7947 (株)エフピコ 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 | 3,700 | 3,700 | 3,620 | 3,630 | 1,000 | 907.50 |
| 2005-12-29 | 3,780 | 3,780 | 3,700 | 3,710 | 2,400 | 927.50 |
| 2005-12-28 | 3,720 | 3,720 | 3,690 | 3,700 | 2,200 | 925 |
| 2005-12-27 | 3,700 | 3,850 | 3,680 | 3,690 | 8,800 | 922.50 |
| 2005-12-26 | 3,780 | 3,790 | 3,680 | 3,690 | 6,600 | 922.50 |
| 2005-12-22 | 3,780 | 3,800 | 3,720 | 3,770 | 3,400 | 942.50 |
| 2005-12-21 | 3,750 | 3,790 | 3,750 | 3,790 | 4,500 | 947.50 |
| 2005-12-20 | 3,840 | 3,840 | 3,720 | 3,720 | 4,800 | 930 |
| 2005-12-19 | 3,880 | 3,950 | 3,780 | 3,820 | 26,700 | 955 |
| 2005-12-16 | 3,650 | 3,670 | 3,620 | 3,670 | 2,100 | 917.50 |
| 2005-12-15 | 3,650 | 3,650 | 3,590 | 3,600 | 5,500 | 900 |
| 2005-12-14 | 3,670 | 3,670 | 3,630 | 3,630 | 4,800 | 907.50 |
| 2005-12-13 | 3,550 | 3,680 | 3,550 | 3,680 | 2,300 | 920 |
| 2005-12-12 | 3,530 | 3,580 | 3,520 | 3,530 | 4,400 | 882.50 |
| 2005-12-09 | 3,490 | 3,580 | 3,490 | 3,570 | 27,100 | 892.50 |
| 2005-12-08 | 3,600 | 3,600 | 3,560 | 3,570 | 3,200 | 892.50 |
| 2005-12-07 | 3,660 | 3,660 | 3,580 | 3,580 | 6,000 | 895 |
| 2005-12-06 | 3,710 | 3,720 | 3,680 | 3,720 | 5,400 | 930 |
| 2005-12-05 | 3,750 | 3,760 | 3,720 | 3,750 | 6,200 | 937.50 |
| 2005-12-02 | 3,790 | 3,800 | 3,710 | 3,780 | 9,000 | 945 |
| 2005-12-01 | 3,650 | 3,790 | 3,640 | 3,770 | 17,800 | 942.50 |
| 2005-11-30 | 3,590 | 3,620 | 3,590 | 3,620 | 2,900 | 905 |
| 2005-11-29 | 3,520 | 3,620 | 3,520 | 3,590 | 2,400 | 897.50 |
| 2005-11-28 | 3,580 | 3,590 | 3,510 | 3,510 | 5,700 | 877.50 |
| 2005-11-25 | 3,570 | 3,580 | 3,540 | 3,580 | 2,000 | 895 |
| 2005-11-24 | 3,610 | 3,610 | 3,550 | 3,570 | 3,300 | 892.50 |
| 2005-11-22 | 3,580 | 3,590 | 3,540 | 3,550 | 3,100 | 887.50 |
| 2005-11-21 | 3,750 | 3,750 | 3,530 | 3,530 | 11,800 | 882.50 |
| 2005-11-18 | 3,460 | 3,530 | 3,460 | 3,530 | 2,500 | 882.50 |
| 2005-11-17 | 3,500 | 3,510 | 3,420 | 3,460 | 5,900 | 865 |
| 2005-11-16 | 3,560 | 3,560 | 3,490 | 3,490 | 8,300 | 872.50 |
| 2005-11-15 | 3,750 | 3,750 | 3,530 | 3,540 | 11,800 | 885 |
| 2005-11-14 | 3,650 | 3,770 | 3,620 | 3,700 | 25,700 | 925 |
| 2005-11-11 | 3,420 | 3,420 | 3,310 | 3,360 | 11,900 | 840 |
| 2005-11-10 | 3,560 | 3,600 | 3,410 | 3,410 | 5,900 | 852.50 |
| 2005-11-09 | 3,590 | 3,660 | 3,560 | 3,560 | 4,200 | 890 |
| 2005-11-08 | 3,790 | 3,800 | 3,620 | 3,630 | 3,600 | 907.50 |
| 2005-11-07 | 3,810 | 3,810 | 3,710 | 3,800 | 4,000 | 950 |
| 2005-11-04 | 3,800 | 3,860 | 3,760 | 3,810 | 4,400 | 952.50 |
| 2005-11-02 | 3,880 | 3,900 | 3,830 | 3,860 | 2,900 | 965 |
| 2005-11-01 | 3,860 | 3,940 | 3,850 | 3,850 | 3,900 | 962.50 |
| 2005-10-31 | 3,910 | 3,950 | 3,820 | 3,860 | 5,600 | 965 |
| 2005-10-28 | 3,890 | 3,960 | 3,800 | 3,960 | 8,600 | 990 |
| 2005-10-27 | 3,950 | 3,960 | 3,880 | 3,880 | 9,100 | 970 |
| 2005-10-26 | 3,930 | 3,960 | 3,890 | 3,920 | 4,100 | 980 |
| 2005-10-25 | 3,940 | 3,990 | 3,890 | 3,890 | 2,800 | 972.50 |
| 2005-10-24 | 3,990 | 3,990 | 3,840 | 3,850 | 3,300 | 962.50 |
| 2005-10-21 | 3,980 | 4,000 | 3,910 | 4,000 | 9,100 | 1,000 |
| 2005-10-20 | 3,720 | 3,830 | 3,650 | 3,830 | 4,300 | 957.50 |
| 2005-10-19 | 3,900 | 3,900 | 3,590 | 3,670 | 8,300 | 917.50 |
| 2005-10-18 | 3,990 | 4,050 | 3,860 | 3,900 | 17,500 | 975 |
| 2005-10-17 | 3,790 | 4,000 | 3,790 | 3,990 | 6,700 | 997.50 |
| 2005-10-14 | 3,750 | 3,800 | 3,740 | 3,770 | 4,500 | 942.50 |
| 2005-10-13 | 3,650 | 3,740 | 3,600 | 3,740 | 9,400 | 935 |
| 2005-10-12 | 3,480 | 3,620 | 3,470 | 3,580 | 6,100 | 895 |
| 2005-10-11 | 3,480 | 3,510 | 3,330 | 3,490 | 8,700 | 872.50 |
| 2005-10-07 | 3,360 | 3,490 | 3,360 | 3,480 | 6,500 | 870 |
| 2005-10-06 | 3,450 | 3,450 | 3,370 | 3,410 | 3,000 | 852.50 |
| 2005-10-05 | 3,530 | 3,550 | 3,440 | 3,500 | 17,600 | 875 |
| 2005-10-04 | 3,290 | 3,540 | 3,280 | 3,510 | 11,300 | 877.50 |
| 2005-10-03 | 3,340 | 3,340 | 3,270 | 3,320 | 10,100 | 830 |
| 2005-09-30 | 3,300 | 3,360 | 3,160 | 3,340 | 22,900 | 835 |
| 2005-09-29 | 3,130 | 3,290 | 3,130 | 3,290 | 51,200 | 822.50 |
| 2005-09-28 | 3,080 | 3,150 | 3,080 | 3,150 | 4,500 | 787.50 |
| 2005-09-27 | 3,150 | 3,150 | 3,040 | 3,070 | 8,000 | 767.50 |
| 2005-09-26 | 3,100 | 3,180 | 3,100 | 3,120 | 4,800 | 780 |
| 2005-09-22 | 3,090 | 3,120 | 3,030 | 3,070 | 2,100 | 767.50 |
| 2005-09-21 | 3,220 | 3,250 | 3,140 | 3,140 | 5,400 | 785 |
| 2005-09-20 | 3,180 | 3,230 | 3,180 | 3,230 | 3,400 | 807.50 |
| 2005-09-16 | 3,140 | 3,180 | 3,130 | 3,160 | 5,000 | 790 |
| 2005-09-15 | 3,020 | 3,160 | 3,020 | 3,140 | 3,900 | 785 |
| 2005-09-14 | 2,955 | 3,020 | 2,955 | 3,020 | 12,200 | 755 |
| 2005-09-13 | 2,920 | 2,920 | 2,920 | 2,920 | 700 | 730 |
| 2005-09-12 | 2,925 | 2,945 | 2,890 | 2,900 | 1,700 | 725 |
| 2005-09-09 | 2,930 | 2,930 | 2,890 | 2,890 | 2,900 | 722.50 |
| 2005-09-08 | 2,960 | 2,980 | 2,915 | 2,965 | 2,500 | 741.25 |
| 2005-09-07 | 2,780 | 2,980 | 2,740 | 2,965 | 10,000 | 741.25 |
| 2005-09-06 | 2,700 | 2,750 | 2,700 | 2,740 | 3,500 | 685 |
| 2005-09-05 | 2,680 | 2,720 | 2,680 | 2,700 | 1,100 | 675 |
| 2005-09-02 | 2,670 | 2,700 | 2,660 | 2,700 | 3,100 | 675 |
| 2005-09-01 | 2,640 | 2,660 | 2,605 | 2,660 | 4,400 | 665 |
| 2005-08-31 | 2,640 | 2,650 | 2,630 | 2,650 | 3,000 | 662.50 |
| 2005-08-30 | 2,640 | 2,650 | 2,630 | 2,640 | 4,500 | 660 |
| 2005-08-29 | 2,665 | 2,665 | 2,640 | 2,640 | 4,700 | 660 |
| 2005-08-26 | 2,675 | 2,675 | 2,650 | 2,650 | 1,100 | 662.50 |
| 2005-08-25 | 2,615 | 2,620 | 2,600 | 2,615 | 1,100 | 653.75 |
| 2005-08-24 | 2,595 | 2,615 | 2,595 | 2,610 | 1,600 | 652.50 |
| 2005-08-23 | 2,680 | 2,685 | 2,540 | 2,620 | 13,400 | 655 |
| 2005-08-22 | 2,690 | 2,725 | 2,670 | 2,670 | 8,600 | 667.50 |
| 2005-08-19 | 2,650 | 2,660 | 2,600 | 2,610 | 1,400 | 652.50 |
| 2005-08-18 | 2,650 | 2,650 | 2,610 | 2,610 | 300 | 652.50 |
| 2005-08-17 | 2,615 | 2,650 | 2,600 | 2,650 | 1,800 | 662.50 |
| 2005-08-16 | 2,600 | 2,600 | 2,600 | 2,600 | 4,500 | 650 |
| 2005-08-15 | 2,570 | 2,570 | 2,555 | 2,560 | 300 | 640 |
| 2005-08-12 | 2,555 | 2,560 | 2,530 | 2,530 | 1,500 | 632.50 |
| 2005-08-11 | 2,565 | 2,565 | 2,560 | 2,560 | 800 | 640 |
| 2005-08-10 | 2,550 | 2,570 | 2,550 | 2,570 | 700 | 642.50 |
| 2005-08-09 | 2,535 | 2,565 | 2,535 | 2,545 | 1,900 | 636.25 |
| 2005-08-08 | 2,505 | 2,505 | 2,495 | 2,495 | 700 | 623.75 |
| 2005-08-05 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | 633.75 |
| 2005-08-04 | 2,500 | 2,500 | 2,490 | 2,495 | 600 | 623.75 |
| 2005-08-03 | 2,535 | 2,535 | 2,500 | 2,500 | 1,000 | 625 |
| 2005-08-02 | 2,570 | 2,570 | 2,505 | 2,510 | 1,400 | 627.50 |
| 2005-08-01 | 2,600 | 2,615 | 2,585 | 2,585 | 1,000 | 646.25 |
| 2005-07-29 | 2,585 | 2,585 | 2,575 | 2,580 | 1,600 | 645 |
| 2005-07-28 | 2,585 | 2,590 | 2,575 | 2,580 | 6,200 | 645 |
| 2005-07-27 | 2,510 | 2,565 | 2,510 | 2,565 | 2,000 | 641.25 |
| 2005-07-26 | 2,505 | 2,510 | 2,495 | 2,510 | 3,500 | 627.50 |
| 2005-07-25 | 2,495 | 2,515 | 2,490 | 2,505 | 3,300 | 626.25 |
| 2005-07-22 | 2,460 | 2,500 | 2,445 | 2,500 | 3,800 | 625 |
| 2005-07-21 | 2,445 | 2,480 | 2,445 | 2,465 | 3,300 | 616.25 |
| 2005-07-20 | 2,400 | 2,425 | 2,390 | 2,405 | 2,500 | 601.25 |
| 2005-07-19 | 2,310 | 2,395 | 2,300 | 2,370 | 5,700 | 592.50 |
| 2005-07-15 | 2,300 | 2,310 | 2,280 | 2,310 | 1,900 | 577.50 |
| 2005-07-14 | 2,360 | 2,360 | 2,285 | 2,300 | 5,900 | 575 |
| 2005-07-13 | 2,425 | 2,430 | 2,310 | 2,355 | 16,600 | 588.75 |
| 2005-07-12 | 2,470 | 2,470 | 2,420 | 2,420 | 1,700 | 605 |
| 2005-07-11 | 2,505 | 2,510 | 2,460 | 2,470 | 2,100 | 617.50 |
| 2005-07-08 | 2,500 | 2,500 | 2,480 | 2,480 | 1,000 | 620 |
| 2005-07-07 | 2,500 | 2,500 | 2,485 | 2,485 | 800 | 621.25 |
| 2005-07-06 | 2,540 | 2,540 | 2,500 | 2,500 | 1,700 | 625 |
| 2005-07-05 | 2,500 | 2,510 | 2,480 | 2,490 | 4,000 | 622.50 |
| 2005-07-04 | 2,460 | 2,520 | 2,460 | 2,495 | 7,400 | 623.75 |
| 2005-07-01 | 2,425 | 2,475 | 2,425 | 2,430 | 3,100 | 607.50 |
| 2005-06-30 | 2,505 | 2,510 | 2,410 | 2,430 | 7,400 | 607.50 |
| 2005-06-29 | 2,525 | 2,540 | 2,510 | 2,510 | 6,000 | 627.50 |
| 2005-06-28 | 2,600 | 2,615 | 2,560 | 2,560 | 4,300 | 640 |
| 2005-06-27 | 2,660 | 2,665 | 2,600 | 2,610 | 11,000 | 652.50 |
| 2005-06-24 | 2,575 | 2,725 | 2,570 | 2,660 | 21,800 | 665 |
| 2005-06-23 | 2,465 | 2,615 | 2,450 | 2,615 | 42,900 | 653.75 |
| 2005-06-22 | 2,420 | 2,465 | 2,420 | 2,450 | 15,400 | 612.50 |
| 2005-06-21 | 2,390 | 2,420 | 2,390 | 2,410 | 7,200 | 602.50 |
| 2005-06-20 | 2,360 | 2,420 | 2,350 | 2,405 | 9,600 | 601.25 |
| 2005-06-17 | 2,360 | 2,465 | 2,360 | 2,450 | 6,100 | 612.50 |
| 2005-06-16 | 2,330 | 2,540 | 2,330 | 2,375 | 9,700 | 593.75 |
| 2005-06-15 | 2,255 | 2,290 | 2,255 | 2,290 | 2,900 | 572.50 |
| 2005-06-14 | 2,260 | 2,270 | 2,220 | 2,250 | 5,800 | 562.50 |
| 2005-06-13 | 2,200 | 2,230 | 2,185 | 2,230 | 4,100 | 557.50 |
| 2005-06-10 | 2,200 | 2,200 | 2,185 | 2,185 | 1,400 | 546.25 |
| 2005-06-08 | 2,130 | 2,180 | 2,130 | 2,180 | 2,900 | 545 |
| 2005-06-07 | 2,125 | 2,125 | 2,120 | 2,120 | 1,300 | 530 |
| 2005-06-06 | 2,105 | 2,130 | 2,105 | 2,120 | 1,700 | 530 |
| 2005-06-03 | 2,110 | 2,110 | 2,100 | 2,100 | 300 | 525 |
| 2005-06-02 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 525 |
| 2005-06-01 | 2,145 | 2,155 | 2,120 | 2,120 | 4,500 | 530 |
| 2005-05-31 | 2,100 | 2,130 | 2,100 | 2,110 | 9,400 | 527.50 |
| 2005-05-30 | 2,035 | 2,105 | 2,035 | 2,080 | 4,600 | 520 |
| 2005-05-27 | 1,977 | 2,020 | 1,970 | 2,015 | 5,900 | 503.75 |
| 2005-05-26 | 1,960 | 1,970 | 1,950 | 1,970 | 2,000 | 492.50 |
| 2005-05-25 | 1,980 | 1,980 | 1,960 | 1,960 | 400 | 490 |
| 2005-05-24 | 1,952 | 1,970 | 1,951 | 1,970 | 1,000 | 492.50 |
| 2005-05-23 | 1,957 | 1,970 | 1,949 | 1,950 | 1,200 | 487.50 |
| 2005-05-20 | 1,958 | 1,961 | 1,955 | 1,956 | 1,800 | 489 |
| 2005-05-19 | 1,929 | 1,930 | 1,929 | 1,930 | 300 | 482.50 |
| 2005-05-18 | 1,949 | 1,949 | 1,930 | 1,935 | 800 | 483.75 |
| 2005-05-17 | 1,971 | 1,971 | 1,947 | 1,947 | 2,100 | 486.75 |
| 2005-05-16 | 2,050 | 2,050 | 1,963 | 1,963 | 10,100 | 490.75 |
| 2005-05-13 | 1,926 | 1,927 | 1,918 | 1,920 | 6,500 | 480 |
| 2005-05-12 | 1,911 | 1,926 | 1,910 | 1,926 | 700 | 481.50 |
| 2005-05-11 | 1,904 | 1,920 | 1,904 | 1,920 | 300 | 480 |
| 2005-05-10 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 482.50 |
| 2005-05-09 | 1,929 | 1,929 | 1,900 | 1,920 | 1,100 | 480 |
| 2005-05-06 | 1,925 | 1,925 | 1,925 | 1,925 | 300 | 481.25 |
| 2005-04-28 | 1,939 | 1,939 | 1,899 | 1,899 | 2,600 | 474.75 |
| 2005-04-27 | 1,904 | 1,919 | 1,904 | 1,909 | 3,600 | 477.25 |
| 2005-04-26 | 1,902 | 1,904 | 1,884 | 1,904 | 7,400 | 476 |
| 2005-04-25 | 1,902 | 1,902 | 1,902 | 1,902 | 500 | 475.50 |
| 2005-04-22 | 1,929 | 1,929 | 1,929 | 1,929 | 1,000 | 482.25 |
| 2005-04-21 | 1,910 | 1,911 | 1,900 | 1,901 | 2,000 | 475.25 |
| 2005-04-20 | 1,919 | 1,930 | 1,919 | 1,919 | 4,000 | 479.75 |
| 2005-04-19 | 1,905 | 1,914 | 1,905 | 1,913 | 1,600 | 478.25 |
| 2005-04-18 | 1,914 | 1,919 | 1,914 | 1,919 | 2,900 | 479.75 |
| 2005-04-15 | 1,920 | 1,920 | 1,901 | 1,901 | 300 | 475.25 |
| 2005-04-13 | 1,941 | 1,949 | 1,930 | 1,936 | 37,600 | 484 |
| 2005-04-12 | 1,940 | 1,946 | 1,935 | 1,941 | 15,100 | 485.25 |
| 2005-04-11 | 1,947 | 1,951 | 1,939 | 1,940 | 8,700 | 485 |
| 2005-04-08 | 1,941 | 1,941 | 1,931 | 1,941 | 5,100 | 485.25 |
| 2005-04-07 | 1,926 | 1,941 | 1,922 | 1,941 | 2,600 | 485.25 |
| 2005-04-06 | 1,926 | 1,926 | 1,923 | 1,925 | 700 | 481.25 |
| 2005-04-05 | 1,911 | 1,911 | 1,911 | 1,911 | 200 | 477.75 |
| 2005-04-04 | 1,914 | 1,920 | 1,905 | 1,920 | 500 | 480 |
| 2005-04-01 | 1,920 | 1,920 | 1,915 | 1,915 | 400 | 478.75 |
| 2005-03-31 | 1,965 | 1,967 | 1,939 | 1,939 | 1,500 | 484.75 |
| 2005-03-30 | 1,965 | 1,968 | 1,965 | 1,968 | 1,200 | 492 |
| 2005-03-29 | 1,981 | 1,991 | 1,964 | 1,974 | 3,500 | 493.50 |
| 2005-03-28 | 1,924 | 1,984 | 1,924 | 1,966 | 2,400 | 491.50 |
| 2005-03-25 | 1,977 | 1,977 | 1,913 | 1,924 | 5,800 | 481 |
| 2005-03-24 | 1,965 | 1,971 | 1,965 | 1,968 | 3,400 | 492 |
| 2005-03-23 | 1,981 | 1,983 | 1,964 | 1,964 | 4,700 | 491 |
| 2005-03-22 | 1,999 | 2,000 | 1,974 | 1,981 | 9,400 | 495.25 |
| 2005-03-18 | 2,000 | 2,005 | 1,995 | 1,999 | 2,900 | 499.75 |
| 2005-03-17 | 2,000 | 2,000 | 1,997 | 2,000 | 2,200 | 500 |
| 2005-03-16 | 2,000 | 2,005 | 1,997 | 2,000 | 5,400 | 500 |
| 2005-03-15 | 2,005 | 2,005 | 2,000 | 2,000 | 2,200 | 500 |
| 2005-03-14 | 1,999 | 2,010 | 1,998 | 1,998 | 9,800 | 499.50 |
| 2005-03-11 | 1,998 | 1,999 | 1,982 | 1,998 | 2,800 | 499.50 |
| 2005-03-10 | 2,005 | 2,005 | 1,980 | 1,997 | 3,700 | 499.25 |
| 2005-03-09 | 2,000 | 2,005 | 2,000 | 2,005 | 1,200 | 501.25 |
| 2005-03-08 | 2,000 | 2,010 | 2,000 | 2,000 | 3,400 | 500 |
| 2005-03-07 | 2,025 | 2,025 | 1,999 | 2,000 | 4,700 | 500 |
| 2005-03-04 | 2,010 | 2,025 | 1,998 | 2,020 | 5,200 | 505 |
| 2005-03-03 | 2,025 | 2,025 | 1,995 | 1,995 | 4,900 | 498.75 |
| 2005-03-02 | 1,973 | 2,020 | 1,973 | 2,005 | 7,100 | 501.25 |
| 2005-03-01 | 1,917 | 1,964 | 1,917 | 1,963 | 6,300 | 490.75 |
| 2005-02-28 | 1,880 | 1,891 | 1,880 | 1,880 | 2,700 | 470 |
| 2005-02-25 | 1,854 | 1,871 | 1,854 | 1,861 | 1,900 | 465.25 |
| 2005-02-24 | 1,894 | 1,905 | 1,847 | 1,854 | 12,300 | 463.50 |
| 2005-02-23 | 1,900 | 1,921 | 1,900 | 1,910 | 4,100 | 477.50 |
| 2005-02-22 | 1,967 | 1,967 | 1,953 | 1,953 | 800 | 488.25 |
| 2005-02-21 | 1,964 | 1,978 | 1,961 | 1,978 | 3,700 | 494.50 |
| 2005-02-18 | 1,987 | 1,991 | 1,980 | 1,980 | 2,700 | 495 |
| 2005-02-17 | 1,990 | 1,998 | 1,987 | 1,987 | 4,600 | 496.75 |
| 2005-02-16 | 1,994 | 1,994 | 1,989 | 1,989 | 800 | 497.25 |
| 2005-02-15 | 2,010 | 2,025 | 1,992 | 1,994 | 7,900 | 498.50 |
| 2005-02-14 | 2,030 | 2,050 | 2,010 | 2,010 | 10,300 | 502.50 |
| 2005-02-10 | 1,959 | 2,010 | 1,959 | 2,010 | 3,500 | 502.50 |
| 2005-02-09 | 1,989 | 1,991 | 1,980 | 1,980 | 1,600 | 495 |
| 2005-02-08 | 1,985 | 1,991 | 1,985 | 1,989 | 2,300 | 497.25 |
| 2005-02-07 | 1,994 | 1,995 | 1,984 | 1,984 | 2,400 | 496 |
| 2005-02-04 | 1,992 | 1,994 | 1,992 | 1,993 | 1,600 | 498.25 |
| 2005-02-03 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 | 497.75 |
| 2005-02-02 | 1,991 | 1,991 | 1,991 | 1,991 | 1,700 | 497.75 |
| 2005-02-01 | 1,989 | 1,998 | 1,989 | 1,991 | 1,200 | 497.75 |
| 2005-01-31 | 2,000 | 2,000 | 1,989 | 1,997 | 900 | 499.25 |
| 2005-01-28 | 1,986 | 1,996 | 1,979 | 1,979 | 4,400 | 494.75 |
| 2005-01-27 | 1,932 | 1,950 | 1,930 | 1,950 | 5,700 | 487.50 |
| 2005-01-26 | 1,928 | 1,935 | 1,920 | 1,929 | 2,800 | 482.25 |
| 2005-01-25 | 1,970 | 1,970 | 1,910 | 1,928 | 500 | 482 |
| 2005-01-24 | 1,905 | 1,920 | 1,905 | 1,910 | 400 | 477.50 |
| 2005-01-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,500 | 475 |
| 2005-01-20 | 1,914 | 1,926 | 1,899 | 1,899 | 5,900 | 474.75 |
| 2005-01-19 | 1,915 | 1,915 | 1,910 | 1,914 | 1,200 | 478.50 |
| 2005-01-18 | 1,909 | 1,915 | 1,909 | 1,915 | 2,200 | 478.75 |
| 2005-01-17 | 1,900 | 1,919 | 1,900 | 1,919 | 2,100 | 479.75 |
| 2005-01-14 | 1,965 | 1,965 | 1,939 | 1,940 | 2,800 | 485 |
| 2005-01-13 | 1,994 | 1,994 | 1,965 | 1,965 | 6,600 | 491.25 |
| 2005-01-12 | 1,998 | 2,000 | 1,994 | 1,994 | 3,700 | 498.50 |
| 2005-01-11 | 1,999 | 1,999 | 1,994 | 1,996 | 900 | 499 |
| 2005-01-07 | 2,000 | 2,010 | 2,000 | 2,005 | 2,500 | 501.25 |
| 2005-01-06 | 1,979 | 2,000 | 1,979 | 1,990 | 1,200 | 497.50 |
| 2005-01-05 | 1,932 | 1,950 | 1,932 | 1,950 | 3,300 | 487.50 |
| 2005-01-04 | 1,948 | 1,948 | 1,930 | 1,930 | 300 | 482.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
