2221 岩塚製菓(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 | 1,530 | 1,533 | 1,530 | 1,533 | 800 | 766.50 |
| 2005-12-29 | 1,510 | 1,525 | 1,504 | 1,518 | 4,200 | 759 |
| 2005-12-28 | 1,519 | 1,522 | 1,510 | 1,510 | 2,200 | 755 |
| 2005-12-27 | 1,519 | 1,519 | 1,510 | 1,515 | 1,200 | 757.50 |
| 2005-12-26 | 1,502 | 1,520 | 1,500 | 1,520 | 5,900 | 760 |
| 2005-12-22 | 1,515 | 1,515 | 1,501 | 1,501 | 1,300 | 750.50 |
| 2005-12-21 | 1,500 | 1,515 | 1,500 | 1,510 | 3,800 | 755 |
| 2005-12-20 | 1,501 | 1,515 | 1,500 | 1,500 | 600 | 750 |
| 2005-12-19 | 1,515 | 1,515 | 1,500 | 1,500 | 2,500 | 750 |
| 2005-12-16 | 1,505 | 1,510 | 1,500 | 1,500 | 600 | 750 |
| 2005-12-15 | 1,510 | 1,510 | 1,505 | 1,505 | 1,900 | 752.50 |
| 2005-12-14 | 1,510 | 1,510 | 1,500 | 1,510 | 2,400 | 755 |
| 2005-12-13 | 1,510 | 1,510 | 1,500 | 1,510 | 2,500 | 755 |
| 2005-12-12 | 1,525 | 1,525 | 1,500 | 1,515 | 7,100 | 757.50 |
| 2005-12-09 | 1,505 | 1,506 | 1,505 | 1,506 | 300 | 753 |
| 2005-12-08 | 1,509 | 1,509 | 1,500 | 1,509 | 1,800 | 754.50 |
| 2005-12-07 | 1,500 | 1,509 | 1,500 | 1,509 | 2,200 | 754.50 |
| 2005-12-06 | 1,500 | 1,500 | 1,498 | 1,499 | 2,300 | 749.50 |
| 2005-12-05 | 1,500 | 1,500 | 1,499 | 1,500 | 1,900 | 750 |
| 2005-12-02 | 1,514 | 1,515 | 1,496 | 1,500 | 2,600 | 750 |
| 2005-12-01 | 1,500 | 1,500 | 1,495 | 1,500 | 2,700 | 750 |
| 2005-11-30 | 1,500 | 1,520 | 1,500 | 1,508 | 2,000 | 754 |
| 2005-11-29 | 1,510 | 1,510 | 1,495 | 1,495 | 5,500 | 747.50 |
| 2005-11-28 | 1,506 | 1,510 | 1,506 | 1,510 | 3,200 | 755 |
| 2005-11-25 | 1,529 | 1,530 | 1,515 | 1,515 | 2,800 | 757.50 |
| 2005-11-24 | 1,519 | 1,529 | 1,518 | 1,529 | 1,000 | 764.50 |
| 2005-11-22 | 1,507 | 1,507 | 1,505 | 1,505 | 200 | 752.50 |
| 2005-11-21 | 1,521 | 1,521 | 1,501 | 1,505 | 1,500 | 752.50 |
| 2005-11-18 | 1,503 | 1,530 | 1,501 | 1,525 | 1,400 | 762.50 |
| 2005-11-17 | 1,524 | 1,525 | 1,523 | 1,525 | 2,100 | 762.50 |
| 2005-11-16 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 760 |
| 2005-11-15 | 1,529 | 1,529 | 1,505 | 1,505 | 400 | 752.50 |
| 2005-11-14 | 1,530 | 1,530 | 1,504 | 1,505 | 800 | 752.50 |
| 2005-11-11 | 1,516 | 1,530 | 1,499 | 1,530 | 1,800 | 765 |
| 2005-11-10 | 1,500 | 1,510 | 1,500 | 1,510 | 1,900 | 755 |
| 2005-11-09 | 1,500 | 1,500 | 1,498 | 1,500 | 1,700 | 750 |
| 2005-11-08 | 1,500 | 1,500 | 1,498 | 1,500 | 1,900 | 750 |
| 2005-11-07 | 1,499 | 1,500 | 1,497 | 1,497 | 900 | 748.50 |
| 2005-11-04 | 1,499 | 1,500 | 1,495 | 1,499 | 1,800 | 749.50 |
| 2005-11-02 | 1,495 | 1,499 | 1,495 | 1,499 | 200 | 749.50 |
| 2005-11-01 | 1,499 | 1,500 | 1,495 | 1,500 | 1,400 | 750 |
| 2005-10-31 | 1,495 | 1,497 | 1,491 | 1,497 | 800 | 748.50 |
| 2005-10-28 | 1,491 | 1,495 | 1,490 | 1,495 | 900 | 747.50 |
| 2005-10-27 | 1,490 | 1,499 | 1,490 | 1,490 | 1,500 | 745 |
| 2005-10-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 2005-10-25 | 1,480 | 1,490 | 1,480 | 1,490 | 1,200 | 745 |
| 2005-10-24 | 1,490 | 1,490 | 1,470 | 1,470 | 900 | 735 |
| 2005-10-21 | 1,490 | 1,490 | 1,475 | 1,490 | 600 | 745 |
| 2005-10-20 | 1,496 | 1,496 | 1,475 | 1,475 | 1,500 | 737.50 |
| 2005-10-19 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 747.50 |
| 2005-10-18 | 1,494 | 1,496 | 1,494 | 1,494 | 600 | 747 |
| 2005-10-17 | 1,491 | 1,492 | 1,490 | 1,492 | 500 | 746 |
| 2005-10-14 | 1,490 | 1,493 | 1,480 | 1,480 | 400 | 740 |
| 2005-10-13 | 1,485 | 1,490 | 1,485 | 1,490 | 500 | 745 |
| 2005-10-12 | 1,481 | 1,495 | 1,480 | 1,480 | 900 | 740 |
| 2005-10-11 | 1,490 | 1,496 | 1,470 | 1,470 | 400 | 735 |
| 2005-10-07 | 1,478 | 1,495 | 1,470 | 1,470 | 900 | 735 |
| 2005-10-06 | 1,457 | 1,479 | 1,455 | 1,479 | 3,700 | 739.50 |
| 2005-10-05 | 1,457 | 1,457 | 1,454 | 1,454 | 300 | 727 |
| 2005-10-04 | 1,455 | 1,457 | 1,454 | 1,457 | 600 | 728.50 |
| 2005-10-03 | 1,456 | 1,460 | 1,450 | 1,460 | 600 | 730 |
| 2005-09-30 | 1,450 | 1,459 | 1,450 | 1,459 | 1,700 | 729.50 |
| 2005-09-29 | 1,475 | 1,480 | 1,450 | 1,450 | 1,400 | 725 |
| 2005-09-28 | 1,490 | 1,490 | 1,455 | 1,475 | 2,400 | 737.50 |
| 2005-09-27 | 1,509 | 1,509 | 1,380 | 1,490 | 6,100 | 745 |
| 2005-09-26 | 1,519 | 1,538 | 1,518 | 1,538 | 9,900 | 769 |
| 2005-09-22 | 1,520 | 1,524 | 1,518 | 1,519 | 4,600 | 759.50 |
| 2005-09-21 | 1,524 | 1,524 | 1,515 | 1,518 | 3,800 | 759 |
| 2005-09-20 | 1,525 | 1,525 | 1,519 | 1,523 | 4,800 | 761.50 |
| 2005-09-16 | 1,519 | 1,524 | 1,519 | 1,524 | 3,000 | 762 |
| 2005-09-15 | 1,519 | 1,520 | 1,500 | 1,519 | 6,700 | 759.50 |
| 2005-09-14 | 1,520 | 1,520 | 1,511 | 1,511 | 2,200 | 755.50 |
| 2005-09-13 | 1,520 | 1,534 | 1,500 | 1,500 | 4,100 | 750 |
| 2005-09-12 | 1,500 | 1,539 | 1,500 | 1,500 | 10,300 | 750 |
| 2005-09-09 | 1,540 | 1,540 | 1,518 | 1,518 | 1,400 | 759 |
| 2005-09-08 | 1,530 | 1,543 | 1,516 | 1,516 | 3,700 | 758 |
| 2005-09-07 | 1,543 | 1,543 | 1,533 | 1,535 | 2,400 | 767.50 |
| 2005-09-06 | 1,543 | 1,543 | 1,540 | 1,542 | 2,200 | 771 |
| 2005-09-05 | 1,543 | 1,550 | 1,543 | 1,550 | 900 | 775 |
| 2005-09-02 | 1,542 | 1,542 | 1,532 | 1,542 | 1,800 | 771 |
| 2005-09-01 | 1,542 | 1,542 | 1,540 | 1,542 | 1,000 | 771 |
| 2005-08-31 | 1,542 | 1,542 | 1,539 | 1,540 | 600 | 770 |
| 2005-08-30 | 1,540 | 1,540 | 1,534 | 1,540 | 1,700 | 770 |
| 2005-08-29 | 1,540 | 1,540 | 1,531 | 1,540 | 4,100 | 770 |
| 2005-08-26 | 1,530 | 1,531 | 1,530 | 1,531 | 1,700 | 765.50 |
| 2005-08-25 | 1,529 | 1,530 | 1,524 | 1,529 | 1,800 | 764.50 |
| 2005-08-24 | 1,534 | 1,534 | 1,524 | 1,530 | 1,400 | 765 |
| 2005-08-23 | 1,510 | 1,534 | 1,510 | 1,534 | 900 | 767 |
| 2005-08-22 | 1,502 | 1,510 | 1,502 | 1,510 | 400 | 755 |
| 2005-08-19 | 1,510 | 1,510 | 1,501 | 1,501 | 600 | 750.50 |
| 2005-08-18 | 1,500 | 1,500 | 1,494 | 1,500 | 1,200 | 750 |
| 2005-08-17 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 | 750 |
| 2005-08-16 | 1,492 | 1,493 | 1,490 | 1,493 | 2,300 | 746.50 |
| 2005-08-15 | 1,500 | 1,500 | 1,491 | 1,492 | 2,100 | 746 |
| 2005-08-12 | 1,492 | 1,500 | 1,492 | 1,500 | 400 | 750 |
| 2005-08-11 | 1,500 | 1,500 | 1,492 | 1,492 | 2,800 | 746 |
| 2005-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 750 |
| 2005-08-09 | 1,500 | 1,500 | 1,490 | 1,500 | 1,100 | 750 |
| 2005-08-08 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 | 745 |
| 2005-08-05 | 1,520 | 1,529 | 1,515 | 1,515 | 300 | 757.50 |
| 2005-08-04 | 1,525 | 1,525 | 1,510 | 1,520 | 700 | 760 |
| 2005-08-03 | 1,512 | 1,530 | 1,512 | 1,529 | 2,600 | 764.50 |
| 2005-08-02 | 1,530 | 1,530 | 1,520 | 1,520 | 500 | 760 |
| 2005-08-01 | 1,520 | 1,520 | 1,519 | 1,520 | 1,100 | 760 |
| 2005-07-29 | 1,550 | 1,550 | 1,505 | 1,506 | 300 | 753 |
| 2005-07-28 | 1,506 | 1,506 | 1,500 | 1,505 | 2,700 | 752.50 |
| 2005-07-27 | 1,530 | 1,530 | 1,500 | 1,505 | 4,000 | 752.50 |
| 2005-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 750 |
| 2005-07-25 | 1,495 | 1,500 | 1,495 | 1,500 | 2,000 | 750 |
| 2005-07-22 | 1,486 | 1,500 | 1,486 | 1,495 | 1,600 | 747.50 |
| 2005-07-21 | 1,451 | 1,486 | 1,451 | 1,486 | 2,100 | 743 |
| 2005-07-20 | 1,470 | 1,470 | 1,450 | 1,450 | 1,400 | 725 |
| 2005-07-19 | 1,475 | 1,478 | 1,470 | 1,470 | 1,200 | 735 |
| 2005-07-15 | 1,476 | 1,476 | 1,475 | 1,475 | 200 | 737.50 |
| 2005-07-14 | 1,475 | 1,476 | 1,475 | 1,476 | 300 | 738 |
| 2005-07-13 | 1,470 | 1,479 | 1,470 | 1,470 | 1,500 | 735 |
| 2005-07-12 | 1,470 | 1,471 | 1,470 | 1,470 | 2,200 | 735 |
| 2005-07-11 | 1,465 | 1,470 | 1,465 | 1,470 | 1,700 | 735 |
| 2005-07-08 | 1,460 | 1,465 | 1,455 | 1,465 | 400 | 732.50 |
| 2005-07-07 | 1,460 | 1,470 | 1,460 | 1,470 | 1,400 | 735 |
| 2005-07-06 | 1,459 | 1,460 | 1,459 | 1,460 | 600 | 730 |
| 2005-07-05 | 1,450 | 1,458 | 1,450 | 1,458 | 200 | 729 |
| 2005-07-04 | 1,450 | 1,460 | 1,450 | 1,460 | 1,300 | 730 |
| 2005-07-01 | 1,420 | 1,450 | 1,420 | 1,449 | 300 | 724.50 |
| 2005-06-30 | 1,440 | 1,450 | 1,420 | 1,420 | 400 | 710 |
| 2005-06-29 | 1,420 | 1,430 | 1,400 | 1,430 | 10,300 | 715 |
| 2005-06-28 | 1,420 | 1,430 | 1,420 | 1,420 | 2,000 | 710 |
| 2005-06-27 | 1,420 | 1,430 | 1,420 | 1,420 | 1,600 | 710 |
| 2005-06-24 | 1,420 | 1,430 | 1,420 | 1,420 | 300 | 710 |
| 2005-06-23 | 1,423 | 1,430 | 1,400 | 1,430 | 800 | 715 |
| 2005-06-22 | 1,403 | 1,423 | 1,403 | 1,423 | 300 | 711.50 |
| 2005-06-21 | 1,411 | 1,490 | 1,410 | 1,430 | 1,400 | 715 |
| 2005-06-20 | 1,410 | 1,411 | 1,410 | 1,411 | 600 | 705.50 |
| 2005-06-17 | 1,392 | 1,410 | 1,392 | 1,400 | 800 | 700 |
| 2005-06-16 | 1,386 | 1,390 | 1,386 | 1,390 | 1,100 | 695 |
| 2005-06-14 | 1,398 | 1,400 | 1,398 | 1,400 | 3,100 | 700 |
| 2005-06-13 | 1,397 | 1,398 | 1,397 | 1,398 | 800 | 699 |
| 2005-06-10 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 697.50 |
| 2005-06-09 | 1,390 | 1,398 | 1,390 | 1,398 | 900 | 699 |
| 2005-06-08 | 1,396 | 1,404 | 1,396 | 1,400 | 2,100 | 700 |
| 2005-06-07 | 1,396 | 1,396 | 1,396 | 1,396 | 200 | 698 |
| 2005-06-06 | 1,396 | 1,397 | 1,396 | 1,396 | 400 | 698 |
| 2005-06-03 | 1,392 | 1,394 | 1,390 | 1,394 | 300 | 697 |
| 2005-06-02 | 1,380 | 1,392 | 1,380 | 1,392 | 200 | 696 |
| 2005-06-01 | 1,395 | 1,395 | 1,380 | 1,380 | 2,400 | 690 |
| 2005-05-31 | 1,380 | 1,380 | 1,351 | 1,375 | 2,300 | 687.50 |
| 2005-05-30 | 1,380 | 1,400 | 1,380 | 1,400 | 2,400 | 700 |
| 2005-05-27 | 1,380 | 1,380 | 1,351 | 1,351 | 3,700 | 675.50 |
| 2005-05-26 | 1,380 | 1,380 | 1,380 | 1,380 | 4,500 | 690 |
| 2005-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,900 | 700 |
| 2005-05-24 | 1,395 | 1,407 | 1,390 | 1,400 | 3,800 | 700 |
| 2005-05-23 | 1,405 | 1,405 | 1,390 | 1,395 | 2,400 | 697.50 |
| 2005-05-20 | 1,385 | 1,390 | 1,360 | 1,380 | 1,500 | 690 |
| 2005-05-19 | 1,380 | 1,389 | 1,380 | 1,389 | 200 | 694.50 |
| 2005-05-18 | 1,374 | 1,380 | 1,374 | 1,380 | 5,500 | 690 |
| 2005-05-17 | 1,365 | 1,380 | 1,365 | 1,375 | 2,300 | 687.50 |
| 2005-05-16 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 685 |
| 2005-05-13 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
| 2005-05-12 | 1,330 | 1,330 | 1,330 | 1,330 | 900 | 665 |
| 2005-05-11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 675 |
| 2005-05-10 | 1,350 | 1,350 | 1,340 | 1,340 | 200 | 670 |
| 2005-05-09 | 1,349 | 1,350 | 1,349 | 1,350 | 400 | 675 |
| 2005-05-06 | 1,350 | 1,350 | 1,349 | 1,349 | 600 | 674.50 |
| 2005-05-02 | 1,370 | 1,370 | 1,340 | 1,340 | 500 | 670 |
| 2005-04-28 | 1,310 | 1,330 | 1,310 | 1,330 | 1,000 | 665 |
| 2005-04-27 | 1,300 | 1,313 | 1,300 | 1,313 | 1,400 | 656.50 |
| 2005-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 | 650 |
| 2005-04-25 | 1,300 | 1,300 | 1,295 | 1,300 | 1,700 | 650 |
| 2005-04-22 | 1,300 | 1,300 | 1,290 | 1,295 | 1,000 | 647.50 |
| 2005-04-21 | 1,300 | 1,300 | 1,292 | 1,299 | 1,700 | 649.50 |
| 2005-04-20 | 1,310 | 1,310 | 1,300 | 1,300 | 3,200 | 650 |
| 2005-04-19 | 1,330 | 1,330 | 1,310 | 1,310 | 2,100 | 655 |
| 2005-04-18 | 1,330 | 1,330 | 1,328 | 1,330 | 800 | 665 |
| 2005-04-15 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 672.50 |
| 2005-04-14 | 1,369 | 1,369 | 1,368 | 1,368 | 200 | 684 |
| 2005-04-13 | 1,341 | 1,343 | 1,341 | 1,343 | 300 | 671.50 |
| 2005-04-12 | 1,350 | 1,350 | 1,340 | 1,340 | 200 | 670 |
| 2005-04-11 | 1,333 | 1,333 | 1,330 | 1,330 | 300 | 665 |
| 2005-04-08 | 1,330 | 1,346 | 1,330 | 1,330 | 400 | 665 |
| 2005-04-07 | 1,322 | 1,323 | 1,322 | 1,323 | 300 | 661.50 |
| 2005-04-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 | 660 |
| 2005-04-05 | 1,335 | 1,335 | 1,330 | 1,330 | 400 | 665 |
| 2005-04-04 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 667.50 |
| 2005-04-01 | 1,331 | 1,340 | 1,331 | 1,340 | 500 | 670 |
| 2005-03-31 | 1,321 | 1,326 | 1,321 | 1,326 | 600 | 663 |
| 2005-03-30 | 1,341 | 1,378 | 1,330 | 1,378 | 1,600 | 689 |
| 2005-03-29 | 1,350 | 1,380 | 1,350 | 1,380 | 1,800 | 690 |
| 2005-03-28 | 1,420 | 1,420 | 1,310 | 1,339 | 4,500 | 669.50 |
| 2005-03-25 | 1,430 | 1,450 | 1,429 | 1,440 | 3,300 | 720 |
| 2005-03-24 | 1,420 | 1,430 | 1,420 | 1,430 | 2,500 | 715 |
| 2005-03-23 | 1,400 | 1,500 | 1,400 | 1,420 | 4,300 | 710 |
| 2005-03-22 | 1,400 | 1,400 | 1,398 | 1,400 | 3,000 | 700 |
| 2005-03-18 | 1,400 | 1,400 | 1,399 | 1,399 | 3,700 | 699.50 |
| 2005-03-17 | 1,400 | 1,400 | 1,396 | 1,398 | 1,700 | 699 |
| 2005-03-16 | 1,395 | 1,395 | 1,391 | 1,395 | 2,100 | 697.50 |
| 2005-03-15 | 1,385 | 1,395 | 1,385 | 1,395 | 1,700 | 697.50 |
| 2005-03-14 | 1,400 | 1,400 | 1,395 | 1,395 | 1,400 | 697.50 |
| 2005-03-11 | 1,400 | 1,400 | 1,390 | 1,390 | 1,100 | 695 |
| 2005-03-10 | 1,380 | 1,400 | 1,380 | 1,400 | 2,900 | 700 |
| 2005-03-09 | 1,401 | 1,430 | 1,380 | 1,400 | 2,200 | 700 |
| 2005-03-08 | 1,400 | 1,400 | 1,395 | 1,400 | 1,100 | 700 |
| 2005-03-07 | 1,400 | 1,400 | 1,390 | 1,395 | 3,200 | 697.50 |
| 2005-03-04 | 1,380 | 1,398 | 1,378 | 1,380 | 2,400 | 690 |
| 2005-03-03 | 1,380 | 1,380 | 1,374 | 1,380 | 2,300 | 690 |
| 2005-03-02 | 1,379 | 1,380 | 1,379 | 1,380 | 1,200 | 690 |
| 2005-03-01 | 1,380 | 1,380 | 1,375 | 1,380 | 2,500 | 690 |
| 2005-02-28 | 1,371 | 1,380 | 1,371 | 1,380 | 3,900 | 690 |
| 2005-02-25 | 1,370 | 1,380 | 1,367 | 1,380 | 2,400 | 690 |
| 2005-02-24 | 1,380 | 1,380 | 1,367 | 1,367 | 3,400 | 683.50 |
| 2005-02-23 | 1,379 | 1,380 | 1,371 | 1,371 | 800 | 685.50 |
| 2005-02-22 | 1,380 | 1,380 | 1,370 | 1,380 | 1,500 | 690 |
| 2005-02-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,500 | 685 |
| 2005-02-18 | 1,365 | 1,370 | 1,365 | 1,370 | 1,400 | 685 |
| 2005-02-17 | 1,360 | 1,380 | 1,360 | 1,370 | 2,600 | 685 |
| 2005-02-16 | 1,394 | 1,395 | 1,375 | 1,375 | 2,900 | 687.50 |
| 2005-02-15 | 1,390 | 1,394 | 1,390 | 1,394 | 500 | 697 |
| 2005-02-14 | 1,395 | 1,395 | 1,382 | 1,390 | 700 | 695 |
| 2005-02-10 | 1,380 | 1,380 | 1,375 | 1,375 | 1,800 | 687.50 |
| 2005-02-09 | 1,379 | 1,379 | 1,379 | 1,379 | 600 | 689.50 |
| 2005-02-08 | 1,371 | 1,378 | 1,371 | 1,378 | 400 | 689 |
| 2005-02-07 | 1,371 | 1,379 | 1,370 | 1,379 | 700 | 689.50 |
| 2005-02-04 | 1,390 | 1,390 | 1,370 | 1,370 | 800 | 685 |
| 2005-02-02 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 680 |
| 2005-02-01 | 1,395 | 1,395 | 1,350 | 1,351 | 1,600 | 675.50 |
| 2005-01-31 | 1,390 | 1,400 | 1,380 | 1,400 | 2,700 | 700 |
| 2005-01-28 | 1,340 | 1,350 | 1,330 | 1,350 | 1,400 | 675 |
| 2005-01-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 | 670 |
| 2005-01-26 | 1,340 | 1,350 | 1,300 | 1,300 | 2,500 | 650 |
| 2005-01-25 | 1,329 | 1,340 | 1,329 | 1,340 | 1,500 | 670 |
| 2005-01-24 | 1,330 | 1,330 | 1,320 | 1,329 | 400 | 664.50 |
| 2005-01-21 | 1,300 | 1,330 | 1,300 | 1,330 | 900 | 665 |
| 2005-01-20 | 1,320 | 1,320 | 1,299 | 1,300 | 5,600 | 650 |
| 2005-01-19 | 1,310 | 1,320 | 1,310 | 1,320 | 300 | 660 |
| 2005-01-18 | 1,320 | 1,320 | 1,310 | 1,310 | 900 | 655 |
| 2005-01-17 | 1,330 | 1,330 | 1,300 | 1,310 | 800 | 655 |
| 2005-01-14 | 1,315 | 1,330 | 1,300 | 1,330 | 1,400 | 665 |
| 2005-01-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 | 670 |
| 2005-01-11 | 1,340 | 1,340 | 1,310 | 1,340 | 700 | 670 |
| 2005-01-07 | 1,330 | 1,350 | 1,310 | 1,310 | 300 | 655 |
| 2005-01-06 | 1,290 | 1,310 | 1,290 | 1,310 | 1,400 | 655 |
| 2005-01-05 | 1,310 | 1,350 | 1,300 | 1,350 | 2,200 | 675 |
| 2005-01-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
