2810 ハウス食品グループ本社(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 | 1,812 | 1,812 | 1,790 | 1,790 | 113,900 | 1,790 |
| 2005-12-29 | 1,821 | 1,828 | 1,800 | 1,811 | 219,200 | 1,811 |
| 2005-12-28 | 1,840 | 1,840 | 1,771 | 1,820 | 302,500 | 1,820 |
| 2005-12-27 | 1,995 | 1,995 | 1,810 | 1,831 | 1,061,700 | 1,831 |
| 2005-12-26 | 1,750 | 1,755 | 1,742 | 1,744 | 178,300 | 1,744 |
| 2005-12-22 | 1,721 | 1,741 | 1,721 | 1,740 | 287,100 | 1,740 |
| 2005-12-21 | 1,717 | 1,738 | 1,701 | 1,731 | 389,900 | 1,731 |
| 2005-12-20 | 1,730 | 1,730 | 1,706 | 1,716 | 158,200 | 1,716 |
| 2005-12-19 | 1,715 | 1,720 | 1,700 | 1,714 | 155,800 | 1,714 |
| 2005-12-16 | 1,683 | 1,715 | 1,683 | 1,693 | 394,500 | 1,693 |
| 2005-12-15 | 1,736 | 1,740 | 1,680 | 1,680 | 586,800 | 1,680 |
| 2005-12-14 | 1,750 | 1,752 | 1,732 | 1,736 | 205,000 | 1,736 |
| 2005-12-13 | 1,730 | 1,757 | 1,730 | 1,733 | 234,400 | 1,733 |
| 2005-12-12 | 1,761 | 1,761 | 1,726 | 1,728 | 220,000 | 1,728 |
| 2005-12-09 | 1,726 | 1,746 | 1,714 | 1,731 | 421,100 | 1,731 |
| 2005-12-08 | 1,754 | 1,758 | 1,742 | 1,748 | 357,500 | 1,748 |
| 2005-12-07 | 1,752 | 1,755 | 1,736 | 1,753 | 187,500 | 1,753 |
| 2005-12-06 | 1,755 | 1,755 | 1,735 | 1,741 | 211,600 | 1,741 |
| 2005-12-05 | 1,738 | 1,760 | 1,726 | 1,757 | 260,300 | 1,757 |
| 2005-12-02 | 1,702 | 1,723 | 1,698 | 1,720 | 192,500 | 1,720 |
| 2005-12-01 | 1,675 | 1,703 | 1,674 | 1,701 | 210,400 | 1,701 |
| 2005-11-30 | 1,711 | 1,712 | 1,674 | 1,674 | 268,400 | 1,674 |
| 2005-11-29 | 1,706 | 1,713 | 1,692 | 1,701 | 235,000 | 1,701 |
| 2005-11-28 | 1,700 | 1,713 | 1,691 | 1,701 | 197,300 | 1,701 |
| 2005-11-25 | 1,696 | 1,698 | 1,676 | 1,677 | 160,100 | 1,677 |
| 2005-11-24 | 1,709 | 1,709 | 1,686 | 1,686 | 130,400 | 1,686 |
| 2005-11-22 | 1,717 | 1,717 | 1,693 | 1,708 | 126,500 | 1,708 |
| 2005-11-21 | 1,726 | 1,726 | 1,691 | 1,707 | 165,800 | 1,707 |
| 2005-11-18 | 1,704 | 1,712 | 1,696 | 1,702 | 162,000 | 1,702 |
| 2005-11-17 | 1,676 | 1,689 | 1,673 | 1,682 | 164,500 | 1,682 |
| 2005-11-16 | 1,672 | 1,683 | 1,672 | 1,683 | 227,500 | 1,683 |
| 2005-11-15 | 1,700 | 1,717 | 1,672 | 1,684 | 253,800 | 1,684 |
| 2005-11-14 | 1,757 | 1,760 | 1,722 | 1,728 | 265,900 | 1,728 |
| 2005-11-11 | 1,740 | 1,759 | 1,733 | 1,752 | 256,000 | 1,752 |
| 2005-11-10 | 1,724 | 1,725 | 1,691 | 1,723 | 145,300 | 1,723 |
| 2005-11-09 | 1,706 | 1,706 | 1,687 | 1,694 | 174,100 | 1,694 |
| 2005-11-08 | 1,728 | 1,728 | 1,699 | 1,701 | 81,500 | 1,701 |
| 2005-11-07 | 1,733 | 1,744 | 1,717 | 1,727 | 129,300 | 1,727 |
| 2005-11-04 | 1,748 | 1,748 | 1,735 | 1,743 | 194,100 | 1,743 |
| 2005-11-02 | 1,742 | 1,748 | 1,725 | 1,738 | 225,500 | 1,738 |
| 2005-11-01 | 1,748 | 1,748 | 1,736 | 1,736 | 82,600 | 1,736 |
| 2005-10-31 | 1,706 | 1,735 | 1,706 | 1,728 | 101,000 | 1,728 |
| 2005-10-28 | 1,728 | 1,728 | 1,700 | 1,706 | 177,000 | 1,706 |
| 2005-10-27 | 1,694 | 1,712 | 1,686 | 1,712 | 137,500 | 1,712 |
| 2005-10-26 | 1,675 | 1,686 | 1,665 | 1,686 | 133,700 | 1,686 |
| 2005-10-25 | 1,652 | 1,670 | 1,647 | 1,663 | 193,100 | 1,663 |
| 2005-10-24 | 1,656 | 1,656 | 1,640 | 1,644 | 113,100 | 1,644 |
| 2005-10-21 | 1,650 | 1,653 | 1,635 | 1,650 | 152,400 | 1,650 |
| 2005-10-20 | 1,664 | 1,665 | 1,641 | 1,656 | 112,500 | 1,656 |
| 2005-10-19 | 1,649 | 1,649 | 1,627 | 1,634 | 150,600 | 1,634 |
| 2005-10-18 | 1,646 | 1,647 | 1,631 | 1,632 | 187,700 | 1,632 |
| 2005-10-17 | 1,665 | 1,672 | 1,640 | 1,645 | 137,800 | 1,645 |
| 2005-10-14 | 1,676 | 1,676 | 1,662 | 1,668 | 80,400 | 1,668 |
| 2005-10-13 | 1,691 | 1,700 | 1,662 | 1,676 | 220,000 | 1,676 |
| 2005-10-12 | 1,697 | 1,713 | 1,684 | 1,704 | 180,200 | 1,704 |
| 2005-10-11 | 1,695 | 1,695 | 1,666 | 1,680 | 115,800 | 1,680 |
| 2005-10-07 | 1,705 | 1,705 | 1,656 | 1,661 | 209,400 | 1,661 |
| 2005-10-06 | 1,697 | 1,706 | 1,677 | 1,688 | 194,700 | 1,688 |
| 2005-10-05 | 1,725 | 1,725 | 1,691 | 1,697 | 160,200 | 1,697 |
| 2005-10-04 | 1,710 | 1,725 | 1,710 | 1,714 | 177,400 | 1,714 |
| 2005-10-03 | 1,729 | 1,729 | 1,703 | 1,709 | 185,600 | 1,709 |
| 2005-09-30 | 1,740 | 1,753 | 1,729 | 1,729 | 183,000 | 1,729 |
| 2005-09-29 | 1,730 | 1,750 | 1,704 | 1,745 | 183,400 | 1,745 |
| 2005-09-28 | 1,715 | 1,724 | 1,713 | 1,723 | 108,500 | 1,723 |
| 2005-09-27 | 1,710 | 1,718 | 1,703 | 1,712 | 122,700 | 1,712 |
| 2005-09-26 | 1,710 | 1,710 | 1,704 | 1,710 | 131,700 | 1,710 |
| 2005-09-22 | 1,710 | 1,712 | 1,701 | 1,709 | 99,100 | 1,709 |
| 2005-09-21 | 1,718 | 1,718 | 1,702 | 1,703 | 90,900 | 1,703 |
| 2005-09-20 | 1,685 | 1,704 | 1,678 | 1,693 | 177,900 | 1,693 |
| 2005-09-16 | 1,693 | 1,700 | 1,661 | 1,680 | 195,700 | 1,680 |
| 2005-09-15 | 1,685 | 1,705 | 1,684 | 1,696 | 121,800 | 1,696 |
| 2005-09-14 | 1,707 | 1,707 | 1,680 | 1,685 | 122,400 | 1,685 |
| 2005-09-13 | 1,718 | 1,727 | 1,693 | 1,702 | 189,300 | 1,702 |
| 2005-09-12 | 1,732 | 1,732 | 1,712 | 1,717 | 72,000 | 1,717 |
| 2005-09-09 | 1,710 | 1,710 | 1,685 | 1,702 | 311,000 | 1,702 |
| 2005-09-08 | 1,730 | 1,730 | 1,700 | 1,712 | 129,600 | 1,712 |
| 2005-09-07 | 1,732 | 1,739 | 1,726 | 1,730 | 93,100 | 1,730 |
| 2005-09-06 | 1,730 | 1,744 | 1,720 | 1,731 | 173,200 | 1,731 |
| 2005-09-05 | 1,706 | 1,729 | 1,706 | 1,720 | 136,900 | 1,720 |
| 2005-09-02 | 1,706 | 1,717 | 1,695 | 1,705 | 227,500 | 1,705 |
| 2005-09-01 | 1,698 | 1,704 | 1,694 | 1,695 | 154,600 | 1,695 |
| 2005-08-31 | 1,697 | 1,698 | 1,689 | 1,689 | 84,300 | 1,689 |
| 2005-08-30 | 1,692 | 1,699 | 1,686 | 1,692 | 77,200 | 1,692 |
| 2005-08-29 | 1,700 | 1,700 | 1,672 | 1,679 | 127,300 | 1,679 |
| 2005-08-26 | 1,691 | 1,700 | 1,687 | 1,700 | 114,900 | 1,700 |
| 2005-08-25 | 1,699 | 1,700 | 1,683 | 1,690 | 150,700 | 1,690 |
| 2005-08-24 | 1,673 | 1,697 | 1,672 | 1,691 | 198,200 | 1,691 |
| 2005-08-23 | 1,660 | 1,678 | 1,655 | 1,669 | 147,900 | 1,669 |
| 2005-08-22 | 1,643 | 1,656 | 1,639 | 1,654 | 180,100 | 1,654 |
| 2005-08-19 | 1,630 | 1,639 | 1,625 | 1,632 | 169,600 | 1,632 |
| 2005-08-18 | 1,650 | 1,655 | 1,627 | 1,635 | 166,400 | 1,635 |
| 2005-08-17 | 1,678 | 1,679 | 1,645 | 1,645 | 184,100 | 1,645 |
| 2005-08-16 | 1,669 | 1,678 | 1,659 | 1,676 | 156,600 | 1,676 |
| 2005-08-15 | 1,660 | 1,668 | 1,655 | 1,667 | 146,100 | 1,667 |
| 2005-08-12 | 1,660 | 1,660 | 1,642 | 1,648 | 136,100 | 1,648 |
| 2005-08-11 | 1,633 | 1,648 | 1,619 | 1,642 | 183,400 | 1,642 |
| 2005-08-10 | 1,659 | 1,660 | 1,630 | 1,636 | 228,000 | 1,636 |
| 2005-08-09 | 1,601 | 1,650 | 1,594 | 1,640 | 220,000 | 1,640 |
| 2005-08-08 | 1,612 | 1,612 | 1,588 | 1,603 | 217,800 | 1,603 |
| 2005-08-05 | 1,616 | 1,622 | 1,604 | 1,612 | 188,900 | 1,612 |
| 2005-08-04 | 1,643 | 1,647 | 1,613 | 1,627 | 198,700 | 1,627 |
| 2005-08-03 | 1,600 | 1,643 | 1,600 | 1,643 | 272,900 | 1,643 |
| 2005-08-02 | 1,662 | 1,664 | 1,634 | 1,642 | 201,900 | 1,642 |
| 2005-08-01 | 1,656 | 1,665 | 1,653 | 1,659 | 217,800 | 1,659 |
| 2005-07-29 | 1,668 | 1,670 | 1,653 | 1,653 | 151,200 | 1,653 |
| 2005-07-28 | 1,665 | 1,670 | 1,661 | 1,661 | 118,700 | 1,661 |
| 2005-07-27 | 1,655 | 1,669 | 1,653 | 1,664 | 206,200 | 1,664 |
| 2005-07-26 | 1,649 | 1,651 | 1,642 | 1,642 | 122,100 | 1,642 |
| 2005-07-25 | 1,653 | 1,656 | 1,633 | 1,638 | 108,400 | 1,638 |
| 2005-07-22 | 1,644 | 1,644 | 1,605 | 1,637 | 362,000 | 1,637 |
| 2005-07-21 | 1,621 | 1,652 | 1,621 | 1,637 | 230,900 | 1,637 |
| 2005-07-20 | 1,631 | 1,643 | 1,621 | 1,621 | 169,200 | 1,621 |
| 2005-07-19 | 1,634 | 1,639 | 1,624 | 1,625 | 182,500 | 1,625 |
| 2005-07-15 | 1,653 | 1,658 | 1,628 | 1,628 | 198,300 | 1,628 |
| 2005-07-14 | 1,630 | 1,660 | 1,629 | 1,647 | 252,400 | 1,647 |
| 2005-07-13 | 1,634 | 1,634 | 1,620 | 1,621 | 175,500 | 1,621 |
| 2005-07-12 | 1,649 | 1,649 | 1,622 | 1,630 | 256,100 | 1,630 |
| 2005-07-11 | 1,650 | 1,658 | 1,643 | 1,655 | 183,600 | 1,655 |
| 2005-07-08 | 1,611 | 1,648 | 1,603 | 1,633 | 202,300 | 1,633 |
| 2005-07-07 | 1,606 | 1,618 | 1,606 | 1,616 | 255,200 | 1,616 |
| 2005-07-06 | 1,650 | 1,658 | 1,629 | 1,636 | 158,200 | 1,636 |
| 2005-07-05 | 1,670 | 1,673 | 1,651 | 1,659 | 134,000 | 1,659 |
| 2005-07-04 | 1,654 | 1,666 | 1,651 | 1,665 | 137,400 | 1,665 |
| 2005-07-01 | 1,650 | 1,655 | 1,639 | 1,649 | 206,300 | 1,649 |
| 2005-06-30 | 1,628 | 1,641 | 1,623 | 1,640 | 212,300 | 1,640 |
| 2005-06-29 | 1,620 | 1,624 | 1,617 | 1,619 | 115,500 | 1,619 |
| 2005-06-28 | 1,607 | 1,620 | 1,606 | 1,618 | 156,900 | 1,618 |
| 2005-06-27 | 1,604 | 1,608 | 1,592 | 1,595 | 127,200 | 1,595 |
| 2005-06-24 | 1,596 | 1,604 | 1,593 | 1,604 | 107,100 | 1,604 |
| 2005-06-23 | 1,596 | 1,603 | 1,596 | 1,596 | 112,100 | 1,596 |
| 2005-06-22 | 1,590 | 1,600 | 1,586 | 1,597 | 180,100 | 1,597 |
| 2005-06-21 | 1,591 | 1,596 | 1,580 | 1,586 | 170,900 | 1,586 |
| 2005-06-20 | 1,590 | 1,597 | 1,581 | 1,596 | 280,100 | 1,596 |
| 2005-06-17 | 1,580 | 1,594 | 1,579 | 1,587 | 237,700 | 1,587 |
| 2005-06-16 | 1,582 | 1,587 | 1,555 | 1,578 | 183,200 | 1,578 |
| 2005-06-15 | 1,560 | 1,584 | 1,560 | 1,584 | 232,400 | 1,584 |
| 2005-06-14 | 1,544 | 1,557 | 1,543 | 1,552 | 126,200 | 1,552 |
| 2005-06-13 | 1,559 | 1,559 | 1,539 | 1,541 | 153,400 | 1,541 |
| 2005-06-10 | 1,553 | 1,555 | 1,531 | 1,554 | 186,400 | 1,554 |
| 2005-06-09 | 1,553 | 1,559 | 1,527 | 1,529 | 140,200 | 1,529 |
| 2005-06-08 | 1,545 | 1,555 | 1,538 | 1,549 | 140,600 | 1,549 |
| 2005-06-07 | 1,530 | 1,539 | 1,526 | 1,539 | 116,500 | 1,539 |
| 2005-06-06 | 1,525 | 1,529 | 1,517 | 1,524 | 85,800 | 1,524 |
| 2005-06-03 | 1,515 | 1,529 | 1,506 | 1,520 | 124,100 | 1,520 |
| 2005-06-02 | 1,528 | 1,529 | 1,506 | 1,510 | 156,000 | 1,510 |
| 2005-06-01 | 1,533 | 1,533 | 1,503 | 1,522 | 183,100 | 1,522 |
| 2005-05-31 | 1,517 | 1,537 | 1,517 | 1,532 | 157,600 | 1,532 |
| 2005-05-30 | 1,495 | 1,524 | 1,495 | 1,517 | 157,400 | 1,517 |
| 2005-05-27 | 1,485 | 1,495 | 1,482 | 1,495 | 114,000 | 1,495 |
| 2005-05-26 | 1,475 | 1,484 | 1,466 | 1,481 | 117,400 | 1,481 |
| 2005-05-25 | 1,479 | 1,480 | 1,472 | 1,473 | 72,900 | 1,473 |
| 2005-05-24 | 1,471 | 1,480 | 1,461 | 1,475 | 104,100 | 1,475 |
| 2005-05-23 | 1,485 | 1,488 | 1,473 | 1,478 | 109,000 | 1,478 |
| 2005-05-20 | 1,501 | 1,501 | 1,475 | 1,480 | 162,700 | 1,480 |
| 2005-05-19 | 1,480 | 1,480 | 1,445 | 1,471 | 305,600 | 1,471 |
| 2005-05-18 | 1,452 | 1,490 | 1,452 | 1,480 | 266,700 | 1,480 |
| 2005-05-17 | 1,486 | 1,498 | 1,470 | 1,471 | 182,100 | 1,471 |
| 2005-05-16 | 1,500 | 1,504 | 1,470 | 1,477 | 119,700 | 1,477 |
| 2005-05-13 | 1,502 | 1,510 | 1,501 | 1,505 | 58,700 | 1,505 |
| 2005-05-12 | 1,522 | 1,531 | 1,509 | 1,512 | 73,000 | 1,512 |
| 2005-05-11 | 1,500 | 1,520 | 1,500 | 1,518 | 102,900 | 1,518 |
| 2005-05-10 | 1,539 | 1,548 | 1,514 | 1,527 | 110,400 | 1,527 |
| 2005-05-09 | 1,545 | 1,548 | 1,511 | 1,534 | 138,800 | 1,534 |
| 2005-05-06 | 1,529 | 1,547 | 1,510 | 1,547 | 140,900 | 1,547 |
| 2005-05-02 | 1,508 | 1,515 | 1,491 | 1,510 | 208,500 | 1,510 |
| 2005-04-28 | 1,511 | 1,515 | 1,488 | 1,502 | 140,500 | 1,502 |
| 2005-04-27 | 1,500 | 1,514 | 1,492 | 1,510 | 111,200 | 1,510 |
| 2005-04-26 | 1,492 | 1,500 | 1,479 | 1,497 | 128,500 | 1,497 |
| 2005-04-25 | 1,503 | 1,507 | 1,488 | 1,497 | 151,700 | 1,497 |
| 2005-04-22 | 1,477 | 1,504 | 1,470 | 1,479 | 249,300 | 1,479 |
| 2005-04-21 | 1,480 | 1,488 | 1,458 | 1,476 | 183,200 | 1,476 |
| 2005-04-20 | 1,500 | 1,515 | 1,483 | 1,492 | 199,400 | 1,492 |
| 2005-04-19 | 1,476 | 1,496 | 1,472 | 1,491 | 124,600 | 1,491 |
| 2005-04-18 | 1,525 | 1,525 | 1,463 | 1,477 | 205,300 | 1,477 |
| 2005-04-15 | 1,552 | 1,552 | 1,531 | 1,532 | 113,200 | 1,532 |
| 2005-04-14 | 1,560 | 1,560 | 1,532 | 1,551 | 222,700 | 1,551 |
| 2005-04-13 | 1,565 | 1,575 | 1,552 | 1,565 | 72,100 | 1,565 |
| 2005-04-12 | 1,575 | 1,584 | 1,560 | 1,561 | 149,900 | 1,561 |
| 2005-04-11 | 1,593 | 1,593 | 1,571 | 1,573 | 128,900 | 1,573 |
| 2005-04-08 | 1,578 | 1,585 | 1,566 | 1,585 | 152,000 | 1,585 |
| 2005-04-07 | 1,573 | 1,577 | 1,551 | 1,577 | 105,900 | 1,577 |
| 2005-04-06 | 1,576 | 1,576 | 1,561 | 1,575 | 86,500 | 1,575 |
| 2005-04-05 | 1,574 | 1,577 | 1,560 | 1,571 | 218,800 | 1,571 |
| 2005-04-04 | 1,574 | 1,574 | 1,554 | 1,567 | 197,300 | 1,567 |
| 2005-04-01 | 1,520 | 1,568 | 1,520 | 1,568 | 103,600 | 1,568 |
| 2005-03-31 | 1,520 | 1,548 | 1,520 | 1,548 | 181,800 | 1,548 |
| 2005-03-30 | 1,548 | 1,548 | 1,521 | 1,544 | 126,600 | 1,544 |
| 2005-03-29 | 1,583 | 1,584 | 1,529 | 1,555 | 201,800 | 1,555 |
| 2005-03-28 | 1,536 | 1,600 | 1,536 | 1,595 | 140,400 | 1,595 |
| 2005-03-25 | 1,615 | 1,618 | 1,592 | 1,615 | 78,100 | 1,615 |
| 2005-03-24 | 1,610 | 1,614 | 1,589 | 1,601 | 178,500 | 1,601 |
| 2005-03-23 | 1,601 | 1,615 | 1,582 | 1,615 | 180,300 | 1,615 |
| 2005-03-22 | 1,598 | 1,625 | 1,590 | 1,606 | 266,500 | 1,606 |
| 2005-03-18 | 1,560 | 1,589 | 1,557 | 1,584 | 122,300 | 1,584 |
| 2005-03-17 | 1,554 | 1,560 | 1,550 | 1,559 | 133,700 | 1,559 |
| 2005-03-16 | 1,553 | 1,554 | 1,548 | 1,553 | 100,900 | 1,553 |
| 2005-03-15 | 1,549 | 1,552 | 1,545 | 1,549 | 162,200 | 1,549 |
| 2005-03-14 | 1,546 | 1,552 | 1,545 | 1,549 | 144,500 | 1,549 |
| 2005-03-11 | 1,547 | 1,552 | 1,545 | 1,545 | 369,600 | 1,545 |
| 2005-03-10 | 1,548 | 1,557 | 1,548 | 1,552 | 184,400 | 1,552 |
| 2005-03-09 | 1,551 | 1,556 | 1,547 | 1,547 | 139,500 | 1,547 |
| 2005-03-08 | 1,554 | 1,555 | 1,550 | 1,552 | 85,700 | 1,552 |
| 2005-03-07 | 1,550 | 1,556 | 1,546 | 1,554 | 135,600 | 1,554 |
| 2005-03-04 | 1,546 | 1,551 | 1,542 | 1,547 | 97,000 | 1,547 |
| 2005-03-03 | 1,543 | 1,550 | 1,535 | 1,546 | 177,300 | 1,546 |
| 2005-03-02 | 1,537 | 1,544 | 1,531 | 1,542 | 95,700 | 1,542 |
| 2005-03-01 | 1,525 | 1,539 | 1,521 | 1,536 | 174,700 | 1,536 |
| 2005-02-28 | 1,516 | 1,526 | 1,513 | 1,524 | 90,000 | 1,524 |
| 2005-02-25 | 1,520 | 1,528 | 1,516 | 1,525 | 98,400 | 1,525 |
| 2005-02-24 | 1,507 | 1,518 | 1,507 | 1,518 | 75,400 | 1,518 |
| 2005-02-23 | 1,500 | 1,515 | 1,492 | 1,508 | 149,300 | 1,508 |
| 2005-02-22 | 1,515 | 1,521 | 1,511 | 1,518 | 107,400 | 1,518 |
| 2005-02-21 | 1,523 | 1,523 | 1,514 | 1,518 | 90,600 | 1,518 |
| 2005-02-18 | 1,523 | 1,523 | 1,511 | 1,514 | 260,300 | 1,514 |
| 2005-02-17 | 1,509 | 1,525 | 1,503 | 1,522 | 188,900 | 1,522 |
| 2005-02-16 | 1,503 | 1,507 | 1,500 | 1,503 | 259,200 | 1,503 |
| 2005-02-15 | 1,491 | 1,503 | 1,491 | 1,503 | 89,600 | 1,503 |
| 2005-02-14 | 1,500 | 1,506 | 1,494 | 1,502 | 201,000 | 1,502 |
| 2005-02-10 | 1,475 | 1,496 | 1,460 | 1,488 | 414,700 | 1,488 |
| 2005-02-09 | 1,465 | 1,470 | 1,447 | 1,455 | 221,800 | 1,455 |
| 2005-02-08 | 1,480 | 1,480 | 1,461 | 1,462 | 307,900 | 1,462 |
| 2005-02-07 | 1,472 | 1,484 | 1,468 | 1,480 | 144,200 | 1,480 |
| 2005-02-04 | 1,489 | 1,489 | 1,463 | 1,471 | 367,900 | 1,471 |
| 2005-02-03 | 1,495 | 1,512 | 1,487 | 1,492 | 275,100 | 1,492 |
| 2005-02-02 | 1,510 | 1,528 | 1,504 | 1,513 | 163,300 | 1,513 |
| 2005-02-01 | 1,515 | 1,515 | 1,501 | 1,509 | 185,600 | 1,509 |
| 2005-01-31 | 1,492 | 1,519 | 1,492 | 1,515 | 243,100 | 1,515 |
| 2005-01-28 | 1,490 | 1,495 | 1,483 | 1,489 | 113,800 | 1,489 |
| 2005-01-27 | 1,487 | 1,495 | 1,484 | 1,486 | 105,400 | 1,486 |
| 2005-01-26 | 1,477 | 1,485 | 1,477 | 1,483 | 160,900 | 1,483 |
| 2005-01-25 | 1,476 | 1,485 | 1,476 | 1,479 | 121,000 | 1,479 |
| 2005-01-24 | 1,480 | 1,485 | 1,470 | 1,475 | 215,600 | 1,475 |
| 2005-01-21 | 1,473 | 1,490 | 1,473 | 1,475 | 140,800 | 1,475 |
| 2005-01-20 | 1,491 | 1,491 | 1,473 | 1,473 | 140,900 | 1,473 |
| 2005-01-19 | 1,490 | 1,499 | 1,486 | 1,490 | 87,700 | 1,490 |
| 2005-01-18 | 1,488 | 1,495 | 1,480 | 1,481 | 212,500 | 1,481 |
| 2005-01-17 | 1,488 | 1,499 | 1,487 | 1,487 | 102,900 | 1,487 |
| 2005-01-14 | 1,481 | 1,496 | 1,480 | 1,487 | 201,300 | 1,487 |
| 2005-01-13 | 1,492 | 1,495 | 1,483 | 1,489 | 120,400 | 1,489 |
| 2005-01-12 | 1,500 | 1,508 | 1,491 | 1,496 | 212,100 | 1,496 |
| 2005-01-11 | 1,499 | 1,507 | 1,493 | 1,504 | 310,600 | 1,504 |
| 2005-01-07 | 1,490 | 1,490 | 1,470 | 1,479 | 256,900 | 1,479 |
| 2005-01-06 | 1,452 | 1,481 | 1,444 | 1,470 | 147,700 | 1,470 |
| 2005-01-05 | 1,481 | 1,484 | 1,457 | 1,465 | 168,000 | 1,465 |
| 2005-01-04 | 1,485 | 1,485 | 1,470 | 1,484 | 43,900 | 1,484 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
