8153 (株)モスフードサービス 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 | 1,739 | 1,742 | 1,732 | 1,734 | 36,400 | 1,734 |
| 2005-12-29 | 1,732 | 1,745 | 1,731 | 1,739 | 67,400 | 1,739 |
| 2005-12-28 | 1,732 | 1,737 | 1,728 | 1,730 | 48,000 | 1,730 |
| 2005-12-27 | 1,740 | 1,750 | 1,729 | 1,730 | 86,000 | 1,730 |
| 2005-12-26 | 1,731 | 1,749 | 1,730 | 1,742 | 63,900 | 1,742 |
| 2005-12-22 | 1,741 | 1,745 | 1,725 | 1,730 | 130,100 | 1,730 |
| 2005-12-21 | 1,760 | 1,762 | 1,747 | 1,749 | 141,300 | 1,749 |
| 2005-12-20 | 1,720 | 1,755 | 1,720 | 1,748 | 119,400 | 1,748 |
| 2005-12-19 | 1,757 | 1,762 | 1,712 | 1,712 | 191,100 | 1,712 |
| 2005-12-16 | 1,780 | 1,780 | 1,750 | 1,757 | 226,000 | 1,757 |
| 2005-12-15 | 1,763 | 1,793 | 1,758 | 1,784 | 214,300 | 1,784 |
| 2005-12-14 | 1,740 | 1,757 | 1,738 | 1,753 | 198,400 | 1,753 |
| 2005-12-13 | 1,734 | 1,739 | 1,734 | 1,736 | 115,800 | 1,736 |
| 2005-12-12 | 1,705 | 1,739 | 1,705 | 1,734 | 213,500 | 1,734 |
| 2005-12-09 | 1,682 | 1,688 | 1,678 | 1,687 | 138,300 | 1,687 |
| 2005-12-08 | 1,695 | 1,695 | 1,675 | 1,681 | 94,900 | 1,681 |
| 2005-12-07 | 1,692 | 1,695 | 1,690 | 1,694 | 65,600 | 1,694 |
| 2005-12-06 | 1,687 | 1,696 | 1,685 | 1,690 | 98,500 | 1,690 |
| 2005-12-05 | 1,666 | 1,684 | 1,661 | 1,684 | 122,600 | 1,684 |
| 2005-12-02 | 1,657 | 1,668 | 1,656 | 1,664 | 100,000 | 1,664 |
| 2005-12-01 | 1,643 | 1,658 | 1,639 | 1,656 | 90,000 | 1,656 |
| 2005-11-30 | 1,633 | 1,644 | 1,630 | 1,638 | 90,900 | 1,638 |
| 2005-11-29 | 1,638 | 1,640 | 1,630 | 1,631 | 155,700 | 1,631 |
| 2005-11-28 | 1,635 | 1,644 | 1,632 | 1,638 | 93,400 | 1,638 |
| 2005-11-25 | 1,640 | 1,645 | 1,629 | 1,638 | 145,500 | 1,638 |
| 2005-11-24 | 1,653 | 1,659 | 1,640 | 1,640 | 111,800 | 1,640 |
| 2005-11-22 | 1,665 | 1,668 | 1,650 | 1,652 | 126,500 | 1,652 |
| 2005-11-21 | 1,668 | 1,668 | 1,660 | 1,663 | 78,200 | 1,663 |
| 2005-11-18 | 1,659 | 1,663 | 1,656 | 1,660 | 109,900 | 1,660 |
| 2005-11-17 | 1,648 | 1,658 | 1,644 | 1,656 | 76,200 | 1,656 |
| 2005-11-16 | 1,638 | 1,650 | 1,637 | 1,648 | 103,600 | 1,648 |
| 2005-11-15 | 1,625 | 1,643 | 1,625 | 1,637 | 142,200 | 1,637 |
| 2005-11-14 | 1,635 | 1,642 | 1,625 | 1,625 | 149,400 | 1,625 |
| 2005-11-11 | 1,625 | 1,644 | 1,623 | 1,631 | 73,800 | 1,631 |
| 2005-11-10 | 1,630 | 1,630 | 1,621 | 1,623 | 114,600 | 1,623 |
| 2005-11-09 | 1,646 | 1,646 | 1,623 | 1,629 | 143,300 | 1,629 |
| 2005-11-08 | 1,658 | 1,658 | 1,645 | 1,645 | 56,400 | 1,645 |
| 2005-11-07 | 1,664 | 1,664 | 1,646 | 1,651 | 90,700 | 1,651 |
| 2005-11-04 | 1,670 | 1,674 | 1,651 | 1,653 | 125,300 | 1,653 |
| 2005-11-02 | 1,670 | 1,676 | 1,664 | 1,664 | 82,900 | 1,664 |
| 2005-11-01 | 1,665 | 1,670 | 1,664 | 1,670 | 35,600 | 1,670 |
| 2005-10-31 | 1,660 | 1,664 | 1,655 | 1,656 | 55,300 | 1,656 |
| 2005-10-28 | 1,661 | 1,662 | 1,650 | 1,650 | 61,700 | 1,650 |
| 2005-10-27 | 1,653 | 1,660 | 1,651 | 1,659 | 64,700 | 1,659 |
| 2005-10-26 | 1,647 | 1,650 | 1,643 | 1,650 | 55,800 | 1,650 |
| 2005-10-25 | 1,645 | 1,648 | 1,641 | 1,641 | 69,900 | 1,641 |
| 2005-10-24 | 1,635 | 1,645 | 1,631 | 1,640 | 55,800 | 1,640 |
| 2005-10-21 | 1,632 | 1,635 | 1,629 | 1,635 | 51,100 | 1,635 |
| 2005-10-20 | 1,634 | 1,637 | 1,630 | 1,632 | 36,900 | 1,632 |
| 2005-10-19 | 1,620 | 1,630 | 1,616 | 1,627 | 77,000 | 1,627 |
| 2005-10-18 | 1,615 | 1,622 | 1,615 | 1,616 | 103,400 | 1,616 |
| 2005-10-17 | 1,645 | 1,645 | 1,614 | 1,614 | 108,200 | 1,614 |
| 2005-10-14 | 1,639 | 1,641 | 1,616 | 1,619 | 126,000 | 1,619 |
| 2005-10-13 | 1,650 | 1,659 | 1,630 | 1,642 | 122,100 | 1,642 |
| 2005-10-12 | 1,630 | 1,647 | 1,628 | 1,646 | 114,600 | 1,646 |
| 2005-10-11 | 1,630 | 1,630 | 1,620 | 1,627 | 82,700 | 1,627 |
| 2005-10-07 | 1,616 | 1,626 | 1,615 | 1,617 | 64,900 | 1,617 |
| 2005-10-06 | 1,622 | 1,629 | 1,612 | 1,613 | 121,200 | 1,613 |
| 2005-10-05 | 1,606 | 1,623 | 1,606 | 1,621 | 158,000 | 1,621 |
| 2005-10-04 | 1,607 | 1,615 | 1,604 | 1,605 | 157,300 | 1,605 |
| 2005-10-03 | 1,647 | 1,647 | 1,605 | 1,606 | 200,900 | 1,606 |
| 2005-09-30 | 1,617 | 1,650 | 1,610 | 1,638 | 180,700 | 1,638 |
| 2005-09-29 | 1,670 | 1,670 | 1,610 | 1,620 | 308,600 | 1,620 |
| 2005-09-28 | 1,702 | 1,714 | 1,672 | 1,680 | 160,600 | 1,680 |
| 2005-09-27 | 1,701 | 1,726 | 1,700 | 1,701 | 219,800 | 1,701 |
| 2005-09-26 | 1,761 | 1,764 | 1,755 | 1,760 | 259,000 | 1,760 |
| 2005-09-22 | 1,762 | 1,764 | 1,758 | 1,760 | 196,400 | 1,760 |
| 2005-09-21 | 1,765 | 1,765 | 1,758 | 1,760 | 131,600 | 1,760 |
| 2005-09-20 | 1,754 | 1,764 | 1,753 | 1,757 | 131,800 | 1,757 |
| 2005-09-16 | 1,749 | 1,750 | 1,745 | 1,750 | 75,400 | 1,750 |
| 2005-09-15 | 1,745 | 1,747 | 1,738 | 1,747 | 93,400 | 1,747 |
| 2005-09-14 | 1,741 | 1,743 | 1,735 | 1,735 | 111,200 | 1,735 |
| 2005-09-13 | 1,740 | 1,745 | 1,740 | 1,744 | 111,100 | 1,744 |
| 2005-09-12 | 1,739 | 1,746 | 1,732 | 1,743 | 114,300 | 1,743 |
| 2005-09-09 | 1,725 | 1,730 | 1,722 | 1,730 | 138,300 | 1,730 |
| 2005-09-08 | 1,731 | 1,735 | 1,720 | 1,721 | 103,400 | 1,721 |
| 2005-09-07 | 1,732 | 1,735 | 1,725 | 1,729 | 63,600 | 1,729 |
| 2005-09-06 | 1,721 | 1,729 | 1,720 | 1,721 | 164,200 | 1,721 |
| 2005-09-05 | 1,742 | 1,742 | 1,720 | 1,721 | 159,400 | 1,721 |
| 2005-09-02 | 1,779 | 1,779 | 1,734 | 1,745 | 226,400 | 1,745 |
| 2005-09-01 | 1,801 | 1,809 | 1,780 | 1,782 | 135,700 | 1,782 |
| 2005-08-31 | 1,798 | 1,804 | 1,786 | 1,799 | 127,000 | 1,799 |
| 2005-08-30 | 1,775 | 1,796 | 1,775 | 1,790 | 203,000 | 1,790 |
| 2005-08-29 | 1,757 | 1,782 | 1,746 | 1,772 | 93,000 | 1,772 |
| 2005-08-26 | 1,742 | 1,743 | 1,720 | 1,743 | 130,000 | 1,743 |
| 2005-08-25 | 1,721 | 1,721 | 1,709 | 1,712 | 100,000 | 1,712 |
| 2005-08-24 | 1,700 | 1,723 | 1,697 | 1,723 | 148,000 | 1,723 |
| 2005-08-23 | 1,690 | 1,697 | 1,690 | 1,694 | 48,000 | 1,694 |
| 2005-08-22 | 1,691 | 1,692 | 1,685 | 1,690 | 62,000 | 1,690 |
| 2005-08-19 | 1,691 | 1,694 | 1,679 | 1,687 | 86,000 | 1,687 |
| 2005-08-18 | 1,697 | 1,697 | 1,690 | 1,691 | 67,000 | 1,691 |
| 2005-08-17 | 1,690 | 1,696 | 1,690 | 1,696 | 53,000 | 1,696 |
| 2005-08-16 | 1,699 | 1,699 | 1,688 | 1,696 | 100,000 | 1,696 |
| 2005-08-15 | 1,693 | 1,701 | 1,693 | 1,698 | 88,000 | 1,698 |
| 2005-08-12 | 1,690 | 1,694 | 1,688 | 1,691 | 49,000 | 1,691 |
| 2005-08-11 | 1,698 | 1,698 | 1,675 | 1,687 | 59,000 | 1,687 |
| 2005-08-10 | 1,709 | 1,709 | 1,682 | 1,685 | 71,000 | 1,685 |
| 2005-08-09 | 1,640 | 1,679 | 1,640 | 1,673 | 75,000 | 1,673 |
| 2005-08-08 | 1,653 | 1,653 | 1,613 | 1,638 | 142,000 | 1,638 |
| 2005-08-05 | 1,689 | 1,689 | 1,651 | 1,652 | 69,000 | 1,652 |
| 2005-08-04 | 1,705 | 1,712 | 1,676 | 1,679 | 164,000 | 1,679 |
| 2005-08-03 | 1,680 | 1,706 | 1,680 | 1,700 | 146,000 | 1,700 |
| 2005-08-02 | 1,661 | 1,674 | 1,661 | 1,669 | 65,000 | 1,669 |
| 2005-08-01 | 1,646 | 1,657 | 1,646 | 1,655 | 85,000 | 1,655 |
| 2005-07-29 | 1,649 | 1,650 | 1,642 | 1,643 | 46,000 | 1,643 |
| 2005-07-28 | 1,646 | 1,650 | 1,641 | 1,650 | 68,000 | 1,650 |
| 2005-07-27 | 1,644 | 1,645 | 1,640 | 1,643 | 46,000 | 1,643 |
| 2005-07-26 | 1,648 | 1,648 | 1,637 | 1,640 | 58,000 | 1,640 |
| 2005-07-25 | 1,640 | 1,646 | 1,637 | 1,639 | 56,000 | 1,639 |
| 2005-07-22 | 1,640 | 1,643 | 1,638 | 1,640 | 66,000 | 1,640 |
| 2005-07-21 | 1,634 | 1,638 | 1,633 | 1,638 | 34,000 | 1,638 |
| 2005-07-20 | 1,635 | 1,635 | 1,629 | 1,633 | 25,000 | 1,633 |
| 2005-07-19 | 1,631 | 1,635 | 1,623 | 1,626 | 28,000 | 1,626 |
| 2005-07-15 | 1,632 | 1,632 | 1,620 | 1,626 | 51,000 | 1,626 |
| 2005-07-14 | 1,630 | 1,630 | 1,623 | 1,623 | 19,000 | 1,623 |
| 2005-07-13 | 1,630 | 1,630 | 1,621 | 1,629 | 20,000 | 1,629 |
| 2005-07-12 | 1,627 | 1,629 | 1,621 | 1,621 | 27,000 | 1,621 |
| 2005-07-11 | 1,624 | 1,628 | 1,621 | 1,627 | 30,000 | 1,627 |
| 2005-07-08 | 1,620 | 1,631 | 1,612 | 1,616 | 58,000 | 1,616 |
| 2005-07-07 | 1,635 | 1,635 | 1,618 | 1,620 | 40,000 | 1,620 |
| 2005-07-06 | 1,634 | 1,640 | 1,633 | 1,635 | 22,000 | 1,635 |
| 2005-07-05 | 1,639 | 1,639 | 1,631 | 1,635 | 28,000 | 1,635 |
| 2005-07-04 | 1,640 | 1,640 | 1,635 | 1,640 | 43,000 | 1,640 |
| 2005-07-01 | 1,639 | 1,639 | 1,632 | 1,638 | 29,000 | 1,638 |
| 2005-06-30 | 1,638 | 1,638 | 1,628 | 1,632 | 24,000 | 1,632 |
| 2005-06-29 | 1,630 | 1,636 | 1,629 | 1,636 | 24,000 | 1,636 |
| 2005-06-28 | 1,628 | 1,634 | 1,623 | 1,628 | 31,000 | 1,628 |
| 2005-06-27 | 1,629 | 1,629 | 1,615 | 1,618 | 28,000 | 1,618 |
| 2005-06-24 | 1,634 | 1,635 | 1,627 | 1,629 | 51,000 | 1,629 |
| 2005-06-23 | 1,629 | 1,631 | 1,627 | 1,630 | 45,000 | 1,630 |
| 2005-06-22 | 1,624 | 1,629 | 1,624 | 1,629 | 10,000 | 1,629 |
| 2005-06-21 | 1,623 | 1,629 | 1,623 | 1,629 | 21,000 | 1,629 |
| 2005-06-20 | 1,625 | 1,632 | 1,622 | 1,623 | 46,000 | 1,623 |
| 2005-06-17 | 1,625 | 1,627 | 1,621 | 1,625 | 44,000 | 1,625 |
| 2005-06-16 | 1,620 | 1,625 | 1,620 | 1,625 | 22,000 | 1,625 |
| 2005-06-15 | 1,627 | 1,627 | 1,623 | 1,623 | 19,000 | 1,623 |
| 2005-06-14 | 1,627 | 1,629 | 1,622 | 1,627 | 39,000 | 1,627 |
| 2005-06-13 | 1,625 | 1,628 | 1,620 | 1,628 | 33,000 | 1,628 |
| 2005-06-10 | 1,613 | 1,645 | 1,608 | 1,628 | 107,000 | 1,628 |
| 2005-06-09 | 1,611 | 1,611 | 1,600 | 1,606 | 37,000 | 1,606 |
| 2005-06-08 | 1,605 | 1,610 | 1,599 | 1,610 | 60,000 | 1,610 |
| 2005-06-07 | 1,604 | 1,605 | 1,598 | 1,605 | 42,000 | 1,605 |
| 2005-06-06 | 1,604 | 1,604 | 1,597 | 1,599 | 27,000 | 1,599 |
| 2005-06-03 | 1,596 | 1,600 | 1,595 | 1,600 | 69,000 | 1,600 |
| 2005-06-02 | 1,598 | 1,598 | 1,596 | 1,596 | 31,000 | 1,596 |
| 2005-06-01 | 1,595 | 1,595 | 1,589 | 1,592 | 39,000 | 1,592 |
| 2005-05-31 | 1,587 | 1,590 | 1,585 | 1,589 | 40,000 | 1,589 |
| 2005-05-30 | 1,594 | 1,594 | 1,586 | 1,586 | 45,000 | 1,586 |
| 2005-05-27 | 1,594 | 1,594 | 1,585 | 1,593 | 25,000 | 1,593 |
| 2005-05-26 | 1,597 | 1,597 | 1,583 | 1,584 | 28,000 | 1,584 |
| 2005-05-25 | 1,586 | 1,591 | 1,582 | 1,583 | 32,000 | 1,583 |
| 2005-05-24 | 1,597 | 1,597 | 1,591 | 1,591 | 16,000 | 1,591 |
| 2005-05-23 | 1,592 | 1,598 | 1,592 | 1,598 | 28,000 | 1,598 |
| 2005-05-20 | 1,585 | 1,598 | 1,585 | 1,595 | 29,000 | 1,595 |
| 2005-05-19 | 1,605 | 1,605 | 1,578 | 1,600 | 29,000 | 1,600 |
| 2005-05-18 | 1,587 | 1,597 | 1,565 | 1,597 | 47,000 | 1,597 |
| 2005-05-17 | 1,604 | 1,604 | 1,573 | 1,573 | 16,000 | 1,573 |
| 2005-05-16 | 1,609 | 1,609 | 1,562 | 1,574 | 45,000 | 1,574 |
| 2005-05-13 | 1,598 | 1,599 | 1,587 | 1,599 | 44,000 | 1,599 |
| 2005-05-12 | 1,593 | 1,596 | 1,582 | 1,592 | 55,000 | 1,592 |
| 2005-05-11 | 1,552 | 1,596 | 1,552 | 1,576 | 54,000 | 1,576 |
| 2005-05-10 | 1,540 | 1,549 | 1,531 | 1,549 | 48,000 | 1,549 |
| 2005-05-09 | 1,540 | 1,542 | 1,532 | 1,537 | 21,000 | 1,537 |
| 2005-05-06 | 1,545 | 1,545 | 1,540 | 1,543 | 31,000 | 1,543 |
| 2005-05-02 | 1,538 | 1,543 | 1,532 | 1,538 | 17,000 | 1,538 |
| 2005-04-28 | 1,533 | 1,537 | 1,530 | 1,537 | 26,000 | 1,537 |
| 2005-04-27 | 1,526 | 1,540 | 1,525 | 1,532 | 30,000 | 1,532 |
| 2005-04-26 | 1,550 | 1,550 | 1,529 | 1,533 | 22,000 | 1,533 |
| 2005-04-25 | 1,509 | 1,531 | 1,509 | 1,525 | 30,000 | 1,525 |
| 2005-04-22 | 1,535 | 1,535 | 1,511 | 1,513 | 44,000 | 1,513 |
| 2005-04-21 | 1,510 | 1,512 | 1,502 | 1,508 | 42,000 | 1,508 |
| 2005-04-20 | 1,529 | 1,537 | 1,525 | 1,526 | 35,000 | 1,526 |
| 2005-04-19 | 1,528 | 1,530 | 1,516 | 1,523 | 56,000 | 1,523 |
| 2005-04-18 | 1,550 | 1,551 | 1,500 | 1,538 | 75,000 | 1,538 |
| 2005-04-15 | 1,575 | 1,577 | 1,565 | 1,566 | 52,000 | 1,566 |
| 2005-04-14 | 1,577 | 1,578 | 1,562 | 1,575 | 35,000 | 1,575 |
| 2005-04-13 | 1,575 | 1,584 | 1,574 | 1,580 | 25,000 | 1,580 |
| 2005-04-12 | 1,588 | 1,588 | 1,571 | 1,574 | 43,000 | 1,574 |
| 2005-04-11 | 1,589 | 1,590 | 1,573 | 1,580 | 27,000 | 1,580 |
| 2005-04-08 | 1,581 | 1,594 | 1,563 | 1,589 | 49,000 | 1,589 |
| 2005-04-07 | 1,574 | 1,590 | 1,571 | 1,590 | 34,000 | 1,590 |
| 2005-04-06 | 1,574 | 1,578 | 1,563 | 1,577 | 41,000 | 1,577 |
| 2005-04-05 | 1,530 | 1,575 | 1,530 | 1,562 | 97,000 | 1,562 |
| 2005-04-04 | 1,550 | 1,550 | 1,540 | 1,541 | 46,000 | 1,541 |
| 2005-04-01 | 1,560 | 1,574 | 1,555 | 1,561 | 28,000 | 1,561 |
| 2005-03-31 | 1,566 | 1,581 | 1,554 | 1,580 | 40,000 | 1,580 |
| 2005-03-30 | 1,600 | 1,600 | 1,552 | 1,553 | 66,000 | 1,553 |
| 2005-03-29 | 1,599 | 1,612 | 1,598 | 1,600 | 68,000 | 1,600 |
| 2005-03-28 | 1,598 | 1,603 | 1,586 | 1,598 | 93,000 | 1,598 |
| 2005-03-25 | 1,645 | 1,645 | 1,621 | 1,635 | 166,000 | 1,635 |
| 2005-03-24 | 1,643 | 1,645 | 1,640 | 1,641 | 101,000 | 1,641 |
| 2005-03-23 | 1,641 | 1,649 | 1,640 | 1,643 | 130,000 | 1,643 |
| 2005-03-22 | 1,639 | 1,648 | 1,638 | 1,647 | 136,000 | 1,647 |
| 2005-03-18 | 1,639 | 1,641 | 1,637 | 1,638 | 67,000 | 1,638 |
| 2005-03-17 | 1,640 | 1,643 | 1,636 | 1,637 | 64,000 | 1,637 |
| 2005-03-16 | 1,641 | 1,644 | 1,638 | 1,638 | 56,000 | 1,638 |
| 2005-03-15 | 1,639 | 1,643 | 1,636 | 1,638 | 67,000 | 1,638 |
| 2005-03-14 | 1,642 | 1,642 | 1,634 | 1,638 | 54,000 | 1,638 |
| 2005-03-11 | 1,622 | 1,645 | 1,622 | 1,640 | 122,000 | 1,640 |
| 2005-03-10 | 1,644 | 1,644 | 1,630 | 1,630 | 82,000 | 1,630 |
| 2005-03-09 | 1,630 | 1,645 | 1,630 | 1,638 | 107,000 | 1,638 |
| 2005-03-08 | 1,604 | 1,645 | 1,604 | 1,624 | 131,000 | 1,624 |
| 2005-03-07 | 1,600 | 1,607 | 1,600 | 1,605 | 111,000 | 1,605 |
| 2005-03-04 | 1,602 | 1,605 | 1,597 | 1,605 | 140,000 | 1,605 |
| 2005-03-03 | 1,600 | 1,608 | 1,597 | 1,601 | 119,000 | 1,601 |
| 2005-03-02 | 1,595 | 1,604 | 1,594 | 1,604 | 94,000 | 1,604 |
| 2005-03-01 | 1,592 | 1,599 | 1,592 | 1,599 | 41,000 | 1,599 |
| 2005-02-28 | 1,593 | 1,600 | 1,592 | 1,600 | 80,000 | 1,600 |
| 2005-02-25 | 1,600 | 1,600 | 1,593 | 1,593 | 42,000 | 1,593 |
| 2005-02-24 | 1,592 | 1,600 | 1,590 | 1,592 | 89,000 | 1,592 |
| 2005-02-23 | 1,571 | 1,595 | 1,570 | 1,587 | 64,000 | 1,587 |
| 2005-02-22 | 1,570 | 1,580 | 1,565 | 1,580 | 61,000 | 1,580 |
| 2005-02-21 | 1,573 | 1,585 | 1,565 | 1,565 | 63,000 | 1,565 |
| 2005-02-18 | 1,592 | 1,595 | 1,574 | 1,575 | 39,000 | 1,575 |
| 2005-02-17 | 1,595 | 1,595 | 1,589 | 1,589 | 76,000 | 1,589 |
| 2005-02-16 | 1,592 | 1,593 | 1,590 | 1,592 | 77,000 | 1,592 |
| 2005-02-15 | 1,593 | 1,597 | 1,593 | 1,593 | 67,000 | 1,593 |
| 2005-02-14 | 1,601 | 1,601 | 1,592 | 1,594 | 63,000 | 1,594 |
| 2005-02-10 | 1,591 | 1,594 | 1,590 | 1,592 | 57,000 | 1,592 |
| 2005-02-09 | 1,592 | 1,598 | 1,590 | 1,592 | 58,000 | 1,592 |
| 2005-02-08 | 1,586 | 1,594 | 1,586 | 1,594 | 60,000 | 1,594 |
| 2005-02-07 | 1,591 | 1,595 | 1,590 | 1,590 | 54,000 | 1,590 |
| 2005-02-04 | 1,596 | 1,599 | 1,590 | 1,590 | 82,000 | 1,590 |
| 2005-02-03 | 1,598 | 1,603 | 1,595 | 1,595 | 103,000 | 1,595 |
| 2005-02-02 | 1,601 | 1,607 | 1,593 | 1,599 | 120,000 | 1,599 |
| 2005-02-01 | 1,600 | 1,608 | 1,591 | 1,596 | 118,000 | 1,596 |
| 2005-01-31 | 1,568 | 1,600 | 1,568 | 1,577 | 137,000 | 1,577 |
| 2005-01-28 | 1,554 | 1,571 | 1,554 | 1,568 | 112,000 | 1,568 |
| 2005-01-27 | 1,560 | 1,563 | 1,548 | 1,562 | 116,000 | 1,562 |
| 2005-01-26 | 1,520 | 1,560 | 1,520 | 1,548 | 158,000 | 1,548 |
| 2005-01-25 | 1,501 | 1,518 | 1,501 | 1,518 | 108,000 | 1,518 |
| 2005-01-24 | 1,499 | 1,515 | 1,494 | 1,502 | 93,000 | 1,502 |
| 2005-01-21 | 1,492 | 1,500 | 1,492 | 1,499 | 32,000 | 1,499 |
| 2005-01-20 | 1,488 | 1,500 | 1,488 | 1,500 | 45,000 | 1,500 |
| 2005-01-19 | 1,495 | 1,500 | 1,490 | 1,490 | 36,000 | 1,490 |
| 2005-01-18 | 1,505 | 1,509 | 1,490 | 1,500 | 54,000 | 1,500 |
| 2005-01-17 | 1,500 | 1,515 | 1,485 | 1,509 | 88,000 | 1,509 |
| 2005-01-14 | 1,469 | 1,527 | 1,465 | 1,525 | 212,000 | 1,525 |
| 2005-01-13 | 1,450 | 1,480 | 1,442 | 1,470 | 146,000 | 1,470 |
| 2005-01-12 | 1,439 | 1,439 | 1,420 | 1,435 | 63,000 | 1,435 |
| 2005-01-11 | 1,418 | 1,450 | 1,418 | 1,439 | 94,000 | 1,439 |
| 2005-01-07 | 1,401 | 1,418 | 1,401 | 1,418 | 75,000 | 1,418 |
| 2005-01-06 | 1,399 | 1,399 | 1,395 | 1,399 | 20,000 | 1,399 |
| 2005-01-05 | 1,400 | 1,400 | 1,390 | 1,400 | 27,000 | 1,400 |
| 2005-01-04 | 1,398 | 1,400 | 1,391 | 1,400 | 14,000 | 1,400 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
