 1,694 |
| 2005-02-17 | 1,692 | 1,695 | 1,684 | 1,690 | 197,500 | 1,690 |
| 2005-02-16 | 1,702 | 1,707 | 1,697 | 1,698 | 214,800 | 1,698 |
| 2005-02-15 | 1,701 | 1,710 | 1,701 | 1,702 | 118,800 | 1,702 |
| 2005-02-14 | 1,712 | 1,716 | 1,701 | 1,701 | 201,900 | 1,701 |
| 2005-02-10 | 1,700 | 1,712 | 1,684 | 1,712 | 177,100 | 1,712 |
| 2005-02-09 | 1,728 | 1,728 | 1,705 | 1,713 | 173,900 | 1,713 |
| 2005-02-08 | 1,722 | 1,735 | 1,713 | 1,720 | 255,600 | 1,720 |
| 2005-02-07 | 1,700 | 1,730 | 1,696 | 1,727 | 330,500 | 1,727 |
| 2005-02-04 | 1,687 | 1,700 | 1,680 | 1,700 | 262,200 | 1,700 |
| 2005-02-03 | 1,666 | 1,684 | 1,663 | 1,676 | 243,400 | 1,676 |
| 2005-02-02 | 1,654 | 1,663 | 1,648 | 1,662 | 118,000 | 1,662 |
| 2005-02-01 | 1,650 | 1,657 | 1,642 | 1,650 | 124,800 | 1,650 |
| 2005-01-31 | 1,644 | 1,658 | 1,636 | 1,658 | 202,000 | 1,658 |
| 2005-01-28 | 1,639 | 1,644 | 1,633 | 1,641 | 116,000 | 1,641 |
| 2005-01-27 | 1,640 | 1,648 | 1,631 | 1,631 | 133,700 | 1,631 |
| 2005-01-26 | 1,647 | 1,649 | 1,634 | 1,636 | 98,400 | 1,636 |
| 2005-01-25 | 1,634 | 1,650 | 1,628 | 1,648 | 205,100 | 1,648 |
| 2005-01-24 | 1,627 | 1,646 | 1,622 | 1,629 | 193,400 | 1,629 |
| 2005-01-21 | 1,640 | 1,647 | 1,633 | 1,633 | 185,200 | 1,633 |
| 2005-01-20 | 1,634 | 1,639 | 1,617 | 1,635 | 268,400 | 1,635 |
| 2005-01-19 | 1,635 | 1,656 | 1,634 | 1,656 | 545,800 | 1,656 |
| 2005-01-18 | 1,604 | 1,629 | 1,604 | 1,622 | 248,200 | 1,622 |
| 2005-01-17 | 1,610 | 1,616 | 1,608 | 1,611 | 187,400 | 1,611 |
| 2005-01-14 | 1,602 | 1,616 | 1,593 | 1,609 | 225,300 | 1,609 |
| 2005-01-13 | 1,603 | 1,606 | 1,592 | 1,594 | 137,900 | 1,594 |
| 2005-01-12 | 1,600 | 1,611 | 1,596 | 1,611 | 153,000 | 1,611 |
| 2005-01-11 | 1,602 | 1,615 | 1,595 | 1,613 | 135,100 | 1,613 |
| 2005-01-07 | 1,594 | 1,605 | 1,590 | 1,600 | 139,500 | 1,600 |
| 2005-01-06 | 1,602 | 1,608 | 1,591 | 1,593 | 116,200 | 1,593 |
| 2005-01-05 | 1,629 | 1,629 | 1,605 | 1,605 | 201,800 | 1,605 |
| 2005-01-04 | 1,620 | 1,630 | 1,610 | 1,630 | 85,600 | 1,630 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
