9936 (株)王将フードサービス 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 | 1,818 | 1,820 | 1,801 | 1,812 | 11,500 | 1,812 |
| 2005-12-29 | 1,829 | 1,829 | 1,800 | 1,816 | 20,400 | 1,816 |
| 2005-12-28 | 1,772 | 1,810 | 1,771 | 1,801 | 18,700 | 1,801 |
| 2005-12-27 | 1,790 | 1,799 | 1,760 | 1,780 | 19,600 | 1,780 |
| 2005-12-26 | 1,772 | 1,798 | 1,772 | 1,784 | 13,000 | 1,784 |
| 2005-12-22 | 1,819 | 1,840 | 1,750 | 1,772 | 29,700 | 1,772 |
| 2005-12-21 | 1,781 | 1,810 | 1,780 | 1,810 | 28,900 | 1,810 |
| 2005-12-20 | 1,755 | 1,777 | 1,752 | 1,765 | 27,000 | 1,765 |
| 2005-12-19 | 1,748 | 1,757 | 1,746 | 1,755 | 21,900 | 1,755 |
| 2005-12-16 | 1,745 | 1,753 | 1,740 | 1,746 | 20,800 | 1,746 |
| 2005-12-15 | 1,740 | 1,745 | 1,717 | 1,745 | 18,600 | 1,745 |
| 2005-12-14 | 1,750 | 1,755 | 1,737 | 1,744 | 45,500 | 1,744 |
| 2005-12-13 | 1,750 | 1,760 | 1,737 | 1,737 | 29,500 | 1,737 |
| 2005-12-12 | 1,744 | 1,765 | 1,744 | 1,750 | 13,300 | 1,750 |
| 2005-12-09 | 1,770 | 1,770 | 1,730 | 1,731 | 16,500 | 1,731 |
| 2005-12-08 | 1,780 | 1,800 | 1,770 | 1,771 | 24,200 | 1,771 |
| 2005-12-07 | 1,750 | 1,840 | 1,741 | 1,836 | 91,400 | 1,836 |
| 2005-12-06 | 1,606 | 1,780 | 1,606 | 1,763 | 111,500 | 1,763 |
| 2005-12-05 | 1,619 | 1,620 | 1,560 | 1,603 | 63,700 | 1,603 |
| 2005-12-02 | 1,620 | 1,625 | 1,603 | 1,613 | 28,900 | 1,613 |
| 2005-12-01 | 1,600 | 1,650 | 1,600 | 1,620 | 53,100 | 1,620 |
| 2005-11-30 | 1,555 | 1,577 | 1,553 | 1,577 | 17,200 | 1,577 |
| 2005-11-29 | 1,550 | 1,555 | 1,546 | 1,547 | 10,100 | 1,547 |
| 2005-11-28 | 1,536 | 1,544 | 1,531 | 1,544 | 12,500 | 1,544 |
| 2005-11-25 | 1,536 | 1,536 | 1,511 | 1,527 | 10,400 | 1,527 |
| 2005-11-24 | 1,539 | 1,543 | 1,525 | 1,536 | 16,200 | 1,536 |
| 2005-11-22 | 1,528 | 1,528 | 1,516 | 1,526 | 9,700 | 1,526 |
| 2005-11-21 | 1,515 | 1,545 | 1,511 | 1,528 | 28,700 | 1,528 |
| 2005-11-18 | 1,512 | 1,514 | 1,499 | 1,508 | 25,700 | 1,508 |
| 2005-11-17 | 1,503 | 1,521 | 1,498 | 1,512 | 43,700 | 1,512 |
| 2005-11-16 | 1,530 | 1,530 | 1,511 | 1,521 | 12,200 | 1,521 |
| 2005-11-15 | 1,540 | 1,544 | 1,530 | 1,540 | 14,600 | 1,540 |
| 2005-11-14 | 1,550 | 1,556 | 1,539 | 1,545 | 31,900 | 1,545 |
| 2005-11-11 | 1,550 | 1,554 | 1,538 | 1,550 | 15,800 | 1,550 |
| 2005-11-10 | 1,550 | 1,551 | 1,530 | 1,550 | 25,200 | 1,550 |
| 2005-11-09 | 1,540 | 1,550 | 1,537 | 1,537 | 9,900 | 1,537 |
| 2005-11-08 | 1,553 | 1,555 | 1,537 | 1,537 | 18,700 | 1,537 |
| 2005-11-07 | 1,561 | 1,570 | 1,552 | 1,552 | 21,700 | 1,552 |
| 2005-11-04 | 1,550 | 1,559 | 1,550 | 1,555 | 10,700 | 1,555 |
| 2005-11-02 | 1,547 | 1,557 | 1,546 | 1,550 | 19,600 | 1,550 |
| 2005-11-01 | 1,550 | 1,550 | 1,541 | 1,547 | 19,200 | 1,547 |
| 2005-10-31 | 1,540 | 1,540 | 1,537 | 1,540 | 19,000 | 1,540 |
| 2005-10-28 | 1,531 | 1,535 | 1,530 | 1,535 | 6,000 | 1,535 |
| 2005-10-27 | 1,542 | 1,542 | 1,530 | 1,530 | 15,000 | 1,530 |
| 2005-10-26 | 1,546 | 1,546 | 1,544 | 1,544 | 8,000 | 1,544 |
| 2005-10-25 | 1,531 | 1,545 | 1,530 | 1,545 | 15,000 | 1,545 |
| 2005-10-24 | 1,518 | 1,530 | 1,516 | 1,530 | 6,000 | 1,530 |
| 2005-10-21 | 1,511 | 1,519 | 1,511 | 1,516 | 13,000 | 1,516 |
| 2005-10-20 | 1,522 | 1,522 | 1,509 | 1,510 | 6,000 | 1,510 |
| 2005-10-19 | 1,530 | 1,530 | 1,521 | 1,521 | 9,000 | 1,521 |
| 2005-10-18 | 1,538 | 1,539 | 1,532 | 1,532 | 5,000 | 1,532 |
| 2005-10-17 | 1,515 | 1,540 | 1,515 | 1,540 | 8,000 | 1,540 |
| 2005-10-14 | 1,501 | 1,535 | 1,500 | 1,515 | 50,000 | 1,515 |
| 2005-10-13 | 1,500 | 1,501 | 1,498 | 1,498 | 8,000 | 1,498 |
| 2005-10-12 | 1,515 | 1,515 | 1,498 | 1,498 | 12,000 | 1,498 |
| 2005-10-11 | 1,500 | 1,500 | 1,495 | 1,500 | 12,000 | 1,500 |
| 2005-10-07 | 1,500 | 1,505 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2005-10-06 | 1,509 | 1,509 | 1,500 | 1,500 | 18,000 | 1,500 |
| 2005-10-05 | 1,523 | 1,523 | 1,515 | 1,517 | 10,000 | 1,517 |
| 2005-10-04 | 1,499 | 1,523 | 1,497 | 1,523 | 16,000 | 1,523 |
| 2005-10-03 | 1,495 | 1,500 | 1,495 | 1,500 | 5,000 | 1,500 |
| 2005-09-30 | 1,503 | 1,504 | 1,488 | 1,488 | 12,000 | 1,488 |
| 2005-09-29 | 1,523 | 1,523 | 1,502 | 1,502 | 6,000 | 1,502 |
| 2005-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2005-09-26 | 1,500 | 1,531 | 1,500 | 1,500 | 30,000 | 1,500 |
| 2005-09-22 | 1,495 | 1,500 | 1,490 | 1,500 | 39,000 | 1,500 |
| 2005-09-21 | 1,501 | 1,501 | 1,497 | 1,498 | 13,000 | 1,498 |
| 2005-09-20 | 1,497 | 1,500 | 1,493 | 1,500 | 20,000 | 1,500 |
| 2005-09-16 | 1,486 | 1,495 | 1,485 | 1,495 | 11,000 | 1,495 |
| 2005-09-15 | 1,495 | 1,496 | 1,490 | 1,490 | 15,000 | 1,490 |
| 2005-09-14 | 1,497 | 1,498 | 1,495 | 1,495 | 11,000 | 1,495 |
| 2005-09-13 | 1,495 | 1,500 | 1,495 | 1,500 | 2,000 | 1,500 |
| 2005-09-12 | 1,499 | 1,500 | 1,495 | 1,495 | 4,000 | 1,495 |
| 2005-09-09 | 1,485 | 1,499 | 1,485 | 1,499 | 5,000 | 1,499 |
| 2005-09-08 | 1,496 | 1,500 | 1,485 | 1,485 | 16,000 | 1,485 |
| 2005-09-07 | 1,495 | 1,510 | 1,495 | 1,498 | 7,000 | 1,498 |
| 2005-09-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-09-05 | 1,510 | 1,510 | 1,497 | 1,505 | 11,000 | 1,505 |
| 2005-09-02 | 1,490 | 1,515 | 1,490 | 1,512 | 8,000 | 1,512 |
| 2005-09-01 | 1,500 | 1,500 | 1,498 | 1,498 | 5,000 | 1,498 |
| 2005-08-31 | 1,509 | 1,509 | 1,505 | 1,505 | 6,000 | 1,505 |
| 2005-08-30 | 1,515 | 1,515 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2005-08-29 | 1,520 | 1,520 | 1,515 | 1,515 | 5,000 | 1,515 |
| 2005-08-26 | 1,503 | 1,520 | 1,501 | 1,520 | 16,000 | 1,520 |
| 2005-08-25 | 1,475 | 1,511 | 1,475 | 1,511 | 46,000 | 1,511 |
| 2005-08-24 | 1,480 | 1,484 | 1,480 | 1,484 | 6,000 | 1,484 |
| 2005-08-23 | 1,480 | 1,485 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2005-08-22 | 1,492 | 1,492 | 1,478 | 1,478 | 2,000 | 1,478 |
| 2005-08-19 | 1,494 | 1,495 | 1,485 | 1,492 | 4,000 | 1,492 |
| 2005-08-18 | 1,479 | 1,480 | 1,479 | 1,480 | 3,000 | 1,480 |
| 2005-08-17 | 1,482 | 1,482 | 1,475 | 1,475 | 4,000 | 1,475 |
| 2005-08-16 | 1,483 | 1,483 | 1,475 | 1,475 | 16,000 | 1,475 |
| 2005-08-15 | 1,488 | 1,488 | 1,480 | 1,483 | 8,000 | 1,483 |
| 2005-08-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2005-08-11 | 1,488 | 1,488 | 1,480 | 1,480 | 7,000 | 1,480 |
| 2005-08-10 | 1,488 | 1,488 | 1,488 | 1,488 | 14,000 | 1,488 |
| 2005-08-08 | 1,470 | 1,485 | 1,470 | 1,482 | 16,000 | 1,482 |
| 2005-08-05 | 1,499 | 1,499 | 1,470 | 1,470 | 6,000 | 1,470 |
| 2005-08-04 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2005-08-03 | 1,501 | 1,501 | 1,501 | 1,501 | 3,000 | 1,501 |
| 2005-08-02 | 1,510 | 1,510 | 1,509 | 1,510 | 6,000 | 1,510 |
| 2005-08-01 | 1,505 | 1,510 | 1,505 | 1,510 | 4,000 | 1,510 |
| 2005-07-29 | 1,500 | 1,505 | 1,491 | 1,505 | 10,000 | 1,505 |
| 2005-07-28 | 1,491 | 1,500 | 1,491 | 1,500 | 5,000 | 1,500 |
| 2005-07-27 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 2005-07-26 | 1,490 | 1,500 | 1,490 | 1,490 | 33,000 | 1,490 |
| 2005-07-25 | 1,476 | 1,493 | 1,476 | 1,490 | 14,000 | 1,490 |
| 2005-07-22 | 1,490 | 1,495 | 1,490 | 1,490 | 12,000 | 1,490 |
| 2005-07-21 | 1,472 | 1,490 | 1,472 | 1,490 | 23,000 | 1,490 |
| 2005-07-20 | 1,478 | 1,478 | 1,475 | 1,475 | 2,000 | 1,475 |
| 2005-07-19 | 1,478 | 1,478 | 1,472 | 1,473 | 5,000 | 1,473 |
| 2005-07-15 | 1,480 | 1,480 | 1,478 | 1,478 | 3,000 | 1,478 |
| 2005-07-14 | 1,493 | 1,495 | 1,476 | 1,495 | 5,000 | 1,495 |
| 2005-07-13 | 1,495 | 1,495 | 1,495 | 1,495 | 2,000 | 1,495 |
| 2005-07-12 | 1,495 | 1,497 | 1,495 | 1,497 | 3,000 | 1,497 |
| 2005-07-11 | 1,475 | 1,496 | 1,475 | 1,496 | 2,000 | 1,496 |
| 2005-07-08 | 1,499 | 1,499 | 1,471 | 1,475 | 6,000 | 1,475 |
| 2005-07-07 | 1,475 | 1,500 | 1,475 | 1,500 | 6,000 | 1,500 |
| 2005-07-06 | 1,475 | 1,484 | 1,475 | 1,475 | 8,000 | 1,475 |
| 2005-07-05 | 1,496 | 1,500 | 1,496 | 1,500 | 3,000 | 1,500 |
| 2005-07-04 | 1,489 | 1,496 | 1,475 | 1,496 | 5,000 | 1,496 |
| 2005-07-01 | 1,466 | 1,467 | 1,466 | 1,467 | 3,000 | 1,467 |
| 2005-06-30 | 1,498 | 1,498 | 1,467 | 1,467 | 3,000 | 1,467 |
| 2005-06-29 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 | 1,499 |
| 2005-06-28 | 1,470 | 1,481 | 1,470 | 1,481 | 8,000 | 1,481 |
| 2005-06-27 | 1,472 | 1,472 | 1,472 | 1,472 | 1,000 | 1,472 |
| 2005-06-24 | 1,460 | 1,474 | 1,460 | 1,474 | 3,000 | 1,474 |
| 2005-06-23 | 1,452 | 1,475 | 1,452 | 1,461 | 10,000 | 1,461 |
| 2005-06-22 | 1,451 | 1,455 | 1,451 | 1,453 | 18,000 | 1,453 |
| 2005-06-21 | 1,462 | 1,465 | 1,461 | 1,461 | 6,000 | 1,461 |
| 2005-06-20 | 1,479 | 1,479 | 1,460 | 1,461 | 10,000 | 1,461 |
| 2005-06-17 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2005-06-16 | 1,480 | 1,480 | 1,477 | 1,480 | 8,000 | 1,480 |
| 2005-06-15 | 1,488 | 1,488 | 1,481 | 1,488 | 8,000 | 1,488 |
| 2005-06-14 | 1,481 | 1,491 | 1,480 | 1,488 | 11,000 | 1,488 |
| 2005-06-13 | 1,491 | 1,491 | 1,491 | 1,491 | 2,000 | 1,491 |
| 2005-06-10 | 1,500 | 1,500 | 1,491 | 1,491 | 3,000 | 1,491 |
| 2005-06-08 | 1,519 | 1,519 | 1,494 | 1,505 | 12,000 | 1,505 |
| 2005-06-07 | 1,492 | 1,500 | 1,492 | 1,500 | 6,000 | 1,500 |
| 2005-06-06 | 1,480 | 1,493 | 1,480 | 1,492 | 7,000 | 1,492 |
| 2005-06-03 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 | 1,510 |
| 2005-06-02 | 1,511 | 1,511 | 1,511 | 1,511 | 3,000 | 1,511 |
| 2005-06-01 | 1,513 | 1,519 | 1,500 | 1,511 | 38,000 | 1,511 |
| 2005-05-31 | 1,520 | 1,520 | 1,520 | 1,520 | 23,000 | 1,520 |
| 2005-05-30 | 1,511 | 1,520 | 1,511 | 1,520 | 8,000 | 1,520 |
| 2005-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2005-05-25 | 1,515 | 1,515 | 1,515 | 1,515 | 6,000 | 1,515 |
| 2005-05-24 | 1,538 | 1,538 | 1,520 | 1,520 | 6,000 | 1,520 |
| 2005-05-23 | 1,535 | 1,535 | 1,526 | 1,535 | 11,000 | 1,535 |
| 2005-05-20 | 1,525 | 1,530 | 1,525 | 1,525 | 7,000 | 1,525 |
| 2005-05-19 | 1,541 | 1,550 | 1,471 | 1,519 | 48,000 | 1,519 |
| 2005-05-18 | 1,519 | 1,530 | 1,519 | 1,530 | 28,000 | 1,530 |
| 2005-05-17 | 1,507 | 1,535 | 1,502 | 1,523 | 68,000 | 1,523 |
| 2005-05-16 | 1,485 | 1,496 | 1,485 | 1,496 | 5,000 | 1,496 |
| 2005-05-13 | 1,486 | 1,502 | 1,486 | 1,502 | 14,000 | 1,502 |
| 2005-05-12 | 1,491 | 1,500 | 1,491 | 1,500 | 4,000 | 1,500 |
| 2005-05-11 | 1,505 | 1,524 | 1,490 | 1,494 | 13,000 | 1,494 |
| 2005-05-09 | 1,503 | 1,530 | 1,503 | 1,530 | 15,000 | 1,530 |
| 2005-05-06 | 1,500 | 1,503 | 1,500 | 1,503 | 9,000 | 1,503 |
| 2005-05-02 | 1,495 | 1,498 | 1,491 | 1,495 | 7,000 | 1,495 |
| 2005-04-28 | 1,493 | 1,500 | 1,493 | 1,495 | 8,000 | 1,495 |
| 2005-04-27 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 1,500 |
| 2005-04-26 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2005-04-25 | 1,500 | 1,509 | 1,500 | 1,501 | 8,000 | 1,501 |
| 2005-04-22 | 1,500 | 1,520 | 1,500 | 1,501 | 5,000 | 1,501 |
| 2005-04-21 | 1,492 | 1,520 | 1,490 | 1,494 | 19,000 | 1,494 |
| 2005-04-20 | 1,484 | 1,550 | 1,480 | 1,520 | 41,000 | 1,520 |
| 2005-04-19 | 1,420 | 1,489 | 1,420 | 1,488 | 23,000 | 1,488 |
| 2005-04-18 | 1,467 | 1,467 | 1,430 | 1,460 | 28,000 | 1,460 |
| 2005-04-15 | 1,487 | 1,497 | 1,481 | 1,486 | 14,000 | 1,486 |
| 2005-04-14 | 1,492 | 1,493 | 1,483 | 1,490 | 23,000 | 1,490 |
| 2005-04-13 | 1,463 | 1,494 | 1,463 | 1,494 | 24,000 | 1,494 |
| 2005-04-12 | 1,470 | 1,485 | 1,470 | 1,481 | 7,000 | 1,481 |
| 2005-04-11 | 1,470 | 1,485 | 1,470 | 1,485 | 26,000 | 1,485 |
| 2005-04-08 | 1,479 | 1,485 | 1,451 | 1,451 | 44,000 | 1,451 |
| 2005-04-07 | 1,477 | 1,485 | 1,474 | 1,481 | 30,000 | 1,481 |
| 2005-04-06 | 1,435 | 1,475 | 1,435 | 1,475 | 28,000 | 1,475 |
| 2005-04-05 | 1,409 | 1,490 | 1,409 | 1,435 | 31,000 | 1,435 |
| 2005-04-04 | 1,400 | 1,429 | 1,400 | 1,429 | 14,000 | 1,429 |
| 2005-04-01 | 1,410 | 1,410 | 1,402 | 1,410 | 10,000 | 1,410 |
| 2005-03-31 | 1,405 | 1,414 | 1,403 | 1,413 | 10,000 | 1,413 |
| 2005-03-30 | 1,427 | 1,427 | 1,391 | 1,400 | 13,000 | 1,400 |
| 2005-03-29 | 1,417 | 1,431 | 1,417 | 1,427 | 72,000 | 1,427 |
| 2005-03-28 | 1,399 | 1,416 | 1,396 | 1,416 | 79,000 | 1,416 |
| 2005-03-25 | 1,396 | 1,415 | 1,395 | 1,407 | 141,000 | 1,407 |
| 2005-03-24 | 1,390 | 1,399 | 1,390 | 1,393 | 33,000 | 1,393 |
| 2005-03-23 | 1,400 | 1,400 | 1,390 | 1,390 | 34,000 | 1,390 |
| 2005-03-22 | 1,400 | 1,402 | 1,398 | 1,398 | 21,000 | 1,398 |
| 2005-03-18 | 1,400 | 1,405 | 1,399 | 1,400 | 21,000 | 1,400 |
| 2005-03-17 | 1,415 | 1,415 | 1,400 | 1,400 | 21,000 | 1,400 |
| 2005-03-16 | 1,430 | 1,430 | 1,415 | 1,415 | 14,000 | 1,415 |
| 2005-03-15 | 1,415 | 1,430 | 1,400 | 1,430 | 11,000 | 1,430 |
| 2005-03-14 | 1,388 | 1,400 | 1,388 | 1,400 | 4,000 | 1,400 |
| 2005-03-11 | 1,385 | 1,400 | 1,385 | 1,388 | 7,000 | 1,388 |
| 2005-03-10 | 1,395 | 1,395 | 1,380 | 1,385 | 12,000 | 1,385 |
| 2005-03-09 | 1,395 | 1,395 | 1,390 | 1,395 | 14,000 | 1,395 |
| 2005-03-08 | 1,414 | 1,414 | 1,390 | 1,395 | 19,000 | 1,395 |
| 2005-03-07 | 1,431 | 1,449 | 1,415 | 1,420 | 10,000 | 1,420 |
| 2005-03-04 | 1,468 | 1,468 | 1,425 | 1,430 | 12,000 | 1,430 |
| 2005-03-03 | 1,482 | 1,490 | 1,460 | 1,470 | 70,000 | 1,470 |
| 2005-03-02 | 1,423 | 1,473 | 1,410 | 1,473 | 44,000 | 1,473 |
| 2005-03-01 | 1,370 | 1,425 | 1,363 | 1,425 | 35,000 | 1,425 |
| 2005-02-28 | 1,350 | 1,359 | 1,350 | 1,359 | 5,000 | 1,359 |
| 2005-02-25 | 1,314 | 1,349 | 1,314 | 1,349 | 9,000 | 1,349 |
| 2005-02-24 | 1,320 | 1,320 | 1,310 | 1,313 | 10,000 | 1,313 |
| 2005-02-23 | 1,316 | 1,330 | 1,316 | 1,320 | 12,000 | 1,320 |
| 2005-02-22 | 1,341 | 1,341 | 1,336 | 1,336 | 8,000 | 1,336 |
| 2005-02-21 | 1,340 | 1,340 | 1,338 | 1,339 | 5,000 | 1,339 |
| 2005-02-18 | 1,340 | 1,350 | 1,336 | 1,342 | 5,000 | 1,342 |
| 2005-02-17 | 1,336 | 1,345 | 1,336 | 1,340 | 5,000 | 1,340 |
| 2005-02-16 | 1,322 | 1,353 | 1,322 | 1,353 | 9,000 | 1,353 |
| 2005-02-15 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2005-02-14 | 1,351 | 1,363 | 1,351 | 1,363 | 8,000 | 1,363 |
| 2005-02-10 | 1,350 | 1,350 | 1,345 | 1,345 | 8,000 | 1,345 |
| 2005-02-09 | 1,349 | 1,350 | 1,346 | 1,346 | 7,000 | 1,346 |
| 2005-02-08 | 1,350 | 1,350 | 1,345 | 1,350 | 17,000 | 1,350 |
| 2005-02-07 | 1,359 | 1,360 | 1,350 | 1,351 | 26,000 | 1,351 |
| 2005-02-04 | 1,360 | 1,370 | 1,360 | 1,370 | 8,000 | 1,370 |
| 2005-02-03 | 1,347 | 1,350 | 1,347 | 1,350 | 2,000 | 1,350 |
| 2005-02-02 | 1,350 | 1,360 | 1,345 | 1,345 | 4,000 | 1,345 |
| 2005-02-01 | 1,350 | 1,360 | 1,346 | 1,346 | 4,000 | 1,346 |
| 2005-01-31 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2005-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2005-01-27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2005-01-26 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 2005-01-25 | 1,360 | 1,360 | 1,344 | 1,360 | 12,000 | 1,360 |
| 2005-01-24 | 1,363 | 1,370 | 1,360 | 1,360 | 11,000 | 1,360 |
| 2005-01-21 | 1,360 | 1,362 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2005-01-20 | 1,371 | 1,371 | 1,362 | 1,362 | 3,000 | 1,362 |
| 2005-01-19 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 | 1,370 |
| 2005-01-18 | 1,370 | 1,378 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2005-01-14 | 1,370 | 1,370 | 1,365 | 1,370 | 5,000 | 1,370 |
| 2005-01-13 | 1,375 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2005-01-12 | 1,362 | 1,380 | 1,361 | 1,380 | 11,000 | 1,380 |
| 2005-01-11 | 1,396 | 1,410 | 1,385 | 1,395 | 31,000 | 1,395 |
| 2005-01-07 | 1,369 | 1,395 | 1,369 | 1,395 | 24,000 | 1,395 |
| 2005-01-06 | 1,370 | 1,393 | 1,360 | 1,360 | 19,000 | 1,360 |
| 2005-01-05 | 1,340 | 1,370 | 1,340 | 1,365 | 10,000 | 1,365 |
| 2005-01-04 | 1,329 | 1,330 | 1,316 | 1,330 | 6,000 | 1,330 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
