6836 ぷらっとホーム(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 | 366,000 | 369,000 | 362,000 | 363,000 | 43 | 1,210 |
| 2005-12-29 | 381,000 | 381,000 | 362,000 | 366,000 | 104 | 1,220 |
| 2005-12-28 | 354,000 | 376,000 | 352,000 | 371,000 | 142 | 1,236.67 |
| 2005-12-27 | 364,000 | 364,000 | 351,000 | 360,000 | 211 | 1,200 |
| 2005-12-26 | 373,000 | 380,000 | 358,000 | 371,000 | 321 | 1,236.67 |
| 2005-12-22 | 400,000 | 404,000 | 365,000 | 381,000 | 307 | 1,270 |
| 2005-12-21 | 397,000 | 409,000 | 395,000 | 396,000 | 249 | 1,320 |
| 2005-12-20 | 397,000 | 402,000 | 390,000 | 393,000 | 190 | 1,310 |
| 2005-12-19 | 394,000 | 406,000 | 388,000 | 392,000 | 164 | 1,306.67 |
| 2005-12-16 | 397,000 | 397,000 | 390,000 | 393,000 | 86 | 1,310 |
| 2005-12-15 | 395,000 | 402,000 | 388,000 | 397,000 | 156 | 1,323.33 |
| 2005-12-14 | 406,000 | 412,000 | 395,000 | 399,000 | 146 | 1,330 |
| 2005-12-13 | 427,000 | 427,000 | 405,000 | 410,000 | 221 | 1,366.67 |
| 2005-12-12 | 404,000 | 434,000 | 399,000 | 427,000 | 577 | 1,423.33 |
| 2005-12-09 | 395,000 | 402,000 | 388,000 | 394,000 | 106 | 1,313.33 |
| 2005-12-08 | 385,000 | 390,000 | 382,000 | 390,000 | 118 | 1,300 |
| 2005-12-07 | 390,000 | 392,000 | 385,000 | 386,000 | 77 | 1,286.67 |
| 2005-12-06 | 385,000 | 390,000 | 379,000 | 388,000 | 131 | 1,293.33 |
| 2005-12-05 | 387,000 | 408,000 | 381,000 | 383,000 | 279 | 1,276.67 |
| 2005-12-02 | 386,000 | 391,000 | 372,000 | 372,000 | 184 | 1,240 |
| 2005-12-01 | 390,000 | 392,000 | 383,000 | 391,000 | 100 | 1,303.33 |
| 2005-11-30 | 393,000 | 413,000 | 381,000 | 390,000 | 347 | 1,300 |
| 2005-11-29 | 413,000 | 413,000 | 386,000 | 398,000 | 476 | 1,326.67 |
| 2005-11-28 | 386,000 | 426,000 | 378,000 | 408,000 | 2,510 | 1,360 |
| 2005-11-25 | 380,000 | 380,000 | 370,000 | 376,000 | 89 | 1,253.33 |
| 2005-11-24 | 370,000 | 380,000 | 368,000 | 380,000 | 111 | 1,266.67 |
| 2005-11-22 | 370,000 | 376,000 | 363,000 | 366,000 | 57 | 1,220 |
| 2005-11-21 | 380,000 | 380,000 | 370,000 | 370,000 | 107 | 1,233.33 |
| 2005-11-18 | 383,000 | 395,000 | 375,000 | 380,000 | 217 | 1,266.67 |
| 2005-11-17 | 373,000 | 385,000 | 366,000 | 382,000 | 164 | 1,273.33 |
| 2005-11-16 | 395,000 | 397,000 | 369,000 | 375,000 | 363 | 1,250 |
| 2005-11-15 | 400,000 | 412,000 | 363,000 | 384,000 | 2,265 | 1,280 |
| 2005-11-14 | 325,000 | 390,000 | 321,000 | 390,000 | 1,276 | 1,300 |
| 2005-11-11 | 333,000 | 341,000 | 333,000 | 340,000 | 277 | 1,133.33 |
| 2005-11-10 | 352,000 | 358,000 | 342,000 | 353,000 | 176 | 1,176.67 |
| 2005-11-09 | 350,000 | 361,000 | 347,000 | 348,000 | 140 | 1,160 |
| 2005-11-08 | 365,000 | 366,000 | 340,000 | 350,000 | 336 | 1,166.67 |
| 2005-11-07 | 385,000 | 387,000 | 360,000 | 366,000 | 318 | 1,220 |
| 2005-11-04 | 370,000 | 395,000 | 363,000 | 373,000 | 1,580 | 1,243.33 |
| 2005-11-02 | 384,000 | 412,000 | 351,000 | 352,000 | 3,263 | 1,173.33 |
| 2005-11-01 | 379,000 | 409,000 | 374,000 | 374,000 | 2,233 | 1,246.67 |
| 2005-10-31 | 314,000 | 359,000 | 311,000 | 359,000 | 1,245 | 1,196.67 |
| 2005-10-28 | 310,000 | 322,000 | 306,000 | 309,000 | 154 | 1,030 |
| 2005-10-27 | 318,000 | 321,000 | 312,000 | 313,000 | 132 | 1,043.33 |
| 2005-10-26 | 320,000 | 333,000 | 311,000 | 317,000 | 235 | 1,056.67 |
| 2005-10-25 | 313,000 | 335,000 | 308,000 | 323,000 | 282 | 1,076.67 |
| 2005-10-24 | 333,000 | 339,000 | 317,000 | 318,000 | 216 | 1,060 |
| 2005-10-21 | 336,000 | 344,000 | 330,000 | 331,000 | 353 | 1,103.33 |
| 2005-10-20 | 336,000 | 362,000 | 330,000 | 346,000 | 867 | 1,153.33 |
| 2005-10-19 | 351,000 | 351,000 | 323,000 | 331,000 | 417 | 1,103.33 |
| 2005-10-18 | 361,000 | 365,000 | 334,000 | 342,000 | 559 | 1,140 |
| 2005-10-17 | 397,000 | 405,000 | 362,000 | 370,000 | 580 | 1,233.33 |
| 2005-10-14 | 369,000 | 405,000 | 367,000 | 382,000 | 1,811 | 1,273.33 |
| 2005-10-13 | 444,000 | 464,000 | 364,000 | 364,000 | 5,104 | 1,213.33 |
| 2005-10-12 | 404,000 | 414,000 | 400,000 | 414,000 | 1,760 | 1,380 |
| 2005-10-11 | 329,000 | 364,000 | 315,000 | 364,000 | 3,132 | 1,213.33 |
| 2005-10-07 | 311,000 | 354,000 | 297,000 | 314,000 | 4,303 | 1,046.67 |
| 2005-10-06 | 279,000 | 311,000 | 276,000 | 311,000 | 965 | 1,036.67 |
| 2005-10-05 | 282,000 | 287,000 | 268,000 | 271,000 | 175 | 903.33 |
| 2005-10-04 | 301,000 | 322,000 | 281,000 | 288,000 | 1,231 | 960 |
| 2005-10-03 | 269,000 | 293,000 | 264,000 | 293,000 | 235 | 976.67 |
| 2005-09-30 | 255,000 | 267,000 | 242,000 | 253,000 | 146 | 843.33 |
| 2005-09-29 | 270,000 | 286,000 | 252,000 | 260,000 | 407 | 866.67 |
| 2005-09-28 | 262,000 | 268,000 | 247,000 | 254,000 | 225 | 846.67 |
| 2005-09-27 | 263,000 | 277,000 | 261,000 | 270,000 | 127 | 900 |
| 2005-09-26 | 276,000 | 282,000 | 268,000 | 271,000 | 199 | 903.33 |
| 2005-09-22 | 295,000 | 304,000 | 285,000 | 286,000 | 165 | 953.33 |
| 2005-09-21 | 311,000 | 318,000 | 299,000 | 300,000 | 265 | 1,000 |
| 2005-09-20 | 318,000 | 334,000 | 301,000 | 303,000 | 629 | 1,010 |
| 2005-09-16 | 317,000 | 322,000 | 306,000 | 309,000 | 357 | 1,030 |
| 2005-09-15 | 337,000 | 340,000 | 322,000 | 322,000 | 273 | 1,073.33 |
| 2005-09-14 | 335,000 | 345,000 | 330,000 | 332,000 | 293 | 1,106.67 |
| 2005-09-13 | 334,000 | 352,000 | 326,000 | 341,000 | 308 | 1,136.67 |
| 2005-09-12 | 333,000 | 342,000 | 317,000 | 339,000 | 311 | 1,130 |
| 2005-09-09 | 334,000 | 355,000 | 322,000 | 329,000 | 556 | 1,096.67 |
| 2005-09-08 | 349,000 | 362,000 | 333,000 | 333,000 | 699 | 1,110 |
| 2005-09-07 | 345,000 | 350,000 | 329,000 | 334,000 | 249 | 1,113.33 |
| 2005-09-06 | 358,000 | 360,000 | 331,000 | 341,000 | 491 | 1,136.67 |
| 2005-09-05 | 379,000 | 379,000 | 351,000 | 358,000 | 634 | 1,193.33 |
| 2005-09-02 | 411,000 | 411,000 | 380,000 | 381,000 | 455 | 1,270 |
| 2005-09-01 | 425,000 | 454,000 | 402,000 | 411,000 | 3,984 | 1,370 |
| 2005-08-31 | 363,000 | 410,000 | 355,000 | 410,000 | 1,349 | 1,366.67 |
| 2005-08-30 | 379,000 | 379,000 | 357,000 | 360,000 | 562 | 1,200 |
| 2005-08-29 | 396,000 | 414,000 | 362,000 | 364,000 | 992 | 1,213.33 |
| 2005-08-26 | 390,000 | 433,000 | 386,000 | 401,000 | 2,237 | 1,336.67 |
| 2005-08-25 | 350,000 | 385,000 | 328,000 | 385,000 | 2,027 | 1,283.33 |
| 2005-08-24 | 370,000 | 373,000 | 326,000 | 335,000 | 2,376 | 1,116.67 |
| 2005-08-23 | 300,000 | 325,000 | 290,000 | 325,000 | 2,152 | 1,083.33 |
| 2005-08-22 | 251,000 | 285,000 | 249,000 | 285,000 | 1,299 | 950 |
| 2005-08-19 | 258,000 | 258,000 | 240,000 | 245,000 | 492 | 816.67 |
| 2005-08-18 | 298,000 | 302,000 | 250,000 | 254,000 | 2,855 | 846.67 |
| 2005-08-17 | 234,000 | 262,000 | 234,000 | 262,000 | 611 | 873.33 |
| 2005-08-16 | 212,000 | 222,000 | 212,000 | 222,000 | 50 | 740 |
| 2005-08-15 | 216,000 | 218,000 | 211,000 | 211,000 | 23 | 703.33 |
| 2005-08-12 | 210,000 | 213,000 | 210,000 | 213,000 | 12 | 710 |
| 2005-08-11 | 209,000 | 209,000 | 205,000 | 209,000 | 15 | 696.67 |
| 2005-08-10 | 210,000 | 211,000 | 206,000 | 207,000 | 10 | 690 |
| 2005-08-09 | 201,000 | 206,000 | 201,000 | 206,000 | 11 | 686.67 |
| 2005-08-08 | 196,000 | 205,000 | 196,000 | 205,000 | 23 | 683.33 |
| 2005-08-05 | 209,000 | 210,000 | 201,000 | 206,000 | 40 | 686.67 |
| 2005-08-04 | 213,000 | 213,000 | 209,000 | 212,000 | 24 | 706.67 |
| 2005-08-03 | 220,000 | 220,000 | 215,000 | 215,000 | 23 | 716.67 |
| 2005-08-02 | 224,000 | 224,000 | 217,000 | 220,000 | 13 | 733.33 |
| 2005-08-01 | 222,000 | 224,000 | 212,000 | 223,000 | 74 | 743.33 |
| 2005-07-29 | 218,000 | 228,000 | 216,000 | 218,000 | 62 | 726.67 |
| 2005-07-28 | 214,000 | 214,000 | 213,000 | 214,000 | 18 | 713.33 |
| 2005-07-27 | 211,000 | 212,000 | 211,000 | 211,000 | 11 | 703.33 |
| 2005-07-26 | 210,000 | 212,000 | 209,000 | 210,000 | 79 | 700 |
| 2005-07-25 | 211,000 | 214,000 | 211,000 | 212,000 | 22 | 706.67 |
| 2005-07-22 | 211,000 | 213,000 | 210,000 | 211,000 | 40 | 703.33 |
| 2005-07-21 | 217,000 | 217,000 | 212,000 | 215,000 | 17 | 716.67 |
| 2005-07-20 | 216,000 | 217,000 | 215,000 | 216,000 | 8 | 720 |
| 2005-07-19 | 216,000 | 218,000 | 211,000 | 216,000 | 54 | 720 |
| 2005-07-15 | 217,000 | 220,000 | 217,000 | 219,000 | 8 | 730 |
| 2005-07-14 | 220,000 | 224,000 | 216,000 | 218,000 | 42 | 726.67 |
| 2005-07-13 | 220,000 | 221,000 | 219,000 | 219,000 | 28 | 730 |
| 2005-07-12 | 221,000 | 221,000 | 216,000 | 218,000 | 24 | 726.67 |
| 2005-07-11 | 217,000 | 222,000 | 217,000 | 220,000 | 12 | 733.33 |
| 2005-07-08 | 215,000 | 221,000 | 212,000 | 216,000 | 39 | 720 |
| 2005-07-07 | 221,000 | 221,000 | 214,000 | 214,000 | 33 | 713.33 |
| 2005-07-06 | 216,000 | 220,000 | 215,000 | 218,000 | 41 | 726.67 |
| 2005-07-05 | 219,000 | 219,000 | 214,000 | 216,000 | 46 | 720 |
| 2005-07-04 | 216,000 | 220,000 | 215,000 | 215,000 | 15 | 716.67 |
| 2005-07-01 | 218,000 | 221,000 | 211,000 | 211,000 | 68 | 703.33 |
| 2005-06-30 | 215,000 | 234,000 | 214,000 | 214,000 | 295 | 713.33 |
| 2005-06-29 | 222,000 | 222,000 | 212,000 | 212,000 | 38 | 706.67 |
| 2005-06-28 | 217,000 | 221,000 | 217,000 | 218,000 | 23 | 726.67 |
| 2005-06-27 | 230,000 | 230,000 | 216,000 | 225,000 | 31 | 750 |
| 2005-06-24 | 224,000 | 238,000 | 224,000 | 230,000 | 73 | 766.67 |
| 2005-06-23 | 218,000 | 224,000 | 217,000 | 224,000 | 68 | 746.67 |
| 2005-06-22 | 215,000 | 225,000 | 210,000 | 216,000 | 184 | 720 |
| 2005-06-21 | 213,000 | 230,000 | 210,000 | 211,000 | 347 | 703.33 |
| 2005-06-20 | 201,000 | 240,000 | 201,000 | 233,000 | 627 | 776.67 |
| 2005-06-17 | 203,000 | 205,000 | 200,000 | 200,000 | 24 | 666.67 |
| 2005-06-16 | 200,000 | 203,000 | 198,000 | 203,000 | 40 | 676.67 |
| 2005-06-15 | 203,000 | 203,000 | 197,000 | 203,000 | 15 | 676.67 |
| 2005-06-14 | 206,000 | 206,000 | 200,000 | 200,000 | 58 | 666.67 |
| 2005-06-13 | 207,000 | 208,000 | 202,000 | 204,000 | 76 | 680 |
| 2005-06-10 | 205,000 | 210,000 | 201,000 | 205,000 | 37 | 683.33 |
| 2005-06-09 | 207,000 | 208,000 | 205,000 | 208,000 | 13 | 693.33 |
| 2005-06-08 | 209,000 | 217,000 | 207,000 | 207,000 | 19 | 690 |
| 2005-06-07 | 207,000 | 217,000 | 207,000 | 217,000 | 38 | 723.33 |
| 2005-06-06 | 205,000 | 208,000 | 201,000 | 208,000 | 24 | 693.33 |
| 2005-06-03 | 205,000 | 217,000 | 205,000 | 205,000 | 42 | 683.33 |
| 2005-06-02 | 201,000 | 206,000 | 201,000 | 202,000 | 52 | 673.33 |
| 2005-06-01 | 200,000 | 203,000 | 200,000 | 200,000 | 17 | 666.67 |
| 2005-05-31 | 196,000 | 200,000 | 196,000 | 200,000 | 12 | 666.67 |
| 2005-05-30 | 201,000 | 204,000 | 198,000 | 200,000 | 8 | 666.67 |
| 2005-05-27 | 205,000 | 205,000 | 197,000 | 204,000 | 9 | 680 |
| 2005-05-26 | 200,000 | 200,000 | 195,000 | 196,000 | 38 | 653.33 |
| 2005-05-25 | 209,000 | 209,000 | 204,000 | 204,000 | 17 | 680 |
| 2005-05-24 | 209,000 | 209,000 | 209,000 | 209,000 | 4 | 696.67 |
| 2005-05-23 | 207,000 | 210,000 | 205,000 | 207,000 | 12 | 690 |
| 2005-05-20 | 212,000 | 212,000 | 203,000 | 204,000 | 15 | 680 |
| 2005-05-19 | 220,000 | 220,000 | 212,000 | 212,000 | 110 | 706.67 |
| 2005-05-18 | 216,000 | 216,000 | 206,000 | 208,000 | 12 | 693.33 |
| 2005-05-17 | 215,000 | 215,000 | 201,000 | 204,000 | 42 | 680 |
| 2005-05-16 | 222,000 | 225,000 | 212,000 | 215,000 | 21 | 716.67 |
| 2005-05-13 | 225,000 | 230,000 | 221,000 | 221,000 | 49 | 736.67 |
| 2005-05-12 | 221,000 | 232,000 | 221,000 | 225,000 | 15 | 750 |
| 2005-05-11 | 224,000 | 228,000 | 216,000 | 225,000 | 83 | 750 |
| 2005-05-10 | 203,000 | 240,000 | 201,000 | 240,000 | 103 | 800 |
| 2005-05-09 | 209,000 | 209,000 | 200,000 | 206,000 | 24 | 686.67 |
| 2005-05-06 | 205,000 | 212,000 | 205,000 | 210,000 | 28 | 700 |
| 2005-05-02 | 205,000 | 205,000 | 200,000 | 205,000 | 23 | 683.33 |
| 2005-04-28 | 206,000 | 210,000 | 206,000 | 209,000 | 11 | 696.67 |
| 2005-04-27 | 205,000 | 206,000 | 204,000 | 206,000 | 12 | 686.67 |
| 2005-04-26 | 211,000 | 211,000 | 206,000 | 207,000 | 23 | 690 |
| 2005-04-25 | 225,000 | 225,000 | 212,000 | 215,000 | 13 | 716.67 |
| 2005-04-22 | 221,000 | 225,000 | 216,000 | 221,000 | 29 | 736.67 |
| 2005-04-21 | 217,000 | 217,000 | 198,000 | 217,000 | 93 | 723.33 |
| 2005-04-20 | 222,000 | 240,000 | 221,000 | 221,000 | 81 | 736.67 |
| 2005-04-19 | 228,000 | 230,000 | 218,000 | 223,000 | 105 | 743.33 |
| 2005-04-18 | 226,000 | 229,000 | 215,000 | 217,000 | 186 | 723.33 |
| 2005-04-15 | 203,000 | 245,000 | 203,000 | 245,000 | 221 | 816.67 |
| 2005-04-14 | 211,000 | 211,000 | 203,000 | 205,000 | 17 | 683.33 |
| 2005-04-13 | 199,000 | 223,000 | 197,000 | 214,000 | 99 | 713.33 |
| 2005-04-12 | 194,000 | 197,000 | 194,000 | 197,000 | 12 | 656.67 |
| 2005-04-11 | 210,000 | 210,000 | 194,000 | 194,000 | 37 | 646.67 |
| 2005-04-08 | 200,000 | 202,000 | 196,000 | 202,000 | 50 | 673.33 |
| 2005-04-07 | 199,000 | 201,000 | 196,000 | 196,000 | 14 | 653.33 |
| 2005-04-06 | 196,000 | 198,000 | 193,000 | 195,000 | 30 | 650 |
| 2005-04-05 | 192,000 | 193,000 | 190,000 | 190,000 | 16 | 633.33 |
| 2005-04-04 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 636.67 |
| 2005-04-01 | 196,000 | 196,000 | 193,000 | 193,000 | 3 | 643.33 |
| 2005-03-31 | 195,000 | 198,000 | 195,000 | 196,000 | 16 | 653.33 |
| 2005-03-30 | 198,000 | 198,000 | 198,000 | 198,000 | 13 | 660 |
| 2005-03-29 | 198,000 | 201,000 | 198,000 | 198,000 | 19 | 660 |
| 2005-03-28 | 188,000 | 200,000 | 188,000 | 200,000 | 34 | 666.67 |
| 2005-03-25 | 190,000 | 190,000 | 189,000 | 190,000 | 9 | 633.33 |
| 2005-03-24 | 189,000 | 193,000 | 189,000 | 193,000 | 4 | 643.33 |
| 2005-03-23 | 189,000 | 190,000 | 187,000 | 188,000 | 40 | 626.67 |
| 2005-03-22 | 192,000 | 195,000 | 192,000 | 193,000 | 43 | 643.33 |
| 2005-03-18 | 188,000 | 190,000 | 186,000 | 186,000 | 31 | 620 |
| 2005-03-17 | 193,000 | 194,000 | 190,000 | 190,000 | 10 | 633.33 |
| 2005-03-16 | 195,000 | 195,000 | 193,000 | 194,000 | 50 | 646.67 |
| 2005-03-15 | 194,000 | 198,000 | 194,000 | 194,000 | 18 | 646.67 |
| 2005-03-14 | 192,000 | 194,000 | 191,000 | 194,000 | 21 | 646.67 |
| 2005-03-11 | 192,000 | 193,000 | 192,000 | 193,000 | 14 | 643.33 |
| 2005-03-10 | 191,000 | 193,000 | 191,000 | 193,000 | 3 | 643.33 |
| 2005-03-09 | 191,000 | 191,000 | 191,000 | 191,000 | 2 | 636.67 |
| 2005-03-08 | 190,000 | 191,000 | 190,000 | 191,000 | 4 | 636.67 |
| 2005-03-07 | 192,000 | 192,000 | 188,000 | 192,000 | 68 | 640 |
| 2005-03-04 | 191,000 | 192,000 | 190,000 | 191,000 | 11 | 636.67 |
| 2005-03-03 | 190,000 | 191,000 | 190,000 | 190,000 | 11 | 633.33 |
| 2005-03-02 | 195,000 | 195,000 | 195,000 | 195,000 | 3 | 650 |
| 2005-03-01 | 187,000 | 197,000 | 187,000 | 197,000 | 15 | 656.67 |
| 2005-02-28 | 194,000 | 194,000 | 187,000 | 187,000 | 47 | 623.33 |
| 2005-02-25 | 188,000 | 190,000 | 188,000 | 190,000 | 42 | 633.33 |
| 2005-02-24 | 189,000 | 190,000 | 185,000 | 190,000 | 31 | 633.33 |
| 2005-02-23 | 190,000 | 190,000 | 186,000 | 188,000 | 32 | 626.67 |
| 2005-02-22 | 194,000 | 194,000 | 190,000 | 190,000 | 32 | 633.33 |
| 2005-02-21 | 197,000 | 197,000 | 194,000 | 194,000 | 2 | 646.67 |
| 2005-02-18 | 190,000 | 197,000 | 189,000 | 197,000 | 15 | 656.67 |
| 2005-02-16 | 195,000 | 195,000 | 190,000 | 190,000 | 8 | 633.33 |
| 2005-02-15 | 193,000 | 193,000 | 191,000 | 191,000 | 9 | 636.67 |
| 2005-02-14 | 195,000 | 197,000 | 193,000 | 193,000 | 6 | 643.33 |
| 2005-02-10 | 194,000 | 195,000 | 190,000 | 193,000 | 14 | 643.33 |
| 2005-02-09 | 191,000 | 194,000 | 191,000 | 193,000 | 3 | 643.33 |
| 2005-02-07 | 195,000 | 195,000 | 191,000 | 191,000 | 5 | 636.67 |
| 2005-02-04 | 195,000 | 195,000 | 195,000 | 195,000 | 3 | 650 |
| 2005-02-03 | 198,000 | 198,000 | 195,000 | 195,000 | 18 | 650 |
| 2005-02-02 | 196,000 | 196,000 | 195,000 | 195,000 | 8 | 650 |
| 2005-02-01 | 194,000 | 197,000 | 192,000 | 192,000 | 26 | 640 |
| 2005-01-31 | 186,000 | 196,000 | 181,000 | 192,000 | 11 | 640 |
| 2005-01-28 | 192,000 | 193,000 | 191,000 | 191,000 | 22 | 636.67 |
| 2005-01-27 | 197,000 | 200,000 | 195,000 | 195,000 | 23 | 650 |
| 2005-01-26 | 195,000 | 205,000 | 195,000 | 200,000 | 32 | 666.67 |
| 2005-01-25 | 195,000 | 200,000 | 195,000 | 200,000 | 6 | 666.67 |
| 2005-01-24 | 200,000 | 200,000 | 200,000 | 200,000 | 8 | 666.67 |
| 2005-01-21 | 190,000 | 190,000 | 188,000 | 188,000 | 100 | 626.67 |
| 2005-01-20 | 200,000 | 200,000 | 194,000 | 194,000 | 7 | 646.67 |
| 2005-01-19 | 198,000 | 204,000 | 198,000 | 202,000 | 29 | 673.33 |
| 2005-01-18 | 191,000 | 196,000 | 191,000 | 196,000 | 19 | 653.33 |
| 2005-01-17 | 186,000 | 190,000 | 183,000 | 190,000 | 6 | 633.33 |
| 2005-01-14 | 189,000 | 190,000 | 186,000 | 189,000 | 9 | 630 |
| 2005-01-13 | 186,000 | 190,000 | 186,000 | 190,000 | 13 | 633.33 |
| 2005-01-12 | 183,000 | 189,000 | 183,000 | 185,000 | 21 | 616.67 |
| 2005-01-11 | 185,000 | 192,000 | 183,000 | 183,000 | 33 | 610 |
| 2005-01-07 | 185,000 | 190,000 | 182,000 | 183,000 | 75 | 610 |
| 2005-01-06 | 178,000 | 191,000 | 178,000 | 185,000 | 101 | 616.67 |
| 2005-01-05 | 173,000 | 177,000 | 172,000 | 177,000 | 12 | 590 |
| 2005-01-04 | 170,000 | 173,000 | 170,000 | 173,000 | 6 | 576.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株