3434 (株)アルファ 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 | 4,400 | 4,410 | 4,350 | 4,360 | 7,700 | 4,360 |
| 2005-12-29 | 4,330 | 4,480 | 4,300 | 4,480 | 17,500 | 4,480 |
| 2005-12-28 | 4,300 | 4,330 | 4,280 | 4,310 | 10,900 | 4,310 |
| 2005-12-27 | 4,320 | 4,360 | 4,280 | 4,330 | 11,000 | 4,330 |
| 2005-12-26 | 4,280 | 4,320 | 4,270 | 4,300 | 11,100 | 4,300 |
| 2005-12-22 | 4,300 | 4,300 | 4,210 | 4,230 | 14,100 | 4,230 |
| 2005-12-21 | 4,180 | 4,280 | 4,180 | 4,250 | 32,500 | 4,250 |
| 2005-12-20 | 4,250 | 4,250 | 4,170 | 4,180 | 27,000 | 4,180 |
| 2005-12-19 | 4,270 | 4,270 | 4,210 | 4,230 | 11,300 | 4,230 |
| 2005-12-16 | 4,300 | 4,330 | 4,240 | 4,280 | 31,700 | 4,280 |
| 2005-12-15 | 4,350 | 4,350 | 4,210 | 4,320 | 16,700 | 4,320 |
| 2005-12-14 | 4,350 | 4,390 | 4,330 | 4,350 | 47,900 | 4,350 |
| 2005-12-13 | 4,440 | 4,440 | 4,290 | 4,350 | 37,600 | 4,350 |
| 2005-12-12 | 4,430 | 4,480 | 4,390 | 4,460 | 44,600 | 4,460 |
| 2005-12-09 | 4,270 | 4,490 | 4,270 | 4,410 | 61,600 | 4,410 |
| 2005-12-08 | 4,210 | 4,300 | 4,210 | 4,270 | 14,600 | 4,270 |
| 2005-12-07 | 4,320 | 4,340 | 4,180 | 4,300 | 18,400 | 4,300 |
| 2005-12-06 | 4,280 | 4,400 | 4,260 | 4,360 | 40,000 | 4,360 |
| 2005-12-05 | 4,190 | 4,290 | 4,190 | 4,290 | 13,200 | 4,290 |
| 2005-12-02 | 4,200 | 4,210 | 4,120 | 4,210 | 14,300 | 4,210 |
| 2005-12-01 | 4,170 | 4,180 | 4,100 | 4,170 | 17,400 | 4,170 |
| 2005-11-30 | 4,160 | 4,170 | 4,130 | 4,160 | 11,700 | 4,160 |
| 2005-11-29 | 4,090 | 4,110 | 4,080 | 4,110 | 6,800 | 4,110 |
| 2005-11-28 | 4,040 | 4,100 | 4,030 | 4,070 | 12,500 | 4,070 |
| 2005-11-25 | 4,050 | 4,060 | 3,960 | 4,030 | 46,000 | 4,030 |
| 2005-11-24 | 4,080 | 4,090 | 4,040 | 4,040 | 17,500 | 4,040 |
| 2005-11-22 | 4,060 | 4,100 | 4,060 | 4,080 | 26,300 | 4,080 |
| 2005-11-21 | 4,190 | 4,190 | 4,060 | 4,060 | 21,600 | 4,060 |
| 2005-11-18 | 4,190 | 4,230 | 4,120 | 4,130 | 15,400 | 4,130 |
| 2005-11-17 | 4,070 | 4,190 | 4,030 | 4,190 | 41,500 | 4,190 |
| 2005-11-16 | 3,990 | 4,120 | 3,960 | 4,070 | 39,200 | 4,070 |
| 2005-11-15 | 4,160 | 4,170 | 4,000 | 4,000 | 31,200 | 4,000 |
| 2005-11-14 | 4,260 | 4,280 | 4,150 | 4,190 | 53,900 | 4,190 |
| 2005-11-11 | 4,340 | 4,360 | 4,310 | 4,310 | 11,300 | 4,310 |
| 2005-11-10 | 4,330 | 4,340 | 4,280 | 4,320 | 34,400 | 4,320 |
| 2005-11-09 | 4,330 | 4,370 | 4,330 | 4,360 | 8,100 | 4,360 |
| 2005-11-08 | 4,340 | 4,340 | 4,300 | 4,330 | 6,300 | 4,330 |
| 2005-11-07 | 4,300 | 4,350 | 4,290 | 4,320 | 22,800 | 4,320 |
| 2005-11-04 | 4,260 | 4,310 | 4,260 | 4,300 | 27,900 | 4,300 |
| 2005-11-02 | 4,320 | 4,340 | 4,310 | 4,310 | 12,300 | 4,310 |
| 2005-11-01 | 4,350 | 4,350 | 4,300 | 4,300 | 4,800 | 4,300 |
| 2005-10-31 | 4,310 | 4,380 | 4,300 | 4,340 | 18,900 | 4,340 |
| 2005-10-28 | 4,230 | 4,320 | 4,200 | 4,300 | 44,500 | 4,300 |
| 2005-10-27 | 4,230 | 4,270 | 4,220 | 4,270 | 29,800 | 4,270 |
| 2005-10-26 | 4,170 | 4,230 | 4,170 | 4,190 | 36,900 | 4,190 |
| 2005-10-25 | 4,150 | 4,180 | 4,150 | 4,160 | 35,200 | 4,160 |
| 2005-10-24 | 4,160 | 4,160 | 4,150 | 4,150 | 24,900 | 4,150 |
| 2005-10-21 | 4,150 | 4,180 | 4,150 | 4,170 | 34,200 | 4,170 |
| 2005-10-20 | 4,160 | 4,170 | 4,150 | 4,160 | 28,100 | 4,160 |
| 2005-10-19 | 4,150 | 4,160 | 4,140 | 4,150 | 48,600 | 4,150 |
| 2005-10-18 | 4,160 | 4,180 | 4,150 | 4,150 | 54,300 | 4,150 |
| 2005-10-17 | 4,030 | 4,120 | 4,000 | 4,100 | 77,500 | 4,100 |
| 2005-10-14 | 4,030 | 4,090 | 4,030 | 4,080 | 27,200 | 4,080 |
| 2005-10-13 | 4,030 | 4,080 | 4,010 | 4,080 | 36,600 | 4,080 |
| 2005-10-12 | 3,990 | 4,030 | 3,980 | 4,000 | 26,300 | 4,000 |
| 2005-10-11 | 3,950 | 3,970 | 3,930 | 3,970 | 17,300 | 3,970 |
| 2005-10-07 | 3,920 | 3,950 | 3,920 | 3,920 | 13,400 | 3,920 |
| 2005-10-06 | 3,920 | 3,960 | 3,900 | 3,940 | 36,300 | 3,940 |
| 2005-10-05 | 3,980 | 3,980 | 3,910 | 3,920 | 17,100 | 3,920 |
| 2005-10-04 | 3,980 | 3,980 | 3,930 | 3,960 | 28,800 | 3,960 |
| 2005-10-03 | 3,930 | 3,960 | 3,890 | 3,960 | 29,800 | 3,960 |
| 2005-09-30 | 3,920 | 3,920 | 3,850 | 3,880 | 76,400 | 3,880 |
| 2005-09-29 | 3,990 | 3,990 | 3,900 | 3,960 | 37,300 | 3,960 |
| 2005-09-28 | 3,950 | 4,000 | 3,950 | 3,980 | 35,500 | 3,980 |
| 2005-09-27 | 4,080 | 4,080 | 3,940 | 3,940 | 58,400 | 3,940 |
| 2005-09-26 | 4,110 | 4,130 | 4,060 | 4,080 | 30,900 | 4,080 |
| 2005-09-22 | 4,100 | 4,150 | 4,060 | 4,130 | 91,700 | 4,130 |
| 2005-09-21 | 4,010 | 4,060 | 4,000 | 4,010 | 40,500 | 4,010 |
| 2005-09-20 | 4,000 | 4,010 | 3,980 | 3,990 | 22,600 | 3,990 |
| 2005-09-16 | 4,000 | 4,000 | 3,950 | 3,990 | 21,900 | 3,990 |
| 2005-09-15 | 3,970 | 3,990 | 3,940 | 3,970 | 24,300 | 3,970 |
| 2005-09-14 | 3,930 | 3,990 | 3,920 | 3,970 | 28,700 | 3,970 |
| 2005-09-13 | 3,990 | 4,000 | 3,880 | 3,910 | 65,100 | 3,910 |
| 2005-09-12 | 4,010 | 4,020 | 3,970 | 3,980 | 19,200 | 3,980 |
| 2005-09-09 | 3,970 | 3,990 | 3,960 | 3,960 | 63,600 | 3,960 |
| 2005-09-08 | 3,980 | 4,030 | 3,960 | 3,980 | 35,600 | 3,980 |
| 2005-09-07 | 4,100 | 4,130 | 4,060 | 4,100 | 18,100 | 4,100 |
| 2005-09-06 | 4,140 | 4,160 | 4,090 | 4,090 | 16,700 | 4,090 |
| 2005-09-05 | 4,180 | 4,180 | 4,120 | 4,130 | 25,700 | 4,130 |
| 2005-09-02 | 4,160 | 4,170 | 4,150 | 4,170 | 17,000 | 4,170 |
| 2005-09-01 | 4,160 | 4,180 | 4,150 | 4,150 | 15,400 | 4,150 |
| 2005-08-31 | 4,140 | 4,170 | 4,120 | 4,130 | 13,500 | 4,130 |
| 2005-08-30 | 4,120 | 4,150 | 4,090 | 4,150 | 20,800 | 4,150 |
| 2005-08-29 | 4,140 | 4,150 | 4,090 | 4,110 | 22,300 | 4,110 |
| 2005-08-26 | 4,040 | 4,110 | 4,030 | 4,110 | 33,400 | 4,110 |
| 2005-08-25 | 4,000 | 4,030 | 4,000 | 4,030 | 29,400 | 4,030 |
| 2005-08-24 | 4,050 | 4,050 | 3,960 | 4,010 | 49,400 | 4,010 |
| 2005-08-23 | 4,000 | 4,070 | 4,000 | 4,050 | 15,600 | 4,050 |
| 2005-08-22 | 3,920 | 3,970 | 3,900 | 3,960 | 40,300 | 3,960 |
| 2005-08-19 | 3,980 | 3,980 | 3,920 | 3,940 | 24,400 | 3,940 |
| 2005-08-18 | 4,050 | 4,050 | 3,930 | 3,980 | 21,000 | 3,980 |
| 2005-08-17 | 4,010 | 4,080 | 4,010 | 4,010 | 22,700 | 4,010 |
| 2005-08-16 | 4,060 | 4,060 | 4,030 | 4,050 | 10,100 | 4,050 |
| 2005-08-15 | 4,090 | 4,100 | 4,010 | 4,010 | 20,900 | 4,010 |
| 2005-08-12 | 4,150 | 4,150 | 4,070 | 4,070 | 10,700 | 4,070 |
| 2005-08-11 | 4,200 | 4,200 | 4,130 | 4,150 | 16,900 | 4,150 |
| 2005-08-10 | 4,200 | 4,210 | 4,130 | 4,170 | 27,500 | 4,170 |
| 2005-08-09 | 4,050 | 4,160 | 4,050 | 4,160 | 25,900 | 4,160 |
| 2005-08-08 | 4,160 | 4,160 | 4,030 | 4,040 | 28,800 | 4,040 |
| 2005-08-05 | 4,430 | 4,430 | 4,200 | 4,230 | 12,600 | 4,230 |
| 2005-08-04 | 4,330 | 4,420 | 4,330 | 4,400 | 8,900 | 4,400 |
| 2005-08-03 | 4,420 | 4,430 | 4,390 | 4,400 | 5,800 | 4,400 |
| 2005-08-02 | 4,520 | 4,520 | 4,320 | 4,420 | 10,100 | 4,420 |
| 2005-08-01 | 4,450 | 4,520 | 4,450 | 4,500 | 16,700 | 4,500 |
| 2005-07-29 | 4,450 | 4,500 | 4,420 | 4,420 | 16,400 | 4,420 |
| 2005-07-28 | 4,470 | 4,490 | 4,420 | 4,490 | 12,300 | 4,490 |
| 2005-07-27 | 4,440 | 4,480 | 4,430 | 4,470 | 16,900 | 4,470 |
| 2005-07-26 | 4,470 | 4,470 | 4,400 | 4,430 | 9,400 | 4,430 |
| 2005-07-25 | 4,460 | 4,500 | 4,450 | 4,470 | 30,000 | 4,470 |
| 2005-07-22 | 4,420 | 4,420 | 4,390 | 4,420 | 17,100 | 4,420 |
| 2005-07-21 | 4,320 | 4,410 | 4,290 | 4,390 | 24,400 | 4,390 |
| 2005-07-20 | 4,250 | 4,300 | 4,240 | 4,280 | 4,000 | 4,280 |
| 2005-07-19 | 4,310 | 4,310 | 4,280 | 4,300 | 7,100 | 4,300 |
| 2005-07-15 | 4,300 | 4,330 | 4,300 | 4,300 | 7,500 | 4,300 |
| 2005-07-14 | 4,360 | 4,360 | 4,270 | 4,340 | 14,300 | 4,340 |
| 2005-07-13 | 4,310 | 4,420 | 4,300 | 4,360 | 50,200 | 4,360 |
| 2005-07-12 | 4,220 | 4,350 | 4,180 | 4,270 | 37,000 | 4,270 |
| 2005-07-11 | 4,180 | 4,210 | 4,180 | 4,210 | 8,300 | 4,210 |
| 2005-07-08 | 4,190 | 4,220 | 4,160 | 4,160 | 13,000 | 4,160 |
| 2005-07-07 | 4,210 | 4,210 | 4,180 | 4,190 | 5,100 | 4,190 |
| 2005-07-06 | 4,190 | 4,220 | 4,190 | 4,210 | 8,200 | 4,210 |
| 2005-07-05 | 4,220 | 4,220 | 4,180 | 4,190 | 9,400 | 4,190 |
| 2005-07-04 | 4,210 | 4,230 | 4,190 | 4,220 | 22,200 | 4,220 |
| 2005-07-01 | 4,150 | 4,180 | 4,100 | 4,160 | 24,300 | 4,160 |
| 2005-06-30 | 4,130 | 4,150 | 4,100 | 4,110 | 13,200 | 4,110 |
| 2005-06-29 | 4,140 | 4,180 | 4,130 | 4,180 | 9,000 | 4,180 |
| 2005-06-28 | 4,150 | 4,160 | 4,110 | 4,140 | 11,800 | 4,140 |
| 2005-06-27 | 4,070 | 4,150 | 4,070 | 4,110 | 9,300 | 4,110 |
| 2005-06-24 | 4,090 | 4,100 | 4,060 | 4,070 | 9,100 | 4,070 |
| 2005-06-23 | 4,130 | 4,130 | 4,090 | 4,090 | 13,900 | 4,090 |
| 2005-06-22 | 4,090 | 4,140 | 4,080 | 4,130 | 12,900 | 4,130 |
| 2005-06-21 | 4,150 | 4,160 | 4,090 | 4,090 | 19,300 | 4,090 |
| 2005-06-20 | 4,200 | 4,210 | 4,140 | 4,140 | 4,700 | 4,140 |
| 2005-06-17 | 4,160 | 4,210 | 4,120 | 4,150 | 17,100 | 4,150 |
| 2005-06-16 | 4,210 | 4,210 | 4,150 | 4,160 | 15,700 | 4,160 |
| 2005-06-15 | 4,190 | 4,250 | 4,180 | 4,220 | 25,500 | 4,220 |
| 2005-06-14 | 4,260 | 4,270 | 4,180 | 4,180 | 14,300 | 4,180 |
| 2005-06-13 | 4,240 | 4,300 | 4,220 | 4,300 | 33,200 | 4,300 |
| 2005-06-10 | 4,190 | 4,220 | 4,170 | 4,220 | 55,300 | 4,220 |
| 2005-06-09 | 4,150 | 4,180 | 4,130 | 4,170 | 23,900 | 4,170 |
| 2005-06-08 | 4,190 | 4,190 | 4,110 | 4,150 | 40,200 | 4,150 |
| 2005-06-07 | 4,010 | 4,190 | 3,970 | 4,190 | 133,600 | 4,190 |
| 2005-06-06 | 3,980 | 4,000 | 3,950 | 3,960 | 8,900 | 3,960 |
| 2005-06-03 | 3,990 | 4,000 | 3,920 | 3,990 | 12,200 | 3,990 |
| 2005-06-02 | 4,000 | 4,000 | 3,960 | 3,990 | 14,900 | 3,990 |
| 2005-06-01 | 4,000 | 4,010 | 3,980 | 4,000 | 23,400 | 4,000 |
| 2005-05-31 | 3,990 | 4,000 | 3,930 | 3,980 | 18,800 | 3,980 |
| 2005-05-30 | 3,980 | 4,000 | 3,960 | 3,970 | 8,100 | 3,970 |
| 2005-05-27 | 3,970 | 4,000 | 3,950 | 3,950 | 13,600 | 3,950 |
| 2005-05-26 | 4,000 | 4,050 | 3,960 | 3,960 | 8,300 | 3,960 |
| 2005-05-25 | 4,040 | 4,080 | 3,960 | 3,970 | 32,500 | 3,970 |
| 2005-05-24 | 3,990 | 4,020 | 3,950 | 4,020 | 15,800 | 4,020 |
| 2005-05-23 | 3,910 | 3,960 | 3,910 | 3,950 | 10,000 | 3,950 |
| 2005-05-20 | 3,970 | 4,000 | 3,910 | 3,910 | 17,200 | 3,910 |
| 2005-05-19 | 3,940 | 3,970 | 3,880 | 3,950 | 15,800 | 3,950 |
| 2005-05-18 | 3,910 | 3,930 | 3,850 | 3,850 | 12,400 | 3,850 |
| 2005-05-17 | 3,990 | 3,990 | 3,870 | 3,880 | 29,100 | 3,880 |
| 2005-05-16 | 3,950 | 4,010 | 3,950 | 3,970 | 10,900 | 3,970 |
| 2005-05-13 | 3,960 | 4,020 | 3,930 | 3,950 | 8,800 | 3,950 |
| 2005-05-12 | 4,000 | 4,020 | 3,900 | 3,910 | 19,000 | 3,910 |
| 2005-05-11 | 4,080 | 4,080 | 3,990 | 4,020 | 15,900 | 4,020 |
| 2005-05-10 | 3,930 | 4,050 | 3,900 | 4,030 | 31,100 | 4,030 |
| 2005-05-09 | 3,840 | 3,870 | 3,800 | 3,850 | 22,700 | 3,850 |
| 2005-05-06 | 3,800 | 3,820 | 3,770 | 3,790 | 24,000 | 3,790 |
| 2005-05-02 | 3,840 | 3,840 | 3,770 | 3,790 | 24,500 | 3,790 |
| 2005-04-28 | 3,870 | 3,890 | 3,870 | 3,870 | 6,100 | 3,870 |
| 2005-04-27 | 3,870 | 3,870 | 3,840 | 3,860 | 10,100 | 3,860 |
| 2005-04-26 | 3,940 | 3,940 | 3,910 | 3,920 | 4,200 | 3,920 |
| 2005-04-25 | 3,910 | 3,980 | 3,880 | 3,910 | 14,000 | 3,910 |
| 2005-04-22 | 3,870 | 3,920 | 3,860 | 3,880 | 39,800 | 3,880 |
| 2005-04-21 | 3,850 | 3,880 | 3,820 | 3,850 | 18,800 | 3,850 |
| 2005-04-20 | 3,880 | 3,940 | 3,870 | 3,920 | 17,300 | 3,920 |
| 2005-04-19 | 3,760 | 3,820 | 3,760 | 3,800 | 58,400 | 3,800 |
| 2005-04-18 | 3,820 | 3,830 | 3,710 | 3,750 | 48,200 | 3,750 |
| 2005-04-15 | 4,040 | 4,040 | 3,970 | 3,990 | 25,600 | 3,990 |
| 2005-04-14 | 4,050 | 4,070 | 4,030 | 4,070 | 24,800 | 4,070 |
| 2005-04-13 | 4,100 | 4,100 | 4,080 | 4,090 | 15,700 | 4,090 |
| 2005-04-12 | 4,090 | 4,100 | 4,060 | 4,100 | 21,900 | 4,100 |
| 2005-04-11 | 4,120 | 4,120 | 4,090 | 4,090 | 14,200 | 4,090 |
| 2005-04-08 | 4,110 | 4,140 | 4,100 | 4,120 | 13,100 | 4,120 |
| 2005-04-07 | 4,090 | 4,110 | 4,090 | 4,110 | 13,100 | 4,110 |
| 2005-04-06 | 4,090 | 4,090 | 4,050 | 4,090 | 17,400 | 4,090 |
| 2005-04-05 | 4,070 | 4,080 | 4,050 | 4,070 | 16,300 | 4,070 |
| 2005-04-04 | 4,010 | 4,060 | 4,010 | 4,020 | 23,400 | 4,020 |
| 2005-04-01 | 3,960 | 4,000 | 3,900 | 3,960 | 26,700 | 3,960 |
| 2005-03-31 | 3,890 | 3,940 | 3,810 | 3,940 | 47,300 | 3,940 |
| 2005-03-30 | 3,980 | 3,980 | 3,870 | 3,890 | 30,000 | 3,890 |
| 2005-03-29 | 4,070 | 4,070 | 3,990 | 3,990 | 24,800 | 3,990 |
| 2005-03-28 | 4,090 | 4,090 | 4,060 | 4,070 | 14,300 | 4,070 |
| 2005-03-25 | 4,050 | 4,080 | 4,040 | 4,080 | 16,800 | 4,080 |
| 2005-03-24 | 4,050 | 4,070 | 4,020 | 4,030 | 32,400 | 4,030 |
| 2005-03-23 | 4,110 | 4,110 | 4,030 | 4,100 | 30,100 | 4,100 |
| 2005-03-22 | 4,140 | 4,170 | 4,110 | 4,120 | 32,700 | 4,120 |
| 2005-03-18 | 4,200 | 4,200 | 4,110 | 4,120 | 42,200 | 4,120 |
| 2005-03-17 | 4,050 | 4,160 | 4,030 | 4,150 | 52,200 | 4,150 |
| 2005-03-16 | 4,060 | 4,060 | 3,980 | 4,060 | 45,100 | 4,060 |
| 2005-03-15 | 4,000 | 4,040 | 3,960 | 4,040 | 144,500 | 4,040 |
| 2005-03-14 | 4,130 | 4,150 | 3,980 | 4,000 | 155,600 | 4,000 |
| 2005-03-11 | 4,110 | 4,200 | 4,090 | 4,120 | 94,600 | 4,120 |
| 2005-03-10 | 4,260 | 4,270 | 4,180 | 4,200 | 43,100 | 4,200 |
| 2005-03-09 | 4,350 | 4,360 | 4,270 | 4,290 | 42,300 | 4,290 |
| 2005-03-08 | 4,390 | 4,410 | 4,350 | 4,360 | 35,500 | 4,360 |
| 2005-03-07 | 4,400 | 4,420 | 4,350 | 4,380 | 36,200 | 4,380 |
| 2005-03-04 | 4,530 | 4,530 | 4,350 | 4,350 | 76,700 | 4,350 |
| 2005-03-03 | 4,690 | 4,700 | 4,450 | 4,490 | 118,300 | 4,490 |
| 2005-03-02 | 4,790 | 4,800 | 4,750 | 4,790 | 24,200 | 4,790 |
| 2005-03-01 | 4,800 | 4,800 | 4,740 | 4,760 | 88,800 | 4,760 |
| 2005-02-28 | 4,770 | 4,840 | 4,660 | 4,840 | 230,900 | 4,840 |
| 2005-02-25 | 4,580 | 4,790 | 4,580 | 4,780 | 79,300 | 4,780 |
| 2005-02-24 | 4,640 | 4,660 | 4,450 | 4,480 | 64,800 | 4,480 |
| 2005-02-23 | 4,750 | 4,780 | 4,600 | 4,620 | 68,900 | 4,620 |
| 2005-02-22 | 4,880 | 4,880 | 4,710 | 4,710 | 100,400 | 4,710 |
| 2005-02-21 | 4,860 | 5,060 | 4,830 | 5,010 | 143,200 | 5,010 |
| 2005-02-18 | 4,760 | 4,780 | 4,710 | 4,760 | 20,600 | 4,760 |
| 2005-02-17 | 4,620 | 4,790 | 4,550 | 4,790 | 21,000 | 4,790 |
| 2005-02-16 | 4,680 | 4,700 | 4,660 | 4,670 | 4,500 | 4,670 |
| 2005-02-15 | 4,770 | 4,780 | 4,700 | 4,710 | 10,000 | 4,710 |
| 2005-02-14 | 4,660 | 4,800 | 4,660 | 4,800 | 19,500 | 4,800 |
| 2005-02-10 | 4,690 | 4,740 | 4,620 | 4,640 | 8,300 | 4,640 |
| 2005-02-09 | 4,750 | 4,750 | 4,690 | 4,690 | 5,600 | 4,690 |
| 2005-02-08 | 4,770 | 4,790 | 4,720 | 4,790 | 10,300 | 4,790 |
| 2005-02-07 | 4,780 | 4,790 | 4,720 | 4,760 | 9,700 | 4,760 |
| 2005-02-04 | 4,780 | 4,790 | 4,760 | 4,780 | 1,400 | 4,780 |
| 2005-02-03 | 4,790 | 4,800 | 4,710 | 4,800 | 9,300 | 4,800 |
| 2005-02-02 | 4,800 | 4,800 | 4,710 | 4,800 | 18,800 | 4,800 |
| 2005-02-01 | 4,750 | 4,790 | 4,710 | 4,790 | 12,800 | 4,790 |
| 2005-01-31 | 4,800 | 4,830 | 4,770 | 4,800 | 22,700 | 4,800 |
| 2005-01-28 | 4,790 | 4,880 | 4,790 | 4,880 | 44,300 | 4,880 |
| 2005-01-27 | 4,810 | 4,840 | 4,750 | 4,770 | 22,600 | 4,770 |
| 2005-01-26 | 4,640 | 4,870 | 4,620 | 4,860 | 41,500 | 4,860 |
| 2005-01-25 | 4,650 | 4,650 | 4,580 | 4,620 | 15,700 | 4,620 |
| 2005-01-24 | 4,450 | 4,600 | 4,420 | 4,560 | 18,700 | 4,560 |
| 2005-01-21 | 4,400 | 4,450 | 4,390 | 4,400 | 23,600 | 4,400 |
| 2005-01-20 | 4,400 | 4,460 | 4,390 | 4,400 | 38,400 | 4,400 |
| 2005-01-19 | 4,360 | 4,400 | 4,330 | 4,400 | 16,400 | 4,400 |
| 2005-01-18 | 4,350 | 4,350 | 4,320 | 4,320 | 10,700 | 4,320 |
| 2005-01-17 | 4,350 | 4,380 | 4,330 | 4,380 | 20,200 | 4,380 |
| 2005-01-14 | 4,340 | 4,370 | 4,300 | 4,360 | 8,000 | 4,360 |
| 2005-01-13 | 4,390 | 4,390 | 4,350 | 4,380 | 7,400 | 4,380 |
| 2005-01-12 | 4,400 | 4,430 | 4,390 | 4,390 | 10,800 | 4,390 |
| 2005-01-11 | 4,380 | 4,400 | 4,360 | 4,390 | 7,700 | 4,390 |
| 2005-01-07 | 4,390 | 4,400 | 4,360 | 4,390 | 5,300 | 4,390 |
| 2005-01-06 | 4,350 | 4,400 | 4,320 | 4,380 | 23,900 | 4,380 |
| 2005-01-05 | 4,390 | 4,390 | 4,320 | 4,360 | 9,800 | 4,360 |
| 2005-01-04 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
分割・併合履歴 ： なし
