2908 フジッコ(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 | 1,648 | 1,648 | 1,632 | 1,632 | 34,000 | 1,360 |
| 2005-12-29 | 1,650 | 1,650 | 1,631 | 1,645 | 40,000 | 1,370.83 |
| 2005-12-28 | 1,624 | 1,648 | 1,624 | 1,648 | 43,000 | 1,373.33 |
| 2005-12-27 | 1,647 | 1,647 | 1,625 | 1,629 | 59,000 | 1,357.50 |
| 2005-12-26 | 1,651 | 1,651 | 1,631 | 1,647 | 74,000 | 1,372.50 |
| 2005-12-22 | 1,677 | 1,678 | 1,651 | 1,651 | 63,000 | 1,375.83 |
| 2005-12-21 | 1,648 | 1,678 | 1,633 | 1,674 | 64,000 | 1,395 |
| 2005-12-20 | 1,635 | 1,640 | 1,617 | 1,630 | 58,000 | 1,358.33 |
| 2005-12-19 | 1,640 | 1,640 | 1,610 | 1,615 | 67,000 | 1,345.83 |
| 2005-12-16 | 1,650 | 1,662 | 1,620 | 1,630 | 76,000 | 1,358.33 |
| 2005-12-15 | 1,638 | 1,643 | 1,635 | 1,635 | 46,000 | 1,362.50 |
| 2005-12-14 | 1,641 | 1,645 | 1,635 | 1,637 | 75,000 | 1,364.17 |
| 2005-12-13 | 1,674 | 1,675 | 1,635 | 1,635 | 98,000 | 1,362.50 |
| 2005-12-12 | 1,670 | 1,683 | 1,647 | 1,663 | 81,000 | 1,385.83 |
| 2005-12-09 | 1,636 | 1,650 | 1,630 | 1,640 | 151,000 | 1,366.67 |
| 2005-12-08 | 1,685 | 1,690 | 1,642 | 1,665 | 89,000 | 1,387.50 |
| 2005-12-07 | 1,675 | 1,690 | 1,672 | 1,684 | 84,000 | 1,403.33 |
| 2005-12-06 | 1,701 | 1,710 | 1,670 | 1,670 | 146,000 | 1,391.67 |
| 2005-12-05 | 1,685 | 1,694 | 1,676 | 1,694 | 164,000 | 1,411.67 |
| 2005-12-02 | 1,681 | 1,700 | 1,645 | 1,682 | 163,000 | 1,401.67 |
| 2005-12-01 | 1,643 | 1,650 | 1,630 | 1,645 | 68,000 | 1,370.83 |
| 2005-11-30 | 1,630 | 1,648 | 1,630 | 1,633 | 24,000 | 1,360.83 |
| 2005-11-29 | 1,611 | 1,621 | 1,611 | 1,621 | 48,000 | 1,350.83 |
| 2005-11-28 | 1,608 | 1,618 | 1,608 | 1,610 | 32,000 | 1,341.67 |
| 2005-11-25 | 1,611 | 1,618 | 1,609 | 1,615 | 38,000 | 1,345.83 |
| 2005-11-24 | 1,612 | 1,619 | 1,610 | 1,610 | 41,000 | 1,341.67 |
| 2005-11-22 | 1,619 | 1,636 | 1,603 | 1,608 | 63,000 | 1,340 |
| 2005-11-21 | 1,630 | 1,644 | 1,598 | 1,598 | 90,000 | 1,331.67 |
| 2005-11-18 | 1,617 | 1,629 | 1,615 | 1,628 | 35,000 | 1,356.67 |
| 2005-11-17 | 1,598 | 1,619 | 1,597 | 1,616 | 43,000 | 1,346.67 |
| 2005-11-16 | 1,561 | 1,592 | 1,561 | 1,592 | 37,000 | 1,326.67 |
| 2005-11-15 | 1,572 | 1,577 | 1,553 | 1,555 | 74,000 | 1,295.83 |
| 2005-11-14 | 1,596 | 1,596 | 1,570 | 1,572 | 74,000 | 1,310 |
| 2005-11-11 | 1,603 | 1,612 | 1,594 | 1,594 | 35,000 | 1,328.33 |
| 2005-11-10 | 1,609 | 1,609 | 1,594 | 1,596 | 35,000 | 1,330 |
| 2005-11-09 | 1,638 | 1,639 | 1,590 | 1,591 | 43,000 | 1,325.83 |
| 2005-11-08 | 1,646 | 1,646 | 1,637 | 1,637 | 22,000 | 1,364.17 |
| 2005-11-07 | 1,645 | 1,650 | 1,637 | 1,644 | 16,000 | 1,370 |
| 2005-11-04 | 1,648 | 1,655 | 1,645 | 1,650 | 15,000 | 1,375 |
| 2005-11-02 | 1,645 | 1,650 | 1,640 | 1,648 | 18,000 | 1,373.33 |
| 2005-11-01 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 1,366.67 |
| 2005-10-31 | 1,664 | 1,664 | 1,607 | 1,640 | 58,000 | 1,366.67 |
| 2005-10-28 | 1,632 | 1,649 | 1,631 | 1,634 | 17,000 | 1,361.67 |
| 2005-10-27 | 1,621 | 1,648 | 1,621 | 1,630 | 16,000 | 1,358.33 |
| 2005-10-26 | 1,626 | 1,634 | 1,620 | 1,620 | 23,000 | 1,350 |
| 2005-10-25 | 1,610 | 1,626 | 1,610 | 1,617 | 15,000 | 1,347.50 |
| 2005-10-24 | 1,594 | 1,600 | 1,587 | 1,587 | 16,000 | 1,322.50 |
| 2005-10-21 | 1,590 | 1,603 | 1,587 | 1,592 | 17,000 | 1,326.67 |
| 2005-10-20 | 1,607 | 1,610 | 1,590 | 1,590 | 31,000 | 1,325 |
| 2005-10-19 | 1,604 | 1,613 | 1,582 | 1,585 | 30,000 | 1,320.83 |
| 2005-10-18 | 1,621 | 1,621 | 1,599 | 1,599 | 33,000 | 1,332.50 |
| 2005-10-17 | 1,638 | 1,638 | 1,612 | 1,628 | 16,000 | 1,356.67 |
| 2005-10-14 | 1,638 | 1,638 | 1,610 | 1,630 | 19,000 | 1,358.33 |
| 2005-10-13 | 1,627 | 1,645 | 1,626 | 1,637 | 27,000 | 1,364.17 |
| 2005-10-12 | 1,685 | 1,685 | 1,643 | 1,644 | 24,000 | 1,370 |
| 2005-10-11 | 1,632 | 1,637 | 1,627 | 1,636 | 15,000 | 1,363.33 |
| 2005-10-07 | 1,650 | 1,650 | 1,621 | 1,625 | 20,000 | 1,354.17 |
| 2005-10-06 | 1,680 | 1,680 | 1,657 | 1,658 | 21,000 | 1,381.67 |
| 2005-10-05 | 1,706 | 1,706 | 1,680 | 1,680 | 24,000 | 1,400 |
| 2005-10-04 | 1,693 | 1,710 | 1,693 | 1,706 | 22,000 | 1,421.67 |
| 2005-10-03 | 1,726 | 1,726 | 1,695 | 1,723 | 22,000 | 1,435.83 |
| 2005-09-30 | 1,729 | 1,729 | 1,700 | 1,720 | 33,000 | 1,433.33 |
| 2005-09-29 | 1,730 | 1,730 | 1,705 | 1,709 | 35,000 | 1,424.17 |
| 2005-09-28 | 1,711 | 1,730 | 1,710 | 1,730 | 16,000 | 1,441.67 |
| 2005-09-27 | 1,700 | 1,707 | 1,700 | 1,707 | 3,000 | 1,422.50 |
| 2005-09-26 | 1,710 | 1,717 | 1,700 | 1,712 | 19,000 | 1,426.67 |
| 2005-09-22 | 1,708 | 1,717 | 1,700 | 1,710 | 28,000 | 1,425 |
| 2005-09-21 | 1,700 | 1,702 | 1,680 | 1,680 | 31,000 | 1,400 |
| 2005-09-20 | 1,686 | 1,700 | 1,686 | 1,699 | 15,000 | 1,415.83 |
| 2005-09-16 | 1,685 | 1,690 | 1,677 | 1,677 | 28,000 | 1,397.50 |
| 2005-09-15 | 1,668 | 1,684 | 1,668 | 1,684 | 13,000 | 1,403.33 |
| 2005-09-14 | 1,670 | 1,679 | 1,665 | 1,666 | 24,000 | 1,388.33 |
| 2005-09-13 | 1,655 | 1,685 | 1,655 | 1,665 | 19,000 | 1,387.50 |
| 2005-09-12 | 1,685 | 1,685 | 1,683 | 1,685 | 15,000 | 1,404.17 |
| 2005-09-09 | 1,679 | 1,689 | 1,678 | 1,684 | 74,000 | 1,403.33 |
| 2005-09-08 | 1,669 | 1,670 | 1,664 | 1,668 | 19,000 | 1,390 |
| 2005-09-07 | 1,644 | 1,670 | 1,644 | 1,668 | 11,000 | 1,390 |
| 2005-09-06 | 1,645 | 1,668 | 1,645 | 1,660 | 12,000 | 1,383.33 |
| 2005-09-05 | 1,641 | 1,656 | 1,641 | 1,654 | 11,000 | 1,378.33 |
| 2005-09-02 | 1,655 | 1,669 | 1,636 | 1,636 | 23,000 | 1,363.33 |
| 2005-09-01 | 1,640 | 1,677 | 1,639 | 1,654 | 39,000 | 1,378.33 |
| 2005-08-31 | 1,637 | 1,640 | 1,635 | 1,639 | 19,000 | 1,365.83 |
| 2005-08-30 | 1,621 | 1,639 | 1,621 | 1,635 | 21,000 | 1,362.50 |
| 2005-08-29 | 1,630 | 1,638 | 1,620 | 1,620 | 17,000 | 1,350 |
| 2005-08-26 | 1,635 | 1,637 | 1,630 | 1,630 | 27,000 | 1,358.33 |
| 2005-08-25 | 1,637 | 1,638 | 1,625 | 1,630 | 19,000 | 1,358.33 |
| 2005-08-24 | 1,620 | 1,640 | 1,620 | 1,639 | 23,000 | 1,365.83 |
| 2005-08-23 | 1,629 | 1,636 | 1,623 | 1,631 | 36,000 | 1,359.17 |
| 2005-08-22 | 1,624 | 1,630 | 1,600 | 1,606 | 25,000 | 1,338.33 |
| 2005-08-19 | 1,629 | 1,630 | 1,610 | 1,625 | 18,000 | 1,354.17 |
| 2005-08-18 | 1,640 | 1,640 | 1,633 | 1,633 | 19,000 | 1,360.83 |
| 2005-08-17 | 1,623 | 1,635 | 1,623 | 1,634 | 40,000 | 1,361.67 |
| 2005-08-16 | 1,616 | 1,621 | 1,616 | 1,621 | 12,000 | 1,350.83 |
| 2005-08-15 | 1,617 | 1,623 | 1,605 | 1,617 | 18,000 | 1,347.50 |
| 2005-08-12 | 1,611 | 1,616 | 1,610 | 1,610 | 18,000 | 1,341.67 |
| 2005-08-11 | 1,606 | 1,625 | 1,606 | 1,610 | 13,000 | 1,341.67 |
| 2005-08-10 | 1,595 | 1,620 | 1,595 | 1,605 | 25,000 | 1,337.50 |
| 2005-08-09 | 1,569 | 1,603 | 1,569 | 1,593 | 31,000 | 1,327.50 |
| 2005-08-08 | 1,576 | 1,580 | 1,561 | 1,564 | 31,000 | 1,303.33 |
| 2005-08-05 | 1,591 | 1,598 | 1,577 | 1,577 | 28,000 | 1,314.17 |
| 2005-08-04 | 1,604 | 1,609 | 1,600 | 1,600 | 16,000 | 1,333.33 |
| 2005-08-03 | 1,605 | 1,608 | 1,598 | 1,604 | 56,000 | 1,336.67 |
| 2005-08-02 | 1,576 | 1,610 | 1,576 | 1,604 | 32,000 | 1,336.67 |
| 2005-08-01 | 1,574 | 1,582 | 1,570 | 1,575 | 15,000 | 1,312.50 |
| 2005-07-29 | 1,587 | 1,588 | 1,572 | 1,572 | 17,000 | 1,310 |
| 2005-07-28 | 1,585 | 1,585 | 1,574 | 1,574 | 13,000 | 1,311.67 |
| 2005-07-27 | 1,573 | 1,585 | 1,573 | 1,581 | 11,000 | 1,317.50 |
| 2005-07-26 | 1,573 | 1,583 | 1,573 | 1,573 | 6,000 | 1,310.83 |
| 2005-07-25 | 1,580 | 1,592 | 1,579 | 1,580 | 6,000 | 1,316.67 |
| 2005-07-22 | 1,588 | 1,590 | 1,578 | 1,578 | 18,000 | 1,315 |
| 2005-07-21 | 1,580 | 1,594 | 1,578 | 1,579 | 13,000 | 1,315.83 |
| 2005-07-20 | 1,599 | 1,600 | 1,577 | 1,579 | 35,000 | 1,315.83 |
| 2005-07-19 | 1,599 | 1,612 | 1,576 | 1,586 | 20,000 | 1,321.67 |
| 2005-07-15 | 1,603 | 1,603 | 1,587 | 1,597 | 36,000 | 1,330.83 |
| 2005-07-14 | 1,603 | 1,607 | 1,588 | 1,602 | 40,000 | 1,335 |
| 2005-07-13 | 1,619 | 1,619 | 1,598 | 1,601 | 35,000 | 1,334.17 |
| 2005-07-12 | 1,579 | 1,598 | 1,570 | 1,592 | 26,000 | 1,326.67 |
| 2005-07-11 | 1,571 | 1,578 | 1,562 | 1,565 | 15,000 | 1,304.17 |
| 2005-07-08 | 1,566 | 1,575 | 1,566 | 1,571 | 15,000 | 1,309.17 |
| 2005-07-07 | 1,570 | 1,570 | 1,555 | 1,567 | 6,000 | 1,305.83 |
| 2005-07-06 | 1,575 | 1,581 | 1,562 | 1,570 | 56,000 | 1,308.33 |
| 2005-07-05 | 1,588 | 1,588 | 1,571 | 1,584 | 27,000 | 1,320 |
| 2005-07-04 | 1,598 | 1,598 | 1,568 | 1,589 | 47,000 | 1,324.17 |
| 2005-07-01 | 1,584 | 1,598 | 1,574 | 1,586 | 45,000 | 1,321.67 |
| 2005-06-30 | 1,599 | 1,600 | 1,567 | 1,584 | 25,000 | 1,320 |
| 2005-06-29 | 1,587 | 1,587 | 1,570 | 1,584 | 29,000 | 1,320 |
| 2005-06-28 | 1,569 | 1,569 | 1,557 | 1,560 | 14,000 | 1,300 |
| 2005-06-27 | 1,560 | 1,574 | 1,559 | 1,570 | 55,000 | 1,308.33 |
| 2005-06-24 | 1,568 | 1,573 | 1,546 | 1,573 | 30,000 | 1,310.83 |
| 2005-06-23 | 1,587 | 1,588 | 1,570 | 1,585 | 32,000 | 1,320.83 |
| 2005-06-22 | 1,582 | 1,589 | 1,564 | 1,588 | 19,000 | 1,323.33 |
| 2005-06-21 | 1,569 | 1,583 | 1,568 | 1,583 | 39,000 | 1,319.17 |
| 2005-06-20 | 1,568 | 1,585 | 1,566 | 1,568 | 57,000 | 1,306.67 |
| 2005-06-17 | 1,566 | 1,592 | 1,566 | 1,566 | 121,000 | 1,305 |
| 2005-06-16 | 1,565 | 1,583 | 1,564 | 1,565 | 46,000 | 1,304.17 |
| 2005-06-15 | 1,562 | 1,568 | 1,559 | 1,563 | 110,000 | 1,302.50 |
| 2005-06-14 | 1,555 | 1,568 | 1,555 | 1,561 | 47,000 | 1,300.83 |
| 2005-06-13 | 1,557 | 1,570 | 1,556 | 1,565 | 22,000 | 1,304.17 |
| 2005-06-10 | 1,563 | 1,568 | 1,561 | 1,561 | 30,000 | 1,300.83 |
| 2005-06-09 | 1,571 | 1,571 | 1,555 | 1,564 | 23,000 | 1,303.33 |
| 2005-06-08 | 1,558 | 1,570 | 1,544 | 1,560 | 20,000 | 1,300 |
| 2005-06-07 | 1,540 | 1,565 | 1,540 | 1,558 | 14,000 | 1,298.33 |
| 2005-06-06 | 1,550 | 1,568 | 1,550 | 1,568 | 13,000 | 1,306.67 |
| 2005-06-03 | 1,558 | 1,572 | 1,558 | 1,568 | 135,000 | 1,306.67 |
| 2005-06-02 | 1,594 | 1,594 | 1,580 | 1,588 | 17,000 | 1,323.33 |
| 2005-06-01 | 1,605 | 1,606 | 1,588 | 1,594 | 19,000 | 1,328.33 |
| 2005-05-31 | 1,616 | 1,619 | 1,590 | 1,605 | 22,000 | 1,337.50 |
| 2005-05-30 | 1,596 | 1,635 | 1,596 | 1,596 | 16,000 | 1,330 |
| 2005-05-27 | 1,601 | 1,601 | 1,589 | 1,589 | 23,000 | 1,324.17 |
| 2005-05-26 | 1,580 | 1,585 | 1,565 | 1,581 | 13,000 | 1,317.50 |
| 2005-05-25 | 1,562 | 1,579 | 1,562 | 1,563 | 11,000 | 1,302.50 |
| 2005-05-24 | 1,583 | 1,583 | 1,562 | 1,562 | 19,000 | 1,301.67 |
| 2005-05-23 | 1,557 | 1,567 | 1,555 | 1,563 | 7,000 | 1,302.50 |
| 2005-05-20 | 1,568 | 1,570 | 1,568 | 1,570 | 16,000 | 1,308.33 |
| 2005-05-19 | 1,571 | 1,580 | 1,561 | 1,569 | 40,000 | 1,307.50 |
| 2005-05-18 | 1,580 | 1,580 | 1,560 | 1,568 | 15,000 | 1,306.67 |
| 2005-05-17 | 1,570 | 1,573 | 1,557 | 1,557 | 16,000 | 1,297.50 |
| 2005-05-16 | 1,591 | 1,591 | 1,569 | 1,569 | 13,000 | 1,307.50 |
| 2005-05-13 | 1,585 | 1,587 | 1,567 | 1,579 | 23,000 | 1,315.83 |
| 2005-05-12 | 1,592 | 1,592 | 1,580 | 1,580 | 22,000 | 1,316.67 |
| 2005-05-11 | 1,595 | 1,595 | 1,576 | 1,576 | 19,000 | 1,313.33 |
| 2005-05-10 | 1,605 | 1,610 | 1,588 | 1,594 | 85,000 | 1,328.33 |
| 2005-05-09 | 1,629 | 1,629 | 1,603 | 1,603 | 36,000 | 1,335.83 |
| 2005-05-06 | 1,624 | 1,630 | 1,624 | 1,629 | 26,000 | 1,357.50 |
| 2005-05-02 | 1,614 | 1,640 | 1,604 | 1,624 | 20,000 | 1,353.33 |
| 2005-04-28 | 1,610 | 1,616 | 1,602 | 1,602 | 34,000 | 1,335 |
| 2005-04-27 | 1,570 | 1,602 | 1,570 | 1,602 | 34,000 | 1,335 |
| 2005-04-26 | 1,570 | 1,570 | 1,557 | 1,568 | 37,000 | 1,306.67 |
| 2005-04-25 | 1,600 | 1,600 | 1,570 | 1,570 | 40,000 | 1,308.33 |
| 2005-04-22 | 1,572 | 1,580 | 1,560 | 1,570 | 63,000 | 1,308.33 |
| 2005-04-21 | 1,560 | 1,575 | 1,544 | 1,566 | 33,000 | 1,305 |
| 2005-04-20 | 1,556 | 1,568 | 1,554 | 1,560 | 17,000 | 1,300 |
| 2005-04-19 | 1,548 | 1,577 | 1,547 | 1,551 | 29,000 | 1,292.50 |
| 2005-04-18 | 1,593 | 1,595 | 1,540 | 1,545 | 101,000 | 1,287.50 |
| 2005-04-15 | 1,604 | 1,604 | 1,574 | 1,593 | 18,000 | 1,327.50 |
| 2005-04-14 | 1,603 | 1,608 | 1,602 | 1,604 | 17,000 | 1,336.67 |
| 2005-04-13 | 1,603 | 1,609 | 1,603 | 1,603 | 31,000 | 1,335.83 |
| 2005-04-12 | 1,609 | 1,610 | 1,601 | 1,603 | 29,000 | 1,335.83 |
| 2005-04-11 | 1,610 | 1,610 | 1,600 | 1,608 | 30,000 | 1,340 |
| 2005-04-08 | 1,600 | 1,611 | 1,595 | 1,609 | 55,000 | 1,340.83 |
| 2005-04-07 | 1,593 | 1,599 | 1,581 | 1,599 | 30,000 | 1,332.50 |
| 2005-04-06 | 1,594 | 1,600 | 1,550 | 1,593 | 36,000 | 1,327.50 |
| 2005-04-05 | 1,552 | 1,575 | 1,552 | 1,564 | 19,000 | 1,303.33 |
| 2005-04-04 | 1,539 | 1,568 | 1,539 | 1,568 | 23,000 | 1,306.67 |
| 2005-04-01 | 1,575 | 1,575 | 1,530 | 1,569 | 31,000 | 1,307.50 |
| 2005-03-31 | 1,571 | 1,580 | 1,568 | 1,580 | 21,000 | 1,316.67 |
| 2005-03-30 | 1,570 | 1,580 | 1,560 | 1,574 | 25,000 | 1,311.67 |
| 2005-03-29 | 1,581 | 1,587 | 1,579 | 1,587 | 14,000 | 1,322.50 |
| 2005-03-28 | 1,585 | 1,600 | 1,575 | 1,595 | 36,000 | 1,329.17 |
| 2005-03-25 | 1,611 | 1,619 | 1,607 | 1,619 | 68,000 | 1,349.17 |
| 2005-03-24 | 1,600 | 1,610 | 1,596 | 1,610 | 27,000 | 1,341.67 |
| 2005-03-23 | 1,623 | 1,623 | 1,596 | 1,606 | 24,000 | 1,338.33 |
| 2005-03-22 | 1,620 | 1,632 | 1,607 | 1,623 | 29,000 | 1,352.50 |
| 2005-03-18 | 1,624 | 1,624 | 1,606 | 1,612 | 29,000 | 1,343.33 |
| 2005-03-17 | 1,632 | 1,633 | 1,617 | 1,623 | 18,000 | 1,352.50 |
| 2005-03-16 | 1,640 | 1,650 | 1,630 | 1,632 | 78,000 | 1,360 |
| 2005-03-15 | 1,615 | 1,633 | 1,615 | 1,633 | 33,000 | 1,360.83 |
| 2005-03-14 | 1,602 | 1,615 | 1,602 | 1,615 | 36,000 | 1,345.83 |
| 2005-03-11 | 1,620 | 1,620 | 1,599 | 1,615 | 104,000 | 1,345.83 |
| 2005-03-10 | 1,603 | 1,620 | 1,600 | 1,600 | 21,000 | 1,333.33 |
| 2005-03-09 | 1,602 | 1,621 | 1,601 | 1,611 | 21,000 | 1,342.50 |
| 2005-03-08 | 1,639 | 1,639 | 1,603 | 1,605 | 28,000 | 1,337.50 |
| 2005-03-07 | 1,600 | 1,640 | 1,600 | 1,640 | 20,000 | 1,366.67 |
| 2005-03-04 | 1,616 | 1,616 | 1,601 | 1,607 | 16,000 | 1,339.17 |
| 2005-03-03 | 1,619 | 1,619 | 1,601 | 1,619 | 15,000 | 1,349.17 |
| 2005-03-02 | 1,606 | 1,623 | 1,590 | 1,623 | 40,000 | 1,352.50 |
| 2005-03-01 | 1,600 | 1,620 | 1,590 | 1,620 | 56,000 | 1,350 |
| 2005-02-28 | 1,573 | 1,600 | 1,573 | 1,600 | 20,000 | 1,333.33 |
| 2005-02-25 | 1,589 | 1,592 | 1,585 | 1,585 | 12,000 | 1,320.83 |
| 2005-02-24 | 1,569 | 1,590 | 1,569 | 1,590 | 26,000 | 1,325 |
| 2005-02-23 | 1,576 | 1,579 | 1,568 | 1,570 | 30,000 | 1,308.33 |
| 2005-02-22 | 1,577 | 1,577 | 1,575 | 1,576 | 22,000 | 1,313.33 |
| 2005-02-21 | 1,562 | 1,570 | 1,560 | 1,568 | 46,000 | 1,306.67 |
| 2005-02-18 | 1,588 | 1,588 | 1,577 | 1,577 | 30,000 | 1,314.17 |
| 2005-02-17 | 1,598 | 1,599 | 1,585 | 1,588 | 41,000 | 1,323.33 |
| 2005-02-16 | 1,589 | 1,600 | 1,583 | 1,589 | 43,000 | 1,324.17 |
| 2005-02-15 | 1,575 | 1,575 | 1,547 | 1,560 | 105,000 | 1,300 |
| 2005-02-14 | 1,609 | 1,615 | 1,583 | 1,585 | 131,000 | 1,320.83 |
| 2005-02-10 | 1,607 | 1,607 | 1,601 | 1,604 | 35,000 | 1,336.67 |
| 2005-02-09 | 1,610 | 1,610 | 1,600 | 1,609 | 51,000 | 1,340.83 |
| 2005-02-08 | 1,601 | 1,610 | 1,590 | 1,610 | 37,000 | 1,341.67 |
| 2005-02-07 | 1,600 | 1,600 | 1,551 | 1,600 | 42,000 | 1,333.33 |
| 2005-02-04 | 1,600 | 1,615 | 1,600 | 1,603 | 63,000 | 1,335.83 |
| 2005-02-03 | 1,599 | 1,605 | 1,588 | 1,597 | 55,000 | 1,330.83 |
| 2005-02-02 | 1,575 | 1,598 | 1,573 | 1,598 | 38,000 | 1,331.67 |
| 2005-02-01 | 1,578 | 1,578 | 1,565 | 1,575 | 36,000 | 1,312.50 |
| 2005-01-31 | 1,538 | 1,579 | 1,538 | 1,579 | 47,000 | 1,315.83 |
| 2005-01-28 | 1,569 | 1,569 | 1,530 | 1,536 | 49,000 | 1,280 |
| 2005-01-27 | 1,500 | 1,571 | 1,500 | 1,571 | 80,000 | 1,309.17 |
| 2005-01-26 | 1,495 | 1,498 | 1,490 | 1,491 | 40,000 | 1,242.50 |
| 2005-01-25 | 1,470 | 1,495 | 1,460 | 1,495 | 34,000 | 1,245.83 |
| 2005-01-24 | 1,479 | 1,500 | 1,455 | 1,500 | 38,000 | 1,250 |
| 2005-01-21 | 1,468 | 1,492 | 1,458 | 1,483 | 58,000 | 1,235.83 |
| 2005-01-20 | 1,466 | 1,468 | 1,442 | 1,468 | 32,000 | 1,223.33 |
| 2005-01-19 | 1,461 | 1,479 | 1,451 | 1,466 | 47,000 | 1,221.67 |
| 2005-01-18 | 1,461 | 1,461 | 1,447 | 1,449 | 42,000 | 1,207.50 |
| 2005-01-17 | 1,441 | 1,460 | 1,440 | 1,452 | 35,000 | 1,210 |
| 2005-01-14 | 1,421 | 1,451 | 1,421 | 1,451 | 53,000 | 1,209.17 |
| 2005-01-13 | 1,399 | 1,420 | 1,399 | 1,419 | 42,000 | 1,182.50 |
| 2005-01-12 | 1,377 | 1,382 | 1,375 | 1,380 | 27,000 | 1,150 |
| 2005-01-11 | 1,375 | 1,375 | 1,360 | 1,375 | 17,000 | 1,145.83 |
| 2005-01-07 | 1,366 | 1,375 | 1,366 | 1,375 | 16,000 | 1,145.83 |
| 2005-01-06 | 1,362 | 1,370 | 1,360 | 1,365 | 14,000 | 1,137.50 |
| 2005-01-05 | 1,374 | 1,400 | 1,374 | 1,379 | 20,000 | 1,149.17 |
| 2005-01-04 | 1,401 | 1,401 | 1,393 | 1,393 | 6,000 | 1,160.83 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
