2331 ALSOK 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 | 1,820 | 1,820 | 1,802 | 1,805 | 91,300 | 361 |
| 2005-12-29 | 1,800 | 1,819 | 1,792 | 1,811 | 162,600 | 362.20 |
| 2005-12-28 | 1,789 | 1,798 | 1,782 | 1,791 | 67,900 | 358.20 |
| 2005-12-27 | 1,780 | 1,797 | 1,780 | 1,788 | 114,600 | 357.60 |
| 2005-12-26 | 1,800 | 1,800 | 1,780 | 1,789 | 95,300 | 357.80 |
| 2005-12-22 | 1,780 | 1,789 | 1,760 | 1,779 | 169,500 | 355.80 |
| 2005-12-21 | 1,757 | 1,774 | 1,745 | 1,771 | 187,700 | 354.20 |
| 2005-12-20 | 1,759 | 1,759 | 1,734 | 1,745 | 125,600 | 349 |
| 2005-12-19 | 1,742 | 1,751 | 1,730 | 1,750 | 161,300 | 350 |
| 2005-12-16 | 1,756 | 1,774 | 1,730 | 1,752 | 200,300 | 350.40 |
| 2005-12-15 | 1,814 | 1,817 | 1,755 | 1,759 | 312,600 | 351.80 |
| 2005-12-14 | 1,800 | 1,843 | 1,783 | 1,815 | 569,400 | 363 |
| 2005-12-13 | 1,780 | 1,780 | 1,767 | 1,779 | 157,600 | 355.80 |
| 2005-12-12 | 1,746 | 1,789 | 1,746 | 1,772 | 240,700 | 354.40 |
| 2005-12-09 | 1,750 | 1,758 | 1,736 | 1,743 | 352,200 | 348.60 |
| 2005-12-08 | 1,753 | 1,766 | 1,741 | 1,745 | 169,400 | 349 |
| 2005-12-07 | 1,790 | 1,790 | 1,753 | 1,771 | 232,100 | 354.20 |
| 2005-12-06 | 1,798 | 1,810 | 1,781 | 1,783 | 268,500 | 356.60 |
| 2005-12-05 | 1,824 | 1,830 | 1,780 | 1,799 | 317,700 | 359.80 |
| 2005-12-02 | 1,800 | 1,817 | 1,792 | 1,804 | 260,500 | 360.80 |
| 2005-12-01 | 1,769 | 1,792 | 1,752 | 1,788 | 226,800 | 357.60 |
| 2005-11-30 | 1,753 | 1,773 | 1,737 | 1,755 | 136,700 | 351 |
| 2005-11-29 | 1,774 | 1,784 | 1,752 | 1,775 | 273,700 | 355 |
| 2005-11-28 | 1,751 | 1,796 | 1,742 | 1,781 | 247,000 | 356.20 |
| 2005-11-25 | 1,757 | 1,769 | 1,729 | 1,750 | 332,000 | 350 |
| 2005-11-24 | 1,800 | 1,800 | 1,734 | 1,737 | 216,100 | 347.40 |
| 2005-11-22 | 1,790 | 1,819 | 1,773 | 1,780 | 337,500 | 356 |
| 2005-11-21 | 1,770 | 1,789 | 1,741 | 1,753 | 223,600 | 350.60 |
| 2005-11-18 | 1,777 | 1,789 | 1,761 | 1,767 | 255,300 | 353.40 |
| 2005-11-17 | 1,750 | 1,770 | 1,744 | 1,762 | 392,500 | 352.40 |
| 2005-11-16 | 1,750 | 1,754 | 1,728 | 1,746 | 354,700 | 349.20 |
| 2005-11-15 | 1,826 | 1,826 | 1,740 | 1,761 | 603,400 | 352.20 |
| 2005-11-14 | 1,840 | 1,840 | 1,794 | 1,826 | 429,700 | 365.20 |
| 2005-11-11 | 1,834 | 1,860 | 1,827 | 1,850 | 207,300 | 370 |
| 2005-11-10 | 1,834 | 1,841 | 1,813 | 1,833 | 131,600 | 366.60 |
| 2005-11-09 | 1,870 | 1,870 | 1,820 | 1,833 | 203,300 | 366.60 |
| 2005-11-08 | 1,879 | 1,879 | 1,859 | 1,878 | 191,800 | 375.60 |
| 2005-11-07 | 1,895 | 1,897 | 1,860 | 1,879 | 192,800 | 375.80 |
| 2005-11-04 | 1,845 | 1,890 | 1,835 | 1,878 | 343,200 | 375.60 |
| 2005-11-02 | 1,900 | 1,900 | 1,866 | 1,875 | 263,100 | 375 |
| 2005-11-01 | 1,916 | 1,925 | 1,897 | 1,910 | 242,000 | 382 |
| 2005-10-31 | 1,900 | 1,937 | 1,897 | 1,915 | 229,400 | 383 |
| 2005-10-28 | 1,854 | 1,880 | 1,854 | 1,867 | 279,700 | 373.40 |
| 2005-10-27 | 1,842 | 1,906 | 1,841 | 1,884 | 454,700 | 376.80 |
| 2005-10-26 | 1,847 | 1,861 | 1,830 | 1,834 | 280,300 | 366.80 |
| 2005-10-25 | 1,809 | 1,866 | 1,807 | 1,855 | 406,300 | 371 |
| 2005-10-24 | 1,790 | 1,790 | 1,755 | 1,768 | 183,200 | 353.60 |
| 2005-10-21 | 1,720 | 1,790 | 1,720 | 1,790 | 364,600 | 358 |
| 2005-10-20 | 1,729 | 1,748 | 1,719 | 1,742 | 388,900 | 348.40 |
| 2005-10-19 | 1,700 | 1,726 | 1,680 | 1,720 | 523,800 | 344 |
| 2005-10-18 | 1,700 | 1,700 | 1,663 | 1,670 | 288,100 | 334 |
| 2005-10-17 | 1,700 | 1,749 | 1,690 | 1,705 | 660,700 | 341 |
| 2005-10-14 | 1,650 | 1,666 | 1,641 | 1,643 | 435,500 | 328.60 |
| 2005-10-13 | 1,684 | 1,698 | 1,652 | 1,662 | 282,600 | 332.40 |
| 2005-10-12 | 1,680 | 1,713 | 1,680 | 1,709 | 353,700 | 341.80 |
| 2005-10-11 | 1,711 | 1,711 | 1,674 | 1,710 | 182,800 | 342 |
| 2005-10-07 | 1,700 | 1,706 | 1,661 | 1,681 | 195,500 | 336.20 |
| 2005-10-06 | 1,713 | 1,714 | 1,641 | 1,697 | 258,500 | 339.40 |
| 2005-10-05 | 1,720 | 1,720 | 1,579 | 1,712 | 402,900 | 342.40 |
| 2005-10-04 | 1,657 | 1,750 | 1,626 | 1,730 | 492,600 | 346 |
| 2005-10-03 | 1,632 | 1,662 | 1,580 | 1,657 | 374,400 | 331.40 |
| 2005-09-30 | 1,580 | 1,666 | 1,575 | 1,662 | 543,400 | 332.40 |
| 2005-09-29 | 1,545 | 1,590 | 1,538 | 1,572 | 307,900 | 314.40 |
| 2005-09-28 | 1,535 | 1,546 | 1,535 | 1,545 | 163,800 | 309 |
| 2005-09-27 | 1,524 | 1,546 | 1,520 | 1,535 | 237,300 | 307 |
| 2005-09-26 | 1,511 | 1,519 | 1,501 | 1,519 | 206,000 | 303.80 |
| 2005-09-22 | 1,526 | 1,526 | 1,498 | 1,502 | 195,400 | 300.40 |
| 2005-09-21 | 1,578 | 1,585 | 1,525 | 1,526 | 322,200 | 305.20 |
| 2005-09-20 | 1,490 | 1,523 | 1,490 | 1,518 | 254,600 | 303.60 |
| 2005-09-16 | 1,495 | 1,497 | 1,477 | 1,493 | 96,300 | 298.60 |
| 2005-09-15 | 1,475 | 1,500 | 1,469 | 1,495 | 176,100 | 299 |
| 2005-09-14 | 1,498 | 1,500 | 1,475 | 1,477 | 171,000 | 295.40 |
| 2005-09-13 | 1,490 | 1,516 | 1,490 | 1,505 | 203,600 | 301 |
| 2005-09-12 | 1,483 | 1,499 | 1,480 | 1,493 | 122,300 | 298.60 |
| 2005-09-09 | 1,468 | 1,489 | 1,466 | 1,483 | 439,900 | 296.60 |
| 2005-09-08 | 1,490 | 1,493 | 1,484 | 1,488 | 109,100 | 297.60 |
| 2005-09-07 | 1,503 | 1,503 | 1,482 | 1,495 | 134,700 | 299 |
| 2005-09-06 | 1,503 | 1,508 | 1,493 | 1,502 | 211,200 | 300.40 |
| 2005-09-05 | 1,495 | 1,510 | 1,489 | 1,504 | 175,200 | 300.80 |
| 2005-09-02 | 1,495 | 1,495 | 1,477 | 1,488 | 223,300 | 297.60 |
| 2005-09-01 | 1,496 | 1,511 | 1,491 | 1,495 | 101,700 | 299 |
| 2005-08-31 | 1,506 | 1,509 | 1,482 | 1,487 | 194,800 | 297.40 |
| 2005-08-30 | 1,509 | 1,520 | 1,507 | 1,513 | 82,100 | 302.60 |
| 2005-08-29 | 1,539 | 1,539 | 1,502 | 1,513 | 209,700 | 302.60 |
| 2005-08-26 | 1,501 | 1,517 | 1,500 | 1,515 | 140,200 | 303 |
| 2005-08-25 | 1,501 | 1,507 | 1,494 | 1,500 | 164,100 | 300 |
| 2005-08-24 | 1,512 | 1,524 | 1,503 | 1,503 | 184,400 | 300.60 |
| 2005-08-23 | 1,513 | 1,526 | 1,504 | 1,509 | 182,600 | 301.80 |
| 2005-08-22 | 1,470 | 1,540 | 1,467 | 1,535 | 378,700 | 307 |
| 2005-08-19 | 1,455 | 1,463 | 1,445 | 1,461 | 444,900 | 292.20 |
| 2005-08-18 | 1,470 | 1,470 | 1,454 | 1,455 | 177,900 | 291 |
| 2005-08-17 | 1,467 | 1,473 | 1,459 | 1,459 | 121,100 | 291.80 |
| 2005-08-16 | 1,460 | 1,474 | 1,460 | 1,470 | 126,000 | 294 |
| 2005-08-15 | 1,468 | 1,477 | 1,455 | 1,460 | 125,100 | 292 |
| 2005-08-12 | 1,470 | 1,476 | 1,454 | 1,467 | 77,300 | 293.40 |
| 2005-08-11 | 1,426 | 1,465 | 1,426 | 1,464 | 177,900 | 292.80 |
| 2005-08-10 | 1,477 | 1,482 | 1,460 | 1,466 | 146,500 | 293.20 |
| 2005-08-09 | 1,470 | 1,492 | 1,459 | 1,485 | 175,900 | 297 |
| 2005-08-08 | 1,446 | 1,446 | 1,407 | 1,438 | 137,600 | 287.60 |
| 2005-08-05 | 1,460 | 1,460 | 1,433 | 1,445 | 226,500 | 289 |
| 2005-08-04 | 1,452 | 1,461 | 1,442 | 1,461 | 159,600 | 292.20 |
| 2005-08-03 | 1,447 | 1,455 | 1,444 | 1,449 | 71,700 | 289.80 |
| 2005-08-02 | 1,445 | 1,460 | 1,433 | 1,445 | 136,800 | 289 |
| 2005-08-01 | 1,447 | 1,454 | 1,440 | 1,445 | 163,800 | 289 |
| 2005-07-29 | 1,453 | 1,464 | 1,450 | 1,450 | 110,300 | 290 |
| 2005-07-28 | 1,464 | 1,464 | 1,452 | 1,452 | 99,500 | 290.40 |
| 2005-07-27 | 1,451 | 1,463 | 1,451 | 1,460 | 105,500 | 292 |
| 2005-07-26 | 1,458 | 1,464 | 1,451 | 1,457 | 49,100 | 291.40 |
| 2005-07-25 | 1,458 | 1,468 | 1,456 | 1,460 | 68,100 | 292 |
| 2005-07-22 | 1,465 | 1,465 | 1,448 | 1,452 | 166,200 | 290.40 |
| 2005-07-21 | 1,465 | 1,472 | 1,461 | 1,467 | 88,300 | 293.40 |
| 2005-07-20 | 1,460 | 1,467 | 1,458 | 1,460 | 140,100 | 292 |
| 2005-07-19 | 1,455 | 1,460 | 1,442 | 1,443 | 105,700 | 288.60 |
| 2005-07-15 | 1,455 | 1,455 | 1,446 | 1,451 | 180,600 | 290.20 |
| 2005-07-14 | 1,460 | 1,468 | 1,445 | 1,448 | 284,600 | 289.60 |
| 2005-07-13 | 1,470 | 1,470 | 1,457 | 1,467 | 81,800 | 293.40 |
| 2005-07-12 | 1,461 | 1,466 | 1,456 | 1,461 | 83,200 | 292.20 |
| 2005-07-11 | 1,449 | 1,477 | 1,446 | 1,470 | 121,500 | 294 |
| 2005-07-08 | 1,474 | 1,490 | 1,463 | 1,469 | 169,400 | 293.80 |
| 2005-07-07 | 1,477 | 1,478 | 1,466 | 1,473 | 192,000 | 294.60 |
| 2005-07-06 | 1,482 | 1,493 | 1,475 | 1,476 | 137,700 | 295.20 |
| 2005-07-05 | 1,481 | 1,484 | 1,471 | 1,476 | 113,400 | 295.20 |
| 2005-07-04 | 1,477 | 1,482 | 1,465 | 1,472 | 95,100 | 294.40 |
| 2005-07-01 | 1,461 | 1,485 | 1,450 | 1,476 | 133,800 | 295.20 |
| 2005-06-30 | 1,465 | 1,495 | 1,453 | 1,470 | 162,400 | 294 |
| 2005-06-29 | 1,475 | 1,480 | 1,461 | 1,471 | 62,000 | 294.20 |
| 2005-06-28 | 1,454 | 1,471 | 1,452 | 1,466 | 78,800 | 293.20 |
| 2005-06-27 | 1,489 | 1,489 | 1,450 | 1,461 | 124,600 | 292.20 |
| 2005-06-24 | 1,462 | 1,487 | 1,440 | 1,485 | 208,100 | 297 |
| 2005-06-23 | 1,461 | 1,486 | 1,461 | 1,474 | 181,900 | 294.80 |
| 2005-06-22 | 1,461 | 1,480 | 1,461 | 1,475 | 149,300 | 295 |
| 2005-06-21 | 1,462 | 1,488 | 1,462 | 1,478 | 108,500 | 295.60 |
| 2005-06-20 | 1,488 | 1,494 | 1,471 | 1,482 | 107,200 | 296.40 |
| 2005-06-17 | 1,472 | 1,494 | 1,464 | 1,487 | 144,900 | 297.40 |
| 2005-06-16 | 1,472 | 1,474 | 1,455 | 1,455 | 83,000 | 291 |
| 2005-06-15 | 1,468 | 1,478 | 1,450 | 1,471 | 243,800 | 294.20 |
| 2005-06-14 | 1,458 | 1,468 | 1,452 | 1,461 | 177,800 | 292.20 |
| 2005-06-13 | 1,451 | 1,463 | 1,451 | 1,461 | 58,800 | 292.20 |
| 2005-06-10 | 1,454 | 1,458 | 1,433 | 1,454 | 328,700 | 290.80 |
| 2005-06-09 | 1,454 | 1,461 | 1,440 | 1,453 | 172,400 | 290.60 |
| 2005-06-08 | 1,450 | 1,453 | 1,435 | 1,453 | 392,600 | 290.60 |
| 2005-06-07 | 1,410 | 1,421 | 1,395 | 1,418 | 209,600 | 283.60 |
| 2005-06-06 | 1,402 | 1,411 | 1,388 | 1,409 | 205,500 | 281.80 |
| 2005-06-03 | 1,400 | 1,407 | 1,387 | 1,398 | 130,300 | 279.60 |
| 2005-06-02 | 1,410 | 1,413 | 1,393 | 1,400 | 228,300 | 280 |
| 2005-06-01 | 1,387 | 1,418 | 1,366 | 1,401 | 255,400 | 280.20 |
| 2005-05-31 | 1,389 | 1,389 | 1,382 | 1,387 | 145,200 | 277.40 |
| 2005-05-30 | 1,390 | 1,400 | 1,382 | 1,389 | 172,100 | 277.80 |
| 2005-05-27 | 1,385 | 1,394 | 1,371 | 1,389 | 344,500 | 277.80 |
| 2005-05-26 | 1,380 | 1,395 | 1,374 | 1,376 | 319,200 | 275.20 |
| 2005-05-25 | 1,414 | 1,414 | 1,368 | 1,371 | 224,800 | 274.20 |
| 2005-05-24 | 1,426 | 1,426 | 1,409 | 1,413 | 333,700 | 282.60 |
| 2005-05-23 | 1,457 | 1,457 | 1,428 | 1,428 | 227,200 | 285.60 |
| 2005-05-20 | 1,489 | 1,489 | 1,445 | 1,456 | 211,900 | 291.20 |
| 2005-05-19 | 1,450 | 1,483 | 1,445 | 1,469 | 134,000 | 293.80 |
| 2005-05-18 | 1,460 | 1,474 | 1,440 | 1,462 | 173,500 | 292.40 |
| 2005-05-17 | 1,479 | 1,479 | 1,438 | 1,440 | 103,100 | 288 |
| 2005-05-16 | 1,497 | 1,497 | 1,462 | 1,462 | 88,300 | 292.40 |
| 2005-05-13 | 1,512 | 1,512 | 1,492 | 1,497 | 83,400 | 299.40 |
| 2005-05-12 | 1,515 | 1,530 | 1,512 | 1,517 | 131,800 | 303.40 |
| 2005-05-11 | 1,532 | 1,538 | 1,524 | 1,531 | 67,600 | 306.20 |
| 2005-05-10 | 1,535 | 1,535 | 1,525 | 1,531 | 84,700 | 306.20 |
| 2005-05-09 | 1,526 | 1,526 | 1,509 | 1,525 | 101,200 | 305 |
| 2005-05-06 | 1,528 | 1,528 | 1,510 | 1,525 | 118,900 | 305 |
| 2005-05-02 | 1,519 | 1,529 | 1,490 | 1,528 | 89,800 | 305.60 |
| 2005-04-28 | 1,519 | 1,525 | 1,513 | 1,518 | 56,800 | 303.60 |
| 2005-04-27 | 1,511 | 1,520 | 1,495 | 1,518 | 73,100 | 303.60 |
| 2005-04-26 | 1,495 | 1,515 | 1,494 | 1,511 | 58,300 | 302.20 |
| 2005-04-25 | 1,525 | 1,527 | 1,487 | 1,487 | 115,300 | 297.40 |
| 2005-04-22 | 1,500 | 1,530 | 1,491 | 1,524 | 177,500 | 304.80 |
| 2005-04-21 | 1,470 | 1,478 | 1,450 | 1,470 | 71,900 | 294 |
| 2005-04-20 | 1,498 | 1,502 | 1,488 | 1,497 | 118,700 | 299.40 |
| 2005-04-19 | 1,485 | 1,504 | 1,467 | 1,496 | 150,700 | 299.20 |
| 2005-04-18 | 1,485 | 1,499 | 1,460 | 1,465 | 123,800 | 293 |
| 2005-04-15 | 1,527 | 1,527 | 1,503 | 1,503 | 116,200 | 300.60 |
| 2005-04-14 | 1,530 | 1,539 | 1,521 | 1,527 | 133,700 | 305.40 |
| 2005-04-13 | 1,540 | 1,551 | 1,535 | 1,536 | 71,200 | 307.20 |
| 2005-04-12 | 1,548 | 1,548 | 1,530 | 1,530 | 119,400 | 306 |
| 2005-04-11 | 1,553 | 1,558 | 1,538 | 1,546 | 77,400 | 309.20 |
| 2005-04-08 | 1,569 | 1,571 | 1,550 | 1,563 | 214,500 | 312.60 |
| 2005-04-07 | 1,561 | 1,568 | 1,551 | 1,568 | 146,600 | 313.60 |
| 2005-04-06 | 1,556 | 1,566 | 1,550 | 1,560 | 145,100 | 312 |
| 2005-04-05 | 1,534 | 1,551 | 1,520 | 1,543 | 126,400 | 308.60 |
| 2005-04-04 | 1,522 | 1,535 | 1,519 | 1,533 | 57,000 | 306.60 |
| 2005-04-01 | 1,540 | 1,544 | 1,520 | 1,544 | 196,300 | 308.80 |
| 2005-03-31 | 1,528 | 1,546 | 1,526 | 1,543 | 132,300 | 308.60 |
| 2005-03-30 | 1,517 | 1,528 | 1,517 | 1,528 | 75,200 | 305.60 |
| 2005-03-29 | 1,523 | 1,533 | 1,518 | 1,522 | 70,200 | 304.40 |
| 2005-03-28 | 1,550 | 1,552 | 1,536 | 1,542 | 78,200 | 308.40 |
| 2005-03-25 | 1,560 | 1,560 | 1,542 | 1,560 | 95,700 | 312 |
| 2005-03-24 | 1,551 | 1,558 | 1,540 | 1,540 | 91,600 | 308 |
| 2005-03-23 | 1,550 | 1,559 | 1,535 | 1,546 | 70,400 | 309.20 |
| 2005-03-22 | 1,551 | 1,576 | 1,551 | 1,561 | 76,800 | 312.20 |
| 2005-03-18 | 1,535 | 1,570 | 1,535 | 1,565 | 94,700 | 313 |
| 2005-03-17 | 1,553 | 1,565 | 1,543 | 1,548 | 47,200 | 309.60 |
| 2005-03-16 | 1,562 | 1,568 | 1,550 | 1,564 | 75,200 | 312.80 |
| 2005-03-15 | 1,568 | 1,585 | 1,562 | 1,572 | 211,000 | 314.40 |
| 2005-03-14 | 1,561 | 1,561 | 1,551 | 1,552 | 73,300 | 310.40 |
| 2005-03-11 | 1,570 | 1,574 | 1,540 | 1,561 | 259,700 | 312.20 |
| 2005-03-10 | 1,524 | 1,549 | 1,524 | 1,540 | 69,000 | 308 |
| 2005-03-09 | 1,532 | 1,555 | 1,527 | 1,540 | 163,300 | 308 |
| 2005-03-08 | 1,531 | 1,531 | 1,514 | 1,527 | 77,800 | 305.40 |
| 2005-03-07 | 1,529 | 1,533 | 1,520 | 1,530 | 81,400 | 306 |
| 2005-03-04 | 1,519 | 1,528 | 1,516 | 1,528 | 82,400 | 305.60 |
| 2005-03-03 | 1,520 | 1,535 | 1,514 | 1,528 | 149,700 | 305.60 |
| 2005-03-02 | 1,500 | 1,518 | 1,500 | 1,514 | 118,000 | 302.80 |
| 2005-03-01 | 1,490 | 1,515 | 1,485 | 1,514 | 130,300 | 302.80 |
| 2005-02-28 | 1,480 | 1,495 | 1,465 | 1,492 | 83,000 | 298.40 |
| 2005-02-25 | 1,474 | 1,485 | 1,455 | 1,480 | 180,700 | 296 |
| 2005-02-24 | 1,458 | 1,461 | 1,436 | 1,454 | 239,100 | 290.80 |
| 2005-02-23 | 1,455 | 1,460 | 1,435 | 1,458 | 67,200 | 291.60 |
| 2005-02-22 | 1,461 | 1,463 | 1,439 | 1,439 | 118,700 | 287.80 |
| 2005-02-21 | 1,481 | 1,490 | 1,465 | 1,465 | 121,600 | 293 |
| 2005-02-18 | 1,490 | 1,490 | 1,467 | 1,481 | 64,900 | 296.20 |
| 2005-02-17 | 1,487 | 1,490 | 1,478 | 1,484 | 70,400 | 296.80 |
| 2005-02-16 | 1,486 | 1,500 | 1,479 | 1,487 | 125,600 | 297.40 |
| 2005-02-15 | 1,487 | 1,488 | 1,471 | 1,478 | 94,500 | 295.60 |
| 2005-02-14 | 1,491 | 1,493 | 1,483 | 1,487 | 120,300 | 297.40 |
| 2005-02-10 | 1,482 | 1,496 | 1,482 | 1,488 | 116,500 | 297.60 |
| 2005-02-09 | 1,497 | 1,497 | 1,480 | 1,481 | 75,600 | 296.20 |
| 2005-02-08 | 1,492 | 1,497 | 1,487 | 1,489 | 157,600 | 297.80 |
| 2005-02-07 | 1,480 | 1,500 | 1,476 | 1,491 | 113,400 | 298.20 |
| 2005-02-04 | 1,470 | 1,484 | 1,466 | 1,467 | 126,700 | 293.40 |
| 2005-02-03 | 1,484 | 1,492 | 1,474 | 1,480 | 98,200 | 296 |
| 2005-02-02 | 1,492 | 1,503 | 1,483 | 1,488 | 111,500 | 297.60 |
| 2005-02-01 | 1,495 | 1,500 | 1,489 | 1,492 | 97,400 | 298.40 |
| 2005-01-31 | 1,500 | 1,520 | 1,491 | 1,491 | 143,100 | 298.20 |
| 2005-01-28 | 1,500 | 1,503 | 1,484 | 1,500 | 120,000 | 300 |
| 2005-01-27 | 1,500 | 1,509 | 1,487 | 1,489 | 37,600 | 297.80 |
| 2005-01-26 | 1,495 | 1,511 | 1,488 | 1,500 | 70,700 | 300 |
| 2005-01-25 | 1,494 | 1,500 | 1,484 | 1,497 | 83,200 | 299.40 |
| 2005-01-24 | 1,490 | 1,505 | 1,482 | 1,485 | 64,100 | 297 |
| 2005-01-21 | 1,481 | 1,503 | 1,481 | 1,493 | 78,400 | 298.60 |
| 2005-01-20 | 1,490 | 1,497 | 1,480 | 1,490 | 64,700 | 298 |
| 2005-01-19 | 1,510 | 1,510 | 1,500 | 1,500 | 68,200 | 300 |
| 2005-01-18 | 1,515 | 1,518 | 1,497 | 1,503 | 103,500 | 300.60 |
| 2005-01-17 | 1,497 | 1,514 | 1,485 | 1,508 | 112,600 | 301.60 |
| 2005-01-14 | 1,500 | 1,500 | 1,463 | 1,488 | 204,500 | 297.60 |
| 2005-01-13 | 1,500 | 1,508 | 1,492 | 1,506 | 100,400 | 301.20 |
| 2005-01-12 | 1,500 | 1,510 | 1,493 | 1,500 | 150,200 | 300 |
| 2005-01-11 | 1,502 | 1,528 | 1,500 | 1,524 | 169,500 | 304.80 |
| 2005-01-07 | 1,500 | 1,504 | 1,489 | 1,502 | 128,100 | 300.40 |
| 2005-01-06 | 1,492 | 1,499 | 1,491 | 1,496 | 84,100 | 299.20 |
| 2005-01-05 | 1,500 | 1,501 | 1,480 | 1,491 | 138,200 | 298.20 |
| 2005-01-04 | 1,485 | 1,510 | 1,485 | 1,510 | 23,400 | 302 |
分割・併合履歴 ： [2023-06-29]1株→5株