2220 亀田製菓(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 | 1,150 | 1,150 | 1,140 | 1,145 | 4,400 | 1,145 |
| 2005-12-29 | 1,136 | 1,145 | 1,136 | 1,143 | 9,100 | 1,143 |
| 2005-12-28 | 1,138 | 1,145 | 1,132 | 1,145 | 6,700 | 1,145 |
| 2005-12-27 | 1,139 | 1,140 | 1,135 | 1,136 | 6,600 | 1,136 |
| 2005-12-26 | 1,133 | 1,139 | 1,133 | 1,139 | 15,300 | 1,139 |
| 2005-12-22 | 1,140 | 1,140 | 1,130 | 1,133 | 10,300 | 1,133 |
| 2005-12-21 | 1,130 | 1,139 | 1,126 | 1,138 | 18,500 | 1,138 |
| 2005-12-20 | 1,130 | 1,137 | 1,130 | 1,130 | 7,100 | 1,130 |
| 2005-12-19 | 1,135 | 1,140 | 1,130 | 1,137 | 6,800 | 1,137 |
| 2005-12-16 | 1,143 | 1,143 | 1,135 | 1,143 | 4,400 | 1,143 |
| 2005-12-15 | 1,130 | 1,144 | 1,130 | 1,142 | 12,700 | 1,142 |
| 2005-12-14 | 1,140 | 1,145 | 1,125 | 1,145 | 15,400 | 1,145 |
| 2005-12-13 | 1,145 | 1,150 | 1,140 | 1,150 | 18,000 | 1,150 |
| 2005-12-12 | 1,150 | 1,150 | 1,131 | 1,148 | 7,800 | 1,148 |
| 2005-12-09 | 1,150 | 1,150 | 1,116 | 1,150 | 11,600 | 1,150 |
| 2005-12-08 | 1,140 | 1,150 | 1,140 | 1,140 | 20,400 | 1,140 |
| 2005-12-07 | 1,140 | 1,145 | 1,140 | 1,140 | 7,800 | 1,140 |
| 2005-12-06 | 1,130 | 1,140 | 1,111 | 1,140 | 16,800 | 1,140 |
| 2005-12-05 | 1,125 | 1,130 | 1,100 | 1,130 | 19,800 | 1,130 |
| 2005-12-02 | 1,080 | 1,130 | 1,080 | 1,110 | 16,800 | 1,110 |
| 2005-12-01 | 1,100 | 1,106 | 1,097 | 1,100 | 10,100 | 1,100 |
| 2005-11-30 | 1,082 | 1,099 | 1,077 | 1,099 | 13,600 | 1,099 |
| 2005-11-29 | 1,073 | 1,097 | 1,072 | 1,077 | 8,700 | 1,077 |
| 2005-11-28 | 1,075 | 1,077 | 1,063 | 1,070 | 14,400 | 1,070 |
| 2005-11-25 | 1,050 | 1,070 | 1,049 | 1,070 | 13,400 | 1,070 |
| 2005-11-24 | 1,043 | 1,050 | 1,041 | 1,049 | 8,000 | 1,049 |
| 2005-11-22 | 1,045 | 1,050 | 1,039 | 1,039 | 6,200 | 1,039 |
| 2005-11-21 | 1,040 | 1,045 | 1,038 | 1,045 | 8,000 | 1,045 |
| 2005-11-18 | 1,044 | 1,050 | 1,040 | 1,040 | 14,200 | 1,040 |
| 2005-11-17 | 1,031 | 1,041 | 1,031 | 1,041 | 9,800 | 1,041 |
| 2005-11-16 | 1,030 | 1,036 | 1,028 | 1,030 | 11,800 | 1,030 |
| 2005-11-15 | 1,029 | 1,039 | 1,025 | 1,033 | 16,600 | 1,033 |
| 2005-11-14 | 1,045 | 1,045 | 1,040 | 1,040 | 4,900 | 1,040 |
| 2005-11-11 | 1,045 | 1,045 | 1,030 | 1,045 | 9,400 | 1,045 |
| 2005-11-10 | 1,026 | 1,050 | 1,021 | 1,050 | 13,300 | 1,050 |
| 2005-11-09 | 1,029 | 1,035 | 1,020 | 1,025 | 25,700 | 1,025 |
| 2005-11-08 | 1,020 | 1,025 | 1,019 | 1,024 | 8,300 | 1,024 |
| 2005-11-07 | 1,020 | 1,024 | 1,016 | 1,017 | 8,300 | 1,017 |
| 2005-11-04 | 1,017 | 1,025 | 1,015 | 1,015 | 13,400 | 1,015 |
| 2005-11-02 | 1,020 | 1,024 | 1,016 | 1,020 | 11,200 | 1,020 |
| 2005-11-01 | 1,025 | 1,025 | 1,015 | 1,024 | 9,300 | 1,024 |
| 2005-10-31 | 1,015 | 1,030 | 1,015 | 1,025 | 27,000 | 1,025 |
| 2005-10-28 | 1,014 | 1,015 | 1,012 | 1,015 | 6,700 | 1,015 |
| 2005-10-27 | 1,016 | 1,016 | 1,010 | 1,011 | 15,400 | 1,011 |
| 2005-10-26 | 1,015 | 1,020 | 1,014 | 1,014 | 20,900 | 1,014 |
| 2005-10-25 | 1,014 | 1,014 | 1,010 | 1,014 | 8,800 | 1,014 |
| 2005-10-24 | 1,010 | 1,015 | 1,010 | 1,015 | 20,000 | 1,015 |
| 2005-10-21 | 1,011 | 1,012 | 1,010 | 1,010 | 20,600 | 1,010 |
| 2005-10-20 | 1,010 | 1,011 | 1,010 | 1,011 | 9,900 | 1,011 |
| 2005-10-19 | 1,012 | 1,013 | 1,010 | 1,010 | 3,800 | 1,010 |
| 2005-10-18 | 1,010 | 1,011 | 1,010 | 1,010 | 24,600 | 1,010 |
| 2005-10-17 | 1,010 | 1,011 | 1,010 | 1,010 | 16,900 | 1,010 |
| 2005-10-14 | 1,010 | 1,011 | 1,008 | 1,010 | 25,900 | 1,010 |
| 2005-10-13 | 1,010 | 1,012 | 1,010 | 1,012 | 5,200 | 1,012 |
| 2005-10-12 | 1,010 | 1,010 | 1,008 | 1,010 | 24,100 | 1,010 |
| 2005-10-11 | 1,010 | 1,010 | 1,007 | 1,010 | 33,400 | 1,010 |
| 2005-10-07 | 1,012 | 1,013 | 1,008 | 1,010 | 29,400 | 1,010 |
| 2005-10-06 | 1,012 | 1,013 | 1,012 | 1,012 | 8,100 | 1,012 |
| 2005-10-05 | 1,010 | 1,012 | 1,010 | 1,010 | 10,300 | 1,010 |
| 2005-10-04 | 1,008 | 1,010 | 1,008 | 1,009 | 17,800 | 1,009 |
| 2005-10-03 | 1,008 | 1,010 | 1,008 | 1,010 | 29,400 | 1,010 |
| 2005-09-30 | 1,004 | 1,009 | 1,003 | 1,009 | 46,000 | 1,009 |
| 2005-09-29 | 1,010 | 1,010 | 1,007 | 1,009 | 24,000 | 1,009 |
| 2005-09-28 | 1,010 | 1,010 | 1,009 | 1,009 | 11,000 | 1,009 |
| 2005-09-27 | 1,009 | 1,013 | 1,003 | 1,010 | 34,000 | 1,010 |
| 2005-09-26 | 1,015 | 1,016 | 1,014 | 1,015 | 75,000 | 1,015 |
| 2005-09-22 | 1,016 | 1,019 | 1,014 | 1,015 | 29,000 | 1,015 |
| 2005-09-21 | 1,015 | 1,018 | 1,014 | 1,016 | 21,000 | 1,016 |
| 2005-09-20 | 1,015 | 1,017 | 1,012 | 1,012 | 30,000 | 1,012 |
| 2005-09-16 | 1,009 | 1,012 | 1,009 | 1,009 | 12,000 | 1,009 |
| 2005-09-15 | 1,008 | 1,009 | 1,005 | 1,005 | 14,000 | 1,005 |
| 2005-09-14 | 1,008 | 1,008 | 1,002 | 1,007 | 16,000 | 1,007 |
| 2005-09-13 | 1,003 | 1,006 | 1,000 | 1,000 | 39,000 | 1,000 |
| 2005-09-12 | 1,001 | 1,002 | 1,000 | 1,000 | 56,000 | 1,000 |
| 2005-09-09 | 980 | 998 | 976 | 991 | 181,000 | 991 |
| 2005-09-08 | 997 | 997 | 986 | 986 | 48,000 | 986 |
| 2005-09-07 | 1,002 | 1,002 | 996 | 996 | 32,000 | 996 |
| 2005-09-06 | 1,000 | 1,004 | 998 | 1,000 | 32,000 | 1,000 |
| 2005-09-05 | 1,010 | 1,010 | 1,008 | 1,008 | 13,000 | 1,008 |
| 2005-09-02 | 1,012 | 1,015 | 1,009 | 1,012 | 21,000 | 1,012 |
| 2005-09-01 | 1,015 | 1,015 | 1,013 | 1,015 | 15,000 | 1,015 |
| 2005-08-31 | 1,013 | 1,020 | 1,013 | 1,015 | 13,000 | 1,015 |
| 2005-08-30 | 1,015 | 1,019 | 1,012 | 1,012 | 5,000 | 1,012 |
| 2005-08-29 | 1,012 | 1,020 | 1,012 | 1,015 | 5,000 | 1,015 |
| 2005-08-26 | 1,011 | 1,012 | 1,011 | 1,011 | 6,000 | 1,011 |
| 2005-08-25 | 1,010 | 1,016 | 1,010 | 1,011 | 14,000 | 1,011 |
| 2005-08-24 | 1,010 | 1,010 | 1,009 | 1,010 | 5,000 | 1,010 |
| 2005-08-23 | 1,006 | 1,010 | 1,006 | 1,010 | 3,000 | 1,010 |
| 2005-08-22 | 1,009 | 1,010 | 1,006 | 1,006 | 5,000 | 1,006 |
| 2005-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2005-08-18 | 1,008 | 1,010 | 1,008 | 1,010 | 5,000 | 1,010 |
| 2005-08-17 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2005-08-16 | 1,001 | 1,007 | 1,001 | 1,002 | 5,000 | 1,002 |
| 2005-08-15 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 | 1,002 |
| 2005-08-12 | 1,005 | 1,005 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2005-08-11 | 1,006 | 1,008 | 1,006 | 1,008 | 3,000 | 1,008 |
| 2005-08-10 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2005-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-08-08 | 1,001 | 1,001 | 995 | 995 | 17,000 | 995 |
| 2005-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-08-04 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-08-03 | 1,005 | 1,005 | 1,000 | 1,005 | 7,000 | 1,005 |
| 2005-08-02 | 1,004 | 1,005 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2005-08-01 | 1,005 | 1,005 | 1,005 | 1,005 | 7,000 | 1,005 |
| 2005-07-29 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2005-07-28 | 1,004 | 1,009 | 1,004 | 1,005 | 5,000 | 1,005 |
| 2005-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-07-26 | 1,000 | 1,001 | 997 | 1,001 | 18,000 | 1,001 |
| 2005-07-25 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2005-07-22 | 992 | 999 | 992 | 999 | 4,000 | 999 |
| 2005-07-21 | 1,000 | 1,001 | 993 | 1,000 | 12,000 | 1,000 |
| 2005-07-20 | 1,001 | 1,002 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2005-07-19 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2005-07-15 | 999 | 1,000 | 995 | 1,000 | 10,000 | 1,000 |
| 2005-07-14 | 998 | 998 | 998 | 998 | 5,000 | 998 |
| 2005-07-13 | 998 | 1,005 | 996 | 996 | 6,000 | 996 |
| 2005-07-12 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-07-11 | 1,013 | 1,013 | 1,001 | 1,001 | 26,000 | 1,001 |
| 2005-07-08 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 | 1,010 |
| 2005-07-07 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2005-07-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2005-07-05 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 2005-07-04 | 986 | 990 | 986 | 989 | 10,000 | 989 |
| 2005-07-01 | 992 | 992 | 985 | 985 | 10,000 | 985 |
| 2005-06-30 | 990 | 990 | 988 | 990 | 9,000 | 990 |
| 2005-06-29 | 985 | 989 | 983 | 989 | 5,000 | 989 |
| 2005-06-28 | 984 | 989 | 984 | 989 | 2,000 | 989 |
| 2005-06-27 | 991 | 991 | 981 | 989 | 8,000 | 989 |
| 2005-06-24 | 988 | 994 | 988 | 994 | 2,000 | 994 |
| 2005-06-23 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2005-06-22 | 990 | 991 | 981 | 981 | 11,000 | 981 |
| 2005-06-21 | 990 | 994 | 990 | 990 | 3,000 | 990 |
| 2005-06-20 | 997 | 997 | 990 | 990 | 4,000 | 990 |
| 2005-06-17 | 996 | 998 | 996 | 998 | 2,000 | 998 |
| 2005-06-16 | 999 | 999 | 980 | 996 | 5,000 | 996 |
| 2005-06-15 | 984 | 985 | 984 | 985 | 2,000 | 985 |
| 2005-06-14 | 995 | 995 | 980 | 980 | 12,000 | 980 |
| 2005-06-13 | 996 | 996 | 995 | 995 | 3,000 | 995 |
| 2005-06-10 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2005-06-09 | 990 | 990 | 980 | 982 | 8,000 | 982 |
| 2005-06-08 | 990 | 990 | 990 | 990 | 9,000 | 990 |
| 2005-06-07 | 990 | 990 | 985 | 990 | 6,000 | 990 |
| 2005-06-06 | 991 | 994 | 991 | 992 | 6,000 | 992 |
| 2005-06-03 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2005-06-02 | 997 | 997 | 985 | 985 | 3,000 | 985 |
| 2005-06-01 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2005-05-31 | 999 | 999 | 997 | 997 | 2,000 | 997 |
| 2005-05-27 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2005-05-26 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 2005-05-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-05-24 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 2005-05-23 | 990 | 1,000 | 971 | 971 | 23,000 | 971 |
| 2005-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 46,000 | 1,000 |
| 2005-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-05-18 | 1,000 | 1,000 | 995 | 995 | 3,000 | 995 |
| 2005-05-17 | 990 | 1,000 | 990 | 990 | 5,000 | 990 |
| 2005-05-16 | 1,001 | 1,004 | 990 | 990 | 11,000 | 990 |
| 2005-05-13 | 1,018 | 1,018 | 1,017 | 1,017 | 11,000 | 1,017 |
| 2005-05-12 | 1,010 | 1,019 | 1,010 | 1,019 | 2,000 | 1,019 |
| 2005-05-11 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2005-05-10 | 1,010 | 1,015 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2005-05-09 | 1,018 | 1,018 | 1,001 | 1,010 | 8,000 | 1,010 |
| 2005-05-06 | 1,010 | 1,011 | 1,010 | 1,011 | 4,000 | 1,011 |
| 2005-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-04-28 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2005-04-27 | 1,020 | 1,020 | 970 | 1,010 | 9,000 | 1,010 |
| 2005-04-26 | 1,028 | 1,028 | 1,010 | 1,026 | 4,000 | 1,026 |
| 2005-04-25 | 1,032 | 1,032 | 1,029 | 1,029 | 4,000 | 1,029 |
| 2005-04-22 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2005-04-21 | 1,001 | 1,020 | 1,001 | 1,019 | 6,000 | 1,019 |
| 2005-04-20 | 1,010 | 1,035 | 995 | 1,035 | 7,000 | 1,035 |
| 2005-04-19 | 992 | 1,010 | 992 | 1,010 | 9,000 | 1,010 |
| 2005-04-18 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2005-04-15 | 1,009 | 1,010 | 990 | 1,010 | 10,000 | 1,010 |
| 2005-04-14 | 1,045 | 1,045 | 1,000 | 1,035 | 8,000 | 1,035 |
| 2005-04-13 | 1,050 | 1,055 | 1,040 | 1,055 | 5,000 | 1,055 |
| 2005-04-11 | 1,041 | 1,060 | 1,041 | 1,060 | 16,000 | 1,060 |
| 2005-04-08 | 1,042 | 1,042 | 1,035 | 1,041 | 16,000 | 1,041 |
| 2005-04-07 | 1,042 | 1,042 | 1,035 | 1,042 | 18,000 | 1,042 |
| 2005-04-06 | 1,066 | 1,066 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2005-04-05 | 1,088 | 1,089 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2005-04-04 | 1,140 | 1,140 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2005-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-03-31 | 1,180 | 1,180 | 1,160 | 1,180 | 6,000 | 1,180 |
| 2005-03-30 | 1,180 | 1,185 | 1,160 | 1,180 | 15,000 | 1,180 |
| 2005-03-29 | 1,081 | 1,200 | 1,081 | 1,200 | 21,000 | 1,200 |
| 2005-03-28 | 1,140 | 1,140 | 1,040 | 1,070 | 11,000 | 1,070 |
| 2005-03-25 | 1,151 | 1,151 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2005-03-24 | 1,130 | 1,180 | 1,130 | 1,140 | 10,000 | 1,140 |
| 2005-03-23 | 1,129 | 1,130 | 1,126 | 1,130 | 12,000 | 1,130 |
| 2005-03-22 | 1,079 | 1,130 | 1,079 | 1,130 | 15,000 | 1,130 |
| 2005-03-18 | 1,079 | 1,080 | 1,079 | 1,080 | 13,000 | 1,080 |
| 2005-03-17 | 1,076 | 1,079 | 1,070 | 1,079 | 11,000 | 1,079 |
| 2005-03-16 | 1,078 | 1,078 | 1,070 | 1,076 | 8,000 | 1,076 |
| 2005-03-15 | 1,051 | 1,078 | 1,051 | 1,078 | 13,000 | 1,078 |
| 2005-03-14 | 1,070 | 1,070 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2005-03-11 | 1,079 | 1,080 | 1,060 | 1,065 | 9,000 | 1,065 |
| 2005-03-10 | 1,060 | 1,080 | 1,050 | 1,080 | 11,000 | 1,080 |
| 2005-03-09 | 1,035 | 1,050 | 1,035 | 1,050 | 6,000 | 1,050 |
| 2005-03-08 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 | 1,035 |
| 2005-03-07 | 1,000 | 1,020 | 980 | 1,020 | 6,000 | 1,020 |
| 2005-03-04 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2005-03-03 | 1,030 | 1,030 | 1,029 | 1,029 | 2,000 | 1,029 |
| 2005-03-02 | 1,028 | 1,030 | 1,028 | 1,030 | 3,000 | 1,030 |
| 2005-03-01 | 1,030 | 1,030 | 1,028 | 1,028 | 2,000 | 1,028 |
| 2005-02-28 | 1,015 | 1,030 | 1,015 | 1,028 | 7,000 | 1,028 |
| 2005-02-25 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2005-02-24 | 1,029 | 1,029 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2005-02-23 | 1,029 | 1,029 | 1,020 | 1,029 | 3,000 | 1,029 |
| 2005-02-22 | 1,040 | 1,040 | 1,011 | 1,030 | 10,000 | 1,030 |
| 2005-02-21 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 2005-02-18 | 1,030 | 1,030 | 1,009 | 1,010 | 10,000 | 1,010 |
| 2005-02-17 | 970 | 980 | 967 | 980 | 20,000 | 980 |
| 2005-02-16 | 968 | 969 | 966 | 969 | 5,000 | 969 |
| 2005-02-15 | 961 | 968 | 960 | 960 | 5,000 | 960 |
| 2005-02-14 | 953 | 955 | 952 | 955 | 12,000 | 955 |
| 2005-02-10 | 952 | 952 | 950 | 950 | 6,000 | 950 |
| 2005-02-09 | 959 | 967 | 953 | 953 | 12,000 | 953 |
| 2005-02-08 | 950 | 951 | 950 | 951 | 26,000 | 951 |
| 2005-02-07 | 950 | 950 | 940 | 950 | 17,000 | 950 |
| 2005-02-04 | 954 | 954 | 952 | 952 | 5,000 | 952 |
| 2005-02-03 | 952 | 958 | 952 | 953 | 6,000 | 953 |
| 2005-02-02 | 956 | 968 | 950 | 950 | 15,000 | 950 |
| 2005-02-01 | 952 | 952 | 950 | 950 | 8,000 | 950 |
| 2005-01-31 | 950 | 955 | 950 | 952 | 8,000 | 952 |
| 2005-01-28 | 955 | 959 | 950 | 953 | 10,000 | 953 |
| 2005-01-27 | 955 | 955 | 950 | 951 | 7,000 | 951 |
| 2005-01-26 | 950 | 955 | 950 | 950 | 7,000 | 950 |
| 2005-01-25 | 949 | 953 | 942 | 950 | 18,000 | 950 |
| 2005-01-24 | 952 | 952 | 950 | 950 | 3,000 | 950 |
| 2005-01-21 | 952 | 960 | 952 | 952 | 6,000 | 952 |
| 2005-01-20 | 950 | 968 | 950 | 952 | 8,000 | 952 |
| 2005-01-19 | 942 | 950 | 942 | 950 | 5,000 | 950 |
| 2005-01-18 | 960 | 970 | 960 | 961 | 8,000 | 961 |
| 2005-01-17 | 950 | 952 | 940 | 950 | 17,000 | 950 |
| 2005-01-14 | 948 | 950 | 947 | 950 | 8,000 | 950 |
| 2005-01-13 | 950 | 950 | 946 | 947 | 9,000 | 947 |
| 2005-01-12 | 945 | 945 | 945 | 945 | 8,000 | 945 |
| 2005-01-11 | 949 | 949 | 942 | 943 | 10,000 | 943 |
| 2005-01-07 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 2005-01-06 | 950 | 955 | 922 | 955 | 17,000 | 955 |
| 2005-01-05 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2005-01-04 | 949 | 950 | 949 | 950 | 3,000 | 950 |
分割・併合履歴 ： なし
