9376 (株)ユーラシア旅行社 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 | 333,000 | 333,000 | 320,000 | 330,000 | 102 | 3,300 |
| 2005-12-29 | 325,000 | 328,000 | 320,000 | 325,000 | 95 | 3,250 |
| 2005-12-28 | 315,000 | 322,000 | 310,000 | 316,000 | 111 | 3,160 |
| 2005-12-27 | 314,000 | 325,000 | 304,000 | 319,000 | 153 | 3,190 |
| 2005-12-26 | 301,000 | 319,000 | 296,000 | 318,000 | 322 | 3,180 |
| 2005-12-22 | 340,000 | 350,000 | 282,000 | 293,000 | 1,252 | 2,930 |
| 2005-12-21 | 287,000 | 316,000 | 285,000 | 316,000 | 543 | 3,160 |
| 2005-12-20 | 262,000 | 283,000 | 262,000 | 276,000 | 377 | 2,760 |
| 2005-12-19 | 255,000 | 259,000 | 252,000 | 259,000 | 94 | 2,590 |
| 2005-12-16 | 252,000 | 252,000 | 248,000 | 252,000 | 43 | 2,520 |
| 2005-12-15 | 255,000 | 257,000 | 251,000 | 253,000 | 59 | 2,530 |
| 2005-12-14 | 255,000 | 270,000 | 251,000 | 257,000 | 198 | 2,570 |
| 2005-12-13 | 240,000 | 249,000 | 240,000 | 247,000 | 79 | 2,470 |
| 2005-12-12 | 239,000 | 239,000 | 235,000 | 239,000 | 26 | 2,390 |
| 2005-12-09 | 235,000 | 240,000 | 235,000 | 235,000 | 20 | 2,350 |
| 2005-12-08 | 239,000 | 240,000 | 236,000 | 236,000 | 22 | 2,360 |
| 2005-12-07 | 239,000 | 242,000 | 236,000 | 238,000 | 39 | 2,380 |
| 2005-12-06 | 235,000 | 236,000 | 235,000 | 236,000 | 28 | 2,360 |
| 2005-12-05 | 236,000 | 236,000 | 235,000 | 235,000 | 48 | 2,350 |
| 2005-12-02 | 233,000 | 235,000 | 231,000 | 235,000 | 44 | 2,350 |
| 2005-12-01 | 233,000 | 237,000 | 233,000 | 233,000 | 25 | 2,330 |
| 2005-11-30 | 237,000 | 238,000 | 230,000 | 233,000 | 60 | 2,330 |
| 2005-11-29 | 238,000 | 238,000 | 236,000 | 237,000 | 23 | 2,370 |
| 2005-11-28 | 243,000 | 243,000 | 239,000 | 239,000 | 37 | 2,390 |
| 2005-11-25 | 240,000 | 240,000 | 238,000 | 240,000 | 31 | 2,400 |
| 2005-11-24 | 240,000 | 240,000 | 237,000 | 237,000 | 29 | 2,370 |
| 2005-11-22 | 240,000 | 240,000 | 234,000 | 235,000 | 40 | 2,350 |
| 2005-11-21 | 236,000 | 239,000 | 235,000 | 237,000 | 27 | 2,370 |
| 2005-11-18 | 232,000 | 236,000 | 230,000 | 236,000 | 44 | 2,360 |
| 2005-11-17 | 240,000 | 240,000 | 231,000 | 231,000 | 43 | 2,310 |
| 2005-11-16 | 236,000 | 241,000 | 230,000 | 239,000 | 44 | 2,390 |
| 2005-11-15 | 236,000 | 243,000 | 236,000 | 240,000 | 42 | 2,400 |
| 2005-11-14 | 240,000 | 241,000 | 236,000 | 236,000 | 29 | 2,360 |
| 2005-11-11 | 244,000 | 247,000 | 240,000 | 244,000 | 49 | 2,440 |
| 2005-11-10 | 249,000 | 250,000 | 241,000 | 249,000 | 63 | 2,490 |
| 2005-11-09 | 243,000 | 254,000 | 243,000 | 250,000 | 136 | 2,500 |
| 2005-11-08 | 240,000 | 242,000 | 237,000 | 241,000 | 41 | 2,410 |
| 2005-11-07 | 237,000 | 239,000 | 236,000 | 238,000 | 39 | 2,380 |
| 2005-11-04 | 236,000 | 237,000 | 236,000 | 236,000 | 21 | 2,360 |
| 2005-11-02 | 236,000 | 236,000 | 234,000 | 236,000 | 10 | 2,360 |
| 2005-11-01 | 234,000 | 237,000 | 234,000 | 234,000 | 10 | 2,340 |
| 2005-10-31 | 236,000 | 236,000 | 233,000 | 234,000 | 37 | 2,340 |
| 2005-10-28 | 239,000 | 239,000 | 235,000 | 237,000 | 19 | 2,370 |
| 2005-10-27 | 238,000 | 239,000 | 233,000 | 239,000 | 64 | 2,390 |
| 2005-10-26 | 237,000 | 240,000 | 236,000 | 237,000 | 56 | 2,370 |
| 2005-10-25 | 237,000 | 237,000 | 234,000 | 235,000 | 48 | 2,350 |
| 2005-10-24 | 235,000 | 237,000 | 231,000 | 234,000 | 33 | 2,340 |
| 2005-10-21 | 224,000 | 230,000 | 224,000 | 230,000 | 30 | 2,300 |
| 2005-10-20 | 231,000 | 231,000 | 223,000 | 223,000 | 18 | 2,230 |
| 2005-10-19 | 233,000 | 233,000 | 222,000 | 228,000 | 50 | 2,280 |
| 2005-10-18 | 241,000 | 241,000 | 230,000 | 234,000 | 140 | 2,340 |
| 2005-10-17 | 218,000 | 245,000 | 218,000 | 244,000 | 402 | 2,440 |
| 2005-10-14 | 211,000 | 219,000 | 211,000 | 219,000 | 145 | 2,190 |
| 2005-10-13 | 210,000 | 212,000 | 210,000 | 211,000 | 47 | 2,110 |
| 2005-10-12 | 210,000 | 210,000 | 209,000 | 210,000 | 28 | 2,100 |
| 2005-10-11 | 210,000 | 211,000 | 209,000 | 209,000 | 41 | 2,090 |
| 2005-10-07 | 209,000 | 210,000 | 209,000 | 210,000 | 14 | 2,100 |
| 2005-10-06 | 209,000 | 210,000 | 208,000 | 209,000 | 21 | 2,090 |
| 2005-10-05 | 210,000 | 212,000 | 209,000 | 209,000 | 83 | 2,090 |
| 2005-10-04 | 208,000 | 208,000 | 207,000 | 207,000 | 29 | 2,070 |
| 2005-10-03 | 203,000 | 204,000 | 203,000 | 204,000 | 25 | 2,040 |
| 2005-09-30 | 202,000 | 205,000 | 201,000 | 205,000 | 25 | 2,050 |
| 2005-09-29 | 207,000 | 208,000 | 203,000 | 204,000 | 55 | 2,040 |
| 2005-09-28 | 210,000 | 210,000 | 204,000 | 207,000 | 23 | 2,070 |
| 2005-09-27 | 209,000 | 210,000 | 206,000 | 208,000 | 38 | 2,080 |
| 2005-09-26 | 210,000 | 211,000 | 209,000 | 209,000 | 54 | 2,090 |
| 2005-09-22 | 210,000 | 211,000 | 209,000 | 209,000 | 57 | 2,090 |
| 2005-09-21 | 210,000 | 211,000 | 208,000 | 210,000 | 105 | 2,100 |
| 2005-09-20 | 209,000 | 211,000 | 209,000 | 210,000 | 144 | 2,100 |
| 2005-09-16 | 210,000 | 210,000 | 209,000 | 209,000 | 14 | 2,090 |
| 2005-09-15 | 205,000 | 210,000 | 205,000 | 210,000 | 47 | 2,100 |
| 2005-09-14 | 205,000 | 205,000 | 203,000 | 203,000 | 13 | 2,030 |
| 2005-09-13 | 202,000 | 205,000 | 202,000 | 205,000 | 17 | 2,050 |
| 2005-09-12 | 206,000 | 206,000 | 203,000 | 203,000 | 8 | 2,030 |
| 2005-09-09 | 205,000 | 205,000 | 202,000 | 202,000 | 32 | 2,020 |
| 2005-09-08 | 207,000 | 208,000 | 205,000 | 206,000 | 14 | 2,060 |
| 2005-09-07 | 205,000 | 208,000 | 205,000 | 207,000 | 8 | 2,070 |
| 2005-09-06 | 210,000 | 210,000 | 205,000 | 205,000 | 41 | 2,050 |
| 2005-09-05 | 210,000 | 210,000 | 208,000 | 208,000 | 60 | 2,080 |
| 2005-09-02 | 211,000 | 213,000 | 211,000 | 211,000 | 27 | 2,110 |
| 2005-09-01 | 212,000 | 212,000 | 210,000 | 211,000 | 36 | 2,110 |
| 2005-08-31 | 211,000 | 213,000 | 211,000 | 212,000 | 13 | 2,120 |
| 2005-08-30 | 211,000 | 213,000 | 211,000 | 212,000 | 19 | 2,120 |
| 2005-08-29 | 216,000 | 216,000 | 211,000 | 211,000 | 29 | 2,110 |
| 2005-08-26 | 215,000 | 217,000 | 215,000 | 216,000 | 16 | 2,160 |
| 2005-08-25 | 215,000 | 216,000 | 215,000 | 215,000 | 6 | 2,150 |
| 2005-08-24 | 217,000 | 217,000 | 214,000 | 216,000 | 15 | 2,160 |
| 2005-08-23 | 218,000 | 218,000 | 214,000 | 214,000 | 49 | 2,140 |
| 2005-08-22 | 220,000 | 220,000 | 217,000 | 217,000 | 23 | 2,170 |
| 2005-08-19 | 218,000 | 218,000 | 214,000 | 217,000 | 37 | 2,170 |
| 2005-08-18 | 219,000 | 221,000 | 217,000 | 218,000 | 32 | 2,180 |
| 2005-08-17 | 220,000 | 220,000 | 218,000 | 219,000 | 14 | 2,190 |
| 2005-08-16 | 220,000 | 220,000 | 217,000 | 220,000 | 25 | 2,200 |
| 2005-08-15 | 222,000 | 223,000 | 220,000 | 221,000 | 13 | 2,210 |
| 2005-08-12 | 220,000 | 222,000 | 220,000 | 222,000 | 24 | 2,220 |
| 2005-08-11 | 223,000 | 223,000 | 220,000 | 221,000 | 8 | 2,210 |
| 2005-08-10 | 227,000 | 229,000 | 222,000 | 223,000 | 21 | 2,230 |
| 2005-08-09 | 214,000 | 224,000 | 214,000 | 224,000 | 6 | 2,240 |
| 2005-08-08 | 210,000 | 212,000 | 206,000 | 212,000 | 24 | 2,120 |
| 2005-08-05 | 216,000 | 217,000 | 210,000 | 210,000 | 35 | 2,100 |
| 2005-08-04 | 220,000 | 220,000 | 215,000 | 215,000 | 49 | 2,150 |
| 2005-08-03 | 222,000 | 223,000 | 220,000 | 220,000 | 37 | 2,200 |
| 2005-08-02 | 223,000 | 224,000 | 222,000 | 223,000 | 14 | 2,230 |
| 2005-08-01 | 226,000 | 226,000 | 224,000 | 225,000 | 31 | 2,250 |
| 2005-07-29 | 221,000 | 227,000 | 221,000 | 226,000 | 48 | 2,260 |
| 2005-07-28 | 221,000 | 224,000 | 221,000 | 221,000 | 15 | 2,210 |
| 2005-07-27 | 221,000 | 222,000 | 220,000 | 222,000 | 48 | 2,220 |
| 2005-07-26 | 223,000 | 224,000 | 221,000 | 223,000 | 45 | 2,230 |
| 2005-07-25 | 229,000 | 229,000 | 220,000 | 225,000 | 71 | 2,250 |
| 2005-07-22 | 232,000 | 232,000 | 229,000 | 229,000 | 59 | 2,290 |
| 2005-07-21 | 235,000 | 236,000 | 233,000 | 235,000 | 41 | 2,350 |
| 2005-07-20 | 234,000 | 234,000 | 232,000 | 234,000 | 39 | 2,340 |
| 2005-07-19 | 232,000 | 233,000 | 231,000 | 232,000 | 22 | 2,320 |
| 2005-07-15 | 236,000 | 236,000 | 230,000 | 230,000 | 52 | 2,300 |
| 2005-07-14 | 232,000 | 233,000 | 229,000 | 231,000 | 44 | 2,310 |
| 2005-07-13 | 227,000 | 229,000 | 227,000 | 228,000 | 54 | 2,280 |
| 2005-07-12 | 227,000 | 228,000 | 227,000 | 227,000 | 22 | 2,270 |
| 2005-07-11 | 230,000 | 233,000 | 226,000 | 227,000 | 59 | 2,270 |
| 2005-07-08 | 230,000 | 230,000 | 225,000 | 230,000 | 58 | 2,300 |
| 2005-07-07 | 237,000 | 237,000 | 232,000 | 232,000 | 54 | 2,320 |
| 2005-07-06 | 233,000 | 235,000 | 232,000 | 234,000 | 33 | 2,340 |
| 2005-07-05 | 235,000 | 236,000 | 232,000 | 233,000 | 87 | 2,330 |
| 2005-07-04 | 238,000 | 247,000 | 235,000 | 235,000 | 207 | 2,350 |
| 2005-07-01 | 237,000 | 237,000 | 231,000 | 236,000 | 50 | 2,360 |
| 2005-06-30 | 229,000 | 239,000 | 228,000 | 239,000 | 130 | 2,390 |
| 2005-06-29 | 234,000 | 234,000 | 228,000 | 230,000 | 54 | 2,300 |
| 2005-06-28 | 228,000 | 230,000 | 226,000 | 228,000 | 34 | 2,280 |
| 2005-06-27 | 226,000 | 233,000 | 225,000 | 228,000 | 51 | 2,280 |
| 2005-06-24 | 226,000 | 231,000 | 224,000 | 231,000 | 57 | 2,310 |
| 2005-06-23 | 235,000 | 236,000 | 229,000 | 229,000 | 93 | 2,290 |
| 2005-06-22 | 229,000 | 260,000 | 229,000 | 234,000 | 678 | 2,340 |
| 2005-06-21 | 228,000 | 228,000 | 223,000 | 224,000 | 47 | 2,240 |
| 2005-06-20 | 223,000 | 230,000 | 220,000 | 222,000 | 52 | 2,220 |
| 2005-06-17 | 213,000 | 223,000 | 210,000 | 222,000 | 98 | 2,220 |
| 2005-06-16 | 215,000 | 217,000 | 213,000 | 215,000 | 43 | 2,150 |
| 2005-06-15 | 220,000 | 220,000 | 216,000 | 216,000 | 18 | 2,160 |
| 2005-06-14 | 222,000 | 222,000 | 215,000 | 220,000 | 38 | 2,200 |
| 2005-06-13 | 222,000 | 224,000 | 220,000 | 220,000 | 53 | 2,200 |
| 2005-06-10 | 220,000 | 229,000 | 220,000 | 226,000 | 65 | 2,260 |
| 2005-06-09 | 226,000 | 226,000 | 220,000 | 222,000 | 68 | 2,220 |
| 2005-06-08 | 229,000 | 230,000 | 226,000 | 229,000 | 62 | 2,290 |
| 2005-06-07 | 243,000 | 246,000 | 230,000 | 233,000 | 97 | 2,330 |
| 2005-06-06 | 241,000 | 252,000 | 240,000 | 241,000 | 150 | 2,410 |
| 2005-06-03 | 240,000 | 264,000 | 235,000 | 240,000 | 592 | 2,400 |
| 2005-06-02 | 240,000 | 240,000 | 227,000 | 238,000 | 124 | 2,380 |
| 2005-06-01 | 252,000 | 258,000 | 227,000 | 236,000 | 317 | 2,360 |
| 2005-05-31 | 260,000 | 290,000 | 241,000 | 244,000 | 1,419 | 2,440 |
| 2005-05-30 | 238,000 | 250,000 | 227,000 | 250,000 | 875 | 2,500 |
| 2005-05-27 | 201,000 | 210,000 | 192,000 | 210,000 | 145 | 2,100 |
| 2005-05-26 | 200,000 | 200,000 | 177,000 | 180,000 | 115 | 1,800 |
| 2005-05-25 | 205,000 | 205,000 | 198,000 | 200,000 | 120 | 2,000 |
| 2005-05-24 | 205,000 | 207,000 | 202,000 | 206,000 | 124 | 2,060 |
| 2005-05-23 | 205,000 | 215,000 | 204,000 | 215,000 | 66 | 2,150 |
| 2005-05-20 | 207,000 | 217,000 | 202,000 | 205,000 | 173 | 2,050 |
| 2005-05-19 | 217,000 | 225,000 | 207,000 | 207,000 | 104 | 2,070 |
| 2005-05-18 | 222,000 | 238,000 | 216,000 | 225,000 | 50 | 2,250 |
| 2005-05-17 | 255,000 | 255,000 | 230,000 | 234,000 | 42 | 2,340 |
| 2005-05-16 | 244,000 | 256,000 | 244,000 | 248,000 | 70 | 2,480 |
| 2005-05-13 | 242,000 | 244,000 | 237,000 | 243,000 | 36 | 2,430 |
| 2005-05-12 | 238,000 | 242,000 | 234,000 | 238,000 | 51 | 2,380 |
| 2005-05-11 | 230,000 | 238,000 | 227,000 | 235,000 | 48 | 2,350 |
| 2005-05-10 | 240,000 | 240,000 | 228,000 | 228,000 | 76 | 2,280 |
| 2005-05-09 | 245,000 | 246,000 | 242,000 | 245,000 | 30 | 2,450 |
| 2005-05-06 | 255,000 | 255,000 | 245,000 | 248,000 | 50 | 2,480 |
| 2005-05-02 | 263,000 | 264,000 | 246,000 | 256,000 | 36 | 2,560 |
| 2005-04-28 | 255,000 | 263,000 | 254,000 | 263,000 | 64 | 2,630 |
| 2005-04-27 | 251,000 | 254,000 | 250,000 | 253,000 | 37 | 2,530 |
| 2005-04-26 | 253,000 | 260,000 | 250,000 | 252,000 | 97 | 2,520 |
| 2005-04-25 | 280,000 | 281,000 | 262,000 | 265,000 | 86 | 2,650 |
| 2005-04-22 | 278,000 | 290,000 | 276,000 | 280,000 | 158 | 2,800 |
| 2005-04-21 | 271,000 | 275,000 | 265,000 | 275,000 | 156 | 2,750 |
| 2005-04-20 | 307,000 | 312,000 | 265,000 | 283,000 | 197 | 2,830 |
| 2005-04-19 | 297,000 | 330,000 | 295,000 | 296,000 | 591 | 2,960 |
| 2005-04-18 | 358,000 | 379,000 | 291,000 | 294,000 | 2,012 | 2,940 |
| 2005-04-15 | 300,000 | 333,000 | 300,000 | 333,000 | 838 | 3,330 |
| 2005-04-14 | 237,000 | 293,000 | 230,000 | 293,000 | 849 | 2,930 |
| 2005-04-13 | 253,000 | 253,000 | 253,000 | 253,000 | 24 | 2,530 |
| 2005-04-12 | 343,000 | 343,000 | 293,000 | 293,000 | 233 | 2,930 |
| 2005-04-11 | 315,000 | 360,000 | 302,000 | 343,000 | 2,264 | 3,430 |
| 2005-04-08 | 268,000 | 280,000 | 260,000 | 280,000 | 744 | 2,800 |
| 2005-04-07 | 240,000 | 240,000 | 233,000 | 240,000 | 556 | 2,400 |
| 2005-04-06 | 176,000 | 200,000 | 176,000 | 200,000 | 315 | 2,000 |
| 2005-04-05 | 170,000 | 171,000 | 169,000 | 170,000 | 22 | 1,700 |
| 2005-04-04 | 174,000 | 174,000 | 170,000 | 170,000 | 45 | 1,700 |
| 2005-04-01 | 176,000 | 177,000 | 173,000 | 174,000 | 44 | 1,740 |
| 2005-03-31 | 178,000 | 180,000 | 175,000 | 177,000 | 17 | 1,770 |
| 2005-03-30 | 187,000 | 188,000 | 180,000 | 180,000 | 55 | 1,800 |
| 2005-03-29 | 187,000 | 193,000 | 186,000 | 187,000 | 50 | 1,870 |
| 2005-03-28 | 178,000 | 195,000 | 178,000 | 187,000 | 85 | 1,870 |
| 2005-03-25 | 514,998 | 522,999 | 513,999 | 516,999 | 53 | 1,723.33 |
| 2005-03-24 | 523,998 | 525,000 | 520,998 | 522,999 | 30 | 1,743.33 |
| 2005-03-23 | 523,998 | 525,000 | 519,999 | 523,998 | 25 | 1,746.66 |
| 2005-03-22 | 514,998 | 525,000 | 514,998 | 523,998 | 27 | 1,746.66 |
| 2005-03-18 | 525,999 | 525,999 | 514,998 | 519,000 | 30 | 1,730 |
| 2005-03-17 | 526,998 | 526,998 | 525,999 | 525,999 | 6 | 1,753.33 |
| 2005-03-16 | 520,998 | 526,998 | 514,998 | 526,998 | 17 | 1,756.66 |
| 2005-03-15 | 525,000 | 528,999 | 520,998 | 520,998 | 12 | 1,736.66 |
| 2005-03-14 | 514,998 | 525,999 | 514,998 | 525,000 | 19 | 1,750 |
| 2005-03-11 | 513,999 | 516,000 | 511,998 | 514,998 | 22 | 1,716.66 |
| 2005-03-10 | 510,000 | 513,000 | 508,998 | 513,000 | 15 | 1,710 |
| 2005-03-09 | 510,000 | 510,999 | 504,999 | 508,998 | 32 | 1,696.66 |
| 2005-03-08 | 510,000 | 513,999 | 510,000 | 510,999 | 17 | 1,703.33 |
| 2005-03-07 | 511,998 | 517,998 | 510,000 | 511,998 | 28 | 1,706.66 |
| 2005-03-04 | 510,000 | 514,998 | 510,000 | 514,998 | 9 | 1,716.66 |
| 2005-03-03 | 511,998 | 519,000 | 510,000 | 511,998 | 20 | 1,706.66 |
| 2005-03-02 | 525,000 | 526,998 | 510,000 | 511,998 | 30 | 1,706.66 |
| 2005-03-01 | 528,000 | 528,999 | 522,999 | 526,998 | 14 | 1,756.66 |
| 2005-02-28 | 523,998 | 526,998 | 519,999 | 522,999 | 31 | 1,743.33 |
| 2005-02-25 | 529,998 | 529,998 | 522,999 | 522,999 | 43 | 1,743.33 |
| 2005-02-24 | 564,999 | 564,999 | 519,999 | 522,999 | 221 | 1,743.33 |
| 2005-02-23 | 504,999 | 507,000 | 502,998 | 504,999 | 13 | 1,683.33 |
| 2005-02-22 | 501,999 | 516,999 | 501,999 | 510,000 | 7 | 1,700 |
| 2005-02-21 | 519,999 | 519,999 | 504,999 | 504,999 | 20 | 1,683.33 |
| 2005-02-18 | 502,998 | 529,998 | 495,000 | 529,998 | 18 | 1,766.66 |
| 2005-02-17 | 534,000 | 558,999 | 502,998 | 502,998 | 73 | 1,676.66 |
| 2005-02-16 | 513,999 | 534,000 | 500,001 | 534,000 | 122 | 1,780 |
| 2005-02-15 | 480,000 | 483,999 | 470,001 | 483,999 | 35 | 1,613.33 |
| 2005-02-14 | 453,000 | 480,000 | 453,000 | 474,999 | 46 | 1,583.33 |
| 2005-02-10 | 450,000 | 462,999 | 432,999 | 459,999 | 85 | 1,533.33 |
| 2005-02-09 | 480,000 | 480,000 | 450,999 | 453,000 | 94 | 1,510 |
| 2005-02-08 | 583,998 | 583,998 | 485,001 | 485,001 | 107 | 1,616.67 |
| 2005-02-07 | 546,999 | 594,999 | 540,999 | 585,000 | 106 | 1,950 |
| 2005-02-04 | 540,000 | 546,000 | 529,998 | 546,000 | 22 | 1,820 |
| 2005-02-03 | 520,998 | 540,000 | 514,998 | 540,000 | 73 | 1,800 |
| 2005-02-02 | 491,001 | 510,000 | 489,999 | 510,000 | 31 | 1,700 |
| 2005-02-01 | 519,000 | 529,998 | 480,000 | 519,999 | 126 | 1,733.33 |
| 2005-01-31 | 504,000 | 528,999 | 504,000 | 528,999 | 179 | 1,763.33 |
| 2005-01-28 | 450,000 | 479,001 | 450,000 | 479,001 | 35 | 1,596.67 |
| 2005-01-27 | 450,000 | 450,000 | 440,001 | 450,000 | 12 | 1,500 |
| 2005-01-26 | 429,000 | 450,000 | 429,000 | 443,001 | 26 | 1,476.67 |
| 2005-01-25 | 425,001 | 429,000 | 422,001 | 429,000 | 8 | 1,430 |
| 2005-01-24 | 423,000 | 428,001 | 414,999 | 426,999 | 21 | 1,423.33 |
| 2005-01-21 | 417,000 | 423,000 | 408,999 | 423,000 | 15 | 1,410 |
| 2005-01-20 | 420,000 | 425,001 | 414,999 | 414,999 | 8 | 1,383.33 |
| 2005-01-19 | 407,001 | 425,001 | 405,000 | 405,000 | 37 | 1,350 |
| 2005-01-18 | 404,001 | 425,001 | 399,999 | 425,001 | 15 | 1,416.67 |
| 2005-01-17 | 414,999 | 420,000 | 396,999 | 414,000 | 21 | 1,380 |
| 2005-01-14 | 414,999 | 414,999 | 390,000 | 399,999 | 31 | 1,333.33 |
| 2005-01-13 | 420,000 | 459,999 | 408,999 | 420,000 | 62 | 1,400 |
| 2005-01-12 | 399,999 | 440,001 | 393,999 | 414,999 | 100 | 1,383.33 |
| 2005-01-11 | 365,001 | 399,999 | 365,001 | 390,000 | 69 | 1,300 |
| 2005-01-07 | 354,999 | 363,000 | 347,001 | 363,000 | 20 | 1,210 |
| 2005-01-06 | 330,999 | 354,000 | 330,999 | 350,001 | 24 | 1,166.67 |
| 2005-01-05 | 330,000 | 335,001 | 330,000 | 330,999 | 8 | 1,103.33 |
| 2005-01-04 | 335,001 | 335,001 | 335,001 | 335,001 | 1 | 1,116.67 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-03-28]1株→3株 [2004-03-26]1株→3株
