4777 (株)ガーラ 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 | 234,000 | 234,000 | 220,000 | 225,000 | 417 | 2,250 |
2005-12-29 | 234,000 | 236,000 | 225,000 | 229,000 | 908 | 2,290 |
2005-12-28 | 213,000 | 236,000 | 210,000 | 234,000 | 2,928 | 2,340 |
2005-12-27 | 210,000 | 212,000 | 203,000 | 208,000 | 521 | 2,080 |
2005-12-26 | 215,000 | 215,000 | 205,000 | 212,000 | 700 | 2,120 |
2005-12-22 | 224,000 | 225,000 | 203,000 | 210,000 | 932 | 2,100 |
2005-12-21 | 236,000 | 246,000 | 217,000 | 220,000 | 2,655 | 2,200 |
2005-12-20 | 206,000 | 232,000 | 201,000 | 230,000 | 3,374 | 2,300 |
2005-12-19 | 215,000 | 215,000 | 198,000 | 206,000 | 1,373 | 2,060 |
2005-12-16 | 190,000 | 218,000 | 189,000 | 217,000 | 2,319 | 2,170 |
2005-12-15 | 190,000 | 191,000 | 188,000 | 189,000 | 273 | 1,890 |
2005-12-14 | 190,000 | 192,000 | 188,000 | 189,000 | 339 | 1,890 |
2005-12-13 | 193,000 | 195,000 | 190,000 | 190,000 | 275 | 1,900 |
2005-12-12 | 195,000 | 196,000 | 190,000 | 193,000 | 324 | 1,930 |
2005-12-09 | 191,000 | 195,000 | 190,000 | 194,000 | 367 | 1,940 |
2005-12-08 | 190,000 | 193,000 | 183,000 | 189,000 | 420 | 1,890 |
2005-12-07 | 197,000 | 197,000 | 190,000 | 194,000 | 308 | 1,940 |
2005-12-06 | 201,000 | 201,000 | 188,000 | 192,000 | 545 | 1,920 |
2005-12-05 | 209,000 | 209,000 | 193,000 | 197,000 | 1,232 | 1,970 |
2005-12-02 | 210,000 | 232,000 | 206,000 | 210,000 | 4,716 | 2,100 |
2005-12-01 | 179,000 | 206,000 | 179,000 | 206,000 | 3,047 | 2,060 |
2005-11-30 | 185,000 | 185,000 | 175,000 | 176,000 | 796 | 1,760 |
2005-11-29 | 190,000 | 190,000 | 182,000 | 186,000 | 751 | 1,860 |
2005-11-28 | 195,000 | 199,000 | 190,000 | 194,000 | 342 | 1,940 |
2005-11-25 | 197,000 | 199,000 | 188,000 | 198,000 | 439 | 1,980 |
2005-11-24 | 209,000 | 209,000 | 199,000 | 200,000 | 427 | 2,000 |
2005-11-22 | 213,000 | 213,000 | 208,000 | 210,000 | 470 | 2,100 |
2005-11-21 | 211,000 | 224,000 | 210,000 | 216,000 | 715 | 2,160 |
2005-11-18 | 210,000 | 213,000 | 203,000 | 213,000 | 428 | 2,130 |
2005-11-17 | 210,000 | 218,000 | 208,000 | 211,000 | 651 | 2,110 |
2005-11-16 | 226,000 | 228,000 | 225,000 | 226,000 | 550 | 2,260 |
2005-11-15 | 226,000 | 228,000 | 225,000 | 226,000 | 131 | 2,260 |
2005-11-14 | 228,000 | 228,000 | 225,000 | 227,000 | 188 | 2,270 |
2005-11-11 | 234,000 | 238,000 | 224,000 | 229,000 | 396 | 2,290 |
2005-11-10 | 228,000 | 241,000 | 228,000 | 230,000 | 776 | 2,300 |
2005-11-09 | 228,000 | 229,000 | 226,000 | 227,000 | 93 | 2,270 |
2005-11-08 | 228,000 | 228,000 | 225,000 | 228,000 | 114 | 2,280 |
2005-11-07 | 230,000 | 231,000 | 226,000 | 227,000 | 177 | 2,270 |
2005-11-04 | 236,000 | 236,000 | 229,000 | 230,000 | 395 | 2,300 |
2005-11-02 | 232,000 | 237,000 | 232,000 | 233,000 | 157 | 2,330 |
2005-11-01 | 236,000 | 238,000 | 231,000 | 232,000 | 103 | 2,320 |
2005-10-31 | 236,000 | 240,000 | 234,000 | 235,000 | 135 | 2,350 |
2005-10-28 | 228,000 | 244,000 | 228,000 | 244,000 | 519 | 2,440 |
2005-10-27 | 230,000 | 231,000 | 228,000 | 229,000 | 120 | 2,290 |
2005-10-26 | 236,000 | 236,000 | 230,000 | 232,000 | 118 | 2,320 |
2005-10-25 | 242,000 | 242,000 | 232,000 | 236,000 | 155 | 2,360 |
2005-10-24 | 241,000 | 243,000 | 235,000 | 237,000 | 214 | 2,370 |
2005-10-21 | 244,000 | 249,000 | 235,000 | 246,000 | 484 | 2,460 |
2005-10-20 | 255,000 | 265,000 | 244,000 | 248,000 | 957 | 2,480 |
2005-10-19 | 233,000 | 262,000 | 233,000 | 255,000 | 1,830 | 2,550 |
2005-10-18 | 229,000 | 233,000 | 226,000 | 228,000 | 138 | 2,280 |
2005-10-17 | 235,000 | 238,000 | 228,000 | 228,000 | 268 | 2,280 |
2005-10-14 | 230,000 | 238,000 | 225,000 | 238,000 | 417 | 2,380 |
2005-10-13 | 234,000 | 234,000 | 225,000 | 226,000 | 441 | 2,260 |
2005-10-12 | 242,000 | 242,000 | 235,000 | 238,000 | 220 | 2,380 |
2005-10-11 | 248,000 | 248,000 | 241,000 | 243,000 | 172 | 2,430 |
2005-10-07 | 242,000 | 249,000 | 238,000 | 249,000 | 294 | 2,490 |
2005-10-06 | 249,000 | 253,000 | 235,000 | 245,000 | 393 | 2,450 |
2005-10-05 | 249,000 | 259,000 | 238,000 | 245,000 | 931 | 2,450 |
2005-10-04 | 269,000 | 289,000 | 253,000 | 253,000 | 1,604 | 2,530 |
2005-10-03 | 255,000 | 266,000 | 248,000 | 254,000 | 821 | 2,540 |
2005-09-30 | 285,000 | 285,000 | 260,000 | 267,000 | 1,252 | 2,670 |
2005-09-29 | 352,000 | 352,000 | 299,000 | 307,000 | 2,338 | 3,070 |
2005-09-27 | 302,000 | 302,000 | 302,000 | 302,000 | 98 | 3,020 |
2005-09-26 | 1,170,000 | 1,170,000 | 1,040,000 | 1,130,000 | 314 | 2,260 |
2005-09-22 | 1,200,000 | 1,210,000 | 1,150,000 | 1,170,000 | 186 | 2,340 |
2005-09-21 | 1,320,000 | 1,330,000 | 1,230,000 | 1,250,000 | 217 | 2,500 |
2005-09-20 | 1,380,000 | 1,380,000 | 1,320,000 | 1,320,000 | 133 | 2,640 |
2005-09-16 | 1,350,000 | 1,380,000 | 1,340,000 | 1,350,000 | 97 | 2,700 |
2005-09-15 | 1,370,000 | 1,380,000 | 1,350,000 | 1,370,000 | 135 | 2,740 |
2005-09-14 | 1,340,000 | 1,420,000 | 1,340,000 | 1,360,000 | 304 | 2,720 |
2005-09-13 | 1,350,000 | 1,360,000 | 1,340,000 | 1,350,000 | 89 | 2,700 |
2005-09-12 | 1,390,000 | 1,400,000 | 1,360,000 | 1,370,000 | 73 | 2,740 |
2005-09-09 | 1,380,000 | 1,390,000 | 1,340,000 | 1,370,000 | 186 | 2,740 |
2005-09-08 | 1,420,000 | 1,420,000 | 1,380,000 | 1,400,000 | 85 | 2,800 |
2005-09-07 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 144 | 2,800 |
2005-09-06 | 1,470,000 | 1,480,000 | 1,410,000 | 1,440,000 | 158 | 2,880 |
2005-09-05 | 1,460,000 | 1,530,000 | 1,460,000 | 1,470,000 | 176 | 2,940 |
2005-09-02 | 1,500,000 | 1,540,000 | 1,440,000 | 1,460,000 | 327 | 2,920 |
2005-09-01 | 1,410,000 | 1,510,000 | 1,410,000 | 1,510,000 | 577 | 3,020 |
2005-08-31 | 1,400,000 | 1,430,000 | 1,350,000 | 1,390,000 | 241 | 2,780 |
2005-08-30 | 1,340,000 | 1,410,000 | 1,340,000 | 1,370,000 | 216 | 2,740 |
2005-08-29 | 1,320,000 | 1,440,000 | 1,300,000 | 1,400,000 | 333 | 2,800 |
2005-08-26 | 1,380,000 | 1,380,000 | 1,340,000 | 1,350,000 | 183 | 2,700 |
2005-08-25 | 1,430,000 | 1,430,000 | 1,340,000 | 1,390,000 | 355 | 2,780 |
2005-08-24 | 1,520,000 | 1,520,000 | 1,410,000 | 1,430,000 | 501 | 2,860 |
2005-08-23 | 1,580,000 | 1,580,000 | 1,530,000 | 1,540,000 | 193 | 3,080 |
2005-08-22 | 1,650,000 | 1,650,000 | 1,570,000 | 1,580,000 | 440 | 3,160 |
2005-08-19 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 148 | 3,120 |
2005-08-18 | 1,580,000 | 1,590,000 | 1,540,000 | 1,560,000 | 188 | 3,120 |
2005-08-17 | 1,600,000 | 1,650,000 | 1,550,000 | 1,560,000 | 356 | 3,120 |
2005-08-16 | 1,550,000 | 1,650,000 | 1,500,000 | 1,620,000 | 696 | 3,240 |
2005-08-15 | 1,570,000 | 1,570,000 | 1,520,000 | 1,550,000 | 105 | 3,100 |
2005-08-12 | 1,560,000 | 1,610,000 | 1,530,000 | 1,550,000 | 360 | 3,100 |
2005-08-11 | 1,650,000 | 1,650,000 | 1,510,000 | 1,530,000 | 1,349 | 3,060 |
2005-08-10 | 1,660,000 | 1,710,000 | 1,630,000 | 1,680,000 | 526 | 3,360 |
2005-08-09 | 1,740,000 | 1,760,000 | 1,690,000 | 1,710,000 | 663 | 3,420 |
2005-08-08 | 1,660,000 | 1,770,000 | 1,600,000 | 1,660,000 | 1,050 | 3,320 |
2005-08-05 | 1,700,000 | 1,890,000 | 1,660,000 | 1,690,000 | 2,665 | 3,380 |
2005-08-04 | 1,510,000 | 1,620,000 | 1,420,000 | 1,620,000 | 1,483 | 3,240 |
2005-08-03 | 1,700,000 | 1,780,000 | 1,490,000 | 1,490,000 | 1,071 | 2,980 |
2005-08-02 | 1,550,000 | 1,790,000 | 1,530,000 | 1,760,000 | 3,657 | 3,520 |
2005-08-01 | 1,460,000 | 1,560,000 | 1,420,000 | 1,520,000 | 855 | 3,040 |
2005-07-29 | 1,430,000 | 1,490,000 | 1,390,000 | 1,480,000 | 710 | 2,960 |
2005-07-28 | 1,330,000 | 1,420,000 | 1,320,000 | 1,420,000 | 290 | 2,840 |
2005-07-27 | 1,350,000 | 1,350,000 | 1,290,000 | 1,310,000 | 207 | 2,620 |
2005-07-26 | 1,410,000 | 1,430,000 | 1,360,000 | 1,360,000 | 377 | 2,720 |
2005-07-25 | 1,400,000 | 1,450,000 | 1,380,000 | 1,440,000 | 665 | 2,880 |
2005-07-22 | 1,400,000 | 1,400,000 | 1,350,000 | 1,380,000 | 214 | 2,760 |
2005-07-21 | 1,400,000 | 1,460,000 | 1,380,000 | 1,390,000 | 757 | 2,780 |
2005-07-20 | 1,310,000 | 1,390,000 | 1,300,000 | 1,390,000 | 938 | 2,780 |
2005-07-19 | 1,180,000 | 1,310,000 | 1,140,000 | 1,300,000 | 766 | 2,600 |
2005-07-15 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 205 | 2,400 |
2005-07-14 | 1,250,000 | 1,280,000 | 1,200,000 | 1,230,000 | 348 | 2,460 |
2005-07-13 | 1,300,000 | 1,320,000 | 1,230,000 | 1,230,000 | 344 | 2,460 |
2005-07-12 | 1,300,000 | 1,330,000 | 1,270,000 | 1,310,000 | 285 | 2,620 |
2005-07-11 | 1,250,000 | 1,370,000 | 1,240,000 | 1,270,000 | 399 | 2,540 |
2005-07-08 | 1,280,000 | 1,300,000 | 1,250,000 | 1,270,000 | 202 | 2,540 |
2005-07-07 | 1,340,000 | 1,400,000 | 1,290,000 | 1,310,000 | 322 | 2,620 |
2005-07-06 | 1,270,000 | 1,410,000 | 1,230,000 | 1,370,000 | 1,104 | 2,740 |
2005-07-05 | 1,350,000 | 1,360,000 | 1,210,000 | 1,290,000 | 872 | 2,580 |
2005-07-04 | 1,430,000 | 1,430,000 | 1,330,000 | 1,350,000 | 699 | 2,700 |
2005-07-01 | 1,430,000 | 1,470,000 | 1,390,000 | 1,430,000 | 623 | 2,860 |
2005-06-30 | 1,560,000 | 1,600,000 | 1,430,000 | 1,480,000 | 985 | 2,960 |
2005-06-29 | 1,440,000 | 1,590,000 | 1,430,000 | 1,560,000 | 2,257 | 3,120 |
2005-06-28 | 1,410,000 | 1,450,000 | 1,350,000 | 1,410,000 | 576 | 2,820 |
2005-06-27 | 1,350,000 | 1,470,000 | 1,340,000 | 1,400,000 | 1,019 | 2,800 |
2005-06-24 | 1,460,000 | 1,530,000 | 1,320,000 | 1,380,000 | 2,014 | 2,760 |
2005-06-23 | 1,420,000 | 1,510,000 | 1,330,000 | 1,510,000 | 2,532 | 3,020 |
2005-06-22 | 1,170,000 | 1,310,000 | 1,160,000 | 1,310,000 | 1,717 | 2,620 |
2005-06-21 | 1,110,000 | 1,160,000 | 1,070,000 | 1,110,000 | 330 | 2,220 |
2005-06-20 | 980,000 | 1,160,000 | 971,000 | 1,110,000 | 903 | 2,220 |
2005-06-17 | 1,170,000 | 1,170,000 | 1,020,000 | 1,020,000 | 924 | 2,040 |
2005-06-16 | 1,250,000 | 1,250,000 | 1,120,000 | 1,170,000 | 901 | 2,340 |
2005-06-15 | 1,160,000 | 1,270,000 | 1,120,000 | 1,210,000 | 2,276 | 2,420 |
2005-06-14 | 1,090,000 | 1,260,000 | 1,070,000 | 1,140,000 | 4,056 | 2,280 |
2005-06-13 | 964,000 | 1,070,000 | 963,000 | 1,070,000 | 2,527 | 2,140 |
2005-06-10 | 979,000 | 1,030,000 | 955,000 | 966,000 | 1,584 | 1,932 |
2005-06-09 | 939,000 | 1,010,000 | 892,000 | 974,000 | 2,681 | 1,948 |
2005-06-08 | 852,000 | 932,000 | 818,000 | 923,000 | 1,320 | 1,846 |
2005-06-07 | 852,000 | 945,000 | 835,000 | 860,000 | 2,595 | 1,720 |
2005-06-06 | 740,000 | 846,000 | 710,000 | 846,000 | 1,355 | 1,692 |
2005-06-03 | 783,000 | 794,000 | 725,000 | 746,000 | 608 | 1,492 |
2005-06-02 | 787,000 | 834,000 | 742,000 | 773,000 | 2,613 | 1,546 |
2005-06-01 | 675,000 | 747,000 | 651,000 | 747,000 | 2,244 | 1,494 |
2005-05-31 | 696,000 | 714,000 | 645,000 | 647,000 | 1,646 | 1,294 |
2005-05-30 | 591,000 | 665,000 | 575,000 | 665,000 | 1,516 | 1,330 |
2005-05-27 | 510,000 | 575,000 | 510,000 | 565,000 | 617 | 1,130 |
2005-05-26 | 573,000 | 598,000 | 484,000 | 505,000 | 769 | 1,010 |
2005-05-25 | 543,000 | 543,000 | 543,000 | 543,000 | 157 | 1,086 |
2005-05-24 | 452,000 | 487,000 | 452,000 | 487,000 | 48 | 974 |
2005-05-23 | 465,000 | 465,000 | 436,000 | 438,000 | 72 | 876 |
2005-05-20 | 489,000 | 490,000 | 460,000 | 475,000 | 74 | 950 |
2005-05-19 | 495,000 | 502,000 | 490,000 | 490,000 | 36 | 980 |
2005-05-18 | 455,000 | 480,000 | 450,000 | 480,000 | 79 | 960 |
2005-05-17 | 515,000 | 520,000 | 445,000 | 450,000 | 66 | 900 |
2005-05-16 | 530,000 | 530,000 | 510,000 | 511,000 | 59 | 1,022 |
2005-05-13 | 526,000 | 530,000 | 515,000 | 530,000 | 60 | 1,060 |
2005-05-12 | 529,000 | 530,000 | 515,000 | 530,000 | 83 | 1,060 |
2005-05-11 | 521,000 | 530,000 | 503,000 | 516,000 | 140 | 1,032 |
2005-05-10 | 552,000 | 552,000 | 535,000 | 535,000 | 45 | 1,070 |
2005-05-09 | 575,000 | 575,000 | 540,000 | 560,000 | 130 | 1,120 |
2005-05-06 | 585,000 | 585,000 | 562,000 | 572,000 | 64 | 1,144 |
2005-05-02 | 567,000 | 567,000 | 550,000 | 555,000 | 87 | 1,110 |
2005-04-28 | 561,000 | 575,000 | 549,000 | 565,000 | 87 | 1,130 |
2005-04-27 | 572,000 | 572,000 | 552,000 | 558,000 | 91 | 1,116 |
2005-04-26 | 580,000 | 586,000 | 573,000 | 574,000 | 136 | 1,148 |
2005-04-25 | 581,000 | 620,000 | 556,000 | 580,000 | 279 | 1,160 |
2005-04-22 | 603,000 | 637,000 | 582,000 | 588,000 | 264 | 1,176 |
2005-04-21 | 606,000 | 614,000 | 570,000 | 585,000 | 243 | 1,170 |
2005-04-20 | 643,000 | 650,000 | 610,000 | 616,000 | 576 | 1,232 |
2005-04-19 | 630,000 | 658,000 | 608,000 | 631,000 | 1,006 | 1,262 |
2005-04-18 | 637,000 | 676,000 | 590,000 | 592,000 | 1,391 | 1,184 |
2005-04-15 | 576,000 | 656,000 | 563,000 | 656,000 | 1,442 | 1,312 |
2005-04-14 | 534,000 | 585,000 | 534,000 | 556,000 | 553 | 1,112 |
2005-04-13 | 521,000 | 610,000 | 519,000 | 544,000 | 1,120 | 1,088 |
2005-04-12 | 605,000 | 620,000 | 531,000 | 531,000 | 771 | 1,062 |
2005-04-11 | 655,000 | 655,000 | 596,000 | 631,000 | 960 | 1,262 |
2005-04-08 | 660,000 | 678,000 | 629,000 | 635,000 | 1,356 | 1,270 |
2005-04-07 | 651,000 | 695,000 | 627,000 | 640,000 | 1,561 | 1,280 |
2005-04-06 | 630,000 | 699,000 | 580,000 | 678,000 | 2,866 | 1,356 |
2005-04-05 | 492,000 | 603,000 | 475,000 | 603,000 | 2,659 | 1,206 |
2005-04-04 | 548,000 | 568,000 | 502,000 | 503,000 | 834 | 1,006 |
2005-04-01 | 560,000 | 578,000 | 530,000 | 548,000 | 1,548 | 1,096 |
2005-03-31 | 515,000 | 602,000 | 510,000 | 530,000 | 4,198 | 1,060 |
2005-03-30 | 470,000 | 505,000 | 460,000 | 505,000 | 2,096 | 1,010 |
2005-03-29 | 395,000 | 455,000 | 362,000 | 455,000 | 1,654 | 910 |
2005-03-28 | 420,000 | 470,000 | 405,000 | 405,000 | 1,304 | 810 |
2005-03-25 | 482,000 | 519,000 | 470,000 | 480,000 | 1,745 | 960 |
2005-03-24 | 462,000 | 472,000 | 437,000 | 472,000 | 1,597 | 944 |
2005-03-23 | 370,000 | 422,000 | 356,000 | 422,000 | 1,576 | 844 |
2005-03-22 | 395,000 | 403,000 | 330,000 | 352,000 | 1,765 | 704 |
2005-03-18 | 340,000 | 353,000 | 329,000 | 353,000 | 834 | 706 |
2005-03-17 | 262,000 | 303,000 | 262,000 | 303,000 | 761 | 606 |
2005-03-16 | 285,000 | 302,000 | 257,000 | 263,000 | 1,670 | 526 |
2005-03-15 | 225,000 | 262,000 | 219,000 | 262,000 | 250 | 524 |
2005-03-14 | 215,000 | 224,000 | 211,000 | 222,000 | 240 | 444 |
2005-03-11 | 199,000 | 223,000 | 199,000 | 223,000 | 563 | 446 |
2005-03-10 | 196,000 | 196,000 | 189,000 | 193,000 | 26 | 386 |
2005-03-09 | 191,000 | 192,000 | 188,000 | 188,000 | 47 | 376 |
2005-03-08 | 191,000 | 197,000 | 188,000 | 190,000 | 54 | 380 |
2005-03-07 | 189,000 | 202,000 | 189,000 | 197,000 | 161 | 394 |
2005-03-04 | 191,000 | 191,000 | 182,000 | 186,000 | 46 | 372 |
2005-03-03 | 178,000 | 194,000 | 178,000 | 187,000 | 163 | 374 |
2005-03-02 | 187,000 | 187,000 | 177,000 | 177,000 | 147 | 354 |
2005-03-01 | 205,000 | 213,000 | 188,000 | 191,000 | 669 | 382 |
2005-02-28 | 176,000 | 195,000 | 172,000 | 195,000 | 206 | 390 |
2005-02-25 | 164,000 | 165,000 | 163,000 | 165,000 | 28 | 330 |
2005-02-24 | 164,000 | 165,000 | 163,000 | 165,000 | 12 | 330 |
2005-02-23 | 166,000 | 166,000 | 163,000 | 165,000 | 23 | 330 |
2005-02-22 | 165,000 | 168,000 | 165,000 | 168,000 | 56 | 336 |
2005-02-21 | 163,000 | 165,000 | 163,000 | 165,000 | 9 | 330 |
2005-02-18 | 160,000 | 163,000 | 160,000 | 163,000 | 7 | 326 |
2005-02-17 | 161,000 | 162,000 | 160,000 | 160,000 | 41 | 320 |
2005-02-16 | 163,000 | 164,000 | 160,000 | 160,000 | 23 | 320 |
2005-02-15 | 159,000 | 164,000 | 159,000 | 163,000 | 37 | 326 |
2005-02-14 | 167,000 | 167,000 | 159,000 | 164,000 | 70 | 328 |
2005-02-10 | 161,000 | 174,000 | 161,000 | 168,000 | 71 | 336 |
2005-02-09 | 160,000 | 160,000 | 159,000 | 159,000 | 9 | 318 |
2005-02-08 | 159,000 | 162,000 | 159,000 | 160,000 | 14 | 320 |
2005-02-07 | 158,000 | 158,000 | 156,000 | 157,000 | 16 | 314 |
2005-02-04 | 158,000 | 158,000 | 156,000 | 156,000 | 10 | 312 |
2005-02-03 | 166,000 | 167,000 | 159,000 | 159,000 | 24 | 318 |
2005-02-02 | 161,000 | 164,000 | 157,000 | 164,000 | 29 | 328 |
2005-02-01 | 159,000 | 162,000 | 157,000 | 161,000 | 12 | 322 |
2005-01-31 | 163,000 | 168,000 | 159,000 | 161,000 | 39 | 322 |
2005-01-28 | 154,000 | 172,000 | 154,000 | 161,000 | 133 | 322 |
2005-01-27 | 154,000 | 154,000 | 151,000 | 154,000 | 15 | 308 |
2005-01-26 | 150,000 | 156,000 | 150,000 | 153,000 | 37 | 306 |
2005-01-25 | 153,000 | 153,000 | 149,000 | 150,000 | 31 | 300 |
2005-01-24 | 150,000 | 153,000 | 149,000 | 150,000 | 20 | 300 |
2005-01-21 | 150,000 | 152,000 | 150,000 | 150,000 | 17 | 300 |
2005-01-20 | 150,000 | 151,000 | 148,000 | 149,000 | 15 | 298 |
2005-01-19 | 153,000 | 153,000 | 149,000 | 149,000 | 33 | 298 |
2005-01-18 | 153,000 | 153,000 | 147,000 | 152,000 | 29 | 304 |
2005-01-17 | 150,000 | 153,000 | 150,000 | 151,000 | 14 | 302 |
2005-01-14 | 151,000 | 151,000 | 149,000 | 149,000 | 7 | 298 |
2005-01-13 | 150,000 | 155,000 | 148,000 | 148,000 | 13 | 296 |
2005-01-12 | 151,000 | 151,000 | 149,000 | 151,000 | 21 | 302 |
2005-01-11 | 158,000 | 158,000 | 153,000 | 153,000 | 16 | 306 |
2005-01-07 | 155,000 | 155,000 | 151,000 | 155,000 | 20 | 310 |
2005-01-06 | 147,000 | 157,000 | 147,000 | 151,000 | 106 | 302 |
2005-01-05 | 145,000 | 147,000 | 143,000 | 145,000 | 26 | 290 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-09-27]1株→5株