2819 エバラ食品工業(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 | 1,636 | 1,636 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2005-12-29 | 1,637 | 1,640 | 1,633 | 1,635 | 10,000 | 1,635 |
| 2005-12-28 | 1,630 | 1,635 | 1,625 | 1,635 | 5,000 | 1,635 |
| 2005-12-27 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 | 1,640 |
| 2005-12-26 | 1,649 | 1,649 | 1,620 | 1,630 | 9,000 | 1,630 |
| 2005-12-22 | 1,650 | 1,665 | 1,650 | 1,650 | 9,000 | 1,650 |
| 2005-12-21 | 1,651 | 1,655 | 1,650 | 1,650 | 12,000 | 1,650 |
| 2005-12-20 | 1,625 | 1,640 | 1,625 | 1,640 | 10,000 | 1,640 |
| 2005-12-19 | 1,630 | 1,630 | 1,626 | 1,626 | 6,000 | 1,626 |
| 2005-12-16 | 1,640 | 1,640 | 1,626 | 1,627 | 6,000 | 1,627 |
| 2005-12-15 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 | 1,640 |
| 2005-12-14 | 1,650 | 1,650 | 1,635 | 1,640 | 6,000 | 1,640 |
| 2005-12-13 | 1,650 | 1,651 | 1,635 | 1,635 | 15,000 | 1,635 |
| 2005-12-12 | 1,610 | 1,690 | 1,610 | 1,650 | 48,000 | 1,650 |
| 2005-12-09 | 1,599 | 1,600 | 1,599 | 1,600 | 13,000 | 1,600 |
| 2005-12-08 | 1,598 | 1,600 | 1,598 | 1,599 | 8,000 | 1,599 |
| 2005-12-07 | 1,600 | 1,600 | 1,597 | 1,597 | 6,000 | 1,597 |
| 2005-12-06 | 1,600 | 1,600 | 1,598 | 1,600 | 9,000 | 1,600 |
| 2005-12-05 | 1,600 | 1,600 | 1,590 | 1,600 | 14,000 | 1,600 |
| 2005-12-01 | 1,593 | 1,593 | 1,560 | 1,560 | 12,000 | 1,560 |
| 2005-11-30 | 1,600 | 1,600 | 1,590 | 1,592 | 7,000 | 1,592 |
| 2005-11-29 | 1,600 | 1,600 | 1,595 | 1,600 | 16,000 | 1,600 |
| 2005-11-28 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 1,600 |
| 2005-11-25 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 | 1,576 |
| 2005-11-24 | 1,599 | 1,599 | 1,575 | 1,575 | 14,000 | 1,575 |
| 2005-11-22 | 1,600 | 1,600 | 1,599 | 1,599 | 8,000 | 1,599 |
| 2005-11-21 | 1,601 | 1,601 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2005-11-18 | 1,599 | 1,599 | 1,581 | 1,581 | 2,000 | 1,581 |
| 2005-11-17 | 1,599 | 1,599 | 1,581 | 1,581 | 6,000 | 1,581 |
| 2005-11-16 | 1,581 | 1,586 | 1,581 | 1,586 | 5,000 | 1,586 |
| 2005-11-15 | 1,600 | 1,600 | 1,590 | 1,600 | 8,000 | 1,600 |
| 2005-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2005-11-11 | 1,590 | 1,595 | 1,590 | 1,595 | 3,000 | 1,595 |
| 2005-11-10 | 1,595 | 1,595 | 1,581 | 1,590 | 6,000 | 1,590 |
| 2005-11-09 | 1,589 | 1,589 | 1,575 | 1,580 | 3,000 | 1,580 |
| 2005-11-08 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 | 1,571 |
| 2005-11-07 | 1,553 | 1,566 | 1,553 | 1,566 | 15,000 | 1,566 |
| 2005-11-04 | 1,551 | 1,552 | 1,551 | 1,551 | 7,000 | 1,551 |
| 2005-11-02 | 1,545 | 1,560 | 1,545 | 1,550 | 14,000 | 1,550 |
| 2005-11-01 | 1,544 | 1,544 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2005-10-31 | 1,525 | 1,540 | 1,523 | 1,540 | 12,000 | 1,540 |
| 2005-10-28 | 1,520 | 1,520 | 1,517 | 1,520 | 11,000 | 1,520 |
| 2005-10-27 | 1,527 | 1,527 | 1,517 | 1,521 | 6,000 | 1,521 |
| 2005-10-26 | 1,520 | 1,520 | 1,505 | 1,520 | 11,000 | 1,520 |
| 2005-10-25 | 1,470 | 1,520 | 1,460 | 1,520 | 31,000 | 1,520 |
| 2005-10-24 | 1,591 | 1,591 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2005-10-21 | 1,599 | 1,599 | 1,585 | 1,585 | 9,000 | 1,585 |
| 2005-10-20 | 1,590 | 1,591 | 1,590 | 1,590 | 4,000 | 1,590 |
| 2005-10-19 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2005-10-18 | 1,591 | 1,591 | 1,590 | 1,591 | 9,000 | 1,591 |
| 2005-10-17 | 1,600 | 1,600 | 1,597 | 1,600 | 8,000 | 1,600 |
| 2005-10-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2005-10-13 | 1,601 | 1,610 | 1,600 | 1,610 | 10,000 | 1,610 |
| 2005-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 1,600 |
| 2005-10-11 | 1,598 | 1,610 | 1,598 | 1,610 | 12,000 | 1,610 |
| 2005-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2005-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2005-10-05 | 1,580 | 1,630 | 1,580 | 1,600 | 25,000 | 1,600 |
| 2005-10-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2005-10-03 | 1,570 | 1,570 | 1,530 | 1,530 | 8,000 | 1,530 |
| 2005-09-30 | 1,570 | 1,570 | 1,550 | 1,560 | 5,000 | 1,560 |
| 2005-09-29 | 1,565 | 1,570 | 1,521 | 1,570 | 15,000 | 1,570 |
| 2005-09-28 | 1,520 | 1,568 | 1,520 | 1,568 | 4,000 | 1,568 |
| 2005-09-27 | 1,565 | 1,565 | 1,466 | 1,505 | 4,000 | 1,505 |
| 2005-09-26 | 1,570 | 1,570 | 1,565 | 1,565 | 6,000 | 1,565 |
| 2005-09-22 | 1,565 | 1,565 | 1,564 | 1,565 | 6,000 | 1,565 |
| 2005-09-21 | 1,565 | 1,565 | 1,565 | 1,565 | 10,000 | 1,565 |
| 2005-09-20 | 1,565 | 1,565 | 1,560 | 1,564 | 16,000 | 1,564 |
| 2005-09-16 | 1,561 | 1,561 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2005-09-15 | 1,565 | 1,568 | 1,561 | 1,561 | 6,000 | 1,561 |
| 2005-09-14 | 1,566 | 1,567 | 1,566 | 1,567 | 3,000 | 1,567 |
| 2005-09-13 | 1,555 | 1,560 | 1,555 | 1,560 | 3,000 | 1,560 |
| 2005-09-12 | 1,566 | 1,566 | 1,555 | 1,555 | 8,000 | 1,555 |
| 2005-09-09 | 1,559 | 1,560 | 1,555 | 1,555 | 6,000 | 1,555 |
| 2005-09-08 | 1,558 | 1,558 | 1,555 | 1,555 | 5,000 | 1,555 |
| 2005-09-07 | 1,560 | 1,560 | 1,558 | 1,558 | 4,000 | 1,558 |
| 2005-09-06 | 1,565 | 1,565 | 1,560 | 1,560 | 6,000 | 1,560 |
| 2005-09-05 | 1,565 | 1,565 | 1,560 | 1,565 | 5,000 | 1,565 |
| 2005-09-02 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2005-09-01 | 1,564 | 1,564 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2005-08-31 | 1,565 | 1,565 | 1,560 | 1,565 | 8,000 | 1,565 |
| 2005-08-30 | 1,565 | 1,565 | 1,565 | 1,565 | 6,000 | 1,565 |
| 2005-08-29 | 1,564 | 1,565 | 1,564 | 1,565 | 2,000 | 1,565 |
| 2005-08-26 | 1,570 | 1,570 | 1,565 | 1,565 | 5,000 | 1,565 |
| 2005-08-25 | 1,560 | 1,565 | 1,560 | 1,560 | 5,000 | 1,560 |
| 2005-08-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2005-08-23 | 1,560 | 1,565 | 1,560 | 1,565 | 4,000 | 1,565 |
| 2005-08-19 | 1,555 | 1,565 | 1,555 | 1,565 | 4,000 | 1,565 |
| 2005-08-18 | 1,550 | 1,552 | 1,550 | 1,552 | 7,000 | 1,552 |
| 2005-08-17 | 1,550 | 1,551 | 1,550 | 1,550 | 10,000 | 1,550 |
| 2005-08-16 | 1,539 | 1,555 | 1,539 | 1,555 | 27,000 | 1,555 |
| 2005-08-15 | 1,545 | 1,545 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2005-08-12 | 1,540 | 1,545 | 1,540 | 1,545 | 13,000 | 1,545 |
| 2005-08-11 | 1,530 | 1,545 | 1,510 | 1,545 | 22,000 | 1,545 |
| 2005-08-10 | 1,510 | 1,545 | 1,509 | 1,545 | 28,000 | 1,545 |
| 2005-08-09 | 1,505 | 1,505 | 1,505 | 1,505 | 3,000 | 1,505 |
| 2005-08-08 | 1,500 | 1,505 | 1,500 | 1,505 | 7,000 | 1,505 |
| 2005-08-05 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,500 |
| 2005-08-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2005-08-03 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 1,480 |
| 2005-08-02 | 1,520 | 1,530 | 1,520 | 1,530 | 10,000 | 1,530 |
| 2005-08-01 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-07-29 | 1,529 | 1,529 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-07-28 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 | 1,530 |
| 2005-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2005-07-26 | 1,510 | 1,510 | 1,509 | 1,509 | 6,000 | 1,509 |
| 2005-07-25 | 1,505 | 1,505 | 1,503 | 1,503 | 4,000 | 1,503 |
| 2005-07-22 | 1,509 | 1,509 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2005-07-21 | 1,500 | 1,510 | 1,500 | 1,510 | 10,000 | 1,510 |
| 2005-07-20 | 1,480 | 1,500 | 1,480 | 1,500 | 28,000 | 1,500 |
| 2005-07-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2005-07-15 | 1,485 | 1,485 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2005-07-14 | 1,481 | 1,495 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2005-07-13 | 1,457 | 1,480 | 1,457 | 1,480 | 17,000 | 1,480 |
| 2005-07-12 | 1,455 | 1,456 | 1,455 | 1,456 | 2,000 | 1,456 |
| 2005-07-11 | 1,452 | 1,452 | 1,452 | 1,452 | 3,000 | 1,452 |
| 2005-07-08 | 1,480 | 1,480 | 1,450 | 1,450 | 17,000 | 1,450 |
| 2005-07-07 | 1,445 | 1,450 | 1,435 | 1,450 | 11,000 | 1,450 |
| 2005-07-06 | 1,480 | 1,480 | 1,450 | 1,450 | 17,000 | 1,450 |
| 2005-07-05 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 | 1,455 |
| 2005-07-04 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2005-07-01 | 1,455 | 1,455 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2005-06-30 | 1,445 | 1,455 | 1,445 | 1,455 | 4,000 | 1,455 |
| 2005-06-29 | 1,440 | 1,450 | 1,440 | 1,449 | 7,000 | 1,449 |
| 2005-06-28 | 1,416 | 1,437 | 1,416 | 1,437 | 2,000 | 1,437 |
| 2005-06-27 | 1,430 | 1,430 | 1,416 | 1,416 | 4,000 | 1,416 |
| 2005-06-24 | 1,410 | 1,425 | 1,410 | 1,410 | 16,000 | 1,410 |
| 2005-06-23 | 1,400 | 1,410 | 1,400 | 1,410 | 11,000 | 1,410 |
| 2005-06-21 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2005-06-20 | 1,400 | 1,402 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2005-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2005-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2005-06-15 | 1,400 | 1,410 | 1,395 | 1,400 | 11,000 | 1,400 |
| 2005-06-14 | 1,399 | 1,400 | 1,399 | 1,400 | 10,000 | 1,400 |
| 2005-06-13 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 | 1,390 |
| 2005-06-10 | 1,400 | 1,405 | 1,400 | 1,405 | 7,000 | 1,405 |
| 2005-06-09 | 1,409 | 1,410 | 1,400 | 1,405 | 12,000 | 1,405 |
| 2005-06-08 | 1,400 | 1,415 | 1,400 | 1,410 | 6,000 | 1,410 |
| 2005-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-06-06 | 1,415 | 1,415 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2005-06-03 | 1,420 | 1,420 | 1,419 | 1,419 | 3,000 | 1,419 |
| 2005-06-02 | 1,425 | 1,425 | 1,415 | 1,425 | 6,000 | 1,425 |
| 2005-06-01 | 1,420 | 1,426 | 1,420 | 1,426 | 3,000 | 1,426 |
| 2005-05-31 | 1,400 | 1,428 | 1,400 | 1,428 | 5,000 | 1,428 |
| 2005-05-30 | 1,400 | 1,401 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2005-05-27 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 1,400 |
| 2005-05-26 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 1,380 |
| 2005-05-25 | 1,390 | 1,390 | 1,370 | 1,375 | 17,000 | 1,375 |
| 2005-05-24 | 1,389 | 1,389 | 1,370 | 1,370 | 12,000 | 1,370 |
| 2005-05-23 | 1,351 | 1,390 | 1,350 | 1,390 | 10,000 | 1,390 |
| 2005-05-20 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 2005-05-19 | 1,380 | 1,380 | 1,350 | 1,351 | 6,000 | 1,351 |
| 2005-05-18 | 1,291 | 1,380 | 1,291 | 1,380 | 8,000 | 1,380 |
| 2005-05-17 | 1,420 | 1,421 | 1,280 | 1,280 | 19,000 | 1,280 |
| 2005-05-16 | 1,425 | 1,431 | 1,424 | 1,425 | 14,000 | 1,425 |
| 2005-05-13 | 1,510 | 1,510 | 1,400 | 1,425 | 54,000 | 1,425 |
| 2005-05-12 | 1,525 | 1,540 | 1,520 | 1,540 | 10,000 | 1,540 |
| 2005-05-11 | 1,525 | 1,540 | 1,520 | 1,529 | 6,000 | 1,529 |
| 2005-05-10 | 1,541 | 1,555 | 1,541 | 1,555 | 3,000 | 1,555 |
| 2005-05-09 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2005-05-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2005-05-02 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 | 1,550 |
| 2005-04-28 | 1,525 | 1,526 | 1,525 | 1,526 | 3,000 | 1,526 |
| 2005-04-27 | 1,520 | 1,525 | 1,520 | 1,525 | 7,000 | 1,525 |
| 2005-04-26 | 1,540 | 1,545 | 1,540 | 1,543 | 8,000 | 1,543 |
| 2005-04-25 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 1,530 |
| 2005-04-22 | 1,530 | 1,535 | 1,530 | 1,530 | 6,000 | 1,530 |
| 2005-04-21 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 2005-04-20 | 1,511 | 1,511 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2005-04-19 | 1,507 | 1,515 | 1,507 | 1,507 | 3,000 | 1,507 |
| 2005-04-18 | 1,539 | 1,539 | 1,500 | 1,510 | 4,000 | 1,510 |
| 2005-04-15 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 1,550 |
| 2005-04-14 | 1,570 | 1,570 | 1,560 | 1,565 | 9,000 | 1,565 |
| 2005-04-13 | 1,576 | 1,576 | 1,570 | 1,570 | 6,000 | 1,570 |
| 2005-04-12 | 1,585 | 1,585 | 1,576 | 1,576 | 8,000 | 1,576 |
| 2005-04-11 | 1,586 | 1,586 | 1,580 | 1,580 | 7,000 | 1,580 |
| 2005-04-08 | 1,585 | 1,585 | 1,585 | 1,585 | 1,000 | 1,585 |
| 2005-04-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2005-04-06 | 1,590 | 1,590 | 1,584 | 1,584 | 6,000 | 1,584 |
| 2005-04-05 | 1,597 | 1,597 | 1,585 | 1,585 | 8,000 | 1,585 |
| 2005-04-04 | 1,590 | 1,598 | 1,588 | 1,598 | 20,000 | 1,598 |
| 2005-04-01 | 1,520 | 1,595 | 1,520 | 1,595 | 23,000 | 1,595 |
| 2005-03-31 | 1,521 | 1,522 | 1,521 | 1,522 | 2,000 | 1,522 |
| 2005-03-30 | 1,520 | 1,521 | 1,500 | 1,521 | 7,000 | 1,521 |
| 2005-03-29 | 1,500 | 1,530 | 1,500 | 1,520 | 11,000 | 1,520 |
| 2005-03-28 | 1,580 | 1,580 | 1,520 | 1,520 | 11,000 | 1,520 |
| 2005-03-25 | 1,900 | 1,900 | 1,896 | 1,900 | 18,000 | 1,583.33 |
| 2005-03-24 | 1,895 | 1,900 | 1,895 | 1,897 | 48,000 | 1,580.83 |
| 2005-03-23 | 1,899 | 1,899 | 1,895 | 1,899 | 35,000 | 1,582.50 |
| 2005-03-22 | 1,880 | 1,899 | 1,880 | 1,899 | 20,000 | 1,582.50 |
| 2005-03-18 | 1,860 | 1,875 | 1,860 | 1,875 | 15,000 | 1,562.50 |
| 2005-03-17 | 1,840 | 1,855 | 1,840 | 1,854 | 21,000 | 1,545 |
| 2005-03-16 | 1,850 | 1,851 | 1,840 | 1,850 | 17,000 | 1,541.67 |
| 2005-03-15 | 1,855 | 1,860 | 1,853 | 1,856 | 15,000 | 1,546.67 |
| 2005-03-14 | 1,840 | 1,855 | 1,840 | 1,855 | 30,000 | 1,545.83 |
| 2005-03-11 | 1,853 | 1,853 | 1,835 | 1,845 | 14,000 | 1,537.50 |
| 2005-03-10 | 1,853 | 1,855 | 1,845 | 1,855 | 15,000 | 1,545.83 |
| 2005-03-09 | 1,870 | 1,870 | 1,840 | 1,855 | 28,000 | 1,545.83 |
| 2005-03-08 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 | 1,558.33 |
| 2005-03-07 | 1,881 | 1,890 | 1,880 | 1,880 | 16,000 | 1,566.67 |
| 2005-03-04 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 1,558.33 |
| 2005-03-03 | 1,860 | 1,860 | 1,855 | 1,860 | 6,000 | 1,550 |
| 2005-03-02 | 1,870 | 1,870 | 1,840 | 1,860 | 15,000 | 1,550 |
| 2005-03-01 | 1,879 | 1,879 | 1,870 | 1,870 | 14,000 | 1,558.33 |
| 2005-02-28 | 1,881 | 1,881 | 1,871 | 1,871 | 9,000 | 1,559.17 |
| 2005-02-25 | 1,870 | 1,890 | 1,870 | 1,880 | 12,000 | 1,566.67 |
| 2005-02-24 | 1,891 | 1,892 | 1,870 | 1,870 | 21,000 | 1,558.33 |
| 2005-02-23 | 1,897 | 1,900 | 1,888 | 1,890 | 30,000 | 1,575 |
| 2005-02-22 | 1,871 | 1,900 | 1,871 | 1,896 | 15,000 | 1,580 |
| 2005-02-21 | 1,827 | 1,870 | 1,827 | 1,870 | 19,000 | 1,558.33 |
| 2005-02-18 | 1,815 | 1,825 | 1,815 | 1,825 | 9,000 | 1,520.83 |
| 2005-02-17 | 1,810 | 1,820 | 1,810 | 1,820 | 21,000 | 1,516.67 |
| 2005-02-16 | 1,780 | 1,810 | 1,765 | 1,800 | 65,000 | 1,500 |
| 2005-02-15 | 1,813 | 1,813 | 1,782 | 1,790 | 32,000 | 1,491.67 |
| 2005-02-14 | 1,869 | 1,869 | 1,800 | 1,815 | 71,000 | 1,512.50 |
| 2005-02-10 | 1,645 | 1,649 | 1,640 | 1,649 | 8,000 | 1,374.17 |
| 2005-02-09 | 1,645 | 1,650 | 1,630 | 1,649 | 6,000 | 1,374.17 |
| 2005-02-08 | 1,620 | 1,650 | 1,620 | 1,640 | 8,000 | 1,366.67 |
| 2005-02-07 | 1,630 | 1,630 | 1,620 | 1,620 | 9,000 | 1,350 |
| 2005-02-04 | 1,600 | 1,630 | 1,599 | 1,630 | 16,000 | 1,358.33 |
| 2005-02-03 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 1,331.67 |
| 2005-02-02 | 1,600 | 1,600 | 1,581 | 1,585 | 13,000 | 1,320.83 |
| 2005-02-01 | 1,575 | 1,583 | 1,570 | 1,583 | 10,000 | 1,319.17 |
| 2005-01-31 | 1,575 | 1,580 | 1,575 | 1,575 | 6,000 | 1,312.50 |
| 2005-01-28 | 1,570 | 1,570 | 1,565 | 1,570 | 6,000 | 1,308.33 |
| 2005-01-27 | 1,565 | 1,570 | 1,565 | 1,570 | 11,000 | 1,308.33 |
| 2005-01-26 | 1,550 | 1,560 | 1,550 | 1,560 | 22,000 | 1,300 |
| 2005-01-25 | 1,545 | 1,550 | 1,545 | 1,547 | 5,000 | 1,289.17 |
| 2005-01-24 | 1,550 | 1,550 | 1,545 | 1,546 | 7,000 | 1,288.33 |
| 2005-01-21 | 1,550 | 1,550 | 1,545 | 1,545 | 5,000 | 1,287.50 |
| 2005-01-20 | 1,550 | 1,555 | 1,544 | 1,544 | 11,000 | 1,286.67 |
| 2005-01-19 | 1,550 | 1,560 | 1,546 | 1,560 | 4,000 | 1,300 |
| 2005-01-18 | 1,568 | 1,568 | 1,548 | 1,548 | 9,000 | 1,290 |
| 2005-01-17 | 1,545 | 1,568 | 1,542 | 1,568 | 8,000 | 1,306.67 |
| 2005-01-14 | 1,542 | 1,550 | 1,542 | 1,545 | 7,000 | 1,287.50 |
| 2005-01-13 | 1,569 | 1,570 | 1,555 | 1,569 | 9,000 | 1,307.50 |
| 2005-01-12 | 1,568 | 1,569 | 1,568 | 1,569 | 7,000 | 1,307.50 |
| 2005-01-11 | 1,570 | 1,570 | 1,550 | 1,568 | 8,000 | 1,306.67 |
| 2005-01-07 | 1,531 | 1,540 | 1,530 | 1,540 | 6,000 | 1,283.33 |
| 2005-01-06 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 | 1,283.33 |
| 2005-01-05 | 1,525 | 1,535 | 1,525 | 1,530 | 9,000 | 1,275 |
| 2005-01-04 | 1,523 | 1,523 | 1,522 | 1,522 | 2,000 | 1,268.33 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
