2784 アルフレッサ ホールディングス(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 | 5,570 | 5,620 | 5,460 | 5,520 | 33,000 | 1,380 |
| 2005-12-29 | 5,730 | 5,730 | 5,640 | 5,660 | 23,000 | 1,415 |
| 2005-12-28 | 5,550 | 5,700 | 5,550 | 5,700 | 21,000 | 1,425 |
| 2005-12-27 | 5,620 | 5,660 | 5,550 | 5,590 | 21,900 | 1,397.50 |
| 2005-12-26 | 5,700 | 5,710 | 5,660 | 5,660 | 16,200 | 1,415 |
| 2005-12-22 | 5,710 | 5,750 | 5,670 | 5,710 | 97,200 | 1,427.50 |
| 2005-12-21 | 5,640 | 5,690 | 5,610 | 5,660 | 39,600 | 1,415 |
| 2005-12-20 | 5,620 | 5,700 | 5,610 | 5,630 | 72,800 | 1,407.50 |
| 2005-12-19 | 5,630 | 5,680 | 5,520 | 5,620 | 74,100 | 1,405 |
| 2005-12-16 | 5,670 | 5,720 | 5,610 | 5,690 | 71,100 | 1,422.50 |
| 2005-12-15 | 5,690 | 5,690 | 5,550 | 5,560 | 60,400 | 1,390 |
| 2005-12-14 | 5,620 | 5,660 | 5,500 | 5,550 | 56,900 | 1,387.50 |
| 2005-12-13 | 5,580 | 5,770 | 5,560 | 5,610 | 121,400 | 1,402.50 |
| 2005-12-12 | 5,580 | 5,620 | 5,490 | 5,560 | 104,100 | 1,390 |
| 2005-12-09 | 5,550 | 5,620 | 5,480 | 5,570 | 96,800 | 1,392.50 |
| 2005-12-08 | 5,600 | 5,600 | 5,500 | 5,540 | 72,300 | 1,385 |
| 2005-12-07 | 5,650 | 5,690 | 5,650 | 5,670 | 40,600 | 1,417.50 |
| 2005-12-06 | 5,600 | 5,680 | 5,560 | 5,630 | 62,400 | 1,407.50 |
| 2005-12-05 | 5,580 | 5,680 | 5,520 | 5,630 | 79,100 | 1,407.50 |
| 2005-12-02 | 5,390 | 5,500 | 5,380 | 5,480 | 178,900 | 1,370 |
| 2005-12-01 | 5,290 | 5,410 | 5,280 | 5,340 | 103,200 | 1,335 |
| 2005-11-30 | 5,370 | 5,390 | 5,290 | 5,290 | 64,100 | 1,322.50 |
| 2005-11-29 | 5,370 | 5,390 | 5,330 | 5,360 | 55,000 | 1,340 |
| 2005-11-28 | 5,350 | 5,380 | 5,320 | 5,360 | 46,500 | 1,340 |
| 2005-11-25 | 5,370 | 5,430 | 5,320 | 5,340 | 94,100 | 1,335 |
| 2005-11-24 | 5,360 | 5,390 | 5,280 | 5,330 | 60,600 | 1,332.50 |
| 2005-11-22 | 5,390 | 5,390 | 5,330 | 5,370 | 55,600 | 1,342.50 |
| 2005-11-21 | 5,360 | 5,410 | 5,310 | 5,350 | 60,600 | 1,337.50 |
| 2005-11-18 | 5,350 | 5,450 | 5,320 | 5,350 | 190,400 | 1,337.50 |
| 2005-11-17 | 5,060 | 5,260 | 5,060 | 5,220 | 125,100 | 1,305 |
| 2005-11-16 | 5,030 | 5,110 | 4,940 | 5,110 | 110,400 | 1,277.50 |
| 2005-11-15 | 5,050 | 5,170 | 5,050 | 5,150 | 46,600 | 1,287.50 |
| 2005-11-14 | 5,310 | 5,330 | 5,150 | 5,150 | 64,300 | 1,287.50 |
| 2005-11-11 | 5,400 | 5,400 | 5,310 | 5,310 | 41,400 | 1,327.50 |
| 2005-11-10 | 5,360 | 5,390 | 5,200 | 5,290 | 59,700 | 1,322.50 |
| 2005-11-09 | 5,450 | 5,460 | 5,330 | 5,350 | 38,500 | 1,337.50 |
| 2005-11-08 | 5,450 | 5,490 | 5,410 | 5,410 | 56,900 | 1,352.50 |
| 2005-11-07 | 5,530 | 5,550 | 5,430 | 5,470 | 77,400 | 1,367.50 |
| 2005-11-04 | 5,560 | 5,640 | 5,510 | 5,510 | 59,400 | 1,377.50 |
| 2005-11-02 | 5,640 | 5,660 | 5,610 | 5,620 | 34,700 | 1,405 |
| 2005-11-01 | 5,670 | 5,730 | 5,640 | 5,650 | 23,800 | 1,412.50 |
| 2005-10-31 | 5,590 | 5,670 | 5,570 | 5,670 | 67,600 | 1,417.50 |
| 2005-10-28 | 5,750 | 5,750 | 5,530 | 5,540 | 108,100 | 1,385 |
| 2005-10-27 | 5,680 | 5,750 | 5,590 | 5,750 | 89,700 | 1,437.50 |
| 2005-10-26 | 5,610 | 5,670 | 5,540 | 5,670 | 53,200 | 1,417.50 |
| 2005-10-25 | 5,620 | 5,790 | 5,600 | 5,650 | 178,400 | 1,412.50 |
| 2005-10-24 | 5,570 | 5,600 | 5,520 | 5,560 | 68,400 | 1,390 |
| 2005-10-21 | 5,500 | 5,580 | 5,420 | 5,530 | 88,200 | 1,382.50 |
| 2005-10-20 | 5,380 | 5,600 | 5,180 | 5,580 | 156,400 | 1,395 |
| 2005-10-19 | 5,290 | 5,380 | 5,210 | 5,380 | 86,600 | 1,345 |
| 2005-10-18 | 5,250 | 5,260 | 5,170 | 5,220 | 44,300 | 1,305 |
| 2005-10-17 | 5,250 | 5,270 | 5,190 | 5,220 | 31,300 | 1,305 |
| 2005-10-14 | 5,210 | 5,260 | 5,180 | 5,200 | 78,800 | 1,300 |
| 2005-10-13 | 5,240 | 5,280 | 5,100 | 5,160 | 52,600 | 1,290 |
| 2005-10-12 | 5,340 | 5,400 | 5,310 | 5,340 | 50,800 | 1,335 |
| 2005-10-11 | 5,280 | 5,340 | 5,230 | 5,330 | 67,500 | 1,332.50 |
| 2005-10-07 | 5,290 | 5,300 | 5,260 | 5,280 | 49,100 | 1,320 |
| 2005-10-06 | 5,370 | 5,370 | 5,300 | 5,320 | 92,300 | 1,330 |
| 2005-10-05 | 5,300 | 5,360 | 5,200 | 5,360 | 101,200 | 1,340 |
| 2005-10-04 | 5,340 | 5,350 | 5,310 | 5,350 | 93,500 | 1,337.50 |
| 2005-10-03 | 5,300 | 5,340 | 5,240 | 5,340 | 105,700 | 1,335 |
| 2005-09-30 | 5,220 | 5,280 | 5,170 | 5,280 | 149,600 | 1,320 |
| 2005-09-29 | 5,000 | 5,200 | 4,940 | 5,200 | 129,300 | 1,300 |
| 2005-09-28 | 5,000 | 5,000 | 4,940 | 4,970 | 48,400 | 1,242.50 |
| 2005-09-27 | 4,950 | 5,020 | 4,930 | 4,960 | 77,000 | 1,240 |
| 2005-09-26 | 4,970 | 5,000 | 4,830 | 5,000 | 83,500 | 1,250 |
| 2005-09-22 | 4,790 | 4,990 | 4,790 | 4,960 | 97,800 | 1,240 |
| 2005-09-21 | 4,760 | 4,800 | 4,750 | 4,760 | 32,200 | 1,190 |
| 2005-09-20 | 4,730 | 4,790 | 4,720 | 4,760 | 67,800 | 1,190 |
| 2005-09-16 | 4,850 | 4,850 | 4,750 | 4,760 | 72,300 | 1,190 |
| 2005-09-15 | 4,740 | 4,850 | 4,740 | 4,830 | 82,000 | 1,207.50 |
| 2005-09-14 | 4,710 | 4,780 | 4,700 | 4,740 | 41,500 | 1,185 |
| 2005-09-13 | 4,700 | 4,720 | 4,670 | 4,700 | 31,500 | 1,175 |
| 2005-09-12 | 4,780 | 4,800 | 4,700 | 4,710 | 32,400 | 1,177.50 |
| 2005-09-09 | 4,730 | 4,740 | 4,700 | 4,720 | 87,800 | 1,180 |
| 2005-09-08 | 4,760 | 4,790 | 4,710 | 4,720 | 50,900 | 1,180 |
| 2005-09-07 | 4,700 | 4,760 | 4,690 | 4,700 | 37,600 | 1,175 |
| 2005-09-06 | 4,830 | 4,830 | 4,710 | 4,720 | 25,000 | 1,180 |
| 2005-09-05 | 4,790 | 4,790 | 4,700 | 4,780 | 47,100 | 1,195 |
| 2005-09-02 | 4,710 | 4,830 | 4,670 | 4,780 | 94,800 | 1,195 |
| 2005-09-01 | 4,650 | 4,710 | 4,650 | 4,660 | 40,300 | 1,165 |
| 2005-08-31 | 4,620 | 4,710 | 4,580 | 4,600 | 96,000 | 1,150 |
| 2005-08-30 | 4,630 | 4,720 | 4,600 | 4,620 | 42,200 | 1,155 |
| 2005-08-29 | 4,700 | 4,700 | 4,550 | 4,580 | 42,600 | 1,145 |
| 2005-08-26 | 4,720 | 4,720 | 4,690 | 4,720 | 25,000 | 1,180 |
| 2005-08-25 | 4,740 | 4,760 | 4,680 | 4,700 | 43,500 | 1,175 |
| 2005-08-24 | 4,730 | 4,770 | 4,700 | 4,730 | 48,000 | 1,182.50 |
| 2005-08-23 | 4,690 | 4,750 | 4,690 | 4,700 | 50,300 | 1,175 |
| 2005-08-22 | 4,650 | 4,750 | 4,650 | 4,750 | 57,100 | 1,187.50 |
| 2005-08-19 | 4,710 | 4,720 | 4,610 | 4,620 | 37,000 | 1,155 |
| 2005-08-18 | 4,760 | 4,790 | 4,700 | 4,710 | 42,100 | 1,177.50 |
| 2005-08-17 | 4,840 | 4,840 | 4,750 | 4,750 | 31,200 | 1,187.50 |
| 2005-08-16 | 4,820 | 4,860 | 4,770 | 4,830 | 65,700 | 1,207.50 |
| 2005-08-15 | 4,700 | 4,780 | 4,640 | 4,730 | 102,100 | 1,182.50 |
| 2005-08-12 | 4,750 | 4,750 | 4,590 | 4,600 | 88,400 | 1,150 |
| 2005-08-11 | 4,710 | 4,800 | 4,660 | 4,670 | 84,500 | 1,167.50 |
| 2005-08-10 | 4,860 | 4,880 | 4,670 | 4,700 | 154,700 | 1,175 |
| 2005-08-09 | 4,820 | 4,930 | 4,770 | 4,850 | 37,800 | 1,212.50 |
| 2005-08-08 | 4,790 | 4,830 | 4,650 | 4,770 | 107,200 | 1,192.50 |
| 2005-08-05 | 4,880 | 4,920 | 4,730 | 4,820 | 46,700 | 1,205 |
| 2005-08-04 | 4,940 | 4,980 | 4,910 | 4,980 | 41,800 | 1,245 |
| 2005-08-03 | 5,020 | 5,020 | 4,900 | 4,940 | 40,700 | 1,235 |
| 2005-08-02 | 5,050 | 5,060 | 4,980 | 4,980 | 37,600 | 1,245 |
| 2005-08-01 | 5,040 | 5,070 | 5,000 | 5,070 | 57,700 | 1,267.50 |
| 2005-07-29 | 5,010 | 5,030 | 4,990 | 4,990 | 43,100 | 1,247.50 |
| 2005-07-28 | 5,040 | 5,040 | 4,960 | 5,010 | 36,600 | 1,252.50 |
| 2005-07-27 | 5,040 | 5,040 | 5,000 | 5,020 | 44,100 | 1,255 |
| 2005-07-26 | 5,010 | 5,030 | 5,000 | 5,020 | 53,100 | 1,255 |
| 2005-07-25 | 4,900 | 5,030 | 4,900 | 5,000 | 143,200 | 1,250 |
| 2005-07-22 | 4,900 | 4,920 | 4,880 | 4,900 | 24,600 | 1,225 |
| 2005-07-21 | 4,960 | 4,960 | 4,870 | 4,890 | 41,800 | 1,222.50 |
| 2005-07-20 | 4,980 | 4,980 | 4,930 | 4,960 | 33,300 | 1,240 |
| 2005-07-19 | 4,990 | 4,990 | 4,960 | 4,970 | 18,700 | 1,242.50 |
| 2005-07-15 | 5,000 | 5,000 | 4,940 | 4,970 | 39,500 | 1,242.50 |
| 2005-07-14 | 5,000 | 5,050 | 5,000 | 5,000 | 70,100 | 1,250 |
| 2005-07-13 | 4,980 | 5,000 | 4,960 | 5,000 | 26,500 | 1,250 |
| 2005-07-12 | 4,990 | 4,990 | 4,940 | 4,970 | 34,900 | 1,242.50 |
| 2005-07-11 | 4,950 | 5,030 | 4,930 | 4,980 | 138,800 | 1,245 |
| 2005-07-08 | 4,850 | 4,940 | 4,850 | 4,890 | 35,500 | 1,222.50 |
| 2005-07-07 | 4,940 | 4,940 | 4,890 | 4,900 | 15,000 | 1,225 |
| 2005-07-06 | 4,910 | 4,940 | 4,900 | 4,900 | 28,900 | 1,225 |
| 2005-07-05 | 4,890 | 4,910 | 4,850 | 4,900 | 70,200 | 1,225 |
| 2005-07-04 | 4,900 | 4,940 | 4,900 | 4,930 | 65,600 | 1,232.50 |
| 2005-07-01 | 4,950 | 4,970 | 4,920 | 4,940 | 42,000 | 1,235 |
| 2005-06-30 | 4,910 | 4,960 | 4,900 | 4,950 | 76,100 | 1,237.50 |
| 2005-06-29 | 4,910 | 4,910 | 4,870 | 4,900 | 47,700 | 1,225 |
| 2005-06-28 | 4,830 | 4,910 | 4,810 | 4,900 | 72,900 | 1,225 |
| 2005-06-27 | 4,830 | 4,900 | 4,830 | 4,880 | 31,600 | 1,220 |
| 2005-06-24 | 4,930 | 4,930 | 4,900 | 4,930 | 34,600 | 1,232.50 |
| 2005-06-23 | 4,940 | 4,940 | 4,900 | 4,930 | 42,300 | 1,232.50 |
| 2005-06-22 | 4,950 | 4,960 | 4,930 | 4,950 | 25,900 | 1,237.50 |
| 2005-06-21 | 4,970 | 4,980 | 4,930 | 4,960 | 20,100 | 1,240 |
| 2005-06-20 | 4,960 | 4,980 | 4,950 | 4,960 | 57,300 | 1,240 |
| 2005-06-17 | 4,890 | 4,960 | 4,880 | 4,950 | 33,700 | 1,237.50 |
| 2005-06-16 | 4,950 | 4,950 | 4,850 | 4,910 | 37,400 | 1,227.50 |
| 2005-06-15 | 4,910 | 4,950 | 4,910 | 4,940 | 25,800 | 1,235 |
| 2005-06-14 | 4,890 | 4,970 | 4,890 | 4,930 | 52,800 | 1,232.50 |
| 2005-06-13 | 4,910 | 4,940 | 4,900 | 4,940 | 35,700 | 1,235 |
| 2005-06-10 | 4,920 | 4,970 | 4,910 | 4,960 | 58,100 | 1,240 |
| 2005-06-09 | 5,000 | 5,000 | 4,900 | 4,900 | 29,500 | 1,225 |
| 2005-06-08 | 5,000 | 5,010 | 4,980 | 5,000 | 38,200 | 1,250 |
| 2005-06-07 | 5,000 | 5,020 | 4,970 | 5,000 | 47,800 | 1,250 |
| 2005-06-06 | 4,970 | 5,030 | 4,940 | 4,980 | 52,500 | 1,245 |
| 2005-06-03 | 5,040 | 5,050 | 4,980 | 5,000 | 120,700 | 1,250 |
| 2005-06-02 | 5,010 | 5,080 | 4,990 | 5,040 | 74,400 | 1,260 |
| 2005-06-01 | 4,950 | 5,020 | 4,950 | 5,000 | 59,900 | 1,250 |
| 2005-05-31 | 4,950 | 5,040 | 4,950 | 5,000 | 78,800 | 1,250 |
| 2005-05-30 | 4,820 | 4,940 | 4,820 | 4,930 | 61,300 | 1,232.50 |
| 2005-05-27 | 4,820 | 4,830 | 4,770 | 4,820 | 37,100 | 1,205 |
| 2005-05-26 | 4,840 | 4,840 | 4,750 | 4,810 | 47,000 | 1,202.50 |
| 2005-05-25 | 4,900 | 4,930 | 4,820 | 4,830 | 51,200 | 1,207.50 |
| 2005-05-24 | 4,850 | 4,940 | 4,800 | 4,900 | 72,600 | 1,225 |
| 2005-05-23 | 4,840 | 4,840 | 4,760 | 4,820 | 47,200 | 1,205 |
| 2005-05-20 | 4,840 | 4,900 | 4,740 | 4,840 | 60,800 | 1,210 |
| 2005-05-19 | 4,730 | 4,840 | 4,730 | 4,770 | 110,900 | 1,192.50 |
| 2005-05-18 | 4,750 | 4,770 | 4,710 | 4,730 | 66,000 | 1,182.50 |
| 2005-05-17 | 4,810 | 4,850 | 4,780 | 4,850 | 100,700 | 1,212.50 |
| 2005-05-16 | 4,850 | 4,850 | 4,770 | 4,820 | 105,300 | 1,205 |
| 2005-05-13 | 4,970 | 4,970 | 4,820 | 4,850 | 169,300 | 1,212.50 |
| 2005-05-12 | 4,890 | 4,990 | 4,890 | 4,920 | 66,400 | 1,230 |
| 2005-05-11 | 5,100 | 5,110 | 4,890 | 4,940 | 146,600 | 1,235 |
| 2005-05-10 | 5,120 | 5,210 | 5,100 | 5,170 | 164,800 | 1,292.50 |
| 2005-05-09 | 4,850 | 5,080 | 4,850 | 5,020 | 172,500 | 1,255 |
| 2005-05-06 | 4,790 | 4,850 | 4,780 | 4,850 | 80,200 | 1,212.50 |
| 2005-05-02 | 4,750 | 4,800 | 4,720 | 4,750 | 93,900 | 1,187.50 |
| 2005-04-28 | 4,670 | 4,850 | 4,650 | 4,740 | 137,300 | 1,185 |
| 2005-04-27 | 4,600 | 4,660 | 4,590 | 4,640 | 38,200 | 1,160 |
| 2005-04-26 | 4,590 | 4,640 | 4,520 | 4,580 | 63,400 | 1,145 |
| 2005-04-25 | 4,570 | 4,670 | 4,550 | 4,580 | 62,300 | 1,145 |
| 2005-04-22 | 4,540 | 4,560 | 4,450 | 4,540 | 84,300 | 1,135 |
| 2005-04-21 | 4,360 | 4,470 | 4,310 | 4,420 | 46,500 | 1,105 |
| 2005-04-20 | 4,470 | 4,480 | 4,410 | 4,430 | 38,000 | 1,107.50 |
| 2005-04-19 | 4,350 | 4,420 | 4,280 | 4,370 | 52,200 | 1,092.50 |
| 2005-04-18 | 4,450 | 4,450 | 4,250 | 4,260 | 94,000 | 1,065 |
| 2005-04-15 | 4,490 | 4,490 | 4,380 | 4,440 | 60,400 | 1,110 |
| 2005-04-14 | 4,400 | 4,490 | 4,380 | 4,480 | 70,500 | 1,120 |
| 2005-04-13 | 4,460 | 4,460 | 4,420 | 4,450 | 28,500 | 1,112.50 |
| 2005-04-12 | 4,460 | 4,470 | 4,400 | 4,430 | 76,800 | 1,107.50 |
| 2005-04-11 | 4,470 | 4,470 | 4,420 | 4,450 | 19,100 | 1,112.50 |
| 2005-04-08 | 4,480 | 4,530 | 4,410 | 4,480 | 104,500 | 1,120 |
| 2005-04-07 | 4,590 | 4,590 | 4,460 | 4,560 | 71,000 | 1,140 |
| 2005-04-06 | 4,530 | 4,620 | 4,530 | 4,600 | 91,200 | 1,150 |
| 2005-04-05 | 4,590 | 4,630 | 4,520 | 4,520 | 54,300 | 1,130 |
| 2005-04-04 | 4,500 | 4,560 | 4,480 | 4,520 | 57,800 | 1,130 |
| 2005-04-01 | 4,450 | 4,470 | 4,420 | 4,470 | 97,500 | 1,117.50 |
| 2005-03-31 | 4,370 | 4,490 | 4,330 | 4,430 | 214,600 | 1,107.50 |
| 2005-03-30 | 4,120 | 4,300 | 4,110 | 4,270 | 248,100 | 1,067.50 |
| 2005-03-29 | 4,410 | 4,420 | 4,100 | 4,110 | 245,000 | 1,027.50 |
| 2005-03-28 | 4,540 | 4,570 | 4,450 | 4,460 | 136,700 | 1,115 |
| 2005-03-25 | 4,680 | 4,690 | 4,550 | 4,560 | 60,400 | 1,140 |
| 2005-03-24 | 4,660 | 4,710 | 4,610 | 4,680 | 187,800 | 1,170 |
| 2005-03-23 | 4,690 | 4,730 | 4,520 | 4,560 | 99,700 | 1,140 |
| 2005-03-22 | 4,580 | 4,740 | 4,530 | 4,690 | 107,900 | 1,172.50 |
| 2005-03-18 | 4,500 | 4,570 | 4,450 | 4,490 | 131,500 | 1,122.50 |
| 2005-03-17 | 4,470 | 4,510 | 4,400 | 4,490 | 86,700 | 1,122.50 |
| 2005-03-16 | 4,410 | 4,480 | 4,370 | 4,460 | 66,500 | 1,115 |
| 2005-03-15 | 4,340 | 4,440 | 4,340 | 4,420 | 87,700 | 1,105 |
| 2005-03-14 | 4,350 | 4,450 | 4,350 | 4,440 | 32,100 | 1,110 |
| 2005-03-11 | 4,450 | 4,530 | 4,370 | 4,400 | 140,600 | 1,100 |
| 2005-03-10 | 4,270 | 4,340 | 4,250 | 4,330 | 46,200 | 1,082.50 |
| 2005-03-09 | 4,260 | 4,380 | 4,260 | 4,260 | 57,700 | 1,065 |
| 2005-03-08 | 4,300 | 4,300 | 4,210 | 4,250 | 58,100 | 1,062.50 |
| 2005-03-07 | 4,310 | 4,350 | 4,260 | 4,280 | 76,600 | 1,070 |
| 2005-03-04 | 4,310 | 4,400 | 4,250 | 4,350 | 82,800 | 1,087.50 |
| 2005-03-03 | 4,230 | 4,370 | 4,160 | 4,350 | 132,100 | 1,087.50 |
| 2005-03-02 | 4,080 | 4,240 | 4,080 | 4,240 | 128,300 | 1,060 |
| 2005-03-01 | 4,120 | 4,150 | 4,080 | 4,080 | 74,600 | 1,020 |
| 2005-02-28 | 4,110 | 4,170 | 4,100 | 4,130 | 65,500 | 1,032.50 |
| 2005-02-25 | 4,130 | 4,150 | 4,080 | 4,110 | 71,600 | 1,027.50 |
| 2005-02-24 | 4,070 | 4,090 | 4,000 | 4,080 | 47,800 | 1,020 |
| 2005-02-23 | 4,090 | 4,150 | 4,050 | 4,080 | 38,900 | 1,020 |
| 2005-02-22 | 4,060 | 4,230 | 4,020 | 4,140 | 126,600 | 1,035 |
| 2005-02-21 | 4,020 | 4,080 | 3,980 | 4,050 | 83,900 | 1,012.50 |
| 2005-02-18 | 4,050 | 4,080 | 4,000 | 4,070 | 31,300 | 1,017.50 |
| 2005-02-17 | 3,920 | 4,040 | 3,920 | 4,040 | 79,200 | 1,010 |
| 2005-02-16 | 3,920 | 4,000 | 3,920 | 3,970 | 83,400 | 992.50 |
| 2005-02-15 | 4,060 | 4,080 | 4,000 | 4,020 | 56,100 | 1,005 |
| 2005-02-14 | 4,020 | 4,110 | 3,990 | 4,060 | 222,200 | 1,015 |
| 2005-02-10 | 3,920 | 3,970 | 3,870 | 3,910 | 61,900 | 977.50 |
| 2005-02-09 | 3,940 | 3,970 | 3,860 | 3,870 | 74,700 | 967.50 |
| 2005-02-08 | 4,000 | 4,000 | 3,900 | 3,900 | 144,200 | 975 |
| 2005-02-07 | 4,130 | 4,140 | 4,050 | 4,090 | 45,600 | 1,022.50 |
| 2005-02-04 | 4,140 | 4,150 | 4,090 | 4,130 | 77,800 | 1,032.50 |
| 2005-02-03 | 4,140 | 4,150 | 4,110 | 4,130 | 37,800 | 1,032.50 |
| 2005-02-02 | 4,100 | 4,170 | 4,070 | 4,160 | 91,000 | 1,040 |
| 2005-02-01 | 4,100 | 4,100 | 4,010 | 4,060 | 101,000 | 1,015 |
| 2005-01-31 | 4,070 | 4,120 | 4,060 | 4,100 | 119,800 | 1,025 |
| 2005-01-28 | 4,000 | 4,080 | 3,940 | 4,060 | 119,300 | 1,015 |
| 2005-01-27 | 3,860 | 4,080 | 3,820 | 4,040 | 209,500 | 1,010 |
| 2005-01-26 | 3,830 | 3,850 | 3,790 | 3,830 | 91,900 | 957.50 |
| 2005-01-25 | 3,810 | 3,880 | 3,810 | 3,860 | 75,500 | 965 |
| 2005-01-24 | 3,790 | 3,830 | 3,770 | 3,800 | 40,900 | 950 |
| 2005-01-21 | 3,860 | 3,870 | 3,760 | 3,770 | 166,400 | 942.50 |
| 2005-01-20 | 3,980 | 3,980 | 3,810 | 3,840 | 204,900 | 960 |
| 2005-01-19 | 3,950 | 4,070 | 3,940 | 4,050 | 177,200 | 1,012.50 |
| 2005-01-18 | 4,150 | 4,170 | 3,810 | 3,840 | 273,600 | 960 |
| 2005-01-17 | 4,010 | 4,130 | 4,010 | 4,120 | 182,000 | 1,030 |
| 2005-01-14 | 3,780 | 4,000 | 3,760 | 4,000 | 143,100 | 1,000 |
| 2005-01-13 | 3,820 | 3,820 | 3,740 | 3,760 | 25,600 | 940 |
| 2005-01-12 | 3,810 | 3,860 | 3,770 | 3,830 | 95,400 | 957.50 |
| 2005-01-11 | 3,790 | 3,870 | 3,770 | 3,800 | 64,600 | 950 |
| 2005-01-07 | 3,720 | 3,770 | 3,710 | 3,770 | 98,100 | 942.50 |
| 2005-01-06 | 3,650 | 3,720 | 3,640 | 3,710 | 104,400 | 927.50 |
| 2005-01-05 | 3,670 | 3,690 | 3,610 | 3,640 | 121,100 | 910 |
| 2005-01-04 | 3,750 | 3,750 | 3,630 | 3,670 | 56,200 | 917.50 |
分割・併合履歴 ： [2014-09-26]1株→4株
