2207 名糖産業(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 | 1,980 | 1,984 | 1,931 | 1,931 | 14,900 | 1,931 |
| 2005-12-29 | 1,970 | 1,996 | 1,964 | 1,980 | 54,000 | 1,980 |
| 2005-12-28 | 1,970 | 1,972 | 1,949 | 1,968 | 13,100 | 1,968 |
| 2005-12-27 | 1,990 | 1,990 | 1,922 | 1,970 | 9,600 | 1,970 |
| 2005-12-26 | 1,990 | 2,000 | 1,972 | 1,990 | 36,100 | 1,990 |
| 2005-12-22 | 1,966 | 2,010 | 1,952 | 1,990 | 113,300 | 1,990 |
| 2005-12-21 | 1,940 | 1,980 | 1,913 | 1,969 | 52,500 | 1,969 |
| 2005-12-20 | 1,900 | 1,921 | 1,897 | 1,921 | 24,400 | 1,921 |
| 2005-12-19 | 1,902 | 1,906 | 1,885 | 1,888 | 17,000 | 1,888 |
| 2005-12-16 | 1,919 | 1,919 | 1,885 | 1,901 | 36,400 | 1,901 |
| 2005-12-15 | 1,919 | 1,923 | 1,906 | 1,920 | 14,400 | 1,920 |
| 2005-12-14 | 1,916 | 1,923 | 1,900 | 1,900 | 21,100 | 1,900 |
| 2005-12-13 | 1,913 | 1,940 | 1,905 | 1,911 | 30,500 | 1,911 |
| 2005-12-12 | 1,893 | 1,929 | 1,892 | 1,915 | 30,300 | 1,915 |
| 2005-12-09 | 1,883 | 1,914 | 1,881 | 1,891 | 54,600 | 1,891 |
| 2005-12-08 | 1,910 | 1,914 | 1,896 | 1,912 | 13,400 | 1,912 |
| 2005-12-07 | 1,907 | 1,910 | 1,889 | 1,910 | 17,700 | 1,910 |
| 2005-12-06 | 1,919 | 1,925 | 1,890 | 1,890 | 17,900 | 1,890 |
| 2005-12-05 | 1,916 | 1,920 | 1,905 | 1,919 | 20,500 | 1,919 |
| 2005-12-02 | 1,919 | 1,922 | 1,905 | 1,915 | 10,900 | 1,915 |
| 2005-12-01 | 1,908 | 1,908 | 1,881 | 1,908 | 13,400 | 1,908 |
| 2005-11-30 | 1,880 | 1,902 | 1,878 | 1,878 | 13,900 | 1,878 |
| 2005-11-29 | 1,876 | 1,895 | 1,875 | 1,885 | 20,300 | 1,885 |
| 2005-11-28 | 1,900 | 1,915 | 1,874 | 1,874 | 14,700 | 1,874 |
| 2005-11-25 | 1,915 | 1,915 | 1,887 | 1,900 | 11,400 | 1,900 |
| 2005-11-24 | 1,940 | 1,940 | 1,880 | 1,910 | 14,300 | 1,910 |
| 2005-11-22 | 1,948 | 1,960 | 1,930 | 1,939 | 27,900 | 1,939 |
| 2005-11-21 | 1,936 | 1,946 | 1,911 | 1,928 | 7,500 | 1,928 |
| 2005-11-18 | 1,920 | 1,949 | 1,920 | 1,948 | 18,800 | 1,948 |
| 2005-11-17 | 1,877 | 1,910 | 1,863 | 1,903 | 8,400 | 1,903 |
| 2005-11-16 | 1,880 | 1,884 | 1,861 | 1,877 | 7,100 | 1,877 |
| 2005-11-15 | 1,916 | 1,916 | 1,880 | 1,880 | 8,800 | 1,880 |
| 2005-11-14 | 1,920 | 1,934 | 1,900 | 1,918 | 5,100 | 1,918 |
| 2005-11-11 | 1,900 | 1,926 | 1,900 | 1,920 | 10,000 | 1,920 |
| 2005-11-10 | 1,950 | 1,950 | 1,905 | 1,913 | 5,100 | 1,913 |
| 2005-11-09 | 1,949 | 1,949 | 1,925 | 1,925 | 8,000 | 1,925 |
| 2005-11-08 | 1,949 | 1,950 | 1,925 | 1,950 | 33,900 | 1,950 |
| 2005-11-07 | 1,887 | 1,949 | 1,887 | 1,949 | 12,300 | 1,949 |
| 2005-11-04 | 1,916 | 1,937 | 1,876 | 1,907 | 6,400 | 1,907 |
| 2005-11-02 | 1,941 | 1,950 | 1,908 | 1,910 | 7,700 | 1,910 |
| 2005-11-01 | 1,887 | 1,926 | 1,887 | 1,926 | 8,000 | 1,926 |
| 2005-10-31 | 1,880 | 1,947 | 1,861 | 1,947 | 35,800 | 1,947 |
| 2005-10-28 | 1,871 | 1,879 | 1,858 | 1,876 | 17,000 | 1,876 |
| 2005-10-27 | 1,878 | 1,879 | 1,864 | 1,869 | 15,800 | 1,869 |
| 2005-10-26 | 1,879 | 1,879 | 1,855 | 1,856 | 11,900 | 1,856 |
| 2005-10-25 | 1,851 | 1,869 | 1,846 | 1,869 | 21,300 | 1,869 |
| 2005-10-24 | 1,895 | 1,895 | 1,835 | 1,840 | 17,000 | 1,840 |
| 2005-10-21 | 1,868 | 1,896 | 1,852 | 1,895 | 21,800 | 1,895 |
| 2005-10-20 | 1,855 | 1,870 | 1,834 | 1,869 | 13,100 | 1,869 |
| 2005-10-19 | 1,850 | 1,855 | 1,831 | 1,840 | 27,300 | 1,840 |
| 2005-10-18 | 1,853 | 1,875 | 1,842 | 1,850 | 25,700 | 1,850 |
| 2005-10-17 | 1,845 | 1,879 | 1,845 | 1,850 | 25,000 | 1,850 |
| 2005-10-14 | 1,822 | 1,838 | 1,810 | 1,828 | 18,400 | 1,828 |
| 2005-10-13 | 1,845 | 1,849 | 1,813 | 1,820 | 36,900 | 1,820 |
| 2005-10-12 | 1,870 | 1,870 | 1,832 | 1,845 | 33,000 | 1,845 |
| 2005-10-11 | 1,870 | 1,870 | 1,821 | 1,848 | 17,800 | 1,848 |
| 2005-10-07 | 1,875 | 1,875 | 1,837 | 1,840 | 10,000 | 1,840 |
| 2005-10-06 | 1,950 | 1,950 | 1,836 | 1,850 | 34,200 | 1,850 |
| 2005-10-05 | 1,909 | 1,909 | 1,850 | 1,871 | 22,700 | 1,871 |
| 2005-10-04 | 1,872 | 1,910 | 1,872 | 1,908 | 31,800 | 1,908 |
| 2005-10-03 | 1,860 | 1,908 | 1,850 | 1,871 | 11,300 | 1,871 |
| 2005-09-30 | 1,909 | 1,924 | 1,841 | 1,885 | 23,800 | 1,885 |
| 2005-09-29 | 1,910 | 1,930 | 1,863 | 1,923 | 29,000 | 1,923 |
| 2005-09-28 | 1,920 | 1,935 | 1,900 | 1,902 | 24,000 | 1,902 |
| 2005-09-27 | 1,937 | 1,950 | 1,894 | 1,900 | 17,900 | 1,900 |
| 2005-09-26 | 1,875 | 1,945 | 1,875 | 1,937 | 40,700 | 1,937 |
| 2005-09-22 | 1,859 | 1,867 | 1,841 | 1,843 | 14,000 | 1,843 |
| 2005-09-21 | 1,831 | 1,869 | 1,831 | 1,841 | 7,600 | 1,841 |
| 2005-09-20 | 1,846 | 1,887 | 1,825 | 1,855 | 27,000 | 1,855 |
| 2005-09-16 | 1,820 | 1,836 | 1,819 | 1,826 | 12,100 | 1,826 |
| 2005-09-15 | 1,831 | 1,835 | 1,801 | 1,801 | 23,500 | 1,801 |
| 2005-09-14 | 1,840 | 1,841 | 1,825 | 1,830 | 15,000 | 1,830 |
| 2005-09-13 | 1,831 | 1,843 | 1,831 | 1,840 | 6,900 | 1,840 |
| 2005-09-12 | 1,845 | 1,845 | 1,825 | 1,827 | 10,800 | 1,827 |
| 2005-09-09 | 1,841 | 1,841 | 1,815 | 1,839 | 60,900 | 1,839 |
| 2005-09-08 | 1,825 | 1,827 | 1,800 | 1,812 | 12,800 | 1,812 |
| 2005-09-07 | 1,828 | 1,833 | 1,817 | 1,819 | 10,200 | 1,819 |
| 2005-09-06 | 1,821 | 1,844 | 1,821 | 1,823 | 15,000 | 1,823 |
| 2005-09-05 | 1,827 | 1,846 | 1,827 | 1,835 | 3,700 | 1,835 |
| 2005-09-02 | 1,818 | 1,846 | 1,818 | 1,824 | 8,200 | 1,824 |
| 2005-09-01 | 1,841 | 1,843 | 1,823 | 1,823 | 6,000 | 1,823 |
| 2005-08-31 | 1,825 | 1,840 | 1,811 | 1,811 | 5,700 | 1,811 |
| 2005-08-30 | 1,820 | 1,829 | 1,820 | 1,824 | 9,700 | 1,824 |
| 2005-08-29 | 1,846 | 1,859 | 1,815 | 1,815 | 12,200 | 1,815 |
| 2005-08-26 | 1,837 | 1,851 | 1,836 | 1,845 | 5,900 | 1,845 |
| 2005-08-25 | 1,869 | 1,869 | 1,831 | 1,836 | 15,200 | 1,836 |
| 2005-08-24 | 1,867 | 1,867 | 1,839 | 1,840 | 19,400 | 1,840 |
| 2005-08-23 | 1,851 | 1,867 | 1,832 | 1,837 | 9,500 | 1,837 |
| 2005-08-22 | 1,831 | 1,855 | 1,818 | 1,821 | 17,700 | 1,821 |
| 2005-08-19 | 1,873 | 1,873 | 1,830 | 1,830 | 6,800 | 1,830 |
| 2005-08-18 | 1,884 | 1,884 | 1,859 | 1,873 | 5,400 | 1,873 |
| 2005-08-17 | 1,882 | 1,882 | 1,853 | 1,853 | 6,100 | 1,853 |
| 2005-08-16 | 1,870 | 1,876 | 1,852 | 1,875 | 13,200 | 1,875 |
| 2005-08-15 | 1,850 | 1,878 | 1,847 | 1,858 | 16,600 | 1,858 |
| 2005-08-12 | 1,849 | 1,849 | 1,820 | 1,847 | 10,800 | 1,847 |
| 2005-08-11 | 1,830 | 1,849 | 1,820 | 1,849 | 12,200 | 1,849 |
| 2005-08-10 | 1,795 | 1,829 | 1,795 | 1,820 | 14,600 | 1,820 |
| 2005-08-09 | 1,790 | 1,810 | 1,790 | 1,805 | 6,000 | 1,805 |
| 2005-08-08 | 1,810 | 1,810 | 1,760 | 1,810 | 8,900 | 1,810 |
| 2005-08-05 | 1,813 | 1,813 | 1,790 | 1,813 | 10,900 | 1,813 |
| 2005-08-04 | 1,802 | 1,820 | 1,801 | 1,806 | 5,200 | 1,806 |
| 2005-08-03 | 1,820 | 1,825 | 1,801 | 1,802 | 4,300 | 1,802 |
| 2005-08-02 | 1,820 | 1,821 | 1,801 | 1,805 | 8,000 | 1,805 |
| 2005-08-01 | 1,837 | 1,839 | 1,820 | 1,823 | 6,000 | 1,823 |
| 2005-07-29 | 1,840 | 1,844 | 1,821 | 1,821 | 8,300 | 1,821 |
| 2005-07-28 | 1,835 | 1,841 | 1,825 | 1,825 | 9,000 | 1,825 |
| 2005-07-27 | 1,824 | 1,835 | 1,824 | 1,825 | 11,900 | 1,825 |
| 2005-07-26 | 1,831 | 1,836 | 1,823 | 1,824 | 3,500 | 1,824 |
| 2005-07-25 | 1,838 | 1,838 | 1,820 | 1,820 | 4,300 | 1,820 |
| 2005-07-22 | 1,816 | 1,834 | 1,816 | 1,820 | 5,000 | 1,820 |
| 2005-07-21 | 1,818 | 1,845 | 1,818 | 1,822 | 7,800 | 1,822 |
| 2005-07-20 | 1,793 | 1,825 | 1,793 | 1,810 | 7,300 | 1,810 |
| 2005-07-19 | 1,818 | 1,826 | 1,786 | 1,791 | 6,900 | 1,791 |
| 2005-07-15 | 1,835 | 1,838 | 1,817 | 1,817 | 5,600 | 1,817 |
| 2005-07-14 | 1,813 | 1,840 | 1,813 | 1,823 | 6,700 | 1,823 |
| 2005-07-13 | 1,834 | 1,835 | 1,811 | 1,835 | 10,200 | 1,835 |
| 2005-07-12 | 1,835 | 1,835 | 1,827 | 1,833 | 4,900 | 1,833 |
| 2005-07-11 | 1,816 | 1,844 | 1,816 | 1,827 | 6,000 | 1,827 |
| 2005-07-08 | 1,820 | 1,847 | 1,820 | 1,830 | 10,500 | 1,830 |
| 2005-07-07 | 1,835 | 1,835 | 1,805 | 1,820 | 7,900 | 1,820 |
| 2005-07-06 | 1,834 | 1,847 | 1,834 | 1,835 | 5,000 | 1,835 |
| 2005-07-05 | 1,850 | 1,850 | 1,834 | 1,835 | 5,600 | 1,835 |
| 2005-07-04 | 1,849 | 1,850 | 1,835 | 1,850 | 5,900 | 1,850 |
| 2005-07-01 | 1,817 | 1,840 | 1,801 | 1,830 | 9,000 | 1,830 |
| 2005-06-30 | 1,835 | 1,835 | 1,817 | 1,817 | 6,400 | 1,817 |
| 2005-06-29 | 1,835 | 1,848 | 1,815 | 1,836 | 14,200 | 1,836 |
| 2005-06-28 | 1,835 | 1,849 | 1,835 | 1,849 | 6,300 | 1,849 |
| 2005-06-27 | 1,848 | 1,848 | 1,834 | 1,835 | 5,300 | 1,835 |
| 2005-06-24 | 1,838 | 1,847 | 1,835 | 1,847 | 9,400 | 1,847 |
| 2005-06-23 | 1,848 | 1,848 | 1,838 | 1,838 | 2,900 | 1,838 |
| 2005-06-22 | 1,835 | 1,846 | 1,820 | 1,845 | 9,800 | 1,845 |
| 2005-06-21 | 1,841 | 1,847 | 1,835 | 1,838 | 5,400 | 1,838 |
| 2005-06-20 | 1,850 | 1,850 | 1,835 | 1,835 | 7,700 | 1,835 |
| 2005-06-17 | 1,850 | 1,850 | 1,830 | 1,840 | 14,800 | 1,840 |
| 2005-06-16 | 1,850 | 1,850 | 1,837 | 1,840 | 8,900 | 1,840 |
| 2005-06-15 | 1,860 | 1,863 | 1,838 | 1,848 | 3,100 | 1,848 |
| 2005-06-14 | 1,880 | 1,880 | 1,850 | 1,850 | 3,600 | 1,850 |
| 2005-06-13 | 1,851 | 1,870 | 1,851 | 1,862 | 1,100 | 1,862 |
| 2005-06-10 | 1,875 | 1,879 | 1,854 | 1,877 | 17,500 | 1,877 |
| 2005-06-09 | 1,879 | 1,879 | 1,848 | 1,870 | 8,500 | 1,870 |
| 2005-06-08 | 1,874 | 1,874 | 1,845 | 1,855 | 9,700 | 1,855 |
| 2005-06-07 | 1,841 | 1,855 | 1,835 | 1,853 | 7,800 | 1,853 |
| 2005-06-06 | 1,837 | 1,860 | 1,837 | 1,855 | 10,000 | 1,855 |
| 2005-06-03 | 1,851 | 1,862 | 1,835 | 1,835 | 2,800 | 1,835 |
| 2005-06-02 | 1,857 | 1,880 | 1,855 | 1,880 | 28,600 | 1,880 |
| 2005-06-01 | 1,835 | 1,858 | 1,835 | 1,858 | 12,300 | 1,858 |
| 2005-05-31 | 1,835 | 1,855 | 1,832 | 1,855 | 14,000 | 1,855 |
| 2005-05-30 | 1,805 | 1,865 | 1,805 | 1,835 | 8,300 | 1,835 |
| 2005-05-27 | 1,855 | 1,857 | 1,815 | 1,835 | 6,400 | 1,835 |
| 2005-05-26 | 1,805 | 1,950 | 1,805 | 1,854 | 37,900 | 1,854 |
| 2005-05-25 | 1,801 | 1,808 | 1,800 | 1,800 | 9,100 | 1,800 |
| 2005-05-24 | 1,800 | 1,808 | 1,800 | 1,801 | 3,800 | 1,801 |
| 2005-05-23 | 1,800 | 1,810 | 1,780 | 1,801 | 15,400 | 1,801 |
| 2005-05-20 | 1,809 | 1,820 | 1,800 | 1,805 | 7,400 | 1,805 |
| 2005-05-19 | 1,800 | 1,810 | 1,800 | 1,800 | 22,700 | 1,800 |
| 2005-05-18 | 1,800 | 1,804 | 1,799 | 1,800 | 12,700 | 1,800 |
| 2005-05-17 | 1,860 | 1,860 | 1,800 | 1,800 | 13,900 | 1,800 |
| 2005-05-16 | 1,900 | 1,900 | 1,851 | 1,860 | 9,600 | 1,860 |
| 2005-05-13 | 1,850 | 1,870 | 1,838 | 1,840 | 3,500 | 1,840 |
| 2005-05-12 | 1,853 | 1,875 | 1,853 | 1,859 | 7,900 | 1,859 |
| 2005-05-11 | 1,865 | 1,880 | 1,821 | 1,880 | 10,000 | 1,880 |
| 2005-05-10 | 1,842 | 1,864 | 1,810 | 1,861 | 17,300 | 1,861 |
| 2005-05-09 | 1,821 | 1,825 | 1,811 | 1,812 | 2,600 | 1,812 |
| 2005-05-06 | 1,788 | 1,836 | 1,775 | 1,820 | 11,600 | 1,820 |
| 2005-05-02 | 1,768 | 1,769 | 1,737 | 1,750 | 19,400 | 1,750 |
| 2005-04-28 | 1,768 | 1,785 | 1,756 | 1,768 | 5,900 | 1,768 |
| 2005-04-27 | 1,790 | 1,790 | 1,770 | 1,789 | 14,200 | 1,789 |
| 2005-04-26 | 1,795 | 1,820 | 1,785 | 1,791 | 8,300 | 1,791 |
| 2005-04-25 | 1,800 | 1,800 | 1,795 | 1,795 | 4,600 | 1,795 |
| 2005-04-22 | 1,830 | 1,830 | 1,779 | 1,800 | 21,000 | 1,800 |
| 2005-04-21 | 1,814 | 1,818 | 1,780 | 1,781 | 15,100 | 1,781 |
| 2005-04-20 | 1,813 | 1,830 | 1,813 | 1,822 | 10,400 | 1,822 |
| 2005-04-19 | 1,772 | 1,824 | 1,761 | 1,810 | 9,300 | 1,810 |
| 2005-04-18 | 1,820 | 1,825 | 1,705 | 1,764 | 31,400 | 1,764 |
| 2005-04-15 | 1,897 | 1,897 | 1,835 | 1,835 | 14,000 | 1,835 |
| 2005-04-14 | 1,902 | 1,931 | 1,870 | 1,927 | 8,100 | 1,927 |
| 2005-04-13 | 1,927 | 1,927 | 1,900 | 1,913 | 5,200 | 1,913 |
| 2005-04-12 | 1,925 | 1,927 | 1,870 | 1,895 | 8,800 | 1,895 |
| 2005-04-11 | 1,950 | 1,950 | 1,926 | 1,945 | 11,700 | 1,945 |
| 2005-04-08 | 1,936 | 1,945 | 1,925 | 1,925 | 9,300 | 1,925 |
| 2005-04-07 | 1,920 | 1,940 | 1,886 | 1,936 | 28,200 | 1,936 |
| 2005-04-06 | 1,862 | 2,000 | 1,851 | 1,943 | 46,500 | 1,943 |
| 2005-04-05 | 1,863 | 1,875 | 1,840 | 1,863 | 16,500 | 1,863 |
| 2005-04-04 | 1,828 | 1,865 | 1,790 | 1,865 | 40,600 | 1,865 |
| 2005-04-01 | 1,747 | 1,790 | 1,734 | 1,790 | 11,400 | 1,790 |
| 2005-03-31 | 1,736 | 1,776 | 1,723 | 1,776 | 26,000 | 1,776 |
| 2005-03-30 | 1,770 | 1,771 | 1,726 | 1,760 | 23,800 | 1,760 |
| 2005-03-29 | 1,810 | 1,830 | 1,770 | 1,779 | 13,400 | 1,779 |
| 2005-03-28 | 1,812 | 1,819 | 1,800 | 1,808 | 9,700 | 1,808 |
| 2005-03-25 | 1,790 | 1,830 | 1,790 | 1,830 | 16,900 | 1,830 |
| 2005-03-24 | 1,810 | 1,825 | 1,783 | 1,815 | 22,300 | 1,815 |
| 2005-03-23 | 1,805 | 1,810 | 1,773 | 1,809 | 19,100 | 1,809 |
| 2005-03-22 | 1,829 | 1,830 | 1,801 | 1,805 | 15,400 | 1,805 |
| 2005-03-18 | 1,812 | 1,838 | 1,810 | 1,820 | 14,600 | 1,820 |
| 2005-03-17 | 1,826 | 1,853 | 1,810 | 1,834 | 14,800 | 1,834 |
| 2005-03-16 | 1,821 | 1,853 | 1,788 | 1,826 | 18,600 | 1,826 |
| 2005-03-15 | 1,855 | 1,855 | 1,790 | 1,810 | 26,000 | 1,810 |
| 2005-03-14 | 1,756 | 1,879 | 1,756 | 1,870 | 32,700 | 1,870 |
| 2005-03-11 | 1,781 | 1,781 | 1,752 | 1,755 | 68,500 | 1,755 |
| 2005-03-10 | 1,818 | 1,821 | 1,721 | 1,780 | 19,500 | 1,780 |
| 2005-03-09 | 1,840 | 1,841 | 1,818 | 1,822 | 18,200 | 1,822 |
| 2005-03-08 | 1,834 | 1,850 | 1,830 | 1,840 | 22,200 | 1,840 |
| 2005-03-07 | 1,842 | 1,857 | 1,824 | 1,857 | 5,700 | 1,857 |
| 2005-03-04 | 1,816 | 1,866 | 1,816 | 1,840 | 17,000 | 1,840 |
| 2005-03-03 | 1,840 | 1,865 | 1,836 | 1,845 | 6,400 | 1,845 |
| 2005-03-02 | 1,865 | 1,865 | 1,800 | 1,837 | 16,300 | 1,837 |
| 2005-03-01 | 1,806 | 1,869 | 1,806 | 1,868 | 10,400 | 1,868 |
| 2005-02-28 | 1,811 | 1,869 | 1,802 | 1,865 | 25,900 | 1,865 |
| 2005-02-25 | 1,814 | 1,830 | 1,811 | 1,811 | 6,200 | 1,811 |
| 2005-02-24 | 1,813 | 1,813 | 1,797 | 1,813 | 8,500 | 1,813 |
| 2005-02-23 | 1,788 | 1,793 | 1,773 | 1,780 | 23,300 | 1,780 |
| 2005-02-22 | 1,792 | 1,826 | 1,787 | 1,787 | 25,400 | 1,787 |
| 2005-02-21 | 1,801 | 1,802 | 1,790 | 1,790 | 5,100 | 1,790 |
| 2005-02-18 | 1,812 | 1,829 | 1,781 | 1,809 | 2,800 | 1,809 |
| 2005-02-17 | 1,820 | 1,844 | 1,820 | 1,820 | 8,600 | 1,820 |
| 2005-02-16 | 1,812 | 1,848 | 1,812 | 1,836 | 10,400 | 1,836 |
| 2005-02-15 | 1,820 | 1,835 | 1,810 | 1,827 | 8,100 | 1,827 |
| 2005-02-14 | 1,812 | 1,834 | 1,807 | 1,820 | 10,900 | 1,820 |
| 2005-02-10 | 1,781 | 1,810 | 1,781 | 1,806 | 22,200 | 1,806 |
| 2005-02-09 | 1,794 | 1,795 | 1,771 | 1,771 | 4,400 | 1,771 |
| 2005-02-08 | 1,790 | 1,840 | 1,763 | 1,775 | 11,500 | 1,775 |
| 2005-02-07 | 1,765 | 1,798 | 1,750 | 1,789 | 15,000 | 1,789 |
| 2005-02-04 | 1,749 | 1,760 | 1,738 | 1,738 | 10,400 | 1,738 |
| 2005-02-03 | 1,742 | 1,749 | 1,721 | 1,739 | 5,000 | 1,739 |
| 2005-02-02 | 1,747 | 1,747 | 1,721 | 1,742 | 8,500 | 1,742 |
| 2005-02-01 | 1,709 | 1,733 | 1,708 | 1,714 | 7,400 | 1,714 |
| 2005-01-31 | 1,709 | 1,734 | 1,700 | 1,709 | 9,900 | 1,709 |
| 2005-01-28 | 1,715 | 1,720 | 1,690 | 1,709 | 11,500 | 1,709 |
| 2005-01-27 | 1,735 | 1,735 | 1,714 | 1,714 | 1,400 | 1,714 |
| 2005-01-26 | 1,710 | 1,721 | 1,710 | 1,715 | 3,200 | 1,715 |
| 2005-01-25 | 1,713 | 1,742 | 1,700 | 1,717 | 7,600 | 1,717 |
| 2005-01-24 | 1,730 | 1,732 | 1,721 | 1,723 | 3,900 | 1,723 |
| 2005-01-21 | 1,709 | 1,728 | 1,709 | 1,713 | 6,500 | 1,713 |
| 2005-01-20 | 1,723 | 1,741 | 1,708 | 1,708 | 14,400 | 1,708 |
| 2005-01-19 | 1,730 | 1,760 | 1,728 | 1,741 | 5,900 | 1,741 |
| 2005-01-18 | 1,730 | 1,730 | 1,707 | 1,730 | 6,900 | 1,730 |
| 2005-01-17 | 1,707 | 1,739 | 1,707 | 1,712 | 5,200 | 1,712 |
| 2005-01-14 | 1,711 | 1,760 | 1,615 | 1,737 | 12,200 | 1,737 |
| 2005-01-13 | 1,712 | 1,760 | 1,712 | 1,741 | 7,800 | 1,741 |
| 2005-01-12 | 1,799 | 1,799 | 1,740 | 1,740 | 4,000 | 1,740 |
| 2005-01-11 | 1,778 | 1,790 | 1,776 | 1,790 | 4,100 | 1,790 |
| 2005-01-07 | 1,770 | 1,795 | 1,760 | 1,780 | 9,700 | 1,780 |
| 2005-01-06 | 1,750 | 1,787 | 1,750 | 1,770 | 7,300 | 1,770 |
| 2005-01-05 | 1,784 | 1,784 | 1,751 | 1,751 | 3,500 | 1,751 |
| 2005-01-04 | 1,782 | 1,782 | 1,752 | 1,780 | 1,500 | 1,780 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
