2752 (株)フジオフードグループ本社 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 | 545,000 | 546,000 | 525,000 | 542,000 | 98 | 677.50 |
| 2005-12-29 | 530,000 | 545,000 | 501,000 | 539,000 | 252 | 673.75 |
| 2005-12-28 | 536,000 | 547,000 | 490,000 | 516,000 | 337 | 645 |
| 2005-12-27 | 480,000 | 525,000 | 480,000 | 525,000 | 589 | 656.25 |
| 2005-12-26 | 943,000 | 970,000 | 930,000 | 951,000 | 588 | 594.38 |
| 2005-12-22 | 920,000 | 920,000 | 900,000 | 903,000 | 206 | 564.38 |
| 2005-12-21 | 913,000 | 913,000 | 883,000 | 900,000 | 201 | 562.50 |
| 2005-12-20 | 945,000 | 948,000 | 891,000 | 923,000 | 250 | 576.88 |
| 2005-12-19 | 889,000 | 946,000 | 881,000 | 945,000 | 526 | 590.63 |
| 2005-12-16 | 835,000 | 880,000 | 834,000 | 852,000 | 179 | 532.50 |
| 2005-12-15 | 814,000 | 829,000 | 785,000 | 829,000 | 93 | 518.13 |
| 2005-12-14 | 815,000 | 821,000 | 801,000 | 804,000 | 57 | 502.50 |
| 2005-12-13 | 828,000 | 830,000 | 821,000 | 825,000 | 41 | 515.63 |
| 2005-12-12 | 834,000 | 837,000 | 811,000 | 830,000 | 77 | 518.75 |
| 2005-12-09 | 828,000 | 835,000 | 828,000 | 830,000 | 45 | 518.75 |
| 2005-12-08 | 845,000 | 845,000 | 828,000 | 830,000 | 71 | 518.75 |
| 2005-12-07 | 839,000 | 855,000 | 838,000 | 843,000 | 70 | 526.88 |
| 2005-12-06 | 850,000 | 850,000 | 836,000 | 838,000 | 64 | 523.75 |
| 2005-12-05 | 850,000 | 850,000 | 833,000 | 839,000 | 96 | 524.38 |
| 2005-12-02 | 845,000 | 845,000 | 830,000 | 842,000 | 115 | 526.25 |
| 2005-12-01 | 840,000 | 850,000 | 830,000 | 844,000 | 99 | 527.50 |
| 2005-11-30 | 863,000 | 869,000 | 841,000 | 848,000 | 133 | 530 |
| 2005-11-29 | 845,000 | 875,000 | 830,000 | 851,000 | 202 | 531.88 |
| 2005-11-28 | 803,000 | 845,000 | 800,000 | 840,000 | 272 | 525 |
| 2005-11-25 | 780,000 | 810,000 | 758,000 | 801,000 | 211 | 500.63 |
| 2005-11-24 | 850,000 | 897,000 | 788,000 | 803,000 | 853 | 501.88 |
| 2005-11-22 | 790,000 | 830,000 | 780,000 | 830,000 | 845 | 518.75 |
| 2005-11-21 | 715,000 | 758,000 | 707,000 | 730,000 | 545 | 456.25 |
| 2005-11-18 | 650,000 | 677,000 | 650,000 | 677,000 | 227 | 423.13 |
| 2005-11-17 | 640,000 | 648,000 | 627,000 | 647,000 | 121 | 404.38 |
| 2005-11-16 | 648,000 | 669,000 | 625,000 | 650,000 | 445 | 406.25 |
| 2005-11-15 | 605,000 | 662,000 | 586,000 | 652,000 | 549 | 407.50 |
| 2005-11-14 | 584,000 | 609,000 | 580,000 | 599,000 | 123 | 374.38 |
| 2005-11-11 | 578,000 | 580,000 | 568,000 | 577,000 | 68 | 360.63 |
| 2005-11-10 | 596,000 | 596,000 | 571,000 | 577,000 | 60 | 360.63 |
| 2005-11-09 | 602,000 | 602,000 | 572,000 | 592,000 | 152 | 370 |
| 2005-11-08 | 635,000 | 635,000 | 602,000 | 611,000 | 143 | 381.88 |
| 2005-11-07 | 557,000 | 633,000 | 556,000 | 625,000 | 555 | 390.63 |
| 2005-11-04 | 540,000 | 552,000 | 535,000 | 549,000 | 203 | 343.13 |
| 2005-11-02 | 540,000 | 540,000 | 528,000 | 540,000 | 62 | 337.50 |
| 2005-11-01 | 530,000 | 531,000 | 519,000 | 530,000 | 69 | 331.25 |
| 2005-10-31 | 526,000 | 540,000 | 515,000 | 532,000 | 106 | 332.50 |
| 2005-10-28 | 539,000 | 540,000 | 523,000 | 525,000 | 85 | 328.13 |
| 2005-10-27 | 546,000 | 548,000 | 533,000 | 538,000 | 99 | 336.25 |
| 2005-10-26 | 541,000 | 549,000 | 533,000 | 538,000 | 179 | 336.25 |
| 2005-10-25 | 540,000 | 540,000 | 504,000 | 532,000 | 455 | 332.50 |
| 2005-10-24 | 503,000 | 503,000 | 485,000 | 500,000 | 54 | 312.50 |
| 2005-10-21 | 500,000 | 500,000 | 480,000 | 498,000 | 23 | 311.25 |
| 2005-10-20 | 485,000 | 503,000 | 485,000 | 488,000 | 28 | 305 |
| 2005-10-19 | 505,000 | 508,000 | 492,000 | 495,000 | 40 | 309.38 |
| 2005-10-18 | 476,000 | 518,000 | 476,000 | 506,000 | 106 | 316.25 |
| 2005-10-17 | 479,000 | 485,000 | 476,000 | 476,000 | 18 | 297.50 |
| 2005-10-14 | 475,000 | 485,000 | 475,000 | 475,000 | 39 | 296.88 |
| 2005-10-13 | 487,000 | 487,000 | 480,000 | 484,000 | 25 | 302.50 |
| 2005-10-12 | 475,000 | 490,000 | 470,000 | 486,000 | 45 | 303.75 |
| 2005-10-11 | 480,000 | 490,000 | 470,000 | 480,000 | 72 | 300 |
| 2005-10-07 | 500,000 | 505,000 | 487,000 | 492,000 | 72 | 307.50 |
| 2005-10-06 | 530,000 | 530,000 | 507,000 | 510,000 | 73 | 318.75 |
| 2005-10-05 | 543,000 | 543,000 | 500,000 | 535,000 | 114 | 334.38 |
| 2005-10-04 | 545,000 | 546,000 | 520,000 | 533,000 | 288 | 333.13 |
| 2005-10-03 | 470,000 | 505,000 | 465,000 | 505,000 | 209 | 315.63 |
| 2005-09-30 | 446,000 | 466,000 | 442,000 | 455,000 | 110 | 284.38 |
| 2005-09-29 | 480,000 | 480,000 | 459,000 | 461,000 | 127 | 288.13 |
| 2005-09-28 | 464,000 | 491,000 | 460,000 | 485,000 | 172 | 303.13 |
| 2005-09-27 | 501,000 | 502,000 | 450,000 | 460,000 | 339 | 287.50 |
| 2005-09-26 | 524,000 | 530,000 | 505,000 | 513,000 | 215 | 320.63 |
| 2005-09-22 | 524,000 | 548,000 | 521,000 | 544,000 | 107 | 340 |
| 2005-09-21 | 531,000 | 563,000 | 526,000 | 526,000 | 312 | 328.75 |
| 2005-09-20 | 550,000 | 550,000 | 517,000 | 522,000 | 426 | 326.25 |
| 2005-09-16 | 580,000 | 580,000 | 558,000 | 559,000 | 267 | 349.38 |
| 2005-09-15 | 607,000 | 614,000 | 592,000 | 595,000 | 236 | 371.88 |
| 2005-09-14 | 583,000 | 618,000 | 565,000 | 613,000 | 333 | 383.13 |
| 2005-09-13 | 602,000 | 613,000 | 581,000 | 582,000 | 190 | 363.75 |
| 2005-09-12 | 620,000 | 632,000 | 595,000 | 600,000 | 309 | 375 |
| 2005-09-09 | 650,000 | 658,000 | 605,000 | 610,000 | 483 | 381.25 |
| 2005-09-08 | 611,000 | 648,000 | 571,000 | 647,000 | 806 | 404.38 |
| 2005-09-07 | 678,000 | 698,000 | 599,000 | 615,000 | 1,225 | 384.38 |
| 2005-09-06 | 664,000 | 720,000 | 640,000 | 668,000 | 1,275 | 417.50 |
| 2005-09-05 | 550,000 | 647,000 | 550,000 | 647,000 | 1,166 | 404.38 |
| 2005-09-02 | 536,000 | 559,000 | 521,000 | 547,000 | 486 | 341.88 |
| 2005-09-01 | 520,000 | 564,000 | 500,000 | 533,000 | 696 | 333.13 |
| 2005-08-31 | 569,000 | 569,000 | 520,000 | 533,000 | 856 | 333.13 |
| 2005-08-30 | 490,000 | 527,000 | 487,000 | 527,000 | 1,436 | 329.38 |
| 2005-08-29 | 460,000 | 477,000 | 457,000 | 477,000 | 299 | 298.13 |
| 2005-08-26 | 420,000 | 428,000 | 414,000 | 427,000 | 247 | 266.88 |
| 2005-08-25 | 399,000 | 425,000 | 399,000 | 420,000 | 575 | 262.50 |
| 2005-08-24 | 384,000 | 390,000 | 375,000 | 390,000 | 93 | 243.75 |
| 2005-08-23 | 384,000 | 384,000 | 376,000 | 382,000 | 69 | 238.75 |
| 2005-08-22 | 374,000 | 383,000 | 374,000 | 382,000 | 62 | 238.75 |
| 2005-08-19 | 375,000 | 376,000 | 372,000 | 374,000 | 66 | 233.75 |
| 2005-08-18 | 386,000 | 386,000 | 373,000 | 378,000 | 59 | 236.25 |
| 2005-08-17 | 375,000 | 391,000 | 374,000 | 386,000 | 103 | 241.25 |
| 2005-08-16 | 377,000 | 377,000 | 371,000 | 375,000 | 101 | 234.38 |
| 2005-08-15 | 383,000 | 383,000 | 375,000 | 378,000 | 87 | 236.25 |
| 2005-08-12 | 386,000 | 386,000 | 380,000 | 383,000 | 71 | 239.38 |
| 2005-08-11 | 386,000 | 393,000 | 386,000 | 388,000 | 47 | 242.50 |
| 2005-08-10 | 399,000 | 399,000 | 388,000 | 395,000 | 76 | 246.88 |
| 2005-08-09 | 394,000 | 398,000 | 389,000 | 395,000 | 80 | 246.88 |
| 2005-08-08 | 379,000 | 389,000 | 365,000 | 389,000 | 110 | 243.13 |
| 2005-08-05 | 395,000 | 395,000 | 380,000 | 385,000 | 188 | 240.63 |
| 2005-08-04 | 370,000 | 395,000 | 361,000 | 385,000 | 219 | 240.63 |
| 2005-08-03 | 411,000 | 413,000 | 378,000 | 380,000 | 421 | 237.50 |
| 2005-08-02 | 434,000 | 446,000 | 407,000 | 411,000 | 731 | 256.88 |
| 2005-08-01 | 385,000 | 429,000 | 380,000 | 429,000 | 1,044 | 268.13 |
| 2005-07-29 | 376,000 | 380,000 | 365,000 | 380,000 | 186 | 237.50 |
| 2005-07-28 | 378,000 | 383,000 | 372,000 | 375,000 | 182 | 234.38 |
| 2005-07-27 | 385,000 | 394,000 | 369,000 | 376,000 | 968 | 235 |
| 2005-07-26 | 367,000 | 367,000 | 354,000 | 361,000 | 244 | 225.63 |
| 2005-07-25 | 373,000 | 373,000 | 365,000 | 368,000 | 218 | 230 |
| 2005-07-22 | 382,000 | 383,000 | 360,000 | 366,000 | 398 | 228.75 |
| 2005-07-21 | 375,000 | 388,000 | 368,000 | 377,000 | 1,075 | 235.63 |
| 2005-07-20 | 344,000 | 384,000 | 331,000 | 360,000 | 1,085 | 225 |
| 2005-07-19 | 345,000 | 359,000 | 325,000 | 342,000 | 1,501 | 213.75 |
| 2005-07-15 | 292,000 | 310,000 | 292,000 | 310,000 | 335 | 193.75 |
| 2005-07-14 | 285,000 | 330,000 | 284,000 | 301,000 | 964 | 188.13 |
| 2005-07-13 | 296,000 | 296,000 | 295,000 | 296,000 | 799 | 185 |
| 2005-07-12 | 235,000 | 256,000 | 230,000 | 256,000 | 543 | 160 |
| 2005-07-11 | 204,000 | 217,000 | 204,000 | 216,000 | 81 | 135 |
| 2005-07-08 | 205,000 | 205,000 | 199,000 | 203,000 | 45 | 126.88 |
| 2005-07-07 | 201,000 | 205,000 | 200,000 | 205,000 | 64 | 128.13 |
| 2005-07-06 | 213,000 | 213,000 | 207,000 | 207,000 | 35 | 129.38 |
| 2005-07-05 | 212,000 | 214,000 | 209,000 | 214,000 | 38 | 133.75 |
| 2005-07-04 | 221,000 | 221,000 | 207,000 | 209,000 | 71 | 130.63 |
| 2005-07-01 | 218,000 | 221,000 | 206,000 | 215,000 | 119 | 134.38 |
| 2005-06-30 | 225,000 | 225,000 | 216,000 | 220,000 | 266 | 137.50 |
| 2005-06-29 | 210,000 | 243,000 | 208,000 | 216,000 | 1,203 | 135 |
| 2005-06-28 | 204,000 | 215,000 | 200,000 | 207,000 | 237 | 129.38 |
| 2005-06-27 | 188,000 | 200,000 | 188,000 | 198,000 | 245 | 123.75 |
| 2005-06-24 | 191,000 | 191,000 | 187,000 | 187,000 | 27 | 116.88 |
| 2005-06-23 | 193,000 | 193,000 | 191,000 | 191,000 | 8 | 119.38 |
| 2005-06-22 | 193,000 | 193,000 | 193,000 | 193,000 | 2 | 120.63 |
| 2005-06-21 | 189,000 | 193,000 | 188,000 | 193,000 | 36 | 120.63 |
| 2005-06-20 | 190,000 | 193,000 | 189,000 | 189,000 | 15 | 118.13 |
| 2005-06-17 | 193,000 | 193,000 | 190,000 | 190,000 | 11 | 118.75 |
| 2005-06-16 | 193,000 | 193,000 | 192,000 | 192,000 | 3 | 120 |
| 2005-06-15 | 193,000 | 193,000 | 188,000 | 192,000 | 7 | 120 |
| 2005-06-14 | 193,000 | 193,000 | 193,000 | 193,000 | 17 | 120.63 |
| 2005-06-13 | 194,000 | 194,000 | 193,000 | 193,000 | 15 | 120.63 |
| 2005-06-10 | 193,000 | 193,000 | 193,000 | 193,000 | 2 | 120.63 |
| 2005-06-09 | 194,000 | 200,000 | 192,000 | 192,000 | 33 | 120 |
| 2005-06-08 | 194,000 | 194,000 | 192,000 | 192,000 | 14 | 120 |
| 2005-06-07 | 194,000 | 194,000 | 194,000 | 194,000 | 4 | 121.25 |
| 2005-06-06 | 195,000 | 196,000 | 194,000 | 194,000 | 7 | 121.25 |
| 2005-06-03 | 198,000 | 198,000 | 196,000 | 196,000 | 8 | 122.50 |
| 2005-06-02 | 194,000 | 195,000 | 193,000 | 195,000 | 10 | 121.88 |
| 2005-06-01 | 192,000 | 192,000 | 192,000 | 192,000 | 3 | 120 |
| 2005-05-31 | 194,000 | 194,000 | 191,000 | 191,000 | 12 | 119.38 |
| 2005-05-30 | 191,000 | 191,000 | 190,000 | 191,000 | 4 | 119.38 |
| 2005-05-27 | 186,000 | 186,000 | 186,000 | 186,000 | 36 | 116.25 |
| 2005-05-26 | 186,000 | 186,000 | 185,000 | 186,000 | 36 | 116.25 |
| 2005-05-25 | 186,000 | 190,000 | 185,000 | 186,000 | 69 | 116.25 |
| 2005-05-24 | 201,000 | 201,000 | 197,000 | 198,000 | 56 | 123.75 |
| 2005-05-23 | 202,000 | 202,000 | 201,000 | 202,000 | 44 | 126.25 |
| 2005-05-20 | 203,000 | 205,000 | 202,000 | 202,000 | 6 | 126.25 |
| 2005-05-19 | 210,000 | 212,000 | 202,000 | 205,000 | 22 | 128.13 |
| 2005-05-18 | 202,000 | 207,000 | 200,000 | 207,000 | 50 | 129.38 |
| 2005-05-17 | 207,000 | 207,000 | 198,000 | 200,000 | 114 | 125 |
| 2005-05-16 | 202,000 | 207,000 | 201,000 | 203,000 | 44 | 126.88 |
| 2005-05-13 | 203,000 | 203,000 | 200,000 | 202,000 | 29 | 126.25 |
| 2005-05-12 | 201,000 | 205,000 | 201,000 | 203,000 | 42 | 126.88 |
| 2005-05-11 | 200,000 | 200,000 | 197,000 | 200,000 | 13 | 125 |
| 2005-05-10 | 199,000 | 200,000 | 198,000 | 200,000 | 29 | 125 |
| 2005-05-09 | 197,000 | 200,000 | 197,000 | 200,000 | 11 | 125 |
| 2005-05-06 | 199,000 | 200,000 | 196,000 | 200,000 | 9 | 125 |
| 2005-05-02 | 192,000 | 196,000 | 191,000 | 196,000 | 19 | 122.50 |
| 2005-04-28 | 200,000 | 200,000 | 195,000 | 195,000 | 33 | 121.88 |
| 2005-04-27 | 204,000 | 206,000 | 199,000 | 201,000 | 60 | 125.63 |
| 2005-04-26 | 209,000 | 217,000 | 200,000 | 210,000 | 185 | 131.25 |
| 2005-04-25 | 193,000 | 209,000 | 190,000 | 209,000 | 123 | 130.63 |
| 2005-04-22 | 186,000 | 190,000 | 186,000 | 190,000 | 6 | 118.75 |
| 2005-04-21 | 185,000 | 188,000 | 184,000 | 184,000 | 8 | 115 |
| 2005-04-20 | 185,000 | 185,000 | 185,000 | 185,000 | 10 | 115.63 |
| 2005-04-19 | 187,000 | 195,000 | 187,000 | 195,000 | 16 | 121.88 |
| 2005-04-18 | 188,000 | 188,000 | 185,000 | 185,000 | 3 | 115.63 |
| 2005-04-15 | 193,000 | 193,000 | 188,000 | 188,000 | 5 | 117.50 |
| 2005-04-14 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 119.38 |
| 2005-04-13 | 190,000 | 190,000 | 188,000 | 188,000 | 2 | 117.50 |
| 2005-04-12 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 118.13 |
| 2005-04-11 | 191,000 | 191,000 | 185,000 | 189,000 | 26 | 118.13 |
| 2005-04-08 | 185,000 | 188,000 | 185,000 | 185,000 | 11 | 115.63 |
| 2005-04-07 | 185,000 | 185,000 | 185,000 | 185,000 | 19 | 115.63 |
| 2005-04-06 | 185,000 | 186,000 | 184,000 | 184,000 | 16 | 115 |
| 2005-04-05 | 185,000 | 185,000 | 184,000 | 185,000 | 10 | 115.63 |
| 2005-04-04 | 185,000 | 185,000 | 184,000 | 185,000 | 21 | 115.63 |
| 2005-04-01 | 185,000 | 185,000 | 184,000 | 185,000 | 14 | 115.63 |
| 2005-03-31 | 185,000 | 185,000 | 184,000 | 184,000 | 10 | 115 |
| 2005-03-30 | 185,000 | 185,000 | 185,000 | 185,000 | 23 | 115.63 |
| 2005-03-29 | 186,000 | 186,000 | 185,000 | 185,000 | 2 | 115.63 |
| 2005-03-28 | 186,000 | 186,000 | 185,000 | 185,000 | 12 | 115.63 |
| 2005-03-25 | 186,000 | 187,000 | 186,000 | 186,000 | 6 | 116.25 |
| 2005-03-24 | 188,000 | 188,000 | 185,000 | 186,000 | 14 | 116.25 |
| 2005-03-23 | 190,000 | 190,000 | 185,000 | 185,000 | 15 | 115.63 |
| 2005-03-22 | 187,000 | 190,000 | 187,000 | 189,000 | 9 | 118.13 |
| 2005-03-18 | 186,000 | 187,000 | 186,000 | 187,000 | 2 | 116.88 |
| 2005-03-17 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 116.88 |
| 2005-03-16 | 185,000 | 187,000 | 185,000 | 185,000 | 40 | 115.63 |
| 2005-03-15 | 191,000 | 191,000 | 188,000 | 188,000 | 10 | 117.50 |
| 2005-03-14 | 187,000 | 188,000 | 187,000 | 188,000 | 4 | 117.50 |
| 2005-03-11 | 186,000 | 188,000 | 186,000 | 188,000 | 11 | 117.50 |
| 2005-03-10 | 185,000 | 185,000 | 185,000 | 185,000 | 8 | 115.63 |
| 2005-03-09 | 186,000 | 187,000 | 185,000 | 185,000 | 16 | 115.63 |
| 2005-03-08 | 186,000 | 186,000 | 185,000 | 186,000 | 16 | 116.25 |
| 2005-03-07 | 188,000 | 188,000 | 185,000 | 185,000 | 17 | 115.63 |
| 2005-03-04 | 189,000 | 189,000 | 187,000 | 187,000 | 5 | 116.88 |
| 2005-03-03 | 189,000 | 189,000 | 188,000 | 189,000 | 17 | 118.13 |
| 2005-03-02 | 188,000 | 189,000 | 188,000 | 189,000 | 15 | 118.13 |
| 2005-03-01 | 195,000 | 195,000 | 187,000 | 188,000 | 25 | 117.50 |
| 2005-02-28 | 188,000 | 192,000 | 180,000 | 191,000 | 70 | 119.38 |
| 2005-02-25 | 197,000 | 200,000 | 197,000 | 200,000 | 6 | 125 |
| 2005-02-24 | 198,000 | 200,000 | 196,000 | 197,000 | 12 | 123.13 |
| 2005-02-23 | 196,000 | 200,000 | 196,000 | 199,000 | 4 | 124.38 |
| 2005-02-22 | 199,000 | 202,000 | 198,000 | 200,000 | 25 | 125 |
| 2005-02-21 | 195,000 | 199,000 | 195,000 | 198,000 | 59 | 123.75 |
| 2005-02-18 | 196,000 | 196,000 | 196,000 | 196,000 | 8 | 122.50 |
| 2005-02-17 | 197,000 | 199,000 | 196,000 | 196,000 | 11 | 122.50 |
| 2005-02-16 | 197,000 | 197,000 | 195,000 | 195,000 | 30 | 121.88 |
| 2005-02-15 | 198,000 | 198,000 | 197,000 | 197,000 | 13 | 123.13 |
| 2005-02-14 | 197,000 | 198,000 | 197,000 | 197,000 | 10 | 123.13 |
| 2005-02-10 | 197,000 | 197,000 | 195,000 | 195,000 | 14 | 121.88 |
| 2005-02-09 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 123.13 |
| 2005-02-08 | 199,000 | 199,000 | 197,000 | 197,000 | 16 | 123.13 |
| 2005-02-07 | 199,000 | 199,000 | 198,000 | 198,000 | 9 | 123.75 |
| 2005-02-04 | 199,000 | 199,000 | 195,000 | 198,000 | 14 | 123.75 |
| 2005-02-03 | 197,000 | 197,000 | 196,000 | 196,000 | 3 | 122.50 |
| 2005-02-02 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 122.50 |
| 2005-02-01 | 197,000 | 198,000 | 195,000 | 195,000 | 4 | 121.88 |
| 2005-01-31 | 192,000 | 195,000 | 192,000 | 195,000 | 5 | 121.88 |
| 2005-01-28 | 193,000 | 193,000 | 192,000 | 192,000 | 14 | 120 |
| 2005-01-27 | 193,000 | 196,000 | 193,000 | 194,000 | 5 | 121.25 |
| 2005-01-26 | 197,000 | 197,000 | 195,000 | 195,000 | 12 | 121.88 |
| 2005-01-25 | 196,000 | 199,000 | 196,000 | 197,000 | 6 | 123.13 |
| 2005-01-24 | 200,000 | 200,000 | 196,000 | 200,000 | 9 | 125 |
| 2005-01-21 | 201,000 | 201,000 | 196,000 | 196,000 | 13 | 122.50 |
| 2005-01-20 | 202,000 | 202,000 | 195,000 | 195,000 | 90 | 121.88 |
| 2005-01-19 | 194,000 | 200,000 | 193,000 | 200,000 | 62 | 125 |
| 2005-01-18 | 196,000 | 197,000 | 192,000 | 192,000 | 15 | 120 |
| 2005-01-17 | 193,000 | 196,000 | 193,000 | 196,000 | 13 | 122.50 |
| 2005-01-14 | 198,000 | 198,000 | 195,000 | 195,000 | 9 | 121.88 |
| 2005-01-13 | 195,000 | 197,000 | 195,000 | 197,000 | 25 | 123.13 |
| 2005-01-12 | 193,000 | 195,000 | 193,000 | 195,000 | 2 | 121.88 |
| 2005-01-11 | 193,000 | 199,000 | 192,000 | 197,000 | 22 | 123.13 |
| 2005-01-07 | 190,000 | 190,000 | 189,000 | 190,000 | 28 | 118.75 |
| 2005-01-06 | 195,000 | 198,000 | 193,000 | 193,000 | 28 | 120.63 |
| 2005-01-05 | 193,000 | 193,000 | 193,000 | 193,000 | 6 | 120.63 |
| 2005-01-04 | 192,000 | 194,000 | 192,000 | 194,000 | 6 | 121.25 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
