2669 カネ美食品(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 | 3,170 | 3,180 | 3,170 | 3,180 | 1,300 | 3,180 |
| 2005-12-29 | 3,170 | 3,180 | 3,160 | 3,170 | 3,300 | 3,170 |
| 2005-12-28 | 3,180 | 3,180 | 3,170 | 3,170 | 2,600 | 3,170 |
| 2005-12-27 | 3,180 | 3,180 | 3,170 | 3,180 | 2,300 | 3,180 |
| 2005-12-26 | 3,170 | 3,180 | 3,160 | 3,170 | 2,600 | 3,170 |
| 2005-12-22 | 3,160 | 3,180 | 3,160 | 3,170 | 1,300 | 3,170 |
| 2005-12-21 | 3,150 | 3,170 | 3,150 | 3,150 | 2,800 | 3,150 |
| 2005-12-20 | 3,160 | 3,160 | 3,150 | 3,150 | 900 | 3,150 |
| 2005-12-19 | 3,170 | 3,170 | 3,150 | 3,150 | 1,900 | 3,150 |
| 2005-12-16 | 3,150 | 3,160 | 3,140 | 3,160 | 1,900 | 3,160 |
| 2005-12-15 | 3,140 | 3,160 | 3,140 | 3,150 | 2,100 | 3,150 |
| 2005-12-14 | 3,150 | 3,170 | 3,140 | 3,140 | 1,800 | 3,140 |
| 2005-12-13 | 3,150 | 3,150 | 3,140 | 3,150 | 3,900 | 3,150 |
| 2005-12-12 | 3,150 | 3,170 | 3,140 | 3,150 | 5,600 | 3,150 |
| 2005-12-09 | 3,130 | 3,150 | 3,120 | 3,120 | 1,300 | 3,120 |
| 2005-12-08 | 3,150 | 3,150 | 3,120 | 3,130 | 3,600 | 3,130 |
| 2005-12-07 | 3,140 | 3,140 | 3,130 | 3,140 | 2,200 | 3,140 |
| 2005-12-06 | 3,150 | 3,160 | 3,140 | 3,140 | 3,200 | 3,140 |
| 2005-12-05 | 3,110 | 3,150 | 3,110 | 3,150 | 2,700 | 3,150 |
| 2005-12-02 | 3,110 | 3,130 | 3,110 | 3,110 | 2,000 | 3,110 |
| 2005-12-01 | 3,110 | 3,120 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2005-11-30 | 3,110 | 3,120 | 3,090 | 3,110 | 5,200 | 3,110 |
| 2005-11-29 | 3,130 | 3,130 | 3,100 | 3,110 | 5,500 | 3,110 |
| 2005-11-28 | 3,110 | 3,140 | 3,110 | 3,120 | 2,100 | 3,120 |
| 2005-11-25 | 3,110 | 3,120 | 3,110 | 3,110 | 1,900 | 3,110 |
| 2005-11-24 | 3,100 | 3,130 | 3,100 | 3,120 | 3,100 | 3,120 |
| 2005-11-22 | 3,120 | 3,130 | 3,110 | 3,130 | 2,800 | 3,130 |
| 2005-11-21 | 3,130 | 3,130 | 3,120 | 3,130 | 2,100 | 3,130 |
| 2005-11-18 | 3,110 | 3,150 | 3,110 | 3,120 | 2,800 | 3,120 |
| 2005-11-17 | 3,130 | 3,140 | 3,120 | 3,140 | 900 | 3,140 |
| 2005-11-16 | 3,100 | 3,130 | 3,100 | 3,130 | 800 | 3,130 |
| 2005-11-15 | 3,140 | 3,140 | 3,100 | 3,100 | 3,700 | 3,100 |
| 2005-11-14 | 3,100 | 3,130 | 3,100 | 3,130 | 1,100 | 3,130 |
| 2005-11-11 | 3,110 | 3,140 | 3,100 | 3,100 | 1,800 | 3,100 |
| 2005-11-10 | 3,140 | 3,150 | 3,140 | 3,140 | 1,300 | 3,140 |
| 2005-11-09 | 3,150 | 3,150 | 3,030 | 3,100 | 8,100 | 3,100 |
| 2005-11-08 | 3,120 | 3,140 | 3,100 | 3,100 | 3,000 | 3,100 |
| 2005-11-07 | 3,150 | 3,150 | 3,120 | 3,130 | 1,900 | 3,130 |
| 2005-11-04 | 3,140 | 3,170 | 3,140 | 3,140 | 2,200 | 3,140 |
| 2005-11-02 | 3,140 | 3,140 | 3,140 | 3,140 | 1,200 | 3,140 |
| 2005-11-01 | 3,150 | 3,150 | 3,140 | 3,140 | 1,000 | 3,140 |
| 2005-10-31 | 3,140 | 3,150 | 3,130 | 3,150 | 1,300 | 3,150 |
| 2005-10-28 | 3,130 | 3,140 | 3,130 | 3,130 | 1,100 | 3,130 |
| 2005-10-27 | 3,140 | 3,150 | 3,100 | 3,150 | 1,800 | 3,150 |
| 2005-10-26 | 3,130 | 3,140 | 3,100 | 3,120 | 2,300 | 3,120 |
| 2005-10-25 | 3,120 | 3,140 | 3,120 | 3,140 | 300 | 3,140 |
| 2005-10-24 | 3,130 | 3,130 | 3,120 | 3,120 | 800 | 3,120 |
| 2005-10-21 | 3,100 | 3,120 | 3,100 | 3,110 | 600 | 3,110 |
| 2005-10-20 | 3,100 | 3,110 | 3,100 | 3,110 | 600 | 3,110 |
| 2005-10-19 | 3,090 | 3,100 | 3,090 | 3,100 | 600 | 3,100 |
| 2005-10-18 | 3,130 | 3,130 | 3,130 | 3,130 | 300 | 3,130 |
| 2005-10-17 | 3,110 | 3,140 | 3,110 | 3,140 | 1,600 | 3,140 |
| 2005-10-14 | 3,130 | 3,140 | 3,120 | 3,120 | 1,000 | 3,120 |
| 2005-10-13 | 3,110 | 3,140 | 3,090 | 3,140 | 1,000 | 3,140 |
| 2005-10-12 | 3,110 | 3,140 | 3,110 | 3,130 | 2,600 | 3,130 |
| 2005-10-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,100 | 3,100 |
| 2005-10-07 | 3,100 | 3,110 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2005-10-06 | 3,100 | 3,120 | 3,100 | 3,100 | 1,200 | 3,100 |
| 2005-10-05 | 3,130 | 3,130 | 3,100 | 3,130 | 1,400 | 3,130 |
| 2005-10-04 | 3,100 | 3,120 | 3,100 | 3,120 | 900 | 3,120 |
| 2005-10-03 | 3,100 | 3,100 | 3,090 | 3,100 | 2,900 | 3,100 |
| 2005-09-30 | 3,130 | 3,140 | 3,110 | 3,140 | 2,500 | 3,140 |
| 2005-09-29 | 3,100 | 3,120 | 3,100 | 3,120 | 3,800 | 3,120 |
| 2005-09-28 | 3,090 | 3,110 | 3,090 | 3,100 | 4,400 | 3,100 |
| 2005-09-27 | 3,060 | 3,100 | 3,060 | 3,090 | 6,500 | 3,090 |
| 2005-09-26 | 3,200 | 3,210 | 3,200 | 3,200 | 17,000 | 3,200 |
| 2005-09-22 | 3,200 | 3,210 | 3,190 | 3,200 | 7,200 | 3,200 |
| 2005-09-21 | 3,200 | 3,200 | 3,180 | 3,200 | 4,500 | 3,200 |
| 2005-09-20 | 3,180 | 3,200 | 3,170 | 3,200 | 3,600 | 3,200 |
| 2005-09-16 | 3,180 | 3,180 | 3,170 | 3,180 | 3,900 | 3,180 |
| 2005-09-15 | 3,180 | 3,180 | 3,160 | 3,180 | 3,400 | 3,180 |
| 2005-09-14 | 3,180 | 3,180 | 3,160 | 3,180 | 2,500 | 3,180 |
| 2005-09-13 | 3,180 | 3,180 | 3,170 | 3,180 | 3,200 | 3,180 |
| 2005-09-12 | 3,170 | 3,180 | 3,160 | 3,180 | 2,600 | 3,180 |
| 2005-09-09 | 3,150 | 3,170 | 3,150 | 3,160 | 2,800 | 3,160 |
| 2005-09-08 | 3,170 | 3,170 | 3,150 | 3,150 | 3,300 | 3,150 |
| 2005-09-07 | 3,170 | 3,180 | 3,170 | 3,170 | 2,800 | 3,170 |
| 2005-09-06 | 3,180 | 3,180 | 3,170 | 3,170 | 1,800 | 3,170 |
| 2005-09-05 | 3,180 | 3,180 | 3,180 | 3,180 | 2,600 | 3,180 |
| 2005-09-02 | 3,160 | 3,180 | 3,160 | 3,170 | 4,200 | 3,170 |
| 2005-09-01 | 3,150 | 3,160 | 3,140 | 3,150 | 2,000 | 3,150 |
| 2005-08-31 | 3,140 | 3,150 | 3,120 | 3,150 | 2,700 | 3,150 |
| 2005-08-30 | 3,130 | 3,140 | 3,130 | 3,140 | 2,500 | 3,140 |
| 2005-08-29 | 3,140 | 3,140 | 3,130 | 3,130 | 2,000 | 3,130 |
| 2005-08-26 | 3,130 | 3,140 | 3,130 | 3,140 | 1,200 | 3,140 |
| 2005-08-25 | 3,110 | 3,130 | 3,110 | 3,120 | 1,500 | 3,120 |
| 2005-08-24 | 3,100 | 3,130 | 3,100 | 3,110 | 1,700 | 3,110 |
| 2005-08-23 | 3,120 | 3,130 | 3,110 | 3,130 | 3,400 | 3,130 |
| 2005-08-22 | 3,110 | 3,120 | 3,100 | 3,110 | 2,200 | 3,110 |
| 2005-08-19 | 3,110 | 3,110 | 3,100 | 3,110 | 1,900 | 3,110 |
| 2005-08-18 | 3,110 | 3,110 | 3,100 | 3,100 | 4,200 | 3,100 |
| 2005-08-17 | 3,100 | 3,120 | 3,100 | 3,110 | 1,600 | 3,110 |
| 2005-08-16 | 3,080 | 3,100 | 3,070 | 3,100 | 4,400 | 3,100 |
| 2005-08-15 | 3,070 | 3,070 | 3,060 | 3,070 | 2,400 | 3,070 |
| 2005-08-12 | 3,040 | 3,050 | 3,040 | 3,050 | 2,300 | 3,050 |
| 2005-08-11 | 3,030 | 3,040 | 3,030 | 3,040 | 2,600 | 3,040 |
| 2005-08-10 | 3,030 | 3,040 | 3,020 | 3,030 | 4,500 | 3,030 |
| 2005-08-09 | 3,020 | 3,020 | 3,000 | 3,020 | 3,600 | 3,020 |
| 2005-08-08 | 3,020 | 3,020 | 2,995 | 3,010 | 2,200 | 3,010 |
| 2005-08-05 | 3,020 | 3,030 | 3,000 | 3,000 | 3,700 | 3,000 |
| 2005-08-04 | 3,040 | 3,040 | 3,010 | 3,020 | 2,400 | 3,020 |
| 2005-08-03 | 3,020 | 3,030 | 3,010 | 3,020 | 4,500 | 3,020 |
| 2005-08-02 | 2,990 | 3,020 | 2,990 | 3,010 | 3,600 | 3,010 |
| 2005-08-01 | 2,990 | 3,010 | 2,985 | 2,990 | 9,700 | 2,990 |
| 2005-07-29 | 3,000 | 3,000 | 2,980 | 2,990 | 15,200 | 2,990 |
| 2005-07-28 | 2,985 | 3,000 | 2,985 | 2,985 | 9,800 | 2,985 |
| 2005-07-27 | 2,990 | 2,995 | 2,985 | 2,985 | 6,000 | 2,985 |
| 2005-07-26 | 3,000 | 3,000 | 2,990 | 2,990 | 3,300 | 2,990 |
| 2005-07-25 | 2,995 | 3,000 | 2,990 | 2,990 | 3,000 | 2,990 |
| 2005-07-22 | 2,985 | 2,995 | 2,985 | 2,985 | 2,400 | 2,985 |
| 2005-07-21 | 2,985 | 3,000 | 2,985 | 2,990 | 1,100 | 2,990 |
| 2005-07-20 | 2,985 | 3,000 | 2,980 | 2,980 | 6,600 | 2,980 |
| 2005-07-19 | 3,000 | 3,000 | 2,980 | 2,985 | 8,200 | 2,985 |
| 2005-07-15 | 2,985 | 2,990 | 2,980 | 2,980 | 15,800 | 2,980 |
| 2005-07-14 | 3,000 | 3,020 | 2,985 | 2,985 | 11,100 | 2,985 |
| 2005-07-13 | 3,000 | 3,000 | 2,995 | 3,000 | 2,900 | 3,000 |
| 2005-07-12 | 2,990 | 3,000 | 2,980 | 2,985 | 12,600 | 2,985 |
| 2005-07-11 | 3,000 | 3,010 | 2,990 | 2,995 | 6,000 | 2,995 |
| 2005-07-08 | 3,000 | 3,000 | 2,985 | 2,985 | 6,300 | 2,985 |
| 2005-07-07 | 2,985 | 3,010 | 2,975 | 2,980 | 9,500 | 2,980 |
| 2005-07-06 | 2,990 | 3,010 | 2,985 | 2,985 | 9,000 | 2,985 |
| 2005-07-05 | 3,000 | 3,010 | 2,975 | 2,985 | 17,800 | 2,985 |
| 2005-07-04 | 3,030 | 3,030 | 2,995 | 3,000 | 24,700 | 3,000 |
| 2005-07-01 | 3,020 | 3,040 | 3,010 | 3,030 | 10,500 | 3,030 |
| 2005-06-30 | 3,040 | 3,040 | 3,020 | 3,020 | 4,300 | 3,020 |
| 2005-06-29 | 3,030 | 3,050 | 3,030 | 3,050 | 1,400 | 3,050 |
| 2005-06-28 | 3,050 | 3,060 | 3,010 | 3,030 | 5,900 | 3,030 |
| 2005-06-27 | 3,060 | 3,060 | 3,050 | 3,050 | 2,400 | 3,050 |
| 2005-06-24 | 3,030 | 3,030 | 3,000 | 3,010 | 9,100 | 3,010 |
| 2005-06-23 | 3,060 | 3,070 | 3,030 | 3,050 | 3,400 | 3,050 |
| 2005-06-22 | 3,070 | 3,070 | 3,050 | 3,060 | 2,400 | 3,060 |
| 2005-06-21 | 3,070 | 3,080 | 3,050 | 3,060 | 3,000 | 3,060 |
| 2005-06-20 | 3,070 | 3,080 | 3,060 | 3,080 | 2,200 | 3,080 |
| 2005-06-17 | 3,080 | 3,090 | 3,070 | 3,070 | 3,800 | 3,070 |
| 2005-06-16 | 3,080 | 3,090 | 3,080 | 3,080 | 1,900 | 3,080 |
| 2005-06-15 | 3,080 | 3,080 | 3,070 | 3,070 | 300 | 3,070 |
| 2005-06-14 | 3,050 | 3,060 | 3,050 | 3,060 | 900 | 3,060 |
| 2005-06-13 | 3,050 | 3,050 | 3,040 | 3,050 | 800 | 3,050 |
| 2005-06-10 | 3,030 | 3,040 | 3,000 | 3,010 | 2,700 | 3,010 |
| 2005-06-09 | 3,020 | 3,030 | 3,000 | 3,030 | 3,400 | 3,030 |
| 2005-06-08 | 3,010 | 3,030 | 3,000 | 3,020 | 3,300 | 3,020 |
| 2005-06-07 | 3,030 | 3,030 | 3,000 | 3,010 | 3,600 | 3,010 |
| 2005-06-06 | 3,000 | 3,040 | 3,000 | 3,000 | 1,600 | 3,000 |
| 2005-06-03 | 3,000 | 3,020 | 3,000 | 3,000 | 1,900 | 3,000 |
| 2005-06-02 | 3,010 | 3,010 | 3,000 | 3,000 | 5,400 | 3,000 |
| 2005-06-01 | 3,020 | 3,020 | 3,010 | 3,010 | 2,400 | 3,010 |
| 2005-05-31 | 3,020 | 3,030 | 3,010 | 3,020 | 2,600 | 3,020 |
| 2005-05-30 | 3,010 | 3,050 | 3,010 | 3,020 | 3,300 | 3,020 |
| 2005-05-27 | 3,020 | 3,020 | 2,990 | 3,000 | 4,300 | 3,000 |
| 2005-05-26 | 3,050 | 3,050 | 2,990 | 2,990 | 5,200 | 2,990 |
| 2005-05-25 | 3,100 | 3,100 | 3,070 | 3,070 | 3,200 | 3,070 |
| 2005-05-24 | 3,100 | 3,100 | 3,080 | 3,080 | 13,500 | 3,080 |
| 2005-05-23 | 3,090 | 3,100 | 3,090 | 3,090 | 1,000 | 3,090 |
| 2005-05-20 | 3,090 | 3,100 | 3,090 | 3,090 | 1,700 | 3,090 |
| 2005-05-19 | 3,100 | 3,100 | 3,090 | 3,090 | 3,500 | 3,090 |
| 2005-05-18 | 3,100 | 3,100 | 3,090 | 3,100 | 3,100 | 3,100 |
| 2005-05-17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,800 | 3,100 |
| 2005-05-16 | 3,120 | 3,120 | 3,100 | 3,100 | 4,400 | 3,100 |
| 2005-05-13 | 3,120 | 3,130 | 3,120 | 3,130 | 1,600 | 3,130 |
| 2005-05-12 | 3,150 | 3,150 | 3,120 | 3,120 | 1,300 | 3,120 |
| 2005-05-11 | 3,120 | 3,150 | 3,120 | 3,150 | 1,600 | 3,150 |
| 2005-05-10 | 3,120 | 3,150 | 3,120 | 3,130 | 1,800 | 3,130 |
| 2005-05-09 | 3,150 | 3,170 | 3,140 | 3,150 | 1,000 | 3,150 |
| 2005-05-06 | 3,170 | 3,170 | 3,160 | 3,170 | 400 | 3,170 |
| 2005-05-02 | 3,160 | 3,200 | 3,160 | 3,180 | 2,600 | 3,180 |
| 2005-04-28 | 3,150 | 3,160 | 3,130 | 3,160 | 1,300 | 3,160 |
| 2005-04-27 | 3,150 | 3,160 | 3,150 | 3,150 | 900 | 3,150 |
| 2005-04-26 | 3,150 | 3,150 | 3,120 | 3,150 | 400 | 3,150 |
| 2005-04-25 | 3,150 | 3,150 | 3,150 | 3,150 | 700 | 3,150 |
| 2005-04-22 | 3,120 | 3,120 | 3,110 | 3,120 | 1,900 | 3,120 |
| 2005-04-21 | 3,120 | 3,120 | 3,100 | 3,120 | 6,400 | 3,120 |
| 2005-04-20 | 3,120 | 3,140 | 3,110 | 3,140 | 2,300 | 3,140 |
| 2005-04-19 | 3,120 | 3,130 | 3,120 | 3,120 | 1,700 | 3,120 |
| 2005-04-18 | 3,130 | 3,130 | 3,120 | 3,120 | 1,100 | 3,120 |
| 2005-04-15 | 3,150 | 3,150 | 3,130 | 3,150 | 1,400 | 3,150 |
| 2005-04-14 | 3,170 | 3,170 | 3,150 | 3,150 | 1,600 | 3,150 |
| 2005-04-13 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2005-04-12 | 3,160 | 3,180 | 3,150 | 3,180 | 1,400 | 3,180 |
| 2005-04-11 | 3,170 | 3,180 | 3,160 | 3,180 | 800 | 3,180 |
| 2005-04-08 | 3,150 | 3,200 | 3,150 | 3,170 | 4,800 | 3,170 |
| 2005-04-07 | 3,130 | 3,150 | 3,130 | 3,150 | 1,200 | 3,150 |
| 2005-04-06 | 3,140 | 3,150 | 3,130 | 3,140 | 2,100 | 3,140 |
| 2005-04-05 | 3,150 | 3,150 | 3,140 | 3,140 | 900 | 3,140 |
| 2005-04-04 | 3,120 | 3,150 | 3,120 | 3,150 | 700 | 3,150 |
| 2005-04-01 | 3,120 | 3,150 | 3,110 | 3,130 | 2,300 | 3,130 |
| 2005-03-31 | 3,150 | 3,150 | 3,100 | 3,120 | 9,800 | 3,120 |
| 2005-03-30 | 3,250 | 3,250 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2005-03-29 | 3,200 | 3,300 | 3,200 | 3,290 | 10,800 | 3,290 |
| 2005-03-28 | 3,240 | 3,240 | 3,150 | 3,150 | 5,100 | 3,150 |
| 2005-03-25 | 3,290 | 3,300 | 3,280 | 3,290 | 11,500 | 3,290 |
| 2005-03-24 | 3,270 | 3,300 | 3,270 | 3,290 | 16,700 | 3,290 |
| 2005-03-23 | 3,280 | 3,280 | 3,260 | 3,270 | 4,500 | 3,270 |
| 2005-03-22 | 3,230 | 3,270 | 3,230 | 3,260 | 5,900 | 3,260 |
| 2005-03-18 | 3,250 | 3,270 | 3,230 | 3,230 | 7,100 | 3,230 |
| 2005-03-17 | 3,260 | 3,270 | 3,260 | 3,270 | 4,200 | 3,270 |
| 2005-03-16 | 3,270 | 3,270 | 3,260 | 3,270 | 4,300 | 3,270 |
| 2005-03-15 | 3,290 | 3,290 | 3,260 | 3,270 | 2,700 | 3,270 |
| 2005-03-14 | 3,260 | 3,270 | 3,260 | 3,270 | 5,000 | 3,270 |
| 2005-03-11 | 3,240 | 3,260 | 3,230 | 3,260 | 2,000 | 3,260 |
| 2005-03-10 | 3,240 | 3,240 | 3,240 | 3,240 | 3,300 | 3,240 |
| 2005-03-09 | 3,240 | 3,240 | 3,230 | 3,240 | 4,600 | 3,240 |
| 2005-03-08 | 3,240 | 3,240 | 3,230 | 3,240 | 4,700 | 3,240 |
| 2005-03-07 | 3,230 | 3,240 | 3,230 | 3,240 | 2,500 | 3,240 |
| 2005-03-04 | 3,240 | 3,240 | 3,210 | 3,240 | 1,600 | 3,240 |
| 2005-03-03 | 3,250 | 3,250 | 3,210 | 3,240 | 3,900 | 3,240 |
| 2005-03-02 | 3,200 | 3,210 | 3,190 | 3,200 | 7,600 | 3,200 |
| 2005-03-01 | 3,200 | 3,210 | 3,190 | 3,200 | 7,000 | 3,200 |
| 2005-02-28 | 3,240 | 3,240 | 3,190 | 3,200 | 4,900 | 3,200 |
| 2005-02-25 | 3,200 | 3,200 | 3,190 | 3,190 | 3,600 | 3,190 |
| 2005-02-24 | 3,200 | 3,200 | 3,190 | 3,200 | 3,900 | 3,200 |
| 2005-02-23 | 3,210 | 3,210 | 3,190 | 3,200 | 3,300 | 3,200 |
| 2005-02-22 | 3,200 | 3,200 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2005-02-21 | 3,200 | 3,200 | 3,180 | 3,180 | 5,300 | 3,180 |
| 2005-02-18 | 3,200 | 3,200 | 3,190 | 3,190 | 1,700 | 3,190 |
| 2005-02-17 | 3,200 | 3,200 | 3,190 | 3,200 | 3,000 | 3,200 |
| 2005-02-16 | 3,200 | 3,210 | 3,190 | 3,210 | 4,600 | 3,210 |
| 2005-02-15 | 3,200 | 3,240 | 3,190 | 3,200 | 5,200 | 3,200 |
| 2005-02-14 | 3,190 | 3,200 | 3,190 | 3,190 | 2,400 | 3,190 |
| 2005-02-10 | 3,190 | 3,200 | 3,190 | 3,190 | 2,100 | 3,190 |
| 2005-02-09 | 3,200 | 3,210 | 3,200 | 3,200 | 3,000 | 3,200 |
| 2005-02-08 | 3,200 | 3,200 | 3,190 | 3,190 | 3,300 | 3,190 |
| 2005-02-07 | 3,200 | 3,250 | 3,200 | 3,200 | 4,300 | 3,200 |
| 2005-02-04 | 3,190 | 3,200 | 3,180 | 3,190 | 2,000 | 3,190 |
| 2005-02-03 | 3,200 | 3,210 | 3,180 | 3,200 | 2,900 | 3,200 |
| 2005-02-02 | 3,200 | 3,220 | 3,200 | 3,200 | 1,200 | 3,200 |
| 2005-02-01 | 3,200 | 3,200 | 3,190 | 3,200 | 2,900 | 3,200 |
| 2005-01-31 | 3,190 | 3,200 | 3,190 | 3,200 | 2,600 | 3,200 |
| 2005-01-28 | 3,190 | 3,200 | 3,180 | 3,190 | 3,400 | 3,190 |
| 2005-01-27 | 3,200 | 3,200 | 3,190 | 3,190 | 1,800 | 3,190 |
| 2005-01-26 | 3,230 | 3,230 | 3,190 | 3,200 | 2,600 | 3,200 |
| 2005-01-25 | 3,240 | 3,240 | 3,190 | 3,230 | 1,300 | 3,230 |
| 2005-01-24 | 3,200 | 3,200 | 3,190 | 3,190 | 1,600 | 3,190 |
| 2005-01-21 | 3,200 | 3,200 | 3,190 | 3,200 | 800 | 3,200 |
| 2005-01-20 | 3,240 | 3,240 | 3,240 | 3,240 | 400 | 3,240 |
| 2005-01-19 | 3,180 | 3,210 | 3,170 | 3,210 | 1,100 | 3,210 |
| 2005-01-18 | 3,200 | 3,200 | 3,180 | 3,200 | 900 | 3,200 |
| 2005-01-17 | 3,200 | 3,200 | 3,180 | 3,200 | 1,700 | 3,200 |
| 2005-01-14 | 3,200 | 3,210 | 3,200 | 3,200 | 900 | 3,200 |
| 2005-01-13 | 3,180 | 3,200 | 3,170 | 3,200 | 600 | 3,200 |
| 2005-01-12 | 3,200 | 3,200 | 3,180 | 3,190 | 1,100 | 3,190 |
| 2005-01-11 | 3,190 | 3,210 | 3,190 | 3,210 | 1,000 | 3,210 |
| 2005-01-07 | 3,180 | 3,200 | 3,170 | 3,190 | 2,200 | 3,190 |
| 2005-01-06 | 3,200 | 3,210 | 3,160 | 3,210 | 1,200 | 3,210 |
| 2005-01-05 | 3,180 | 3,200 | 3,160 | 3,200 | 800 | 3,200 |
| 2005-01-04 | 3,200 | 3,200 | 3,190 | 3,190 | 200 | 3,190 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
