3329 東和フードサービス(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 | 3,500 | 3,550 | 3,500 | 3,510 | 900 | 877.50 |
| 2005-12-29 | 3,520 | 3,600 | 3,520 | 3,530 | 2,500 | 882.50 |
| 2005-12-28 | 3,580 | 3,600 | 3,500 | 3,510 | 6,100 | 877.50 |
| 2005-12-27 | 3,500 | 3,570 | 3,500 | 3,570 | 3,500 | 892.50 |
| 2005-12-26 | 3,490 | 3,540 | 3,470 | 3,510 | 4,100 | 877.50 |
| 2005-12-22 | 3,490 | 3,500 | 3,470 | 3,470 | 1,600 | 867.50 |
| 2005-12-21 | 3,470 | 3,500 | 3,450 | 3,500 | 5,900 | 875 |
| 2005-12-20 | 3,390 | 3,490 | 3,370 | 3,470 | 5,100 | 867.50 |
| 2005-12-19 | 3,390 | 3,410 | 3,320 | 3,400 | 5,300 | 850 |
| 2005-12-16 | 3,310 | 3,440 | 3,310 | 3,440 | 6,800 | 860 |
| 2005-12-15 | 3,290 | 3,300 | 3,290 | 3,290 | 1,400 | 822.50 |
| 2005-12-14 | 3,290 | 3,300 | 3,270 | 3,290 | 3,400 | 822.50 |
| 2005-12-13 | 3,410 | 3,410 | 3,300 | 3,300 | 6,500 | 825 |
| 2005-12-12 | 3,380 | 3,380 | 3,300 | 3,340 | 8,500 | 835 |
| 2005-12-09 | 3,270 | 3,370 | 3,250 | 3,300 | 9,400 | 825 |
| 2005-12-08 | 3,200 | 3,200 | 3,170 | 3,170 | 2,900 | 792.50 |
| 2005-12-07 | 3,140 | 3,200 | 3,140 | 3,190 | 2,600 | 797.50 |
| 2005-12-06 | 3,130 | 3,150 | 3,100 | 3,140 | 3,400 | 785 |
| 2005-12-05 | 3,170 | 3,170 | 3,150 | 3,150 | 2,200 | 787.50 |
| 2005-12-02 | 3,190 | 3,190 | 3,120 | 3,170 | 1,300 | 792.50 |
| 2005-12-01 | 3,230 | 3,250 | 3,200 | 3,200 | 2,000 | 800 |
| 2005-11-30 | 3,120 | 3,200 | 3,120 | 3,200 | 2,300 | 800 |
| 2005-11-29 | 3,100 | 3,120 | 3,100 | 3,120 | 2,700 | 780 |
| 2005-11-28 | 3,160 | 3,200 | 3,100 | 3,120 | 2,200 | 780 |
| 2005-11-25 | 3,130 | 3,150 | 3,130 | 3,150 | 2,100 | 787.50 |
| 2005-11-24 | 3,250 | 3,250 | 3,090 | 3,210 | 4,200 | 802.50 |
| 2005-11-22 | 3,320 | 3,320 | 3,230 | 3,290 | 3,900 | 822.50 |
| 2005-11-21 | 3,350 | 3,350 | 3,320 | 3,320 | 1,600 | 830 |
| 2005-11-18 | 3,280 | 3,330 | 3,280 | 3,330 | 1,900 | 832.50 |
| 2005-11-17 | 3,340 | 3,350 | 3,280 | 3,280 | 1,900 | 820 |
| 2005-11-16 | 3,250 | 3,340 | 3,220 | 3,340 | 5,400 | 835 |
| 2005-11-15 | 3,300 | 3,310 | 3,280 | 3,310 | 3,100 | 827.50 |
| 2005-11-14 | 3,390 | 3,390 | 3,320 | 3,320 | 3,000 | 830 |
| 2005-11-11 | 3,360 | 3,420 | 3,340 | 3,400 | 5,900 | 850 |
| 2005-11-10 | 3,450 | 3,450 | 3,210 | 3,360 | 5,200 | 840 |
| 2005-11-09 | 3,480 | 3,480 | 3,470 | 3,470 | 2,000 | 867.50 |
| 2005-11-08 | 3,460 | 3,460 | 3,450 | 3,460 | 3,800 | 865 |
| 2005-11-07 | 3,420 | 3,440 | 3,400 | 3,440 | 3,300 | 860 |
| 2005-11-04 | 3,360 | 3,380 | 3,360 | 3,370 | 3,900 | 842.50 |
| 2005-11-02 | 3,300 | 3,330 | 3,290 | 3,330 | 4,800 | 832.50 |
| 2005-11-01 | 3,270 | 3,280 | 3,270 | 3,280 | 2,600 | 820 |
| 2005-10-31 | 3,230 | 3,260 | 3,200 | 3,230 | 4,100 | 807.50 |
| 2005-10-28 | 3,230 | 3,230 | 3,180 | 3,180 | 5,700 | 795 |
| 2005-10-27 | 3,160 | 3,230 | 3,160 | 3,200 | 5,300 | 800 |
| 2005-10-26 | 3,200 | 3,200 | 3,110 | 3,150 | 10,400 | 787.50 |
| 2005-10-25 | 3,370 | 3,370 | 3,250 | 3,350 | 14,600 | 837.50 |
| 2005-10-24 | 3,610 | 3,630 | 3,350 | 3,400 | 33,000 | 850 |
| 2005-10-21 | 3,160 | 3,160 | 3,130 | 3,160 | 4,700 | 790 |
| 2005-10-20 | 3,170 | 3,170 | 3,130 | 3,170 | 4,300 | 792.50 |
| 2005-10-19 | 3,170 | 3,170 | 3,110 | 3,120 | 1,700 | 780 |
| 2005-10-18 | 3,090 | 3,180 | 3,090 | 3,180 | 10,000 | 795 |
| 2005-10-17 | 3,080 | 3,080 | 3,070 | 3,080 | 3,300 | 770 |
| 2005-10-14 | 3,080 | 3,080 | 3,070 | 3,070 | 2,300 | 767.50 |
| 2005-10-13 | 3,060 | 3,080 | 3,050 | 3,080 | 4,000 | 770 |
| 2005-10-12 | 3,050 | 3,070 | 3,050 | 3,060 | 1,900 | 765 |
| 2005-10-11 | 3,040 | 3,050 | 3,040 | 3,050 | 2,800 | 762.50 |
| 2005-10-07 | 3,020 | 3,040 | 3,020 | 3,040 | 2,300 | 760 |
| 2005-10-06 | 3,070 | 3,070 | 3,030 | 3,050 | 3,400 | 762.50 |
| 2005-10-05 | 3,070 | 3,070 | 3,060 | 3,070 | 1,600 | 767.50 |
| 2005-10-04 | 3,070 | 3,080 | 3,050 | 3,070 | 4,100 | 767.50 |
| 2005-10-03 | 3,070 | 3,070 | 3,040 | 3,060 | 3,700 | 765 |
| 2005-09-30 | 3,040 | 3,060 | 3,020 | 3,040 | 3,800 | 760 |
| 2005-09-29 | 3,000 | 3,020 | 2,995 | 3,020 | 4,700 | 755 |
| 2005-09-28 | 2,980 | 2,990 | 2,975 | 2,990 | 6,400 | 747.50 |
| 2005-09-27 | 2,960 | 2,980 | 2,950 | 2,980 | 6,100 | 745 |
| 2005-09-26 | 2,950 | 2,965 | 2,950 | 2,965 | 3,100 | 741.25 |
| 2005-09-22 | 2,975 | 2,975 | 2,940 | 2,950 | 5,100 | 737.50 |
| 2005-09-21 | 2,980 | 2,990 | 2,970 | 2,975 | 6,700 | 743.75 |
| 2005-09-20 | 2,950 | 2,950 | 2,940 | 2,940 | 2,300 | 735 |
| 2005-09-16 | 2,900 | 2,910 | 2,880 | 2,910 | 1,500 | 727.50 |
| 2005-09-15 | 2,925 | 2,925 | 2,880 | 2,900 | 1,600 | 725 |
| 2005-09-14 | 2,900 | 2,900 | 2,890 | 2,890 | 1,000 | 722.50 |
| 2005-09-13 | 2,905 | 2,905 | 2,865 | 2,905 | 1,200 | 726.25 |
| 2005-09-12 | 2,940 | 2,940 | 2,870 | 2,905 | 500 | 726.25 |
| 2005-09-09 | 2,840 | 2,845 | 2,840 | 2,845 | 800 | 711.25 |
| 2005-09-08 | 2,830 | 2,880 | 2,820 | 2,880 | 700 | 720 |
| 2005-09-07 | 2,855 | 2,855 | 2,840 | 2,840 | 1,000 | 710 |
| 2005-09-06 | 2,890 | 2,890 | 2,855 | 2,855 | 2,700 | 713.75 |
| 2005-09-05 | 2,900 | 2,900 | 2,850 | 2,895 | 1,700 | 723.75 |
| 2005-09-02 | 2,950 | 2,970 | 2,930 | 2,930 | 3,000 | 732.50 |
| 2005-09-01 | 3,050 | 3,080 | 2,860 | 2,930 | 15,800 | 732.50 |
| 2005-08-31 | 2,800 | 3,000 | 2,760 | 2,800 | 4,600 | 700 |
| 2005-08-30 | 2,800 | 2,810 | 2,800 | 2,810 | 300 | 702.50 |
| 2005-08-29 | 2,795 | 2,800 | 2,795 | 2,800 | 600 | 700 |
| 2005-08-26 | 2,800 | 2,800 | 2,760 | 2,760 | 300 | 690 |
| 2005-08-25 | 2,810 | 2,810 | 2,780 | 2,800 | 900 | 700 |
| 2005-08-24 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 700 |
| 2005-08-23 | 2,750 | 2,810 | 2,750 | 2,810 | 1,000 | 702.50 |
| 2005-08-22 | 2,810 | 2,810 | 2,760 | 2,760 | 1,700 | 690 |
| 2005-08-19 | 2,800 | 2,800 | 2,800 | 2,800 | 2,700 | 700 |
| 2005-08-18 | 2,760 | 2,760 | 2,730 | 2,760 | 1,100 | 690 |
| 2005-08-17 | 2,750 | 2,750 | 2,730 | 2,730 | 3,000 | 682.50 |
| 2005-08-16 | 2,750 | 2,750 | 2,700 | 2,710 | 1,100 | 677.50 |
| 2005-08-15 | 2,720 | 2,730 | 2,720 | 2,730 | 400 | 682.50 |
| 2005-08-12 | 2,710 | 2,720 | 2,700 | 2,700 | 700 | 675 |
| 2005-08-11 | 2,700 | 2,720 | 2,700 | 2,700 | 1,000 | 675 |
| 2005-08-10 | 2,630 | 2,700 | 2,615 | 2,700 | 1,300 | 675 |
| 2005-08-09 | 2,660 | 2,660 | 2,610 | 2,610 | 2,400 | 652.50 |
| 2005-08-08 | 2,655 | 2,660 | 2,610 | 2,660 | 600 | 665 |
| 2005-08-05 | 2,665 | 2,665 | 2,655 | 2,655 | 2,400 | 663.75 |
| 2005-08-04 | 2,700 | 2,700 | 2,660 | 2,665 | 600 | 666.25 |
| 2005-08-03 | 2,695 | 2,710 | 2,685 | 2,700 | 1,300 | 675 |
| 2005-08-02 | 2,660 | 2,700 | 2,660 | 2,700 | 2,000 | 675 |
| 2005-08-01 | 2,690 | 2,690 | 2,670 | 2,690 | 900 | 672.50 |
| 2005-07-29 | 2,680 | 2,690 | 2,655 | 2,690 | 900 | 672.50 |
| 2005-07-28 | 2,690 | 2,690 | 2,680 | 2,680 | 700 | 670 |
| 2005-07-27 | 2,685 | 2,690 | 2,685 | 2,690 | 1,400 | 672.50 |
| 2005-07-26 | 2,670 | 2,700 | 2,670 | 2,685 | 1,200 | 671.25 |
| 2005-07-25 | 2,700 | 2,710 | 2,670 | 2,670 | 1,300 | 667.50 |
| 2005-07-22 | 2,700 | 2,700 | 2,675 | 2,700 | 800 | 675 |
| 2005-07-21 | 2,700 | 2,700 | 2,660 | 2,680 | 1,100 | 670 |
| 2005-07-20 | 2,670 | 2,725 | 2,670 | 2,725 | 700 | 681.25 |
| 2005-07-19 | 2,655 | 2,670 | 2,655 | 2,670 | 900 | 667.50 |
| 2005-07-15 | 2,745 | 2,745 | 2,650 | 2,650 | 3,100 | 662.50 |
| 2005-07-14 | 2,720 | 2,745 | 2,710 | 2,745 | 1,400 | 686.25 |
| 2005-07-13 | 2,715 | 2,715 | 2,710 | 2,710 | 300 | 677.50 |
| 2005-07-12 | 2,705 | 2,710 | 2,700 | 2,710 | 1,000 | 677.50 |
| 2005-07-11 | 2,695 | 2,700 | 2,675 | 2,700 | 600 | 675 |
| 2005-07-08 | 2,695 | 2,700 | 2,660 | 2,700 | 300 | 675 |
| 2005-07-07 | 2,680 | 2,695 | 2,670 | 2,695 | 1,800 | 673.75 |
| 2005-07-06 | 2,660 | 2,680 | 2,660 | 2,670 | 1,000 | 667.50 |
| 2005-07-05 | 2,650 | 2,655 | 2,650 | 2,655 | 1,000 | 663.75 |
| 2005-07-04 | 2,650 | 2,670 | 2,650 | 2,670 | 3,200 | 667.50 |
| 2005-07-01 | 2,600 | 2,640 | 2,600 | 2,630 | 1,900 | 657.50 |
| 2005-06-30 | 2,590 | 2,590 | 2,570 | 2,570 | 1,000 | 642.50 |
| 2005-06-29 | 2,555 | 2,570 | 2,540 | 2,550 | 2,500 | 637.50 |
| 2005-06-28 | 2,540 | 2,545 | 2,535 | 2,540 | 2,300 | 635 |
| 2005-06-27 | 2,515 | 2,530 | 2,515 | 2,530 | 1,600 | 632.50 |
| 2005-06-24 | 2,540 | 2,550 | 2,510 | 2,515 | 5,600 | 628.75 |
| 2005-06-23 | 2,565 | 2,570 | 2,550 | 2,550 | 3,300 | 637.50 |
| 2005-06-22 | 2,600 | 2,600 | 2,550 | 2,550 | 4,400 | 637.50 |
| 2005-06-21 | 2,620 | 2,650 | 2,600 | 2,615 | 1,700 | 653.75 |
| 2005-06-20 | 2,700 | 2,700 | 2,610 | 2,655 | 1,700 | 663.75 |
| 2005-06-17 | 2,740 | 2,740 | 2,715 | 2,715 | 700 | 678.75 |
| 2005-06-16 | 2,710 | 2,740 | 2,700 | 2,740 | 1,100 | 685 |
| 2005-06-15 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 687.50 |
| 2005-06-14 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 686.25 |
| 2005-06-13 | 2,720 | 2,730 | 2,720 | 2,730 | 300 | 682.50 |
| 2005-06-10 | 2,720 | 2,720 | 2,710 | 2,710 | 200 | 677.50 |
| 2005-06-09 | 2,725 | 2,725 | 2,700 | 2,700 | 400 | 675 |
| 2005-06-08 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 680 |
| 2005-06-07 | 2,690 | 2,690 | 2,690 | 2,690 | 300 | 672.50 |
| 2005-06-06 | 2,685 | 2,685 | 2,685 | 2,685 | 500 | 671.25 |
| 2005-06-03 | 2,675 | 2,675 | 2,675 | 2,675 | 200 | 668.75 |
| 2005-06-02 | 2,650 | 2,650 | 2,650 | 2,650 | 600 | 662.50 |
| 2005-06-01 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 650 |
| 2005-05-31 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 650 |
| 2005-05-30 | 2,590 | 2,590 | 2,585 | 2,585 | 200 | 646.25 |
| 2005-05-27 | 2,550 | 2,560 | 2,550 | 2,560 | 300 | 640 |
| 2005-05-26 | 2,650 | 2,650 | 2,540 | 2,540 | 1,400 | 635 |
| 2005-05-25 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 662.50 |
| 2005-05-24 | 2,650 | 2,660 | 2,650 | 2,650 | 500 | 662.50 |
| 2005-05-23 | 2,625 | 2,645 | 2,600 | 2,645 | 1,000 | 661.25 |
| 2005-05-20 | 2,625 | 2,625 | 2,585 | 2,585 | 600 | 646.25 |
| 2005-05-19 | 2,540 | 2,620 | 2,540 | 2,560 | 600 | 640 |
| 2005-05-18 | 2,630 | 2,630 | 2,510 | 2,540 | 1,300 | 635 |
| 2005-05-17 | 2,665 | 2,665 | 2,630 | 2,630 | 900 | 657.50 |
| 2005-05-16 | 2,670 | 2,670 | 2,665 | 2,665 | 1,000 | 666.25 |
| 2005-05-13 | 2,670 | 2,670 | 2,665 | 2,670 | 500 | 667.50 |
| 2005-05-12 | 2,670 | 2,675 | 2,670 | 2,675 | 600 | 668.75 |
| 2005-05-11 | 2,670 | 2,680 | 2,665 | 2,670 | 600 | 667.50 |
| 2005-05-10 | 2,675 | 2,690 | 2,665 | 2,665 | 700 | 666.25 |
| 2005-05-09 | 2,675 | 2,675 | 2,675 | 2,675 | 200 | 668.75 |
| 2005-05-06 | 2,680 | 2,690 | 2,660 | 2,670 | 1,200 | 667.50 |
| 2005-05-02 | 2,690 | 2,690 | 2,675 | 2,675 | 1,600 | 668.75 |
| 2005-04-28 | 2,760 | 2,760 | 2,630 | 2,675 | 3,800 | 668.75 |
| 2005-04-27 | 2,865 | 2,865 | 2,840 | 2,840 | 900 | 710 |
| 2005-04-26 | 2,890 | 2,980 | 2,860 | 2,860 | 3,300 | 715 |
| 2005-04-25 | 2,805 | 2,860 | 2,745 | 2,860 | 3,900 | 715 |
| 2005-04-22 | 5,950 | 5,970 | 5,940 | 5,970 | 5,800 | 746.25 |
| 2005-04-21 | 5,950 | 5,950 | 5,900 | 5,940 | 2,500 | 742.50 |
| 2005-04-20 | 5,940 | 5,970 | 5,930 | 5,950 | 2,100 | 743.75 |
| 2005-04-19 | 5,900 | 5,940 | 5,900 | 5,920 | 1,500 | 740 |
| 2005-04-18 | 5,950 | 5,950 | 5,890 | 5,900 | 4,500 | 737.50 |
| 2005-04-15 | 5,930 | 5,950 | 5,920 | 5,940 | 3,200 | 742.50 |
| 2005-04-14 | 5,970 | 5,970 | 5,910 | 5,950 | 5,000 | 743.75 |
| 2005-04-13 | 5,910 | 5,980 | 5,910 | 5,980 | 14,000 | 747.50 |
| 2005-04-12 | 5,950 | 6,050 | 5,940 | 6,050 | 3,000 | 756.25 |
| 2005-04-11 | 6,140 | 6,140 | 5,940 | 6,050 | 7,200 | 756.25 |
| 2005-04-08 | 6,460 | 6,460 | 6,000 | 6,110 | 21,700 | 763.75 |
| 2005-04-07 | 5,550 | 5,660 | 5,550 | 5,660 | 1,600 | 707.50 |
| 2005-04-06 | 5,500 | 5,550 | 5,480 | 5,550 | 3,200 | 693.75 |
| 2005-04-05 | 5,400 | 5,470 | 5,400 | 5,470 | 2,900 | 683.75 |
| 2005-04-04 | 5,380 | 5,380 | 5,300 | 5,370 | 1,400 | 671.25 |
| 2005-04-01 | 5,290 | 5,320 | 5,250 | 5,320 | 1,100 | 665 |
| 2005-03-31 | 5,350 | 5,350 | 5,280 | 5,280 | 700 | 660 |
| 2005-03-30 | 5,240 | 5,350 | 5,240 | 5,350 | 2,700 | 668.75 |
| 2005-03-29 | 5,200 | 5,250 | 5,160 | 5,230 | 2,400 | 653.75 |
| 2005-03-28 | 5,150 | 5,180 | 5,050 | 5,100 | 4,800 | 637.50 |
| 2005-03-25 | 5,150 | 5,150 | 5,130 | 5,150 | 700 | 643.75 |
| 2005-03-24 | 5,130 | 5,190 | 5,130 | 5,130 | 1,200 | 641.25 |
| 2005-03-23 | 5,200 | 5,200 | 5,140 | 5,140 | 1,000 | 642.50 |
| 2005-03-22 | 5,100 | 5,190 | 5,100 | 5,190 | 600 | 648.75 |
| 2005-03-18 | 5,040 | 5,100 | 5,040 | 5,050 | 500 | 631.25 |
| 2005-03-16 | 5,050 | 5,060 | 5,050 | 5,060 | 300 | 632.50 |
| 2005-03-15 | 5,030 | 5,200 | 5,000 | 5,070 | 1,800 | 633.75 |
| 2005-03-14 | 5,120 | 5,120 | 5,120 | 5,120 | 200 | 640 |
| 2005-03-11 | 5,030 | 5,030 | 5,030 | 5,030 | 300 | 628.75 |
| 2005-03-10 | 5,240 | 5,240 | 5,100 | 5,100 | 200 | 637.50 |
| 2005-03-09 | 5,200 | 5,200 | 5,150 | 5,150 | 800 | 643.75 |
| 2005-03-08 | 5,390 | 5,390 | 5,200 | 5,200 | 500 | 650 |
| 2005-03-07 | 5,120 | 5,490 | 5,120 | 5,200 | 1,600 | 650 |
| 2005-03-04 | 5,000 | 5,080 | 5,000 | 5,080 | 2,700 | 635 |
| 2005-03-03 | 4,960 | 5,000 | 4,960 | 4,960 | 1,100 | 620 |
| 2005-03-02 | 4,950 | 4,980 | 4,950 | 4,980 | 400 | 622.50 |
| 2005-03-01 | 4,980 | 4,980 | 4,960 | 4,960 | 600 | 620 |
| 2005-02-28 | 4,950 | 4,980 | 4,950 | 4,980 | 700 | 622.50 |
| 2005-02-25 | 4,910 | 4,950 | 4,900 | 4,950 | 300 | 618.75 |
| 2005-02-24 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 612.50 |
| 2005-02-23 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 618.75 |
| 2005-02-22 | 4,950 | 4,950 | 4,900 | 4,900 | 200 | 612.50 |
| 2005-02-21 | 4,890 | 4,930 | 4,890 | 4,930 | 300 | 616.25 |
| 2005-02-18 | 4,900 | 4,900 | 4,890 | 4,890 | 200 | 611.25 |
| 2005-02-17 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 613.75 |
| 2005-02-16 | 4,930 | 4,940 | 4,900 | 4,900 | 500 | 612.50 |
| 2005-02-15 | 4,910 | 4,930 | 4,910 | 4,930 | 200 | 616.25 |
| 2005-02-14 | 4,950 | 4,990 | 4,930 | 4,930 | 500 | 616.25 |
| 2005-02-10 | 4,920 | 4,980 | 4,900 | 4,900 | 500 | 612.50 |
| 2005-02-09 | 4,910 | 4,970 | 4,910 | 4,970 | 200 | 621.25 |
| 2005-02-08 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 615 |
| 2005-02-07 | 4,960 | 4,970 | 4,950 | 4,950 | 700 | 618.75 |
| 2005-02-04 | 5,010 | 5,010 | 4,970 | 4,970 | 2,100 | 621.25 |
| 2005-02-03 | 5,010 | 5,030 | 5,010 | 5,010 | 900 | 626.25 |
| 2005-02-02 | 5,000 | 5,010 | 5,000 | 5,010 | 1,800 | 626.25 |
| 2005-02-01 | 4,950 | 5,010 | 4,950 | 4,990 | 3,000 | 623.75 |
| 2005-01-31 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 618.75 |
| 2005-01-28 | 4,950 | 4,950 | 4,860 | 4,860 | 600 | 607.50 |
| 2005-01-27 | 4,890 | 4,950 | 4,890 | 4,950 | 2,300 | 618.75 |
| 2005-01-26 | 4,870 | 4,870 | 4,870 | 4,870 | 200 | 608.75 |
| 2005-01-25 | 4,810 | 4,850 | 4,810 | 4,850 | 400 | 606.25 |
| 2005-01-24 | 4,810 | 4,830 | 4,810 | 4,830 | 300 | 603.75 |
| 2005-01-21 | 4,870 | 4,900 | 4,870 | 4,900 | 1,300 | 612.50 |
| 2005-01-20 | 4,860 | 4,900 | 4,860 | 4,900 | 800 | 612.50 |
| 2005-01-19 | 4,850 | 4,860 | 4,850 | 4,860 | 400 | 607.50 |
| 2005-01-18 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 611.25 |
| 2005-01-17 | 4,790 | 4,860 | 4,760 | 4,860 | 700 | 607.50 |
| 2005-01-14 | 4,780 | 4,810 | 4,760 | 4,800 | 2,600 | 600 |
| 2005-01-13 | 4,790 | 4,790 | 4,740 | 4,760 | 400 | 595 |
| 2005-01-12 | 4,860 | 4,860 | 4,610 | 4,650 | 2,000 | 581.25 |
| 2005-01-11 | 4,500 | 4,610 | 4,460 | 4,610 | 600 | 576.25 |
| 2005-01-07 | 4,500 | 4,510 | 4,430 | 4,430 | 1,600 | 553.75 |
| 2005-01-06 | 4,400 | 4,450 | 4,400 | 4,410 | 1,000 | 551.25 |
| 2005-01-05 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 555 |
| 2005-01-04 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 556.25 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
