9984 ソフトバンクグループ(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 | 5,030 | 5,220 | 4,850 | 4,980 | 47,424,000 | 622.50 |
| 2005-12-29 | 4,510 | 4,880 | 4,450 | 4,880 | 60,172,300 | 610 |
| 2005-12-28 | 4,390 | 4,680 | 4,110 | 4,380 | 54,154,200 | 547.50 |
| 2005-12-27 | 12,900 | 13,330 | 12,730 | 12,730 | 15,068,815 | 530.42 |
| 2005-12-26 | 13,700 | 13,750 | 12,580 | 13,360 | 19,760,420 | 556.67 |
| 2005-12-22 | 12,990 | 13,630 | 12,090 | 12,970 | 27,072,027 | 540.42 |
| 2005-12-21 | 11,900 | 13,680 | 11,770 | 12,790 | 28,811,229 | 532.92 |
| 2005-12-20 | 11,630 | 12,040 | 11,530 | 11,790 | 21,678,822 | 491.25 |
| 2005-12-19 | 10,840 | 11,750 | 10,710 | 11,700 | 23,107,223 | 487.50 |
| 2005-12-16 | 10,610 | 10,900 | 10,470 | 10,830 | 13,487,913 | 451.25 |
| 2005-12-15 | 10,410 | 10,700 | 10,370 | 10,470 | 7,421,207 | 436.25 |
| 2005-12-14 | 10,710 | 10,940 | 10,480 | 10,540 | 8,231,808 | 439.17 |
| 2005-12-13 | 10,670 | 10,820 | 10,420 | 10,750 | 10,005,510 | 447.92 |
| 2005-12-12 | 11,000 | 11,110 | 10,530 | 10,620 | 13,143,613 | 442.50 |
| 2005-12-09 | 9,800 | 10,870 | 9,800 | 10,750 | 19,396,819 | 447.92 |
| 2005-12-08 | 10,000 | 10,300 | 9,750 | 9,900 | 15,013,115 | 412.50 |
| 2005-12-07 | 10,780 | 10,810 | 10,180 | 10,200 | 13,314,713 | 425 |
| 2005-12-06 | 10,760 | 10,980 | 10,540 | 10,580 | 11,214,611 | 440.83 |
| 2005-12-05 | 10,690 | 11,170 | 10,580 | 10,870 | 20,028,120 | 452.92 |
| 2005-12-02 | 10,540 | 10,690 | 10,340 | 10,690 | 20,124,620 | 445.42 |
| 2005-12-01 | 9,630 | 10,240 | 9,350 | 10,240 | 23,864,024 | 426.67 |
| 2005-11-30 | 9,900 | 9,910 | 9,600 | 9,640 | 12,749,013 | 401.67 |
| 2005-11-29 | 9,760 | 10,260 | 9,530 | 9,600 | 43,484,243 | 400 |
| 2005-11-28 | 9,400 | 9,980 | 9,400 | 9,830 | 30,700,631 | 409.58 |
| 2005-11-25 | 8,710 | 9,400 | 8,630 | 9,360 | 22,229,622 | 390 |
| 2005-11-24 | 8,880 | 8,940 | 8,700 | 8,880 | 17,043,617 | 370 |
| 2005-11-22 | 8,420 | 8,680 | 8,360 | 8,680 | 13,339,413 | 361.67 |
| 2005-11-21 | 8,350 | 8,600 | 8,200 | 8,350 | 15,330,315 | 347.92 |
| 2005-11-18 | 8,680 | 8,760 | 8,160 | 8,260 | 20,774,021 | 344.17 |
| 2005-11-17 | 8,180 | 8,480 | 8,110 | 8,480 | 18,329,218 | 353.33 |
| 2005-11-16 | 7,690 | 8,160 | 7,640 | 8,100 | 21,814,422 | 337.50 |
| 2005-11-15 | 7,580 | 7,760 | 7,510 | 7,690 | 12,975,713 | 320.42 |
| 2005-11-14 | 7,370 | 7,740 | 7,340 | 7,560 | 17,750,118 | 315 |
| 2005-11-11 | 7,420 | 7,480 | 7,300 | 7,300 | 19,365,919 | 304.17 |
| 2005-11-10 | 7,070 | 7,170 | 7,020 | 7,120 | 5,834,506 | 296.67 |
| 2005-11-09 | 7,210 | 7,300 | 7,070 | 7,070 | 6,984,907 | 294.58 |
| 2005-11-08 | 7,250 | 7,440 | 7,140 | 7,300 | 12,484,712 | 304.17 |
| 2005-11-07 | 6,820 | 7,250 | 6,810 | 7,180 | 17,772,918 | 299.17 |
| 2005-11-04 | 6,840 | 6,850 | 6,730 | 6,800 | 4,220,204 | 283.33 |
| 2005-11-02 | 6,800 | 6,800 | 6,660 | 6,730 | 4,018,604 | 280.42 |
| 2005-11-01 | 6,630 | 6,840 | 6,590 | 6,790 | 4,414,404 | 282.92 |
| 2005-10-31 | 6,570 | 6,580 | 6,480 | 6,550 | 2,191,502 | 272.92 |
| 2005-10-28 | 6,520 | 6,590 | 6,470 | 6,530 | 2,824,303 | 272.08 |
| 2005-10-27 | 6,620 | 6,650 | 6,530 | 6,550 | 4,443,504 | 272.92 |
| 2005-10-26 | 6,490 | 6,670 | 6,470 | 6,600 | 5,918,606 | 275 |
| 2005-10-25 | 6,580 | 6,600 | 6,430 | 6,440 | 3,888,804 | 268.33 |
| 2005-10-24 | 6,590 | 6,690 | 6,480 | 6,520 | 9,632,110 | 271.67 |
| 2005-10-21 | 6,270 | 6,620 | 6,230 | 6,600 | 13,549,114 | 275 |
| 2005-10-20 | 6,280 | 6,440 | 6,260 | 6,370 | 8,052,608 | 265.42 |
| 2005-10-19 | 6,280 | 6,290 | 6,150 | 6,180 | 3,256,403 | 257.50 |
| 2005-10-18 | 6,290 | 6,350 | 6,260 | 6,290 | 2,900,203 | 262.08 |
| 2005-10-17 | 6,390 | 6,430 | 6,300 | 6,340 | 2,562,203 | 264.17 |
| 2005-10-14 | 6,520 | 6,520 | 6,340 | 6,360 | 3,405,103 | 265 |
| 2005-10-13 | 6,300 | 6,500 | 6,220 | 6,420 | 5,740,606 | 267.50 |
| 2005-10-12 | 6,520 | 6,580 | 6,320 | 6,330 | 5,937,906 | 263.75 |
| 2005-10-11 | 6,350 | 6,500 | 6,350 | 6,500 | 6,546,907 | 270.83 |
| 2005-10-07 | 6,360 | 6,410 | 6,260 | 6,280 | 4,653,405 | 261.67 |
| 2005-10-06 | 6,460 | 6,510 | 6,350 | 6,440 | 5,537,506 | 268.33 |
| 2005-10-05 | 6,690 | 6,760 | 6,560 | 6,570 | 5,735,506 | 273.75 |
| 2005-10-04 | 6,890 | 6,940 | 6,590 | 6,710 | 16,673,017 | 279.58 |
| 2005-10-03 | 6,460 | 6,890 | 6,430 | 6,780 | 31,320,631 | 282.50 |
| 2005-09-30 | 6,500 | 6,810 | 6,270 | 6,300 | 27,541,728 | 262.50 |
| 2005-09-29 | 5,510 | 6,410 | 5,510 | 6,400 | 20,556,321 | 266.67 |
| 2005-09-28 | 5,600 | 5,610 | 5,460 | 5,510 | 4,550,905 | 229.58 |
| 2005-09-27 | 5,710 | 5,730 | 5,570 | 5,610 | 3,347,403 | 233.75 |
| 2005-09-26 | 5,700 | 5,750 | 5,620 | 5,640 | 2,879,703 | 235 |
| 2005-09-22 | 5,700 | 5,790 | 5,650 | 5,690 | 4,976,805 | 237.08 |
| 2005-09-21 | 5,940 | 5,960 | 5,850 | 5,850 | 3,474,603 | 243.75 |
| 2005-09-20 | 6,010 | 6,030 | 5,940 | 5,970 | 4,873,005 | 248.75 |
| 2005-09-16 | 5,790 | 5,980 | 5,710 | 5,960 | 8,229,808 | 248.33 |
| 2005-09-15 | 5,770 | 5,840 | 5,770 | 5,800 | 2,752,603 | 241.67 |
| 2005-09-14 | 5,740 | 5,810 | 5,740 | 5,790 | 2,541,303 | 241.25 |
| 2005-09-13 | 5,810 | 5,860 | 5,760 | 5,770 | 4,032,404 | 240.42 |
| 2005-09-12 | 5,890 | 5,910 | 5,780 | 5,810 | 5,408,505 | 242.08 |
| 2005-09-09 | 5,750 | 5,830 | 5,730 | 5,830 | 10,214,710 | 242.92 |
| 2005-09-08 | 5,680 | 5,760 | 5,630 | 5,740 | 4,786,705 | 239.17 |
| 2005-09-07 | 5,780 | 5,780 | 5,650 | 5,680 | 4,681,005 | 236.67 |
| 2005-09-06 | 5,790 | 5,840 | 5,710 | 5,730 | 12,311,412 | 238.75 |
| 2005-09-05 | 5,610 | 5,740 | 5,580 | 5,720 | 7,199,707 | 238.33 |
| 2005-09-02 | 5,630 | 5,640 | 5,540 | 5,610 | 4,466,604 | 233.75 |
| 2005-09-01 | 5,710 | 5,720 | 5,610 | 5,610 | 8,542,009 | 233.75 |
| 2005-08-31 | 5,550 | 5,680 | 5,520 | 5,610 | 16,220,116 | 233.75 |
| 2005-08-30 | 5,450 | 5,480 | 5,410 | 5,480 | 3,297,803 | 228.33 |
| 2005-08-29 | 5,460 | 5,500 | 5,330 | 5,360 | 6,509,407 | 223.33 |
| 2005-08-26 | 5,490 | 5,530 | 5,400 | 5,460 | 10,520,111 | 227.50 |
| 2005-08-25 | 5,310 | 5,460 | 5,290 | 5,420 | 5,556,006 | 225.83 |
| 2005-08-24 | 5,300 | 5,390 | 5,280 | 5,380 | 5,618,606 | 224.17 |
| 2005-08-23 | 5,430 | 5,630 | 5,330 | 5,330 | 11,480,811 | 222.08 |
| 2005-08-22 | 5,440 | 5,570 | 5,440 | 5,480 | 8,971,709 | 228.33 |
| 2005-08-19 | 5,450 | 5,460 | 5,350 | 5,400 | 6,904,907 | 225 |
| 2005-08-18 | 5,550 | 5,580 | 5,450 | 5,510 | 17,600,318 | 229.58 |
| 2005-08-17 | 5,040 | 5,520 | 5,030 | 5,450 | 29,937,630 | 227.08 |
| 2005-08-16 | 5,090 | 5,100 | 4,990 | 5,070 | 6,893,607 | 211.25 |
| 2005-08-15 | 4,990 | 5,150 | 4,980 | 5,030 | 18,968,919 | 209.58 |
| 2005-08-12 | 4,600 | 4,930 | 4,590 | 4,930 | 18,670,819 | 205.42 |
| 2005-08-11 | 4,650 | 4,670 | 4,550 | 4,560 | 7,729,208 | 190 |
| 2005-08-10 | 4,420 | 4,480 | 4,390 | 4,470 | 2,746,003 | 186.25 |
| 2005-08-09 | 4,380 | 4,410 | 4,350 | 4,370 | 2,410,902 | 182.08 |
| 2005-08-08 | 4,300 | 4,370 | 4,270 | 4,370 | 2,984,203 | 182.08 |
| 2005-08-05 | 4,400 | 4,420 | 4,330 | 4,360 | 2,655,603 | 181.67 |
| 2005-08-04 | 4,480 | 4,510 | 4,430 | 4,430 | 2,959,503 | 184.58 |
| 2005-08-03 | 4,500 | 4,550 | 4,500 | 4,510 | 2,045,902 | 187.92 |
| 2005-08-02 | 4,580 | 4,590 | 4,470 | 4,480 | 2,741,903 | 186.67 |
| 2005-08-01 | 4,590 | 4,610 | 4,560 | 4,560 | 1,469,401 | 190 |
| 2005-07-29 | 4,620 | 4,620 | 4,560 | 4,610 | 2,204,302 | 192.08 |
| 2005-07-28 | 4,640 | 4,650 | 4,590 | 4,590 | 1,874,602 | 191.25 |
| 2005-07-27 | 4,570 | 4,630 | 4,550 | 4,610 | 3,536,304 | 192.08 |
| 2005-07-26 | 4,590 | 4,620 | 4,560 | 4,570 | 2,797,303 | 190.42 |
| 2005-07-25 | 4,550 | 4,590 | 4,530 | 4,590 | 2,915,503 | 191.25 |
| 2005-07-22 | 4,510 | 4,550 | 4,490 | 4,540 | 2,450,902 | 189.17 |
| 2005-07-21 | 4,480 | 4,580 | 4,480 | 4,530 | 4,624,205 | 188.75 |
| 2005-07-20 | 4,470 | 4,480 | 4,440 | 4,450 | 1,923,702 | 185.42 |
| 2005-07-19 | 4,500 | 4,520 | 4,460 | 4,470 | 1,839,402 | 186.25 |
| 2005-07-15 | 4,530 | 4,540 | 4,480 | 4,500 | 1,862,402 | 187.50 |
| 2005-07-14 | 4,530 | 4,550 | 4,520 | 4,520 | 2,691,103 | 188.33 |
| 2005-07-13 | 4,490 | 4,540 | 4,480 | 4,520 | 4,317,304 | 188.33 |
| 2005-07-12 | 4,510 | 4,520 | 4,470 | 4,490 | 3,066,303 | 187.08 |
| 2005-07-11 | 4,500 | 4,530 | 4,470 | 4,480 | 4,193,204 | 186.67 |
| 2005-07-08 | 4,430 | 4,480 | 4,400 | 4,450 | 7,279,207 | 185.42 |
| 2005-07-07 | 4,320 | 4,400 | 4,290 | 4,400 | 2,912,003 | 183.33 |
| 2005-07-06 | 4,390 | 4,430 | 4,330 | 4,330 | 2,524,103 | 180.42 |
| 2005-07-05 | 4,410 | 4,410 | 4,340 | 4,370 | 2,946,503 | 182.08 |
| 2005-07-04 | 4,400 | 4,460 | 4,390 | 4,420 | 6,546,807 | 184.17 |
| 2005-07-01 | 4,320 | 4,370 | 4,280 | 4,350 | 4,276,504 | 181.25 |
| 2005-06-30 | 4,290 | 4,370 | 4,280 | 4,350 | 5,342,305 | 181.25 |
| 2005-06-29 | 4,290 | 4,340 | 4,250 | 4,290 | 8,853,109 | 178.75 |
| 2005-06-28 | 4,080 | 4,290 | 4,060 | 4,270 | 8,780,809 | 177.92 |
| 2005-06-27 | 4,030 | 4,080 | 4,020 | 4,060 | 2,408,302 | 169.17 |
| 2005-06-24 | 4,010 | 4,070 | 4,000 | 4,050 | 2,362,502 | 168.75 |
| 2005-06-23 | 4,090 | 4,100 | 4,040 | 4,050 | 1,421,701 | 168.75 |
| 2005-06-22 | 4,100 | 4,120 | 4,050 | 4,100 | 3,940,304 | 170.83 |
| 2005-06-21 | 4,020 | 4,140 | 4,000 | 4,120 | 3,921,304 | 171.67 |
| 2005-06-20 | 4,030 | 4,050 | 3,980 | 4,000 | 3,205,703 | 166.67 |
| 2005-06-17 | 3,950 | 4,020 | 3,940 | 4,000 | 2,276,702 | 166.67 |
| 2005-06-16 | 4,000 | 4,020 | 3,940 | 3,940 | 1,905,202 | 164.17 |
| 2005-06-15 | 3,980 | 4,000 | 3,940 | 3,990 | 2,687,603 | 166.25 |
| 2005-06-14 | 4,050 | 4,070 | 3,990 | 4,000 | 1,850,102 | 166.67 |
| 2005-06-13 | 4,070 | 4,110 | 4,040 | 4,050 | 1,511,902 | 168.75 |
| 2005-06-10 | 4,060 | 4,140 | 4,060 | 4,080 | 5,519,706 | 170 |
| 2005-06-09 | 4,160 | 4,160 | 4,060 | 4,070 | 2,456,502 | 169.58 |
| 2005-06-08 | 4,140 | 4,190 | 4,130 | 4,160 | 2,200,002 | 173.33 |
| 2005-06-07 | 4,150 | 4,210 | 4,120 | 4,120 | 4,942,605 | 171.67 |
| 2005-06-06 | 4,060 | 4,160 | 4,050 | 4,150 | 4,564,105 | 172.92 |
| 2005-06-03 | 4,150 | 4,160 | 4,040 | 4,100 | 6,408,206 | 170.83 |
| 2005-06-02 | 4,000 | 4,140 | 4,000 | 4,120 | 8,602,709 | 171.67 |
| 2005-06-01 | 3,890 | 3,930 | 3,880 | 3,920 | 2,030,402 | 163.33 |
| 2005-05-31 | 3,930 | 3,940 | 3,870 | 3,910 | 2,099,802 | 162.92 |
| 2005-05-30 | 3,880 | 3,950 | 3,870 | 3,920 | 2,202,002 | 163.33 |
| 2005-05-27 | 3,850 | 3,900 | 3,780 | 3,900 | 2,991,503 | 162.50 |
| 2005-05-26 | 3,750 | 3,830 | 3,720 | 3,810 | 2,378,202 | 158.75 |
| 2005-05-25 | 3,850 | 3,860 | 3,700 | 3,760 | 3,542,104 | 156.67 |
| 2005-05-24 | 3,950 | 3,950 | 3,850 | 3,850 | 2,164,002 | 160.42 |
| 2005-05-23 | 3,990 | 4,010 | 3,900 | 3,920 | 2,702,503 | 163.33 |
| 2005-05-20 | 3,910 | 4,000 | 3,900 | 3,990 | 4,648,005 | 166.25 |
| 2005-05-19 | 3,810 | 3,920 | 3,800 | 3,880 | 4,151,504 | 161.67 |
| 2005-05-18 | 3,750 | 3,800 | 3,690 | 3,740 | 4,088,804 | 155.83 |
| 2005-05-17 | 3,930 | 3,940 | 3,710 | 3,730 | 5,309,405 | 155.42 |
| 2005-05-16 | 3,970 | 3,990 | 3,870 | 3,880 | 2,299,002 | 161.67 |
| 2005-05-13 | 3,950 | 4,080 | 3,940 | 3,970 | 7,471,107 | 165.42 |
| 2005-05-12 | 4,000 | 4,010 | 3,910 | 3,910 | 3,610,104 | 162.92 |
| 2005-05-11 | 4,050 | 4,060 | 3,980 | 4,020 | 4,067,504 | 167.50 |
| 2005-05-10 | 4,130 | 4,150 | 4,080 | 4,100 | 2,136,802 | 170.83 |
| 2005-05-09 | 4,120 | 4,170 | 4,100 | 4,130 | 3,379,903 | 172.08 |
| 2005-05-06 | 4,200 | 4,210 | 4,120 | 4,160 | 2,225,802 | 173.33 |
| 2005-05-02 | 4,170 | 4,200 | 4,160 | 4,180 | 1,214,201 | 174.17 |
| 2005-04-28 | 4,270 | 4,270 | 4,190 | 4,220 | 2,706,103 | 175.83 |
| 2005-04-27 | 4,250 | 4,270 | 4,220 | 4,260 | 1,493,201 | 177.50 |
| 2005-04-26 | 4,300 | 4,310 | 4,270 | 4,290 | 2,020,702 | 178.75 |
| 2005-04-25 | 4,270 | 4,330 | 4,270 | 4,310 | 2,159,902 | 179.58 |
| 2005-04-22 | 4,270 | 4,330 | 4,240 | 4,300 | 4,896,505 | 179.17 |
| 2005-04-21 | 4,110 | 4,250 | 4,060 | 4,240 | 3,840,304 | 176.67 |
| 2005-04-20 | 4,240 | 4,240 | 4,180 | 4,200 | 2,338,102 | 175 |
| 2005-04-19 | 4,230 | 4,240 | 4,140 | 4,150 | 2,726,403 | 172.92 |
| 2005-04-18 | 4,160 | 4,190 | 4,100 | 4,140 | 3,803,604 | 172.50 |
| 2005-04-15 | 4,290 | 4,310 | 4,270 | 4,270 | 2,850,503 | 177.92 |
| 2005-04-14 | 4,280 | 4,340 | 4,270 | 4,340 | 3,183,403 | 180.83 |
| 2005-04-13 | 4,350 | 4,370 | 4,300 | 4,320 | 2,579,703 | 180 |
| 2005-04-12 | 4,440 | 4,470 | 4,290 | 4,340 | 5,625,806 | 180.83 |
| 2005-04-11 | 4,490 | 4,530 | 4,420 | 4,440 | 11,310,611 | 185 |
| 2005-04-08 | 4,290 | 4,510 | 4,290 | 4,510 | 17,021,917 | 187.92 |
| 2005-04-07 | 4,300 | 4,310 | 4,240 | 4,270 | 3,602,304 | 177.92 |
| 2005-04-06 | 4,350 | 4,370 | 4,300 | 4,320 | 2,109,102 | 180 |
| 2005-04-05 | 4,330 | 4,370 | 4,310 | 4,370 | 2,182,402 | 182.08 |
| 2005-04-04 | 4,360 | 4,370 | 4,320 | 4,320 | 1,997,502 | 180 |
| 2005-04-01 | 4,330 | 4,400 | 4,330 | 4,380 | 2,162,802 | 182.50 |
| 2005-03-31 | 4,440 | 4,470 | 4,390 | 4,420 | 1,861,902 | 184.17 |
| 2005-03-30 | 4,400 | 4,450 | 4,380 | 4,430 | 1,967,502 | 184.58 |
| 2005-03-29 | 4,510 | 4,510 | 4,420 | 4,450 | 1,898,602 | 185.42 |
| 2005-03-28 | 4,500 | 4,570 | 4,490 | 4,500 | 2,973,503 | 187.50 |
| 2005-03-25 | 4,510 | 4,520 | 4,430 | 4,480 | 7,516,308 | 186.67 |
| 2005-03-24 | 4,360 | 4,370 | 4,320 | 4,340 | 1,474,001 | 180.83 |
| 2005-03-23 | 4,380 | 4,390 | 4,340 | 4,370 | 1,697,402 | 182.08 |
| 2005-03-22 | 4,410 | 4,440 | 4,370 | 4,370 | 1,855,302 | 182.08 |
| 2005-03-18 | 4,300 | 4,420 | 4,290 | 4,400 | 3,856,604 | 183.33 |
| 2005-03-17 | 4,280 | 4,320 | 4,270 | 4,300 | 2,267,602 | 179.17 |
| 2005-03-16 | 4,320 | 4,400 | 4,310 | 4,330 | 3,561,304 | 180.42 |
| 2005-03-15 | 4,420 | 4,430 | 4,290 | 4,330 | 3,375,503 | 180.42 |
| 2005-03-14 | 4,440 | 4,470 | 4,410 | 4,410 | 2,076,002 | 183.75 |
| 2005-03-11 | 4,420 | 4,460 | 4,420 | 4,420 | 5,909,106 | 184.17 |
| 2005-03-10 | 4,470 | 4,500 | 4,460 | 4,460 | 2,064,802 | 185.83 |
| 2005-03-09 | 4,450 | 4,510 | 4,450 | 4,500 | 2,186,202 | 187.50 |
| 2005-03-08 | 4,530 | 4,540 | 4,460 | 4,470 | 2,612,203 | 186.25 |
| 2005-03-07 | 4,560 | 4,570 | 4,500 | 4,520 | 2,298,902 | 188.33 |
| 2005-03-04 | 4,530 | 4,550 | 4,500 | 4,530 | 2,135,402 | 188.75 |
| 2005-03-03 | 4,580 | 4,580 | 4,530 | 4,550 | 1,805,102 | 189.58 |
| 2005-03-02 | 4,540 | 4,600 | 4,540 | 4,580 | 4,369,904 | 190.83 |
| 2005-03-01 | 4,530 | 4,540 | 4,510 | 4,530 | 1,060,401 | 188.75 |
| 2005-02-28 | 4,530 | 4,560 | 4,520 | 4,530 | 1,998,702 | 188.75 |
| 2005-02-25 | 4,480 | 4,520 | 4,460 | 4,490 | 2,579,703 | 187.08 |
| 2005-02-24 | 4,530 | 4,560 | 4,460 | 4,460 | 2,178,302 | 185.83 |
| 2005-02-23 | 4,530 | 4,590 | 4,510 | 4,530 | 2,810,603 | 188.75 |
| 2005-02-22 | 4,500 | 4,600 | 4,500 | 4,550 | 6,079,206 | 189.58 |
| 2005-02-21 | 4,400 | 4,530 | 4,390 | 4,480 | 5,325,805 | 186.67 |
| 2005-02-18 | 4,520 | 4,530 | 4,420 | 4,430 | 4,032,704 | 184.58 |
| 2005-02-17 | 4,580 | 4,620 | 4,510 | 4,510 | 2,787,503 | 187.92 |
| 2005-02-16 | 4,520 | 4,620 | 4,510 | 4,580 | 3,855,204 | 190.83 |
| 2005-02-15 | 4,600 | 4,630 | 4,560 | 4,560 | 2,949,603 | 190 |
| 2005-02-14 | 4,650 | 4,660 | 4,560 | 4,620 | 4,267,904 | 192.50 |
| 2005-02-10 | 4,730 | 4,750 | 4,590 | 4,630 | 8,339,708 | 192.92 |
| 2005-02-09 | 4,770 | 4,790 | 4,750 | 4,770 | 1,567,002 | 198.75 |
| 2005-02-08 | 4,800 | 4,810 | 4,740 | 4,760 | 2,898,703 | 198.33 |
| 2005-02-07 | 4,800 | 4,860 | 4,780 | 4,800 | 4,059,204 | 200 |
| 2005-02-04 | 4,830 | 4,840 | 4,730 | 4,760 | 4,994,405 | 198.33 |
| 2005-02-03 | 4,900 | 4,910 | 4,840 | 4,860 | 2,362,002 | 202.50 |
| 2005-02-02 | 4,900 | 4,960 | 4,890 | 4,890 | 3,617,504 | 203.75 |
| 2005-02-01 | 4,920 | 4,950 | 4,880 | 4,880 | 2,423,102 | 203.33 |
| 2005-01-31 | 4,880 | 4,930 | 4,880 | 4,900 | 2,766,403 | 204.17 |
| 2005-01-28 | 4,890 | 4,890 | 4,830 | 4,870 | 2,346,102 | 202.92 |
| 2005-01-27 | 4,900 | 4,910 | 4,880 | 4,880 | 1,321,701 | 203.33 |
| 2005-01-26 | 4,930 | 4,940 | 4,880 | 4,910 | 2,047,802 | 204.58 |
| 2005-01-25 | 4,910 | 4,920 | 4,880 | 4,920 | 2,419,602 | 205 |
| 2005-01-24 | 4,880 | 4,970 | 4,880 | 4,930 | 5,215,205 | 205.42 |
| 2005-01-21 | 4,880 | 4,980 | 4,870 | 4,870 | 5,255,705 | 202.92 |
| 2005-01-20 | 4,920 | 4,930 | 4,880 | 4,900 | 3,649,404 | 204.17 |
| 2005-01-19 | 5,030 | 5,060 | 4,940 | 4,950 | 6,941,007 | 206.25 |
| 2005-01-18 | 5,090 | 5,110 | 4,970 | 5,000 | 5,553,206 | 208.33 |
| 2005-01-17 | 4,930 | 5,140 | 4,930 | 5,090 | 15,173,915 | 212.08 |
| 2005-01-14 | 4,900 | 4,960 | 4,870 | 4,920 | 3,549,704 | 205 |
| 2005-01-13 | 4,960 | 4,980 | 4,910 | 4,930 | 2,605,703 | 205.42 |
| 2005-01-12 | 5,020 | 5,050 | 4,950 | 4,960 | 4,566,205 | 206.67 |
| 2005-01-11 | 4,960 | 5,040 | 4,950 | 5,020 | 5,940,906 | 209.17 |
| 2005-01-07 | 4,980 | 4,990 | 4,920 | 4,930 | 1,917,102 | 205.42 |
| 2005-01-06 | 4,930 | 4,980 | 4,910 | 4,970 | 2,442,102 | 207.08 |
| 2005-01-05 | 4,970 | 4,980 | 4,930 | 4,950 | 3,013,603 | 206.25 |
| 2005-01-04 | 4,960 | 5,030 | 4,950 | 5,010 | 1,958,902 | 208.75 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株