2806 ユタカフーズ(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 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 2005-12-29 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 | 2,040 |
| 2005-12-28 | 2,000 | 2,010 | 2,000 | 2,000 | 12,000 | 2,000 |
| 2005-12-27 | 2,000 | 2,010 | 2,000 | 2,010 | 8,000 | 2,010 |
| 2005-12-26 | 2,000 | 2,010 | 2,000 | 2,000 | 24,000 | 2,000 |
| 2005-12-22 | 2,000 | 2,000 | 1,981 | 2,000 | 40,000 | 2,000 |
| 2005-12-21 | 1,990 | 2,005 | 1,980 | 2,000 | 40,000 | 2,000 |
| 2005-12-20 | 1,981 | 1,981 | 1,981 | 1,981 | 3,000 | 1,981 |
| 2005-12-19 | 1,991 | 2,000 | 1,980 | 1,980 | 13,000 | 1,980 |
| 2005-12-16 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 1,990 |
| 2005-12-15 | 2,000 | 2,000 | 1,961 | 1,991 | 3,000 | 1,991 |
| 2005-12-14 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 2005-12-13 | 1,973 | 1,989 | 1,973 | 1,989 | 2,000 | 1,989 |
| 2005-12-12 | 1,980 | 1,980 | 1,945 | 1,945 | 3,000 | 1,945 |
| 2005-12-09 | 1,942 | 1,989 | 1,942 | 1,942 | 3,000 | 1,942 |
| 2005-12-08 | 2,000 | 2,000 | 1,942 | 1,942 | 3,000 | 1,942 |
| 2005-12-07 | 1,965 | 1,965 | 1,965 | 1,965 | 1,000 | 1,965 |
| 2005-12-06 | 1,935 | 1,935 | 1,935 | 1,935 | 6,000 | 1,935 |
| 2005-12-05 | 1,935 | 1,935 | 1,935 | 1,935 | 10,000 | 1,935 |
| 2005-12-02 | 1,935 | 1,935 | 1,935 | 1,935 | 11,000 | 1,935 |
| 2005-12-01 | 1,930 | 1,936 | 1,930 | 1,935 | 9,000 | 1,935 |
| 2005-11-30 | 1,935 | 1,935 | 1,906 | 1,930 | 16,000 | 1,930 |
| 2005-11-29 | 1,935 | 1,935 | 1,935 | 1,935 | 12,000 | 1,935 |
| 2005-11-28 | 1,934 | 1,935 | 1,934 | 1,935 | 11,000 | 1,935 |
| 2005-11-25 | 1,935 | 1,935 | 1,900 | 1,935 | 10,000 | 1,935 |
| 2005-11-24 | 1,936 | 1,936 | 1,935 | 1,935 | 7,000 | 1,935 |
| 2005-11-22 | 1,930 | 1,930 | 1,900 | 1,930 | 4,000 | 1,930 |
| 2005-11-21 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 2005-11-18 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 | 1,920 |
| 2005-11-17 | 1,905 | 1,905 | 1,900 | 1,900 | 8,000 | 1,900 |
| 2005-11-16 | 1,906 | 1,907 | 1,905 | 1,905 | 7,000 | 1,905 |
| 2005-11-15 | 1,930 | 1,930 | 1,900 | 1,905 | 8,000 | 1,905 |
| 2005-11-14 | 1,933 | 1,935 | 1,930 | 1,930 | 12,000 | 1,930 |
| 2005-11-11 | 1,930 | 1,930 | 1,929 | 1,929 | 6,000 | 1,929 |
| 2005-11-10 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2005-11-09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2005-11-08 | 1,935 | 1,935 | 1,935 | 1,935 | 2,000 | 1,935 |
| 2005-11-07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2005-11-04 | 1,902 | 1,903 | 1,902 | 1,903 | 2,000 | 1,903 |
| 2005-11-02 | 1,900 | 1,960 | 1,900 | 1,960 | 7,000 | 1,960 |
| 2005-11-01 | 1,890 | 1,900 | 1,890 | 1,890 | 11,000 | 1,890 |
| 2005-10-31 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2005-10-27 | 1,895 | 1,895 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2005-10-26 | 1,829 | 1,829 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2005-10-24 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2005-10-21 | 1,791 | 1,805 | 1,771 | 1,771 | 5,000 | 1,771 |
| 2005-10-19 | 1,782 | 1,782 | 1,782 | 1,782 | 2,000 | 1,782 |
| 2005-10-18 | 1,987 | 1,987 | 1,899 | 1,899 | 5,000 | 1,899 |
| 2005-10-17 | 1,730 | 1,995 | 1,730 | 1,995 | 18,000 | 1,995 |
| 2005-10-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2005-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2005-10-12 | 1,677 | 1,700 | 1,677 | 1,700 | 2,000 | 1,700 |
| 2005-10-11 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2005-10-07 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2005-10-06 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 1,750 |
| 2005-10-05 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 1,730 |
| 2005-10-04 | 1,687 | 1,730 | 1,687 | 1,730 | 3,000 | 1,730 |
| 2005-10-03 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 | 1,730 |
| 2005-09-30 | 1,740 | 1,750 | 1,720 | 1,720 | 4,000 | 1,720 |
| 2005-09-29 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 1,720 |
| 2005-09-28 | 1,707 | 1,720 | 1,700 | 1,720 | 9,000 | 1,720 |
| 2005-09-27 | 1,709 | 1,709 | 1,708 | 1,709 | 7,000 | 1,709 |
| 2005-09-26 | 1,719 | 1,719 | 1,689 | 1,689 | 3,000 | 1,689 |
| 2005-09-22 | 1,679 | 1,680 | 1,679 | 1,680 | 4,000 | 1,680 |
| 2005-09-20 | 1,661 | 1,670 | 1,661 | 1,670 | 2,000 | 1,670 |
| 2005-09-16 | 1,651 | 1,670 | 1,651 | 1,660 | 6,000 | 1,660 |
| 2005-09-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2005-09-14 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 2005-09-13 | 1,630 | 1,630 | 1,629 | 1,630 | 4,000 | 1,630 |
| 2005-09-12 | 1,600 | 1,630 | 1,599 | 1,630 | 7,000 | 1,630 |
| 2005-09-09 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 2005-09-08 | 1,563 | 1,563 | 1,561 | 1,561 | 4,000 | 1,561 |
| 2005-09-07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2005-09-06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2005-09-05 | 1,559 | 1,561 | 1,555 | 1,555 | 12,000 | 1,555 |
| 2005-09-02 | 1,560 | 1,590 | 1,560 | 1,561 | 5,000 | 1,561 |
| 2005-09-01 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 1,650 |
| 2005-08-31 | 1,599 | 1,600 | 1,598 | 1,598 | 5,000 | 1,598 |
| 2005-08-30 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,600 |
| 2005-08-29 | 1,551 | 1,580 | 1,550 | 1,580 | 15,000 | 1,580 |
| 2005-08-26 | 1,531 | 1,531 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2005-08-25 | 1,530 | 1,530 | 1,520 | 1,520 | 11,000 | 1,520 |
| 2005-08-23 | 1,535 | 1,535 | 1,527 | 1,527 | 7,000 | 1,527 |
| 2005-08-22 | 1,559 | 1,560 | 1,559 | 1,560 | 2,000 | 1,560 |
| 2005-08-18 | 1,540 | 1,560 | 1,540 | 1,560 | 6,000 | 1,560 |
| 2005-08-17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2005-08-16 | 1,531 | 1,531 | 1,531 | 1,531 | 5,000 | 1,531 |
| 2005-08-15 | 1,530 | 1,550 | 1,530 | 1,531 | 10,000 | 1,531 |
| 2005-08-12 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2005-08-11 | 1,511 | 1,519 | 1,500 | 1,515 | 7,000 | 1,515 |
| 2005-08-10 | 1,492 | 1,511 | 1,491 | 1,511 | 3,000 | 1,511 |
| 2005-08-09 | 1,500 | 1,500 | 1,497 | 1,497 | 8,000 | 1,497 |
| 2005-08-08 | 1,500 | 1,500 | 1,483 | 1,499 | 3,000 | 1,499 |
| 2005-08-05 | 1,485 | 1,500 | 1,485 | 1,500 | 6,000 | 1,500 |
| 2005-08-04 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2005-08-03 | 1,501 | 1,501 | 1,500 | 1,501 | 4,000 | 1,501 |
| 2005-08-02 | 1,500 | 1,501 | 1,500 | 1,501 | 3,000 | 1,501 |
| 2005-08-01 | 1,523 | 1,523 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2005-07-28 | 1,485 | 1,524 | 1,485 | 1,518 | 3,000 | 1,518 |
| 2005-07-27 | 1,525 | 1,525 | 1,490 | 1,495 | 9,000 | 1,495 |
| 2005-07-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2005-07-25 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 2005-07-22 | 1,521 | 1,521 | 1,521 | 1,521 | 3,000 | 1,521 |
| 2005-07-21 | 1,511 | 1,521 | 1,511 | 1,520 | 3,000 | 1,520 |
| 2005-07-20 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2005-07-19 | 1,540 | 1,540 | 1,510 | 1,510 | 7,000 | 1,510 |
| 2005-07-15 | 1,510 | 1,525 | 1,510 | 1,525 | 6,000 | 1,525 |
| 2005-07-14 | 1,489 | 1,505 | 1,489 | 1,500 | 5,000 | 1,500 |
| 2005-07-13 | 1,490 | 1,505 | 1,490 | 1,505 | 3,000 | 1,505 |
| 2005-07-12 | 1,473 | 1,490 | 1,473 | 1,490 | 5,000 | 1,490 |
| 2005-07-11 | 1,530 | 1,530 | 1,470 | 1,471 | 11,000 | 1,471 |
| 2005-07-07 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2005-07-05 | 1,517 | 1,517 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2005-07-04 | 1,519 | 1,519 | 1,519 | 1,519 | 4,000 | 1,519 |
| 2005-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-06-30 | 1,495 | 1,500 | 1,495 | 1,500 | 6,000 | 1,500 |
| 2005-06-29 | 1,495 | 1,495 | 1,490 | 1,490 | 7,000 | 1,490 |
| 2005-06-28 | 1,490 | 1,495 | 1,490 | 1,495 | 4,000 | 1,495 |
| 2005-06-27 | 1,450 | 1,490 | 1,450 | 1,490 | 9,000 | 1,490 |
| 2005-06-24 | 1,440 | 1,449 | 1,440 | 1,449 | 3,000 | 1,449 |
| 2005-06-23 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,440 |
| 2005-06-21 | 1,415 | 1,420 | 1,415 | 1,420 | 11,000 | 1,420 |
| 2005-06-20 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2005-06-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-06-16 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2005-06-13 | 1,463 | 1,463 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2005-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2005-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-06-08 | 1,445 | 1,450 | 1,445 | 1,450 | 2,000 | 1,450 |
| 2005-06-06 | 1,450 | 1,450 | 1,445 | 1,445 | 7,000 | 1,445 |
| 2005-06-03 | 1,454 | 1,454 | 1,450 | 1,450 | 12,000 | 1,450 |
| 2005-06-02 | 1,490 | 1,490 | 1,455 | 1,460 | 14,000 | 1,460 |
| 2005-06-01 | 1,499 | 1,499 | 1,495 | 1,498 | 3,000 | 1,498 |
| 2005-05-31 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,460 |
| 2005-05-30 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2005-05-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2005-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2005-05-25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2005-05-24 | 1,459 | 1,459 | 1,455 | 1,455 | 2,000 | 1,455 |
| 2005-05-23 | 1,452 | 1,452 | 1,452 | 1,452 | 2,000 | 1,452 |
| 2005-05-20 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2005-05-19 | 1,499 | 1,499 | 1,498 | 1,499 | 3,000 | 1,499 |
| 2005-05-18 | 1,427 | 1,500 | 1,427 | 1,500 | 6,000 | 1,500 |
| 2005-05-17 | 1,466 | 1,466 | 1,450 | 1,460 | 14,000 | 1,460 |
| 2005-05-16 | 1,476 | 1,480 | 1,460 | 1,465 | 18,000 | 1,465 |
| 2005-05-13 | 1,451 | 1,471 | 1,436 | 1,436 | 4,000 | 1,436 |
| 2005-05-12 | 1,480 | 1,480 | 1,477 | 1,477 | 2,000 | 1,477 |
| 2005-05-11 | 1,495 | 1,495 | 1,488 | 1,488 | 3,000 | 1,488 |
| 2005-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2005-05-09 | 1,495 | 1,530 | 1,495 | 1,530 | 4,000 | 1,530 |
| 2005-05-06 | 1,499 | 1,500 | 1,490 | 1,495 | 9,000 | 1,495 |
| 2005-05-02 | 1,425 | 1,440 | 1,425 | 1,440 | 3,000 | 1,440 |
| 2005-04-27 | 1,420 | 1,425 | 1,415 | 1,425 | 10,000 | 1,425 |
| 2005-04-26 | 1,422 | 1,430 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2005-04-25 | 1,425 | 1,425 | 1,422 | 1,422 | 5,000 | 1,422 |
| 2005-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2005-04-21 | 1,460 | 1,460 | 1,445 | 1,445 | 16,000 | 1,445 |
| 2005-04-20 | 1,480 | 1,480 | 1,460 | 1,460 | 7,000 | 1,460 |
| 2005-04-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2005-04-18 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2005-04-15 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 | 1,530 |
| 2005-04-14 | 1,548 | 1,548 | 1,548 | 1,548 | 2,000 | 1,548 |
| 2005-04-13 | 1,548 | 1,550 | 1,548 | 1,550 | 2,000 | 1,550 |
| 2005-04-12 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 2005-04-11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2005-04-08 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 1,540 |
| 2005-04-07 | 1,549 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 2005-04-06 | 1,549 | 1,549 | 1,549 | 1,549 | 2,000 | 1,549 |
| 2005-04-05 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 1,530 |
| 2005-04-04 | 1,525 | 1,550 | 1,525 | 1,550 | 8,000 | 1,550 |
| 2005-04-01 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2005-03-31 | 1,519 | 1,520 | 1,519 | 1,520 | 4,000 | 1,520 |
| 2005-03-30 | 1,532 | 1,532 | 1,520 | 1,520 | 4,000 | 1,520 |
| 2005-03-29 | 1,523 | 1,535 | 1,523 | 1,535 | 2,000 | 1,535 |
| 2005-03-28 | 1,521 | 1,521 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2005-03-25 | 1,560 | 1,560 | 1,559 | 1,559 | 4,000 | 1,559 |
| 2005-03-24 | 1,560 | 1,560 | 1,559 | 1,559 | 5,000 | 1,559 |
| 2005-03-23 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 | 1,560 |
| 2005-03-22 | 1,525 | 1,580 | 1,520 | 1,580 | 8,000 | 1,580 |
| 2005-03-18 | 1,519 | 1,525 | 1,519 | 1,525 | 12,000 | 1,525 |
| 2005-03-17 | 1,516 | 1,517 | 1,500 | 1,517 | 4,000 | 1,517 |
| 2005-03-16 | 1,520 | 1,520 | 1,499 | 1,500 | 6,000 | 1,500 |
| 2005-03-15 | 1,501 | 1,519 | 1,500 | 1,519 | 8,000 | 1,519 |
| 2005-03-14 | 1,505 | 1,518 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2005-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2005-03-10 | 1,501 | 1,501 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2005-03-09 | 1,500 | 1,500 | 1,499 | 1,499 | 3,000 | 1,499 |
| 2005-03-08 | 1,500 | 1,501 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2005-03-07 | 1,500 | 1,507 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2005-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2005-03-03 | 1,529 | 1,529 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2005-03-02 | 1,520 | 1,530 | 1,510 | 1,520 | 14,000 | 1,520 |
| 2005-03-01 | 1,480 | 1,510 | 1,480 | 1,510 | 11,000 | 1,510 |
| 2005-02-28 | 1,480 | 1,480 | 1,460 | 1,470 | 6,000 | 1,470 |
| 2005-02-25 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,460 |
| 2005-02-24 | 1,450 | 1,450 | 1,448 | 1,448 | 8,000 | 1,448 |
| 2005-02-23 | 1,450 | 1,450 | 1,445 | 1,450 | 7,000 | 1,450 |
| 2005-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2005-02-21 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2005-02-18 | 1,451 | 1,455 | 1,440 | 1,440 | 19,000 | 1,440 |
| 2005-02-17 | 1,458 | 1,458 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2005-02-16 | 1,449 | 1,470 | 1,437 | 1,470 | 44,000 | 1,470 |
| 2005-02-15 | 1,439 | 1,460 | 1,435 | 1,445 | 25,000 | 1,445 |
| 2005-02-14 | 1,380 | 1,460 | 1,380 | 1,410 | 20,000 | 1,410 |
| 2005-02-10 | 1,371 | 1,375 | 1,370 | 1,375 | 6,000 | 1,375 |
| 2005-02-09 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,370 |
| 2005-02-08 | 1,355 | 1,360 | 1,355 | 1,360 | 6,000 | 1,360 |
| 2005-02-07 | 1,330 | 1,355 | 1,330 | 1,355 | 4,000 | 1,355 |
| 2005-02-04 | 1,324 | 1,349 | 1,320 | 1,347 | 8,000 | 1,347 |
| 2005-02-03 | 1,307 | 1,320 | 1,307 | 1,320 | 21,000 | 1,320 |
| 2005-02-02 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2005-02-01 | 1,308 | 1,317 | 1,308 | 1,316 | 4,000 | 1,316 |
| 2005-01-31 | 1,302 | 1,306 | 1,302 | 1,306 | 5,000 | 1,306 |
| 2005-01-28 | 1,324 | 1,324 | 1,296 | 1,300 | 23,000 | 1,300 |
| 2005-01-27 | 1,310 | 1,325 | 1,300 | 1,325 | 19,000 | 1,325 |
| 2005-01-26 | 1,301 | 1,310 | 1,301 | 1,310 | 12,000 | 1,310 |
| 2005-01-25 | 1,302 | 1,303 | 1,300 | 1,301 | 29,000 | 1,301 |
| 2005-01-24 | 1,301 | 1,305 | 1,300 | 1,301 | 15,000 | 1,301 |
| 2005-01-21 | 1,320 | 1,320 | 1,300 | 1,300 | 33,000 | 1,300 |
| 2005-01-20 | 1,350 | 1,351 | 1,330 | 1,330 | 15,000 | 1,330 |
| 2005-01-19 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 | 1,350 |
| 2005-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2005-01-17 | 1,346 | 1,350 | 1,345 | 1,345 | 10,000 | 1,345 |
| 2005-01-14 | 1,350 | 1,350 | 1,341 | 1,345 | 14,000 | 1,345 |
| 2005-01-13 | 1,366 | 1,366 | 1,365 | 1,365 | 13,000 | 1,365 |
| 2005-01-12 | 1,366 | 1,367 | 1,365 | 1,366 | 14,000 | 1,366 |
| 2005-01-11 | 1,352 | 1,375 | 1,352 | 1,360 | 13,000 | 1,360 |
| 2005-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 45,000 | 1,350 |
| 2005-01-06 | 1,346 | 1,350 | 1,345 | 1,350 | 6,000 | 1,350 |
| 2005-01-05 | 1,341 | 1,358 | 1,341 | 1,358 | 5,000 | 1,358 |
| 2005-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
