2762 (株)SANKO MARKETING FOODS 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 | 204,000 | 205,000 | 204,000 | 205,000 | 189 | 2,050 |
| 2005-12-29 | 203,000 | 205,000 | 202,000 | 204,000 | 298 | 2,040 |
| 2005-12-28 | 205,000 | 205,000 | 202,000 | 203,000 | 378 | 2,030 |
| 2005-12-27 | 199,000 | 207,000 | 198,000 | 205,000 | 609 | 2,050 |
| 2005-12-26 | 205,000 | 212,000 | 204,000 | 207,000 | 786 | 2,070 |
| 2005-12-22 | 208,000 | 211,000 | 203,000 | 206,000 | 673 | 2,060 |
| 2005-12-21 | 210,000 | 216,000 | 207,000 | 207,000 | 1,092 | 2,070 |
| 2005-12-20 | 204,000 | 210,000 | 201,000 | 208,000 | 879 | 2,080 |
| 2005-12-19 | 190,000 | 199,000 | 189,000 | 198,000 | 1,185 | 1,980 |
| 2005-12-16 | 187,000 | 189,000 | 185,000 | 188,000 | 252 | 1,880 |
| 2005-12-15 | 187,000 | 187,000 | 185,000 | 186,000 | 503 | 1,860 |
| 2005-12-14 | 188,000 | 188,000 | 185,000 | 187,000 | 461 | 1,870 |
| 2005-12-13 | 186,000 | 189,000 | 186,000 | 186,000 | 448 | 1,860 |
| 2005-12-12 | 183,000 | 189,000 | 181,000 | 185,000 | 1,037 | 1,850 |
| 2005-12-09 | 176,000 | 179,000 | 175,000 | 178,000 | 272 | 1,780 |
| 2005-12-08 | 178,000 | 179,000 | 175,000 | 175,000 | 376 | 1,750 |
| 2005-12-07 | 179,000 | 181,000 | 178,000 | 178,000 | 353 | 1,780 |
| 2005-12-06 | 182,000 | 182,000 | 179,000 | 179,000 | 257 | 1,790 |
| 2005-12-05 | 181,000 | 182,000 | 178,000 | 180,000 | 450 | 1,800 |
| 2005-12-02 | 182,000 | 183,000 | 178,000 | 181,000 | 515 | 1,810 |
| 2005-12-01 | 178,000 | 184,000 | 175,000 | 181,000 | 917 | 1,810 |
| 2005-11-30 | 176,000 | 178,000 | 175,000 | 177,000 | 236 | 1,770 |
| 2005-11-29 | 177,000 | 177,000 | 175,000 | 175,000 | 112 | 1,750 |
| 2005-11-28 | 176,000 | 177,000 | 174,000 | 177,000 | 295 | 1,770 |
| 2005-11-25 | 175,000 | 177,000 | 174,000 | 174,000 | 319 | 1,740 |
| 2005-11-24 | 174,000 | 177,000 | 173,000 | 175,000 | 273 | 1,750 |
| 2005-11-22 | 172,000 | 175,000 | 172,000 | 174,000 | 307 | 1,740 |
| 2005-11-21 | 168,000 | 175,000 | 168,000 | 172,000 | 592 | 1,720 |
| 2005-11-18 | 175,000 | 177,000 | 170,000 | 173,000 | 589 | 1,730 |
| 2005-11-17 | 175,000 | 177,000 | 171,000 | 174,000 | 510 | 1,740 |
| 2005-11-16 | 166,000 | 180,000 | 166,000 | 178,000 | 1,068 | 1,780 |
| 2005-11-15 | 166,000 | 168,000 | 166,000 | 166,000 | 193 | 1,660 |
| 2005-11-14 | 170,000 | 172,000 | 168,000 | 168,000 | 285 | 1,680 |
| 2005-11-11 | 160,000 | 172,000 | 160,000 | 167,000 | 1,035 | 1,670 |
| 2005-11-10 | 155,000 | 158,000 | 155,000 | 158,000 | 200 | 1,580 |
| 2005-11-09 | 159,000 | 159,000 | 155,000 | 158,000 | 307 | 1,580 |
| 2005-11-08 | 162,000 | 162,000 | 160,000 | 160,000 | 267 | 1,600 |
| 2005-11-07 | 161,000 | 163,000 | 160,000 | 163,000 | 256 | 1,630 |
| 2005-11-04 | 161,000 | 162,000 | 161,000 | 161,000 | 209 | 1,610 |
| 2005-11-02 | 161,000 | 162,000 | 160,000 | 162,000 | 217 | 1,620 |
| 2005-11-01 | 161,000 | 161,000 | 160,000 | 161,000 | 56 | 1,610 |
| 2005-10-31 | 160,000 | 162,000 | 160,000 | 162,000 | 127 | 1,620 |
| 2005-10-28 | 160,000 | 162,000 | 159,000 | 160,000 | 207 | 1,600 |
| 2005-10-27 | 161,000 | 163,000 | 160,000 | 163,000 | 135 | 1,630 |
| 2005-10-26 | 164,000 | 165,000 | 162,000 | 163,000 | 199 | 1,630 |
| 2005-10-25 | 163,000 | 163,000 | 162,000 | 163,000 | 121 | 1,630 |
| 2005-10-24 | 160,000 | 163,000 | 159,000 | 163,000 | 170 | 1,630 |
| 2005-10-21 | 158,000 | 160,000 | 158,000 | 159,000 | 85 | 1,590 |
| 2005-10-20 | 161,000 | 162,000 | 158,000 | 159,000 | 132 | 1,590 |
| 2005-10-19 | 162,000 | 162,000 | 159,000 | 160,000 | 326 | 1,600 |
| 2005-10-18 | 163,000 | 165,000 | 161,000 | 162,000 | 277 | 1,620 |
| 2005-10-17 | 158,000 | 163,000 | 157,000 | 163,000 | 505 | 1,630 |
| 2005-10-14 | 157,000 | 159,000 | 155,000 | 158,000 | 162 | 1,580 |
| 2005-10-13 | 159,000 | 159,000 | 155,000 | 157,000 | 163 | 1,570 |
| 2005-10-12 | 159,000 | 160,000 | 157,000 | 159,000 | 218 | 1,590 |
| 2005-10-11 | 154,000 | 157,000 | 154,000 | 157,000 | 158 | 1,570 |
| 2005-10-07 | 157,000 | 158,000 | 155,000 | 157,000 | 502 | 1,570 |
| 2005-10-06 | 156,000 | 157,000 | 155,000 | 157,000 | 449 | 1,570 |
| 2005-10-05 | 155,000 | 156,000 | 154,000 | 156,000 | 393 | 1,560 |
| 2005-10-04 | 154,000 | 157,000 | 154,000 | 156,000 | 312 | 1,560 |
| 2005-10-03 | 153,000 | 154,000 | 151,000 | 154,000 | 210 | 1,540 |
| 2005-09-30 | 150,000 | 157,000 | 148,000 | 152,000 | 1,340 | 1,520 |
| 2005-09-29 | 145,000 | 149,000 | 145,000 | 146,000 | 359 | 1,460 |
| 2005-09-28 | 144,000 | 145,000 | 142,000 | 143,000 | 376 | 1,430 |
| 2005-09-27 | 147,000 | 148,000 | 142,000 | 145,000 | 292 | 1,450 |
| 2005-09-26 | 146,000 | 152,000 | 146,000 | 149,000 | 1,079 | 1,490 |
| 2005-09-22 | 138,000 | 145,000 | 138,000 | 145,000 | 518 | 1,450 |
| 2005-09-21 | 143,000 | 144,000 | 139,000 | 140,000 | 479 | 1,400 |
| 2005-09-20 | 147,000 | 147,000 | 141,000 | 143,000 | 957 | 1,430 |
| 2005-09-16 | 134,000 | 151,000 | 134,000 | 145,000 | 2,234 | 1,450 |
| 2005-09-15 | 129,000 | 134,000 | 128,000 | 134,000 | 789 | 1,340 |
| 2005-09-14 | 128,000 | 129,000 | 127,000 | 128,000 | 149 | 1,280 |
| 2005-09-13 | 128,000 | 128,000 | 127,000 | 128,000 | 244 | 1,280 |
| 2005-09-12 | 127,000 | 128,000 | 127,000 | 127,000 | 109 | 1,270 |
| 2005-09-09 | 127,000 | 128,000 | 127,000 | 128,000 | 126 | 1,280 |
| 2005-09-08 | 127,000 | 129,000 | 127,000 | 128,000 | 421 | 1,280 |
| 2005-09-07 | 128,000 | 128,000 | 127,000 | 128,000 | 248 | 1,280 |
| 2005-09-06 | 128,000 | 128,000 | 127,000 | 127,000 | 458 | 1,270 |
| 2005-09-05 | 128,000 | 129,000 | 127,000 | 128,000 | 394 | 1,280 |
| 2005-09-02 | 127,000 | 128,000 | 127,000 | 128,000 | 257 | 1,280 |
| 2005-09-01 | 129,000 | 129,000 | 127,000 | 127,000 | 343 | 1,270 |
| 2005-08-31 | 127,000 | 129,000 | 127,000 | 129,000 | 200 | 1,290 |
| 2005-08-30 | 129,000 | 129,000 | 127,000 | 127,000 | 262 | 1,270 |
| 2005-08-29 | 128,000 | 128,000 | 127,000 | 128,000 | 102 | 1,280 |
| 2005-08-26 | 128,000 | 129,000 | 127,000 | 127,000 | 227 | 1,270 |
| 2005-08-25 | 128,000 | 128,000 | 127,000 | 127,000 | 28 | 1,270 |
| 2005-08-24 | 127,000 | 129,000 | 127,000 | 128,000 | 133 | 1,280 |
| 2005-08-23 | 128,000 | 129,000 | 128,000 | 129,000 | 115 | 1,290 |
| 2005-08-22 | 128,000 | 129,000 | 127,000 | 128,000 | 114 | 1,280 |
| 2005-08-19 | 129,000 | 129,000 | 127,000 | 127,000 | 49 | 1,270 |
| 2005-08-18 | 129,000 | 129,000 | 127,000 | 129,000 | 73 | 1,290 |
| 2005-08-17 | 128,000 | 128,000 | 127,000 | 128,000 | 165 | 1,280 |
| 2005-08-16 | 128,000 | 128,000 | 127,000 | 128,000 | 64 | 1,280 |
| 2005-08-15 | 128,000 | 129,000 | 127,000 | 128,000 | 119 | 1,280 |
| 2005-08-12 | 130,000 | 130,000 | 127,000 | 127,000 | 331 | 1,270 |
| 2005-08-11 | 129,000 | 129,000 | 128,000 | 129,000 | 84 | 1,290 |
| 2005-08-10 | 129,000 | 130,000 | 128,000 | 129,000 | 45 | 1,290 |
| 2005-08-09 | 127,000 | 129,000 | 127,000 | 129,000 | 115 | 1,290 |
| 2005-08-08 | 125,000 | 127,000 | 124,000 | 127,000 | 189 | 1,270 |
| 2005-08-05 | 127,000 | 128,000 | 125,000 | 125,000 | 62 | 1,250 |
| 2005-08-04 | 127,000 | 128,000 | 126,000 | 126,000 | 131 | 1,260 |
| 2005-08-03 | 130,000 | 130,000 | 127,000 | 127,000 | 74 | 1,270 |
| 2005-08-02 | 132,000 | 132,000 | 127,000 | 129,000 | 252 | 1,290 |
| 2005-08-01 | 132,000 | 133,000 | 131,000 | 131,000 | 214 | 1,310 |
| 2005-07-29 | 130,000 | 132,000 | 129,000 | 132,000 | 301 | 1,320 |
| 2005-07-28 | 130,000 | 130,000 | 129,000 | 129,000 | 155 | 1,290 |
| 2005-07-27 | 130,000 | 131,000 | 128,000 | 131,000 | 348 | 1,310 |
| 2005-07-26 | 131,000 | 132,000 | 128,000 | 131,000 | 585 | 1,310 |
| 2005-07-25 | 126,000 | 131,000 | 126,000 | 131,000 | 535 | 1,310 |
| 2005-07-22 | 124,000 | 129,000 | 124,000 | 129,000 | 513 | 1,290 |
| 2005-07-21 | 123,000 | 129,000 | 123,000 | 128,000 | 485 | 1,280 |
| 2005-07-20 | 123,000 | 124,000 | 122,000 | 122,000 | 135 | 1,220 |
| 2005-07-19 | 124,000 | 125,000 | 123,000 | 125,000 | 168 | 1,250 |
| 2005-07-15 | 125,000 | 125,000 | 123,000 | 124,000 | 189 | 1,240 |
| 2005-07-14 | 126,000 | 127,000 | 125,000 | 126,000 | 145 | 1,260 |
| 2005-07-13 | 127,000 | 128,000 | 125,000 | 125,000 | 206 | 1,250 |
| 2005-07-12 | 127,000 | 129,000 | 126,000 | 127,000 | 224 | 1,270 |
| 2005-07-11 | 129,000 | 131,000 | 128,000 | 131,000 | 724 | 1,310 |
| 2005-07-08 | 127,000 | 129,000 | 125,000 | 129,000 | 829 | 1,290 |
| 2005-07-07 | 126,000 | 133,000 | 123,000 | 128,000 | 2,187 | 1,280 |
| 2005-07-06 | 117,000 | 118,000 | 117,000 | 118,000 | 190 | 1,180 |
| 2005-07-05 | 116,000 | 118,000 | 116,000 | 116,000 | 122 | 1,160 |
| 2005-07-04 | 117,000 | 118,000 | 117,000 | 118,000 | 135 | 1,180 |
| 2005-07-01 | 116,000 | 117,000 | 116,000 | 117,000 | 166 | 1,170 |
| 2005-06-30 | 116,000 | 118,000 | 116,000 | 116,000 | 136 | 1,160 |
| 2005-06-29 | 117,000 | 118,000 | 116,000 | 116,000 | 96 | 1,160 |
| 2005-06-28 | 117,000 | 118,000 | 116,000 | 116,000 | 153 | 1,160 |
| 2005-06-27 | 116,000 | 118,000 | 116,000 | 117,000 | 284 | 1,170 |
| 2005-06-24 | 121,000 | 122,000 | 121,000 | 121,000 | 762 | 1,210 |
| 2005-06-23 | 123,000 | 123,000 | 122,000 | 123,000 | 461 | 1,230 |
| 2005-06-22 | 123,000 | 123,000 | 122,000 | 123,000 | 177 | 1,230 |
| 2005-06-21 | 122,000 | 123,000 | 122,000 | 123,000 | 117 | 1,230 |
| 2005-06-20 | 123,000 | 123,000 | 121,000 | 122,000 | 354 | 1,220 |
| 2005-06-17 | 122,000 | 124,000 | 122,000 | 123,000 | 154 | 1,230 |
| 2005-06-16 | 122,000 | 123,000 | 122,000 | 122,000 | 62 | 1,220 |
| 2005-06-15 | 123,000 | 123,000 | 121,000 | 122,000 | 241 | 1,220 |
| 2005-06-14 | 124,000 | 124,000 | 122,000 | 123,000 | 259 | 1,230 |
| 2005-06-13 | 125,000 | 125,000 | 123,000 | 124,000 | 280 | 1,240 |
| 2005-06-10 | 123,000 | 124,000 | 122,000 | 124,000 | 276 | 1,240 |
| 2005-06-09 | 123,000 | 124,000 | 122,000 | 123,000 | 334 | 1,230 |
| 2005-06-08 | 123,000 | 124,000 | 123,000 | 123,000 | 252 | 1,230 |
| 2005-06-07 | 123,000 | 124,000 | 122,000 | 123,000 | 306 | 1,230 |
| 2005-06-06 | 124,000 | 125,000 | 123,000 | 123,000 | 251 | 1,230 |
| 2005-06-03 | 124,000 | 125,000 | 123,000 | 125,000 | 293 | 1,250 |
| 2005-06-02 | 125,000 | 125,000 | 124,000 | 124,000 | 270 | 1,240 |
| 2005-06-01 | 125,000 | 127,000 | 124,000 | 124,000 | 375 | 1,240 |
| 2005-05-31 | 127,000 | 127,000 | 125,000 | 126,000 | 158 | 1,260 |
| 2005-05-30 | 127,000 | 128,000 | 126,000 | 126,000 | 177 | 1,260 |
| 2005-05-27 | 125,000 | 127,000 | 125,000 | 126,000 | 161 | 1,260 |
| 2005-05-26 | 127,000 | 128,000 | 125,000 | 125,000 | 211 | 1,250 |
| 2005-05-25 | 127,000 | 129,000 | 127,000 | 127,000 | 106 | 1,270 |
| 2005-05-24 | 129,000 | 129,000 | 127,000 | 128,000 | 136 | 1,280 |
| 2005-05-23 | 131,000 | 131,000 | 127,000 | 130,000 | 245 | 1,300 |
| 2005-05-20 | 130,000 | 131,000 | 130,000 | 131,000 | 66 | 1,310 |
| 2005-05-19 | 130,000 | 131,000 | 130,000 | 131,000 | 53 | 1,310 |
| 2005-05-18 | 129,000 | 130,000 | 129,000 | 129,000 | 98 | 1,290 |
| 2005-05-17 | 131,000 | 131,000 | 129,000 | 129,000 | 223 | 1,290 |
| 2005-05-16 | 133,000 | 133,000 | 130,000 | 131,000 | 114 | 1,310 |
| 2005-05-13 | 133,000 | 134,000 | 131,000 | 133,000 | 129 | 1,330 |
| 2005-05-12 | 134,000 | 135,000 | 133,000 | 135,000 | 169 | 1,350 |
| 2005-05-11 | 132,000 | 133,000 | 132,000 | 133,000 | 93 | 1,330 |
| 2005-05-10 | 133,000 | 134,000 | 132,000 | 132,000 | 57 | 1,320 |
| 2005-05-09 | 133,000 | 134,000 | 132,000 | 134,000 | 155 | 1,340 |
| 2005-05-06 | 130,000 | 133,000 | 130,000 | 131,000 | 128 | 1,310 |
| 2005-05-02 | 129,000 | 131,000 | 129,000 | 130,000 | 184 | 1,300 |
| 2005-04-28 | 130,000 | 131,000 | 129,000 | 130,000 | 85 | 1,300 |
| 2005-04-27 | 130,000 | 131,000 | 129,000 | 130,000 | 130 | 1,300 |
| 2005-04-26 | 132,000 | 132,000 | 130,000 | 131,000 | 102 | 1,310 |
| 2005-04-25 | 131,000 | 131,000 | 130,000 | 131,000 | 40 | 1,310 |
| 2005-04-22 | 131,000 | 133,000 | 131,000 | 131,000 | 53 | 1,310 |
| 2005-04-21 | 130,000 | 132,000 | 129,000 | 131,000 | 84 | 1,310 |
| 2005-04-20 | 130,000 | 132,000 | 130,000 | 132,000 | 63 | 1,320 |
| 2005-04-19 | 129,000 | 132,000 | 129,000 | 132,000 | 108 | 1,320 |
| 2005-04-18 | 131,000 | 132,000 | 130,000 | 131,000 | 192 | 1,310 |
| 2005-04-15 | 132,000 | 133,000 | 132,000 | 133,000 | 78 | 1,330 |
| 2005-04-14 | 133,000 | 134,000 | 131,000 | 133,000 | 139 | 1,330 |
| 2005-04-13 | 133,000 | 134,000 | 133,000 | 133,000 | 80 | 1,330 |
| 2005-04-12 | 134,000 | 135,000 | 134,000 | 134,000 | 46 | 1,340 |
| 2005-04-11 | 134,000 | 135,000 | 134,000 | 134,000 | 73 | 1,340 |
| 2005-04-08 | 134,000 | 135,000 | 133,000 | 134,000 | 76 | 1,340 |
| 2005-04-07 | 134,000 | 136,000 | 133,000 | 134,000 | 162 | 1,340 |
| 2005-04-06 | 137,000 | 138,000 | 136,000 | 136,000 | 213 | 1,360 |
| 2005-04-05 | 135,000 | 137,000 | 134,000 | 136,000 | 235 | 1,360 |
| 2005-04-04 | 133,000 | 134,000 | 133,000 | 134,000 | 83 | 1,340 |
| 2005-04-01 | 134,000 | 134,000 | 132,000 | 133,000 | 85 | 1,330 |
| 2005-03-31 | 133,000 | 134,000 | 132,000 | 132,000 | 89 | 1,320 |
| 2005-03-30 | 133,000 | 133,000 | 131,000 | 132,000 | 182 | 1,320 |
| 2005-03-29 | 132,000 | 134,000 | 131,000 | 132,000 | 133 | 1,320 |
| 2005-03-28 | 131,000 | 132,000 | 130,000 | 131,000 | 167 | 1,310 |
| 2005-03-25 | 132,000 | 133,000 | 131,000 | 131,000 | 129 | 1,310 |
| 2005-03-24 | 132,000 | 134,000 | 131,000 | 132,000 | 168 | 1,320 |
| 2005-03-23 | 133,000 | 134,000 | 132,000 | 133,000 | 85 | 1,330 |
| 2005-03-22 | 134,000 | 135,000 | 132,000 | 132,000 | 153 | 1,320 |
| 2005-03-18 | 133,000 | 134,000 | 133,000 | 133,000 | 98 | 1,330 |
| 2005-03-17 | 134,000 | 134,000 | 132,000 | 132,000 | 150 | 1,320 |
| 2005-03-16 | 136,000 | 136,000 | 133,000 | 135,000 | 139 | 1,350 |
| 2005-03-15 | 136,000 | 137,000 | 135,000 | 136,000 | 116 | 1,360 |
| 2005-03-14 | 134,000 | 135,000 | 133,000 | 135,000 | 105 | 1,350 |
| 2005-03-11 | 134,000 | 135,000 | 133,000 | 133,000 | 100 | 1,330 |
| 2005-03-10 | 130,000 | 138,000 | 130,000 | 137,000 | 722 | 1,370 |
| 2005-03-09 | 129,000 | 130,000 | 128,000 | 129,000 | 209 | 1,290 |
| 2005-03-08 | 128,000 | 129,000 | 127,000 | 128,000 | 132 | 1,280 |
| 2005-03-07 | 128,000 | 129,000 | 127,000 | 127,000 | 156 | 1,270 |
| 2005-03-04 | 130,000 | 131,000 | 129,000 | 129,000 | 109 | 1,290 |
| 2005-03-03 | 132,000 | 133,000 | 130,000 | 130,000 | 233 | 1,300 |
| 2005-03-02 | 130,000 | 133,000 | 129,000 | 132,000 | 353 | 1,320 |
| 2005-03-01 | 125,000 | 129,000 | 125,000 | 129,000 | 396 | 1,290 |
| 2005-02-28 | 124,000 | 125,000 | 123,000 | 125,000 | 209 | 1,250 |
| 2005-02-25 | 123,000 | 124,000 | 123,000 | 124,000 | 42 | 1,240 |
| 2005-02-24 | 124,000 | 124,000 | 122,000 | 123,000 | 114 | 1,230 |
| 2005-02-23 | 124,000 | 125,000 | 123,000 | 124,000 | 70 | 1,240 |
| 2005-02-22 | 124,000 | 124,000 | 122,000 | 124,000 | 187 | 1,240 |
| 2005-02-21 | 121,000 | 123,000 | 121,000 | 123,000 | 164 | 1,230 |
| 2005-02-18 | 121,000 | 123,000 | 120,000 | 120,000 | 255 | 1,200 |
| 2005-02-17 | 123,000 | 123,000 | 121,000 | 121,000 | 272 | 1,210 |
| 2005-02-16 | 124,000 | 125,000 | 123,000 | 124,000 | 271 | 1,240 |
| 2005-02-15 | 126,000 | 126,000 | 125,000 | 125,000 | 298 | 1,250 |
| 2005-02-14 | 126,000 | 127,000 | 126,000 | 126,000 | 278 | 1,260 |
| 2005-02-10 | 128,000 | 128,000 | 126,000 | 126,000 | 256 | 1,260 |
| 2005-02-09 | 127,000 | 128,000 | 126,000 | 127,000 | 298 | 1,270 |
| 2005-02-08 | 128,000 | 129,000 | 126,000 | 126,000 | 311 | 1,260 |
| 2005-02-07 | 128,000 | 129,000 | 127,000 | 127,000 | 350 | 1,270 |
| 2005-02-04 | 129,000 | 129,000 | 126,000 | 128,000 | 713 | 1,280 |
| 2005-02-03 | 125,000 | 129,000 | 124,000 | 129,000 | 2,132 | 1,290 |
| 2005-02-02 | 141,000 | 141,000 | 140,000 | 141,000 | 135 | 1,410 |
| 2005-02-01 | 141,000 | 141,000 | 140,000 | 141,000 | 108 | 1,410 |
| 2005-01-31 | 141,000 | 143,000 | 141,000 | 141,000 | 125 | 1,410 |
| 2005-01-28 | 141,000 | 142,000 | 140,000 | 141,000 | 76 | 1,410 |
| 2005-01-27 | 141,000 | 142,000 | 140,000 | 141,000 | 156 | 1,410 |
| 2005-01-26 | 143,000 | 143,000 | 140,000 | 141,000 | 190 | 1,410 |
| 2005-01-25 | 142,000 | 143,000 | 142,000 | 143,000 | 134 | 1,430 |
| 2005-01-24 | 144,000 | 144,000 | 141,000 | 144,000 | 250 | 1,440 |
| 2005-01-21 | 144,000 | 145,000 | 143,000 | 145,000 | 116 | 1,450 |
| 2005-01-20 | 143,000 | 145,000 | 143,000 | 145,000 | 115 | 1,450 |
| 2005-01-19 | 143,000 | 145,000 | 143,000 | 144,000 | 360 | 1,440 |
| 2005-01-18 | 143,000 | 145,000 | 142,000 | 144,000 | 181 | 1,440 |
| 2005-01-17 | 142,000 | 145,000 | 142,000 | 145,000 | 301 | 1,450 |
| 2005-01-14 | 144,000 | 145,000 | 142,000 | 143,000 | 339 | 1,430 |
| 2005-01-13 | 145,000 | 146,000 | 144,000 | 146,000 | 183 | 1,460 |
| 2005-01-12 | 148,000 | 148,000 | 145,000 | 147,000 | 283 | 1,470 |
| 2005-01-11 | 152,000 | 152,000 | 146,000 | 149,000 | 458 | 1,490 |
| 2005-01-07 | 145,000 | 151,000 | 145,000 | 150,000 | 892 | 1,500 |
| 2005-01-06 | 141,000 | 143,000 | 139,000 | 143,000 | 248 | 1,430 |
| 2005-01-05 | 140,000 | 140,000 | 139,000 | 140,000 | 212 | 1,400 |
| 2005-01-04 | 142,000 | 142,000 | 139,000 | 140,000 | 95 | 1,400 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
