4809 パラカ(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 | 340,000 | 343,000 | 326,000 | 332,000 | 770 | 1,660 |
| 2005-12-29 | 318,000 | 335,000 | 316,000 | 334,000 | 1,680 | 1,670 |
| 2005-12-28 | 312,000 | 318,000 | 303,000 | 313,000 | 1,060 | 1,565 |
| 2005-12-27 | 279,000 | 316,000 | 277,000 | 314,000 | 2,398 | 1,570 |
| 2005-12-26 | 273,000 | 279,000 | 271,000 | 276,000 | 397 | 1,380 |
| 2005-12-22 | 282,000 | 284,000 | 270,000 | 272,000 | 593 | 1,360 |
| 2005-12-21 | 272,000 | 283,000 | 270,000 | 282,000 | 1,020 | 1,410 |
| 2005-12-20 | 261,000 | 273,000 | 261,000 | 268,000 | 882 | 1,340 |
| 2005-12-19 | 260,000 | 263,000 | 258,000 | 261,000 | 353 | 1,305 |
| 2005-12-16 | 256,000 | 260,000 | 256,000 | 258,000 | 263 | 1,290 |
| 2005-12-15 | 259,000 | 259,000 | 253,000 | 256,000 | 277 | 1,280 |
| 2005-12-14 | 261,000 | 261,000 | 258,000 | 259,000 | 280 | 1,295 |
| 2005-12-13 | 266,000 | 266,000 | 256,000 | 259,000 | 307 | 1,295 |
| 2005-12-12 | 258,000 | 264,000 | 257,000 | 264,000 | 408 | 1,320 |
| 2005-12-09 | 248,000 | 254,000 | 247,000 | 254,000 | 330 | 1,270 |
| 2005-12-08 | 243,000 | 247,000 | 241,000 | 243,000 | 461 | 1,215 |
| 2005-12-07 | 231,000 | 242,000 | 231,000 | 239,000 | 332 | 1,195 |
| 2005-12-06 | 229,000 | 233,000 | 227,000 | 232,000 | 262 | 1,160 |
| 2005-12-05 | 235,000 | 239,000 | 228,000 | 230,000 | 377 | 1,150 |
| 2005-12-02 | 237,000 | 238,000 | 232,000 | 235,000 | 144 | 1,175 |
| 2005-12-01 | 238,000 | 238,000 | 232,000 | 233,000 | 348 | 1,165 |
| 2005-11-30 | 243,000 | 244,000 | 236,000 | 240,000 | 288 | 1,200 |
| 2005-11-29 | 246,000 | 246,000 | 242,000 | 243,000 | 142 | 1,215 |
| 2005-11-28 | 245,000 | 247,000 | 244,000 | 246,000 | 114 | 1,230 |
| 2005-11-25 | 245,000 | 246,000 | 242,000 | 245,000 | 142 | 1,225 |
| 2005-11-24 | 248,000 | 249,000 | 244,000 | 245,000 | 255 | 1,225 |
| 2005-11-22 | 250,000 | 250,000 | 243,000 | 248,000 | 328 | 1,240 |
| 2005-11-21 | 252,000 | 252,000 | 244,000 | 250,000 | 619 | 1,250 |
| 2005-11-18 | 274,000 | 274,000 | 268,000 | 268,000 | 316 | 1,340 |
| 2005-11-17 | 271,000 | 277,000 | 269,000 | 275,000 | 854 | 1,375 |
| 2005-11-16 | 263,000 | 264,000 | 258,000 | 263,000 | 150 | 1,315 |
| 2005-11-15 | 254,000 | 264,000 | 254,000 | 263,000 | 240 | 1,315 |
| 2005-11-14 | 253,000 | 257,000 | 251,000 | 253,000 | 244 | 1,265 |
| 2005-11-11 | 257,000 | 260,000 | 254,000 | 254,000 | 231 | 1,270 |
| 2005-11-10 | 257,000 | 261,000 | 255,000 | 258,000 | 164 | 1,290 |
| 2005-11-09 | 270,000 | 270,000 | 259,000 | 259,000 | 262 | 1,295 |
| 2005-11-08 | 268,000 | 274,000 | 262,000 | 266,000 | 422 | 1,330 |
| 2005-11-07 | 264,000 | 289,000 | 258,000 | 270,000 | 3,095 | 1,350 |
| 2005-11-04 | 245,000 | 249,000 | 244,000 | 249,000 | 126 | 1,245 |
| 2005-11-02 | 251,000 | 253,000 | 245,000 | 245,000 | 267 | 1,225 |
| 2005-11-01 | 253,000 | 254,000 | 249,000 | 251,000 | 126 | 1,255 |
| 2005-10-31 | 251,000 | 264,000 | 249,000 | 253,000 | 309 | 1,265 |
| 2005-10-28 | 254,000 | 255,000 | 248,000 | 254,000 | 384 | 1,270 |
| 2005-10-27 | 272,000 | 274,000 | 252,000 | 258,000 | 845 | 1,290 |
| 2005-10-26 | 250,000 | 273,000 | 249,000 | 270,000 | 1,150 | 1,350 |
| 2005-10-25 | 251,000 | 255,000 | 237,000 | 254,000 | 792 | 1,270 |
| 2005-10-24 | 231,000 | 265,000 | 227,000 | 245,000 | 2,633 | 1,225 |
| 2005-10-21 | 209,000 | 226,000 | 205,000 | 225,000 | 683 | 1,125 |
| 2005-10-20 | 208,000 | 209,000 | 204,000 | 207,000 | 175 | 1,035 |
| 2005-10-19 | 209,000 | 209,000 | 205,000 | 205,000 | 225 | 1,025 |
| 2005-10-18 | 210,000 | 210,000 | 208,000 | 210,000 | 72 | 1,050 |
| 2005-10-17 | 209,000 | 209,000 | 207,000 | 208,000 | 82 | 1,040 |
| 2005-10-14 | 210,000 | 211,000 | 204,000 | 205,000 | 79 | 1,025 |
| 2005-10-13 | 201,000 | 206,000 | 201,000 | 206,000 | 186 | 1,030 |
| 2005-10-12 | 205,000 | 206,000 | 202,000 | 203,000 | 171 | 1,015 |
| 2005-10-11 | 210,000 | 210,000 | 205,000 | 207,000 | 177 | 1,035 |
| 2005-10-07 | 217,000 | 217,000 | 211,000 | 211,000 | 215 | 1,055 |
| 2005-10-06 | 221,000 | 222,000 | 218,000 | 218,000 | 96 | 1,090 |
| 2005-10-05 | 216,000 | 221,000 | 215,000 | 220,000 | 88 | 1,100 |
| 2005-10-04 | 215,000 | 217,000 | 213,000 | 216,000 | 85 | 1,080 |
| 2005-10-03 | 210,000 | 216,000 | 210,000 | 213,000 | 119 | 1,065 |
| 2005-09-30 | 205,000 | 209,000 | 202,000 | 204,000 | 163 | 1,020 |
| 2005-09-29 | 211,000 | 213,000 | 201,000 | 205,000 | 279 | 1,025 |
| 2005-09-28 | 222,000 | 223,000 | 215,000 | 215,000 | 192 | 1,075 |
| 2005-09-27 | 223,000 | 229,000 | 222,000 | 223,000 | 213 | 1,115 |
| 2005-09-26 | 226,000 | 228,000 | 223,000 | 223,000 | 153 | 1,115 |
| 2005-09-22 | 228,000 | 228,000 | 225,000 | 226,000 | 110 | 1,130 |
| 2005-09-21 | 229,000 | 230,000 | 225,000 | 226,000 | 201 | 1,130 |
| 2005-09-20 | 235,000 | 235,000 | 230,000 | 230,000 | 174 | 1,150 |
| 2005-09-16 | 238,000 | 238,000 | 233,000 | 236,000 | 153 | 1,180 |
| 2005-09-15 | 233,000 | 235,000 | 229,000 | 235,000 | 246 | 1,175 |
| 2005-09-14 | 233,000 | 237,000 | 231,000 | 232,000 | 427 | 1,160 |
| 2005-09-13 | 230,000 | 233,000 | 228,000 | 232,000 | 251 | 1,160 |
| 2005-09-12 | 227,000 | 229,000 | 226,000 | 226,000 | 143 | 1,130 |
| 2005-09-09 | 227,000 | 228,000 | 225,000 | 225,000 | 114 | 1,125 |
| 2005-09-08 | 228,000 | 230,000 | 226,000 | 228,000 | 88 | 1,140 |
| 2005-09-07 | 230,000 | 230,000 | 227,000 | 228,000 | 133 | 1,140 |
| 2005-09-06 | 235,000 | 238,000 | 228,000 | 231,000 | 480 | 1,155 |
| 2005-09-05 | 232,000 | 241,000 | 229,000 | 239,000 | 1,107 | 1,195 |
| 2005-09-02 | 226,000 | 231,000 | 225,000 | 229,000 | 435 | 1,145 |
| 2005-09-01 | 232,000 | 234,000 | 224,000 | 225,000 | 744 | 1,125 |
| 2005-08-31 | 237,000 | 237,000 | 222,000 | 226,000 | 1,227 | 1,130 |
| 2005-08-30 | 242,000 | 247,000 | 235,000 | 237,000 | 722 | 1,185 |
| 2005-08-29 | 248,000 | 248,000 | 242,000 | 242,000 | 511 | 1,210 |
| 2005-08-26 | 253,000 | 255,000 | 251,000 | 252,000 | 171 | 1,260 |
| 2005-08-25 | 257,000 | 263,000 | 252,000 | 253,000 | 284 | 1,265 |
| 2005-08-24 | 260,000 | 261,000 | 256,000 | 257,000 | 119 | 1,285 |
| 2005-08-23 | 263,000 | 264,000 | 259,000 | 260,000 | 134 | 1,300 |
| 2005-08-22 | 263,000 | 265,000 | 262,000 | 264,000 | 60 | 1,320 |
| 2005-08-19 | 265,000 | 270,000 | 265,000 | 266,000 | 180 | 1,330 |
| 2005-08-18 | 263,000 | 266,000 | 263,000 | 265,000 | 64 | 1,325 |
| 2005-08-17 | 264,000 | 268,000 | 262,000 | 266,000 | 74 | 1,330 |
| 2005-08-16 | 262,000 | 268,000 | 262,000 | 268,000 | 57 | 1,340 |
| 2005-08-15 | 265,000 | 265,000 | 261,000 | 265,000 | 133 | 1,325 |
| 2005-08-12 | 268,000 | 269,000 | 265,000 | 265,000 | 105 | 1,325 |
| 2005-08-11 | 268,000 | 269,000 | 267,000 | 268,000 | 98 | 1,340 |
| 2005-08-10 | 273,000 | 273,000 | 266,000 | 266,000 | 161 | 1,330 |
| 2005-08-09 | 259,000 | 276,000 | 255,000 | 275,000 | 431 | 1,375 |
| 2005-08-08 | 243,000 | 256,000 | 241,000 | 255,000 | 806 | 1,275 |
| 2005-08-05 | 262,000 | 268,000 | 262,000 | 266,000 | 288 | 1,330 |
| 2005-08-04 | 269,000 | 269,000 | 258,000 | 264,000 | 368 | 1,320 |
| 2005-08-03 | 275,000 | 276,000 | 267,000 | 269,000 | 298 | 1,345 |
| 2005-08-02 | 278,000 | 280,000 | 272,000 | 274,000 | 309 | 1,370 |
| 2005-08-01 | 281,000 | 284,000 | 276,000 | 278,000 | 648 | 1,390 |
| 2005-07-29 | 277,000 | 284,000 | 274,000 | 280,000 | 1,703 | 1,400 |
| 2005-07-28 | 272,000 | 274,000 | 270,000 | 271,000 | 309 | 1,355 |
| 2005-07-27 | 272,000 | 273,000 | 270,000 | 272,000 | 193 | 1,360 |
| 2005-07-26 | 279,000 | 279,000 | 270,000 | 272,000 | 305 | 1,360 |
| 2005-07-25 | 271,000 | 277,000 | 270,000 | 277,000 | 281 | 1,385 |
| 2005-07-22 | 274,000 | 274,000 | 271,000 | 272,000 | 161 | 1,360 |
| 2005-07-21 | 280,000 | 283,000 | 271,000 | 273,000 | 700 | 1,365 |
| 2005-07-20 | 276,000 | 280,000 | 271,000 | 279,000 | 427 | 1,395 |
| 2005-07-19 | 281,000 | 281,000 | 273,000 | 275,000 | 328 | 1,375 |
| 2005-07-15 | 287,000 | 288,000 | 275,000 | 277,000 | 650 | 1,385 |
| 2005-07-14 | 287,000 | 290,000 | 284,000 | 285,000 | 1,931 | 1,425 |
| 2005-07-13 | 271,000 | 282,000 | 270,000 | 280,000 | 3,155 | 1,400 |
| 2005-07-12 | 262,000 | 265,000 | 260,000 | 263,000 | 485 | 1,315 |
| 2005-07-11 | 265,000 | 267,000 | 259,000 | 261,000 | 583 | 1,305 |
| 2005-07-08 | 264,000 | 264,000 | 259,000 | 261,000 | 520 | 1,305 |
| 2005-07-07 | 265,000 | 267,000 | 264,000 | 264,000 | 175 | 1,320 |
| 2005-07-06 | 268,000 | 270,000 | 265,000 | 266,000 | 245 | 1,330 |
| 2005-07-05 | 274,000 | 275,000 | 267,000 | 268,000 | 782 | 1,340 |
| 2005-07-04 | 264,000 | 278,000 | 263,000 | 278,000 | 2,092 | 1,390 |
| 2005-07-01 | 263,000 | 267,000 | 255,000 | 258,000 | 1,504 | 1,290 |
| 2005-06-30 | 280,000 | 280,000 | 257,000 | 260,000 | 907 | 1,300 |
| 2005-06-29 | 287,000 | 288,000 | 283,000 | 284,000 | 323 | 1,420 |
| 2005-06-28 | 284,000 | 290,000 | 282,000 | 287,000 | 318 | 1,435 |
| 2005-06-27 | 290,000 | 292,000 | 283,000 | 284,000 | 478 | 1,420 |
| 2005-06-24 | 279,000 | 290,000 | 273,000 | 289,000 | 976 | 1,445 |
| 2005-06-23 | 270,000 | 283,000 | 267,000 | 283,000 | 1,275 | 1,415 |
| 2005-06-22 | 271,000 | 271,000 | 266,000 | 268,000 | 278 | 1,340 |
| 2005-06-21 | 271,000 | 273,000 | 269,000 | 270,000 | 226 | 1,350 |
| 2005-06-20 | 273,000 | 275,000 | 270,000 | 270,000 | 257 | 1,350 |
| 2005-06-17 | 275,000 | 277,000 | 267,000 | 272,000 | 383 | 1,360 |
| 2005-06-16 | 265,000 | 273,000 | 259,000 | 273,000 | 424 | 1,365 |
| 2005-06-15 | 276,000 | 278,000 | 264,000 | 265,000 | 527 | 1,325 |
| 2005-06-14 | 268,000 | 279,000 | 267,000 | 274,000 | 1,040 | 1,370 |
| 2005-06-13 | 273,000 | 273,000 | 257,000 | 264,000 | 1,130 | 1,320 |
| 2005-06-10 | 278,000 | 280,000 | 269,000 | 273,000 | 258 | 1,365 |
| 2005-06-09 | 280,000 | 285,000 | 278,000 | 278,000 | 152 | 1,390 |
| 2005-06-08 | 286,000 | 288,000 | 281,000 | 282,000 | 85 | 1,410 |
| 2005-06-07 | 290,000 | 294,000 | 287,000 | 287,000 | 78 | 1,435 |
| 2005-06-06 | 295,000 | 295,000 | 290,000 | 292,000 | 84 | 1,460 |
| 2005-06-03 | 299,000 | 300,000 | 291,000 | 295,000 | 80 | 1,475 |
| 2005-06-02 | 301,000 | 304,000 | 298,000 | 298,000 | 39 | 1,490 |
| 2005-06-01 | 306,000 | 306,000 | 295,000 | 297,000 | 122 | 1,485 |
| 2005-05-31 | 318,000 | 318,000 | 302,000 | 305,000 | 281 | 1,525 |
| 2005-05-30 | 298,000 | 316,000 | 295,000 | 308,000 | 657 | 1,540 |
| 2005-05-27 | 284,000 | 292,000 | 274,000 | 284,000 | 553 | 1,420 |
| 2005-05-26 | 262,000 | 270,000 | 258,000 | 264,000 | 210 | 1,320 |
| 2005-05-25 | 280,000 | 280,000 | 267,000 | 270,000 | 272 | 1,350 |
| 2005-05-24 | 294,000 | 294,000 | 280,000 | 282,000 | 155 | 1,410 |
| 2005-05-23 | 298,000 | 298,000 | 290,000 | 291,000 | 148 | 1,455 |
| 2005-05-20 | 292,000 | 295,000 | 290,000 | 294,000 | 252 | 1,470 |
| 2005-05-19 | 296,000 | 296,000 | 287,000 | 291,000 | 260 | 1,455 |
| 2005-05-18 | 303,000 | 303,000 | 285,000 | 290,000 | 240 | 1,450 |
| 2005-05-17 | 317,000 | 320,000 | 280,000 | 296,000 | 429 | 1,480 |
| 2005-05-16 | 332,000 | 332,000 | 316,000 | 317,000 | 591 | 1,585 |
| 2005-05-13 | 360,000 | 360,000 | 351,000 | 355,000 | 188 | 1,775 |
| 2005-05-12 | 357,000 | 360,000 | 349,000 | 358,000 | 213 | 1,790 |
| 2005-05-11 | 356,000 | 362,000 | 354,000 | 354,000 | 218 | 1,770 |
| 2005-05-10 | 369,000 | 369,000 | 356,000 | 362,000 | 396 | 1,810 |
| 2005-05-09 | 360,000 | 371,000 | 356,000 | 367,000 | 937 | 1,835 |
| 2005-05-06 | 351,000 | 358,000 | 350,000 | 355,000 | 272 | 1,775 |
| 2005-05-02 | 344,000 | 349,000 | 341,000 | 346,000 | 151 | 1,730 |
| 2005-04-28 | 346,000 | 349,000 | 342,000 | 344,000 | 228 | 1,720 |
| 2005-04-27 | 348,000 | 358,000 | 345,000 | 345,000 | 432 | 1,725 |
| 2005-04-26 | 346,000 | 364,000 | 345,000 | 352,000 | 786 | 1,760 |
| 2005-04-25 | 343,000 | 353,000 | 336,000 | 344,000 | 372 | 1,720 |
| 2005-04-22 | 334,000 | 351,000 | 334,000 | 345,000 | 704 | 1,725 |
| 2005-04-21 | 342,000 | 342,000 | 335,000 | 339,000 | 159 | 1,695 |
| 2005-04-20 | 345,000 | 351,000 | 343,000 | 344,000 | 325 | 1,720 |
| 2005-04-19 | 344,000 | 350,000 | 338,000 | 350,000 | 119 | 1,750 |
| 2005-04-18 | 350,000 | 350,000 | 341,000 | 342,000 | 76 | 1,710 |
| 2005-04-15 | 360,000 | 360,000 | 350,000 | 356,000 | 88 | 1,780 |
| 2005-04-14 | 357,000 | 365,000 | 356,000 | 365,000 | 68 | 1,825 |
| 2005-04-13 | 380,000 | 383,000 | 365,000 | 367,000 | 93 | 1,835 |
| 2005-04-12 | 375,000 | 381,000 | 372,000 | 378,000 | 87 | 1,890 |
| 2005-04-11 | 385,000 | 389,000 | 374,000 | 374,000 | 189 | 1,870 |
| 2005-04-08 | 368,000 | 392,000 | 368,000 | 390,000 | 697 | 1,950 |
| 2005-04-07 | 362,000 | 367,000 | 350,000 | 355,000 | 50 | 1,775 |
| 2005-04-06 | 371,000 | 383,000 | 359,000 | 361,000 | 397 | 1,805 |
| 2005-04-05 | 375,000 | 375,000 | 361,000 | 370,000 | 191 | 1,850 |
| 2005-04-04 | 341,000 | 372,000 | 341,000 | 372,000 | 234 | 1,860 |
| 2005-04-01 | 340,000 | 345,000 | 335,000 | 339,000 | 65 | 1,695 |
| 2005-03-31 | 340,000 | 340,000 | 335,000 | 337,000 | 28 | 1,685 |
| 2005-03-30 | 345,000 | 345,000 | 341,000 | 341,000 | 69 | 1,705 |
| 2005-03-29 | 340,000 | 345,000 | 338,000 | 343,000 | 71 | 1,715 |
| 2005-03-28 | 340,000 | 345,000 | 330,000 | 333,000 | 95 | 1,665 |
| 2005-03-25 | 349,000 | 350,000 | 333,000 | 335,000 | 74 | 1,675 |
| 2005-03-24 | 361,000 | 361,000 | 338,000 | 354,000 | 64 | 1,770 |
| 2005-03-23 | 360,000 | 371,000 | 350,000 | 355,000 | 176 | 1,775 |
| 2005-03-22 | 354,000 | 366,000 | 352,000 | 360,000 | 561 | 1,800 |
| 2005-03-18 | 321,000 | 345,000 | 321,000 | 344,000 | 210 | 1,720 |
| 2005-03-17 | 320,000 | 320,000 | 311,000 | 315,000 | 49 | 1,575 |
| 2005-03-16 | 331,000 | 331,000 | 320,000 | 320,000 | 25 | 1,600 |
| 2005-03-15 | 334,000 | 342,000 | 330,000 | 330,000 | 53 | 1,650 |
| 2005-03-14 | 335,000 | 338,000 | 332,000 | 334,000 | 47 | 1,670 |
| 2005-03-11 | 322,000 | 330,000 | 322,000 | 330,000 | 73 | 1,650 |
| 2005-03-10 | 323,000 | 323,000 | 320,000 | 321,000 | 29 | 1,605 |
| 2005-03-09 | 323,000 | 325,000 | 320,000 | 324,000 | 56 | 1,620 |
| 2005-03-08 | 333,000 | 333,000 | 324,000 | 325,000 | 58 | 1,625 |
| 2005-03-07 | 336,000 | 336,000 | 332,000 | 332,000 | 43 | 1,660 |
| 2005-03-04 | 341,000 | 341,000 | 330,000 | 333,000 | 86 | 1,665 |
| 2005-03-03 | 352,000 | 352,000 | 337,000 | 337,000 | 96 | 1,685 |
| 2005-03-02 | 340,000 | 348,000 | 338,000 | 348,000 | 171 | 1,740 |
| 2005-03-01 | 337,000 | 338,000 | 335,000 | 338,000 | 88 | 1,690 |
| 2005-02-28 | 347,000 | 347,000 | 335,000 | 340,000 | 135 | 1,700 |
| 2005-02-25 | 365,000 | 365,000 | 338,000 | 344,000 | 212 | 1,720 |
| 2005-02-24 | 367,000 | 372,000 | 363,000 | 364,000 | 308 | 1,820 |
| 2005-02-23 | 357,000 | 366,000 | 352,000 | 362,000 | 662 | 1,810 |
| 2005-02-22 | 934,998 | 979,998 | 934,998 | 951,000 | 373 | 1,585 |
| 2005-02-21 | 952,002 | 1,000,000 | 934,998 | 955,002 | 221 | 1,591.67 |
| 2005-02-18 | 997,998 | 997,998 | 940,002 | 942,000 | 188 | 1,570 |
| 2005-02-17 | 970,002 | 1,000,000 | 970,002 | 999,000 | 310 | 1,665 |
| 2005-02-16 | 943,998 | 960,000 | 922,002 | 952,002 | 282 | 1,586.67 |
| 2005-02-15 | 1,010,000 | 1,010,000 | 972,000 | 973,998 | 217 | 1,623.33 |
| 2005-02-14 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 149 | 1,683.33 |
| 2005-02-10 | 1,050,000 | 1,070,000 | 1,020,000 | 1,040,000 | 169 | 1,733.33 |
| 2005-02-09 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 237 | 1,750 |
| 2005-02-08 | 1,100,000 | 1,130,000 | 1,060,000 | 1,080,000 | 423 | 1,800 |
| 2005-02-07 | 1,170,000 | 1,240,000 | 1,090,000 | 1,100,000 | 1,131 | 1,833.33 |
| 2005-02-04 | 1,250,000 | 1,290,000 | 1,080,000 | 1,140,000 | 1,433 | 1,900 |
| 2005-02-03 | 1,120,000 | 1,310,000 | 1,100,000 | 1,280,000 | 3,181 | 2,133.33 |
| 2005-02-02 | 1,100,000 | 1,120,000 | 1,090,000 | 1,110,000 | 153 | 1,850 |
| 2005-02-01 | 1,080,000 | 1,130,000 | 1,070,000 | 1,090,000 | 352 | 1,816.66 |
| 2005-01-31 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 90 | 1,783.33 |
| 2005-01-28 | 1,060,000 | 1,080,000 | 1,040,000 | 1,080,000 | 131 | 1,800 |
| 2005-01-27 | 1,100,000 | 1,100,000 | 1,040,000 | 1,070,000 | 170 | 1,783.33 |
| 2005-01-26 | 1,110,000 | 1,120,000 | 1,070,000 | 1,080,000 | 160 | 1,800 |
| 2005-01-25 | 1,150,000 | 1,150,000 | 1,070,000 | 1,100,000 | 304 | 1,833.33 |
| 2005-01-24 | 1,130,000 | 1,150,000 | 1,100,000 | 1,130,000 | 381 | 1,883.33 |
| 2005-01-21 | 1,090,000 | 1,110,000 | 1,070,000 | 1,110,000 | 279 | 1,850 |
| 2005-01-20 | 1,070,000 | 1,160,000 | 1,050,000 | 1,080,000 | 997 | 1,800 |
| 2005-01-19 | 1,080,000 | 1,130,000 | 1,060,000 | 1,090,000 | 595 | 1,816.66 |
| 2005-01-18 | 999,000 | 1,070,000 | 985,002 | 1,060,000 | 562 | 1,766.66 |
| 2005-01-17 | 1,090,000 | 1,110,000 | 1,010,000 | 1,020,000 | 374 | 1,700 |
| 2005-01-14 | 1,130,000 | 1,140,000 | 1,060,000 | 1,080,000 | 770 | 1,800 |
| 2005-01-13 | 1,110,000 | 1,200,000 | 1,080,000 | 1,150,000 | 2,646 | 1,916.66 |
| 2005-01-12 | 1,070,000 | 1,150,000 | 1,000,000 | 1,120,000 | 5,048 | 1,866.66 |
| 2005-01-11 | 952,998 | 1,040,000 | 948,000 | 1,040,000 | 1,505 | 1,733.33 |
| 2005-01-07 | 951,000 | 970,002 | 925,998 | 933,000 | 392 | 1,555 |
| 2005-01-06 | 898,002 | 967,998 | 889,998 | 960,000 | 910 | 1,600 |
| 2005-01-05 | 867,000 | 910,002 | 859,002 | 889,998 | 303 | 1,483.33 |
| 2005-01-04 | 885,000 | 885,000 | 859,998 | 868,002 | 86 | 1,446.67 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
