4641 (株)アルプス技研 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 | 1,614 | 1,615 | 1,556 | 1,568 | 52,800 | 712.73 |
| 2005-12-29 | 1,630 | 1,631 | 1,620 | 1,620 | 52,200 | 736.36 |
| 2005-12-28 | 1,650 | 1,659 | 1,620 | 1,640 | 60,800 | 745.46 |
| 2005-12-27 | 1,679 | 1,710 | 1,630 | 1,674 | 115,800 | 760.91 |
| 2005-12-26 | 1,710 | 1,724 | 1,703 | 1,715 | 185,600 | 779.55 |
| 2005-12-22 | 1,695 | 1,700 | 1,678 | 1,687 | 96,700 | 766.82 |
| 2005-12-21 | 1,639 | 1,684 | 1,639 | 1,680 | 175,000 | 763.64 |
| 2005-12-20 | 1,628 | 1,644 | 1,620 | 1,638 | 100,000 | 744.55 |
| 2005-12-19 | 1,625 | 1,625 | 1,610 | 1,618 | 72,600 | 735.46 |
| 2005-12-16 | 1,625 | 1,626 | 1,600 | 1,609 | 46,800 | 731.36 |
| 2005-12-15 | 1,605 | 1,625 | 1,600 | 1,614 | 41,000 | 733.64 |
| 2005-12-14 | 1,630 | 1,630 | 1,610 | 1,611 | 56,000 | 732.27 |
| 2005-12-13 | 1,630 | 1,630 | 1,615 | 1,624 | 36,500 | 738.18 |
| 2005-12-12 | 1,607 | 1,630 | 1,607 | 1,620 | 77,500 | 736.36 |
| 2005-12-09 | 1,600 | 1,624 | 1,591 | 1,613 | 85,800 | 733.18 |
| 2005-12-08 | 1,602 | 1,610 | 1,565 | 1,586 | 65,900 | 720.91 |
| 2005-12-07 | 1,636 | 1,636 | 1,610 | 1,610 | 68,700 | 731.82 |
| 2005-12-06 | 1,629 | 1,645 | 1,612 | 1,630 | 92,700 | 740.91 |
| 2005-12-05 | 1,590 | 1,630 | 1,589 | 1,628 | 212,900 | 740 |
| 2005-12-02 | 1,565 | 1,576 | 1,557 | 1,575 | 118,700 | 715.91 |
| 2005-12-01 | 1,517 | 1,578 | 1,517 | 1,551 | 145,900 | 705 |
| 2005-11-30 | 1,545 | 1,553 | 1,496 | 1,514 | 351,300 | 688.18 |
| 2005-11-29 | 1,472 | 1,554 | 1,460 | 1,554 | 463,600 | 706.36 |
| 2005-11-28 | 1,340 | 1,489 | 1,340 | 1,489 | 528,400 | 676.82 |
| 2005-11-25 | 1,301 | 1,320 | 1,300 | 1,311 | 12,500 | 595.91 |
| 2005-11-24 | 1,305 | 1,313 | 1,296 | 1,297 | 27,300 | 589.55 |
| 2005-11-22 | 1,293 | 1,303 | 1,285 | 1,290 | 30,800 | 586.36 |
| 2005-11-21 | 1,290 | 1,298 | 1,282 | 1,282 | 40,800 | 582.73 |
| 2005-11-18 | 1,277 | 1,296 | 1,266 | 1,286 | 35,500 | 584.55 |
| 2005-11-17 | 1,244 | 1,276 | 1,237 | 1,273 | 42,700 | 578.64 |
| 2005-11-16 | 1,250 | 1,250 | 1,233 | 1,243 | 31,700 | 565 |
| 2005-11-15 | 1,279 | 1,279 | 1,250 | 1,250 | 46,700 | 568.18 |
| 2005-11-14 | 1,307 | 1,307 | 1,270 | 1,280 | 32,600 | 581.82 |
| 2005-11-11 | 1,300 | 1,310 | 1,287 | 1,288 | 25,600 | 585.46 |
| 2005-11-10 | 1,310 | 1,310 | 1,290 | 1,295 | 27,400 | 588.64 |
| 2005-11-09 | 1,322 | 1,322 | 1,310 | 1,310 | 25,800 | 595.46 |
| 2005-11-08 | 1,332 | 1,341 | 1,328 | 1,330 | 6,400 | 604.55 |
| 2005-11-07 | 1,335 | 1,340 | 1,328 | 1,331 | 13,600 | 605 |
| 2005-11-04 | 1,330 | 1,337 | 1,285 | 1,325 | 22,700 | 602.27 |
| 2005-11-02 | 1,345 | 1,345 | 1,329 | 1,335 | 17,200 | 606.82 |
| 2005-11-01 | 1,329 | 1,337 | 1,327 | 1,335 | 8,500 | 606.82 |
| 2005-10-31 | 1,307 | 1,323 | 1,307 | 1,321 | 21,400 | 600.46 |
| 2005-10-28 | 1,298 | 1,305 | 1,281 | 1,298 | 20,900 | 590 |
| 2005-10-27 | 1,296 | 1,315 | 1,296 | 1,310 | 8,400 | 595.46 |
| 2005-10-26 | 1,297 | 1,297 | 1,290 | 1,296 | 6,100 | 589.09 |
| 2005-10-25 | 1,271 | 1,296 | 1,270 | 1,283 | 14,000 | 583.18 |
| 2005-10-24 | 1,300 | 1,300 | 1,270 | 1,277 | 12,200 | 580.46 |
| 2005-10-21 | 1,300 | 1,326 | 1,285 | 1,296 | 14,700 | 589.09 |
| 2005-10-20 | 1,303 | 1,303 | 1,270 | 1,297 | 8,600 | 589.55 |
| 2005-10-19 | 1,284 | 1,286 | 1,275 | 1,283 | 15,200 | 583.18 |
| 2005-10-18 | 1,289 | 1,295 | 1,285 | 1,285 | 11,000 | 584.09 |
| 2005-10-17 | 1,291 | 1,300 | 1,289 | 1,291 | 10,900 | 586.82 |
| 2005-10-14 | 1,300 | 1,303 | 1,283 | 1,286 | 12,600 | 584.55 |
| 2005-10-13 | 1,300 | 1,304 | 1,285 | 1,304 | 23,500 | 592.73 |
| 2005-10-12 | 1,320 | 1,330 | 1,305 | 1,305 | 22,200 | 593.18 |
| 2005-10-11 | 1,290 | 1,320 | 1,290 | 1,318 | 10,800 | 599.09 |
| 2005-10-07 | 1,300 | 1,301 | 1,284 | 1,290 | 11,900 | 586.36 |
| 2005-10-06 | 1,300 | 1,309 | 1,297 | 1,303 | 16,000 | 592.27 |
| 2005-10-05 | 1,327 | 1,327 | 1,305 | 1,310 | 11,500 | 595.46 |
| 2005-10-04 | 1,311 | 1,325 | 1,299 | 1,315 | 22,800 | 597.73 |
| 2005-10-03 | 1,300 | 1,315 | 1,295 | 1,314 | 7,600 | 597.27 |
| 2005-09-30 | 1,316 | 1,331 | 1,312 | 1,320 | 14,900 | 600 |
| 2005-09-29 | 1,332 | 1,332 | 1,310 | 1,331 | 23,800 | 605 |
| 2005-09-28 | 1,328 | 1,332 | 1,306 | 1,332 | 8,900 | 605.46 |
| 2005-09-27 | 1,331 | 1,339 | 1,331 | 1,332 | 9,900 | 605.46 |
| 2005-09-26 | 1,326 | 1,339 | 1,325 | 1,335 | 16,200 | 606.82 |
| 2005-09-22 | 1,312 | 1,330 | 1,312 | 1,325 | 18,300 | 602.27 |
| 2005-09-21 | 1,339 | 1,339 | 1,310 | 1,317 | 23,800 | 598.64 |
| 2005-09-20 | 1,330 | 1,343 | 1,330 | 1,335 | 18,200 | 606.82 |
| 2005-09-16 | 1,355 | 1,355 | 1,315 | 1,350 | 20,900 | 613.64 |
| 2005-09-15 | 1,366 | 1,370 | 1,356 | 1,360 | 54,600 | 618.18 |
| 2005-09-14 | 1,350 | 1,375 | 1,342 | 1,371 | 61,400 | 623.18 |
| 2005-09-13 | 1,290 | 1,351 | 1,290 | 1,350 | 100,000 | 613.64 |
| 2005-09-12 | 1,239 | 1,290 | 1,235 | 1,282 | 62,100 | 582.73 |
| 2005-09-09 | 1,235 | 1,235 | 1,200 | 1,234 | 32,400 | 560.91 |
| 2005-09-08 | 1,220 | 1,239 | 1,220 | 1,230 | 8,900 | 559.09 |
| 2005-09-07 | 1,235 | 1,236 | 1,215 | 1,222 | 23,400 | 555.46 |
| 2005-09-06 | 1,240 | 1,241 | 1,230 | 1,232 | 10,800 | 560 |
| 2005-09-05 | 1,230 | 1,245 | 1,229 | 1,236 | 7,400 | 561.82 |
| 2005-09-02 | 1,230 | 1,240 | 1,230 | 1,230 | 20,800 | 559.09 |
| 2005-09-01 | 1,218 | 1,230 | 1,215 | 1,227 | 31,800 | 557.73 |
| 2005-08-31 | 1,211 | 1,219 | 1,211 | 1,215 | 8,200 | 552.27 |
| 2005-08-30 | 1,210 | 1,215 | 1,209 | 1,211 | 10,900 | 550.46 |
| 2005-08-29 | 1,214 | 1,214 | 1,205 | 1,206 | 9,100 | 548.18 |
| 2005-08-26 | 1,210 | 1,210 | 1,201 | 1,210 | 10,800 | 550 |
| 2005-08-25 | 1,209 | 1,212 | 1,203 | 1,211 | 8,400 | 550.46 |
| 2005-08-24 | 1,221 | 1,227 | 1,207 | 1,214 | 17,400 | 551.82 |
| 2005-08-23 | 1,240 | 1,241 | 1,222 | 1,225 | 28,200 | 556.82 |
| 2005-08-22 | 1,199 | 1,219 | 1,199 | 1,217 | 27,800 | 553.18 |
| 2005-08-19 | 1,196 | 1,205 | 1,193 | 1,193 | 30,600 | 542.27 |
| 2005-08-18 | 1,199 | 1,200 | 1,195 | 1,198 | 11,100 | 544.55 |
| 2005-08-17 | 1,206 | 1,210 | 1,198 | 1,198 | 20,900 | 544.55 |
| 2005-08-16 | 1,208 | 1,211 | 1,205 | 1,209 | 18,400 | 549.55 |
| 2005-08-15 | 1,206 | 1,217 | 1,205 | 1,208 | 13,900 | 549.09 |
| 2005-08-12 | 1,228 | 1,228 | 1,198 | 1,199 | 43,200 | 545 |
| 2005-08-11 | 1,229 | 1,234 | 1,212 | 1,224 | 49,000 | 556.36 |
| 2005-08-10 | 1,181 | 1,182 | 1,170 | 1,170 | 15,300 | 531.82 |
| 2005-08-09 | 1,160 | 1,180 | 1,160 | 1,178 | 13,900 | 535.46 |
| 2005-08-08 | 1,136 | 1,174 | 1,136 | 1,160 | 16,000 | 527.27 |
| 2005-08-05 | 1,165 | 1,190 | 1,162 | 1,164 | 17,200 | 529.09 |
| 2005-08-04 | 1,180 | 1,180 | 1,159 | 1,164 | 15,900 | 529.09 |
| 2005-08-03 | 1,190 | 1,192 | 1,181 | 1,181 | 12,700 | 536.82 |
| 2005-08-02 | 1,185 | 1,190 | 1,183 | 1,189 | 14,000 | 540.46 |
| 2005-08-01 | 1,190 | 1,190 | 1,185 | 1,185 | 5,600 | 538.64 |
| 2005-07-29 | 1,196 | 1,199 | 1,188 | 1,190 | 13,400 | 540.91 |
| 2005-07-28 | 1,200 | 1,202 | 1,196 | 1,196 | 5,600 | 543.64 |
| 2005-07-27 | 1,205 | 1,205 | 1,200 | 1,201 | 17,500 | 545.91 |
| 2005-07-26 | 1,191 | 1,198 | 1,185 | 1,198 | 14,700 | 544.55 |
| 2005-07-25 | 1,197 | 1,198 | 1,180 | 1,193 | 7,200 | 542.27 |
| 2005-07-22 | 1,180 | 1,194 | 1,180 | 1,192 | 14,400 | 541.82 |
| 2005-07-21 | 1,195 | 1,195 | 1,175 | 1,182 | 17,300 | 537.27 |
| 2005-07-20 | 1,194 | 1,195 | 1,173 | 1,186 | 30,900 | 539.09 |
| 2005-07-19 | 1,177 | 1,182 | 1,172 | 1,175 | 12,100 | 534.09 |
| 2005-07-15 | 1,165 | 1,171 | 1,165 | 1,166 | 13,800 | 530 |
| 2005-07-14 | 1,170 | 1,173 | 1,167 | 1,167 | 15,300 | 530.46 |
| 2005-07-13 | 1,168 | 1,175 | 1,165 | 1,172 | 12,800 | 532.73 |
| 2005-07-12 | 1,169 | 1,174 | 1,168 | 1,174 | 13,300 | 533.64 |
| 2005-07-11 | 1,175 | 1,178 | 1,169 | 1,171 | 13,600 | 532.27 |
| 2005-07-08 | 1,165 | 1,173 | 1,160 | 1,173 | 22,600 | 533.18 |
| 2005-07-07 | 1,177 | 1,177 | 1,170 | 1,172 | 16,300 | 532.73 |
| 2005-07-06 | 1,159 | 1,177 | 1,159 | 1,177 | 21,800 | 535 |
| 2005-07-05 | 1,160 | 1,184 | 1,158 | 1,158 | 46,000 | 526.36 |
| 2005-07-04 | 1,144 | 1,165 | 1,125 | 1,162 | 41,600 | 528.18 |
| 2005-07-01 | 1,122 | 1,139 | 1,121 | 1,122 | 51,600 | 510 |
| 2005-06-30 | 1,116 | 1,129 | 1,116 | 1,124 | 31,800 | 510.91 |
| 2005-06-29 | 1,115 | 1,120 | 1,115 | 1,118 | 14,500 | 508.18 |
| 2005-06-28 | 1,105 | 1,115 | 1,102 | 1,111 | 23,800 | 505 |
| 2005-06-27 | 1,108 | 1,110 | 1,100 | 1,105 | 21,700 | 502.27 |
| 2005-06-24 | 1,113 | 1,115 | 1,110 | 1,113 | 19,300 | 505.91 |
| 2005-06-23 | 1,113 | 1,123 | 1,113 | 1,116 | 20,600 | 507.27 |
| 2005-06-22 | 1,120 | 1,120 | 1,111 | 1,113 | 11,900 | 505.91 |
| 2005-06-21 | 1,110 | 1,120 | 1,109 | 1,118 | 32,100 | 508.18 |
| 2005-06-20 | 1,130 | 1,130 | 1,111 | 1,114 | 31,600 | 506.36 |
| 2005-06-17 | 1,138 | 1,140 | 1,131 | 1,131 | 21,700 | 514.09 |
| 2005-06-16 | 1,151 | 1,154 | 1,138 | 1,138 | 21,500 | 517.27 |
| 2005-06-15 | 1,155 | 1,155 | 1,150 | 1,151 | 21,900 | 523.18 |
| 2005-06-14 | 1,155 | 1,155 | 1,138 | 1,150 | 24,900 | 522.73 |
| 2005-06-13 | 1,123 | 1,147 | 1,123 | 1,135 | 26,900 | 515.91 |
| 2005-06-10 | 1,103 | 1,125 | 1,103 | 1,120 | 31,600 | 509.09 |
| 2005-06-09 | 1,120 | 1,130 | 1,099 | 1,103 | 72,900 | 501.36 |
| 2005-06-08 | 1,139 | 1,144 | 1,127 | 1,134 | 29,300 | 515.46 |
| 2005-06-07 | 1,172 | 1,172 | 1,125 | 1,144 | 28,400 | 520 |
| 2005-06-06 | 1,177 | 1,180 | 1,172 | 1,176 | 14,600 | 534.55 |
| 2005-06-03 | 1,180 | 1,183 | 1,175 | 1,176 | 24,600 | 534.55 |
| 2005-06-02 | 1,183 | 1,194 | 1,178 | 1,185 | 49,100 | 538.64 |
| 2005-06-01 | 1,180 | 1,199 | 1,175 | 1,195 | 82,900 | 543.18 |
| 2005-05-31 | 1,250 | 1,250 | 1,233 | 1,248 | 11,900 | 567.27 |
| 2005-05-30 | 1,240 | 1,247 | 1,236 | 1,247 | 15,200 | 566.82 |
| 2005-05-27 | 1,220 | 1,240 | 1,220 | 1,232 | 4,900 | 560 |
| 2005-05-26 | 1,230 | 1,240 | 1,220 | 1,228 | 8,200 | 558.18 |
| 2005-05-25 | 1,272 | 1,272 | 1,240 | 1,243 | 7,900 | 565 |
| 2005-05-24 | 1,270 | 1,276 | 1,254 | 1,273 | 19,300 | 578.64 |
| 2005-05-23 | 1,269 | 1,274 | 1,265 | 1,269 | 16,400 | 576.82 |
| 2005-05-20 | 1,243 | 1,265 | 1,242 | 1,265 | 21,000 | 575 |
| 2005-05-19 | 1,246 | 1,265 | 1,230 | 1,250 | 23,900 | 568.18 |
| 2005-05-18 | 1,208 | 1,237 | 1,208 | 1,230 | 15,900 | 559.09 |
| 2005-05-17 | 1,230 | 1,233 | 1,208 | 1,208 | 18,500 | 549.09 |
| 2005-05-16 | 1,244 | 1,244 | 1,230 | 1,232 | 15,500 | 560 |
| 2005-05-13 | 1,245 | 1,255 | 1,234 | 1,249 | 11,600 | 567.73 |
| 2005-05-12 | 1,250 | 1,250 | 1,233 | 1,245 | 15,900 | 565.91 |
| 2005-05-11 | 1,260 | 1,260 | 1,250 | 1,259 | 7,800 | 572.27 |
| 2005-05-10 | 1,266 | 1,270 | 1,250 | 1,270 | 23,700 | 577.27 |
| 2005-05-09 | 1,270 | 1,270 | 1,262 | 1,265 | 17,800 | 575 |
| 2005-05-06 | 1,250 | 1,260 | 1,246 | 1,256 | 28,000 | 570.91 |
| 2005-05-02 | 1,240 | 1,243 | 1,200 | 1,242 | 67,800 | 564.55 |
| 2005-04-28 | 1,285 | 1,294 | 1,280 | 1,280 | 15,800 | 581.82 |
| 2005-04-27 | 1,295 | 1,298 | 1,286 | 1,287 | 13,600 | 585 |
| 2005-04-26 | 1,301 | 1,320 | 1,292 | 1,296 | 10,900 | 589.09 |
| 2005-04-25 | 1,317 | 1,317 | 1,292 | 1,292 | 19,600 | 587.27 |
| 2005-04-22 | 1,300 | 1,324 | 1,300 | 1,311 | 29,700 | 595.91 |
| 2005-04-21 | 1,290 | 1,300 | 1,285 | 1,291 | 33,100 | 586.82 |
| 2005-04-20 | 1,290 | 1,291 | 1,285 | 1,288 | 23,100 | 585.46 |
| 2005-04-19 | 1,289 | 1,296 | 1,285 | 1,289 | 44,400 | 585.91 |
| 2005-04-18 | 1,310 | 1,310 | 1,280 | 1,289 | 23,200 | 585.91 |
| 2005-04-15 | 1,316 | 1,329 | 1,314 | 1,319 | 10,900 | 599.55 |
| 2005-04-14 | 1,330 | 1,344 | 1,325 | 1,329 | 12,700 | 604.09 |
| 2005-04-13 | 1,348 | 1,348 | 1,336 | 1,342 | 13,300 | 610 |
| 2005-04-12 | 1,360 | 1,360 | 1,336 | 1,353 | 17,000 | 615 |
| 2005-04-11 | 1,380 | 1,380 | 1,362 | 1,362 | 13,200 | 619.09 |
| 2005-04-08 | 1,389 | 1,389 | 1,377 | 1,385 | 19,200 | 629.55 |
| 2005-04-07 | 1,390 | 1,390 | 1,371 | 1,389 | 29,200 | 631.36 |
| 2005-04-06 | 1,375 | 1,386 | 1,368 | 1,384 | 55,000 | 629.09 |
| 2005-04-05 | 1,370 | 1,370 | 1,356 | 1,369 | 39,200 | 622.27 |
| 2005-04-04 | 1,341 | 1,355 | 1,340 | 1,355 | 14,600 | 615.91 |
| 2005-04-01 | 1,326 | 1,342 | 1,319 | 1,336 | 34,100 | 607.27 |
| 2005-03-31 | 1,324 | 1,324 | 1,317 | 1,323 | 16,900 | 601.36 |
| 2005-03-30 | 1,326 | 1,328 | 1,314 | 1,315 | 28,800 | 597.73 |
| 2005-03-29 | 1,337 | 1,337 | 1,322 | 1,326 | 25,200 | 602.73 |
| 2005-03-28 | 1,325 | 1,335 | 1,320 | 1,335 | 18,200 | 606.82 |
| 2005-03-25 | 1,328 | 1,328 | 1,320 | 1,322 | 25,900 | 600.91 |
| 2005-03-24 | 1,330 | 1,336 | 1,328 | 1,328 | 18,900 | 603.64 |
| 2005-03-23 | 1,331 | 1,338 | 1,328 | 1,334 | 31,900 | 606.36 |
| 2005-03-22 | 1,344 | 1,344 | 1,325 | 1,328 | 31,500 | 603.64 |
| 2005-03-18 | 1,350 | 1,366 | 1,335 | 1,345 | 60,900 | 611.36 |
| 2005-03-17 | 1,347 | 1,365 | 1,341 | 1,356 | 123,700 | 616.36 |
| 2005-03-16 | 1,298 | 1,339 | 1,290 | 1,336 | 291,000 | 607.27 |
| 2005-03-15 | 1,316 | 1,325 | 1,309 | 1,309 | 57,600 | 595 |
| 2005-03-14 | 1,317 | 1,317 | 1,308 | 1,308 | 61,600 | 594.55 |
| 2005-03-11 | 1,330 | 1,330 | 1,310 | 1,321 | 51,400 | 600.46 |
| 2005-03-10 | 1,341 | 1,344 | 1,331 | 1,336 | 47,100 | 607.27 |
| 2005-03-09 | 1,381 | 1,390 | 1,365 | 1,365 | 12,600 | 620.46 |
| 2005-03-08 | 1,394 | 1,395 | 1,375 | 1,376 | 9,800 | 625.46 |
| 2005-03-07 | 1,395 | 1,395 | 1,390 | 1,394 | 15,500 | 633.64 |
| 2005-03-04 | 1,380 | 1,389 | 1,378 | 1,384 | 9,900 | 629.09 |
| 2005-03-03 | 1,365 | 1,386 | 1,365 | 1,383 | 22,600 | 628.64 |
| 2005-03-02 | 1,366 | 1,370 | 1,361 | 1,362 | 18,200 | 619.09 |
| 2005-03-01 | 1,371 | 1,376 | 1,361 | 1,369 | 12,900 | 622.27 |
| 2005-02-28 | 1,365 | 1,381 | 1,360 | 1,375 | 22,900 | 625 |
| 2005-02-25 | 1,379 | 1,379 | 1,370 | 1,370 | 8,700 | 622.73 |
| 2005-02-24 | 1,373 | 1,381 | 1,361 | 1,363 | 30,600 | 619.55 |
| 2005-02-23 | 1,399 | 1,400 | 1,372 | 1,389 | 15,800 | 631.36 |
| 2005-02-22 | 1,407 | 1,407 | 1,389 | 1,389 | 15,000 | 631.36 |
| 2005-02-21 | 1,409 | 1,409 | 1,395 | 1,400 | 21,500 | 636.36 |
| 2005-02-18 | 1,409 | 1,410 | 1,390 | 1,396 | 42,600 | 634.55 |
| 2005-02-17 | 1,400 | 1,407 | 1,390 | 1,400 | 17,400 | 636.36 |
| 2005-02-16 | 1,406 | 1,410 | 1,400 | 1,400 | 15,100 | 636.36 |
| 2005-02-15 | 1,402 | 1,410 | 1,402 | 1,406 | 9,700 | 639.09 |
| 2005-02-14 | 1,410 | 1,415 | 1,404 | 1,404 | 16,200 | 638.18 |
| 2005-02-10 | 1,411 | 1,420 | 1,401 | 1,404 | 14,800 | 638.18 |
| 2005-02-09 | 1,406 | 1,414 | 1,402 | 1,407 | 25,600 | 639.55 |
| 2005-02-08 | 1,416 | 1,424 | 1,413 | 1,413 | 18,400 | 642.27 |
| 2005-02-07 | 1,400 | 1,414 | 1,400 | 1,413 | 16,900 | 642.27 |
| 2005-02-04 | 1,400 | 1,413 | 1,390 | 1,400 | 22,700 | 636.36 |
| 2005-02-03 | 1,420 | 1,420 | 1,400 | 1,400 | 20,400 | 636.36 |
| 2005-02-02 | 1,405 | 1,414 | 1,405 | 1,409 | 10,700 | 640.46 |
| 2005-02-01 | 1,402 | 1,411 | 1,390 | 1,400 | 10,400 | 636.36 |
| 2005-01-31 | 1,399 | 1,413 | 1,399 | 1,413 | 15,900 | 642.27 |
| 2005-01-28 | 1,420 | 1,420 | 1,400 | 1,400 | 18,400 | 636.36 |
| 2005-01-27 | 1,435 | 1,440 | 1,420 | 1,420 | 19,900 | 645.46 |
| 2005-01-26 | 1,440 | 1,440 | 1,430 | 1,430 | 28,500 | 650 |
| 2005-01-25 | 1,440 | 1,440 | 1,420 | 1,421 | 35,900 | 645.91 |
| 2005-01-24 | 1,410 | 1,419 | 1,400 | 1,408 | 22,800 | 640 |
| 2005-01-21 | 1,415 | 1,417 | 1,400 | 1,415 | 29,500 | 643.18 |
| 2005-01-20 | 1,430 | 1,433 | 1,418 | 1,426 | 51,000 | 648.18 |
| 2005-01-19 | 1,397 | 1,428 | 1,397 | 1,427 | 64,500 | 648.64 |
| 2005-01-18 | 1,381 | 1,392 | 1,380 | 1,385 | 23,000 | 629.55 |
| 2005-01-17 | 1,370 | 1,390 | 1,370 | 1,379 | 27,500 | 626.82 |
| 2005-01-14 | 1,360 | 1,361 | 1,357 | 1,359 | 13,000 | 617.73 |
| 2005-01-13 | 1,370 | 1,381 | 1,365 | 1,365 | 12,900 | 620.46 |
| 2005-01-12 | 1,360 | 1,376 | 1,360 | 1,370 | 19,400 | 622.73 |
| 2005-01-11 | 1,382 | 1,388 | 1,365 | 1,375 | 24,100 | 625 |
| 2005-01-07 | 1,360 | 1,380 | 1,355 | 1,380 | 29,700 | 627.27 |
| 2005-01-06 | 1,350 | 1,372 | 1,349 | 1,366 | 27,300 | 620.91 |
| 2005-01-05 | 1,379 | 1,380 | 1,366 | 1,366 | 11,900 | 620.91 |
| 2005-01-04 | 1,362 | 1,390 | 1,362 | 1,379 | 8,500 | 626.82 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
