6728 (株)アルバック 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 | 3,610 | 3,660 | 3,540 | 3,650 | 105,400 | 3,650 |
| 2005-12-29 | 3,500 | 3,610 | 3,460 | 3,560 | 122,500 | 3,560 |
| 2005-12-28 | 3,400 | 3,490 | 3,400 | 3,460 | 95,900 | 3,460 |
| 2005-12-27 | 3,400 | 3,470 | 3,380 | 3,420 | 100,600 | 3,420 |
| 2005-12-26 | 3,520 | 3,580 | 3,440 | 3,480 | 133,200 | 3,480 |
| 2005-12-22 | 3,490 | 3,630 | 3,450 | 3,540 | 251,200 | 3,540 |
| 2005-12-21 | 3,420 | 3,500 | 3,380 | 3,450 | 143,700 | 3,450 |
| 2005-12-20 | 3,400 | 3,460 | 3,350 | 3,420 | 168,000 | 3,420 |
| 2005-12-19 | 3,370 | 3,430 | 3,330 | 3,400 | 128,700 | 3,400 |
| 2005-12-16 | 3,360 | 3,450 | 3,320 | 3,340 | 264,200 | 3,340 |
| 2005-12-15 | 3,550 | 3,590 | 3,430 | 3,440 | 153,200 | 3,440 |
| 2005-12-14 | 3,620 | 3,620 | 3,520 | 3,540 | 118,600 | 3,540 |
| 2005-12-13 | 3,540 | 3,630 | 3,500 | 3,620 | 139,100 | 3,620 |
| 2005-12-12 | 3,500 | 3,620 | 3,500 | 3,590 | 175,000 | 3,590 |
| 2005-12-09 | 3,600 | 3,610 | 3,490 | 3,540 | 198,200 | 3,540 |
| 2005-12-08 | 3,640 | 3,640 | 3,460 | 3,480 | 212,200 | 3,480 |
| 2005-12-07 | 3,650 | 3,700 | 3,560 | 3,690 | 258,400 | 3,690 |
| 2005-12-06 | 3,630 | 3,710 | 3,630 | 3,700 | 212,900 | 3,700 |
| 2005-12-05 | 3,700 | 3,730 | 3,640 | 3,680 | 161,200 | 3,680 |
| 2005-12-02 | 3,690 | 3,730 | 3,680 | 3,720 | 247,700 | 3,720 |
| 2005-12-01 | 3,530 | 3,660 | 3,520 | 3,640 | 298,000 | 3,640 |
| 2005-11-30 | 3,500 | 3,550 | 3,480 | 3,550 | 285,600 | 3,550 |
| 2005-11-29 | 3,400 | 3,540 | 3,400 | 3,540 | 312,900 | 3,540 |
| 2005-11-28 | 3,400 | 3,470 | 3,320 | 3,450 | 228,900 | 3,450 |
| 2005-11-25 | 3,350 | 3,430 | 3,300 | 3,390 | 239,400 | 3,390 |
| 2005-11-24 | 3,400 | 3,480 | 3,400 | 3,450 | 212,500 | 3,450 |
| 2005-11-22 | 3,350 | 3,440 | 3,320 | 3,390 | 179,700 | 3,390 |
| 2005-11-21 | 3,420 | 3,450 | 3,300 | 3,300 | 203,400 | 3,300 |
| 2005-11-18 | 3,320 | 3,400 | 3,300 | 3,400 | 259,800 | 3,400 |
| 2005-11-17 | 3,350 | 3,390 | 3,330 | 3,370 | 135,600 | 3,370 |
| 2005-11-16 | 3,270 | 3,400 | 3,260 | 3,400 | 163,500 | 3,400 |
| 2005-11-15 | 3,300 | 3,370 | 3,290 | 3,290 | 156,600 | 3,290 |
| 2005-11-14 | 3,270 | 3,410 | 3,240 | 3,350 | 252,400 | 3,350 |
| 2005-11-11 | 3,240 | 3,250 | 3,200 | 3,240 | 103,000 | 3,240 |
| 2005-11-10 | 3,130 | 3,230 | 3,120 | 3,210 | 203,800 | 3,210 |
| 2005-11-09 | 3,140 | 3,150 | 3,080 | 3,110 | 178,600 | 3,110 |
| 2005-11-08 | 3,240 | 3,280 | 3,150 | 3,150 | 211,400 | 3,150 |
| 2005-11-07 | 3,130 | 3,230 | 3,130 | 3,210 | 240,300 | 3,210 |
| 2005-11-04 | 3,090 | 3,140 | 3,080 | 3,120 | 222,700 | 3,120 |
| 2005-11-02 | 3,020 | 3,100 | 2,980 | 3,080 | 266,400 | 3,080 |
| 2005-11-01 | 2,985 | 3,010 | 2,970 | 2,995 | 130,500 | 2,995 |
| 2005-10-31 | 2,925 | 2,950 | 2,895 | 2,945 | 138,400 | 2,945 |
| 2005-10-28 | 2,900 | 2,945 | 2,875 | 2,945 | 155,800 | 2,945 |
| 2005-10-27 | 2,950 | 2,980 | 2,910 | 2,915 | 93,200 | 2,915 |
| 2005-10-26 | 2,960 | 3,010 | 2,950 | 3,000 | 214,100 | 3,000 |
| 2005-10-25 | 3,000 | 3,010 | 2,930 | 2,945 | 99,500 | 2,945 |
| 2005-10-24 | 3,040 | 3,050 | 2,935 | 2,960 | 113,400 | 2,960 |
| 2005-10-21 | 2,960 | 3,050 | 2,940 | 3,050 | 144,200 | 3,050 |
| 2005-10-20 | 2,970 | 3,050 | 2,950 | 3,010 | 251,000 | 3,010 |
| 2005-10-19 | 2,960 | 2,980 | 2,910 | 2,925 | 144,800 | 2,925 |
| 2005-10-18 | 2,935 | 3,030 | 2,900 | 3,010 | 295,400 | 3,010 |
| 2005-10-17 | 2,910 | 2,975 | 2,855 | 2,855 | 203,300 | 2,855 |
| 2005-10-14 | 2,960 | 2,965 | 2,880 | 2,905 | 240,400 | 2,905 |
| 2005-10-13 | 3,010 | 3,050 | 2,965 | 2,995 | 132,300 | 2,995 |
| 2005-10-12 | 3,070 | 3,090 | 3,010 | 3,060 | 153,700 | 3,060 |
| 2005-10-11 | 3,040 | 3,100 | 3,030 | 3,060 | 149,400 | 3,060 |
| 2005-10-07 | 3,000 | 3,110 | 2,990 | 3,060 | 427,200 | 3,060 |
| 2005-10-06 | 2,900 | 3,030 | 2,880 | 2,975 | 264,500 | 2,975 |
| 2005-10-05 | 3,050 | 3,060 | 2,970 | 2,980 | 305,400 | 2,980 |
| 2005-10-04 | 2,900 | 2,990 | 2,900 | 2,985 | 233,500 | 2,985 |
| 2005-10-03 | 2,900 | 2,935 | 2,885 | 2,905 | 180,100 | 2,905 |
| 2005-09-30 | 2,900 | 2,935 | 2,860 | 2,900 | 194,900 | 2,900 |
| 2005-09-29 | 2,945 | 2,950 | 2,845 | 2,935 | 203,900 | 2,935 |
| 2005-09-28 | 2,955 | 2,970 | 2,890 | 2,905 | 121,300 | 2,905 |
| 2005-09-27 | 3,020 | 3,020 | 2,950 | 2,955 | 125,000 | 2,955 |
| 2005-09-26 | 2,955 | 3,020 | 2,955 | 2,990 | 141,900 | 2,990 |
| 2005-09-22 | 2,890 | 2,985 | 2,890 | 2,945 | 149,900 | 2,945 |
| 2005-09-21 | 3,000 | 3,010 | 2,950 | 2,950 | 127,600 | 2,950 |
| 2005-09-20 | 2,970 | 3,020 | 2,970 | 3,000 | 149,600 | 3,000 |
| 2005-09-16 | 2,990 | 2,990 | 2,950 | 2,985 | 122,500 | 2,985 |
| 2005-09-15 | 2,985 | 3,020 | 2,970 | 2,990 | 243,400 | 2,990 |
| 2005-09-14 | 2,995 | 3,000 | 2,950 | 2,995 | 165,800 | 2,995 |
| 2005-09-13 | 3,000 | 3,000 | 2,965 | 3,000 | 179,300 | 3,000 |
| 2005-09-12 | 3,030 | 3,030 | 2,960 | 3,000 | 225,900 | 3,000 |
| 2005-09-09 | 3,000 | 3,010 | 2,935 | 2,985 | 361,800 | 2,985 |
| 2005-09-08 | 3,090 | 3,090 | 2,985 | 3,020 | 273,600 | 3,020 |
| 2005-09-07 | 3,090 | 3,110 | 3,040 | 3,070 | 206,600 | 3,070 |
| 2005-09-06 | 3,130 | 3,130 | 3,060 | 3,070 | 179,700 | 3,070 |
| 2005-09-05 | 3,110 | 3,150 | 3,090 | 3,130 | 195,500 | 3,130 |
| 2005-09-02 | 3,160 | 3,160 | 3,090 | 3,110 | 246,400 | 3,110 |
| 2005-09-01 | 3,070 | 3,160 | 3,030 | 3,130 | 729,000 | 3,130 |
| 2005-08-31 | 3,040 | 3,090 | 3,030 | 3,090 | 436,200 | 3,090 |
| 2005-08-30 | 3,030 | 3,040 | 3,020 | 3,040 | 176,500 | 3,040 |
| 2005-08-29 | 3,030 | 3,040 | 2,970 | 3,010 | 279,500 | 3,010 |
| 2005-08-26 | 3,060 | 3,060 | 2,995 | 3,020 | 207,900 | 3,020 |
| 2005-08-25 | 3,040 | 3,080 | 3,020 | 3,060 | 581,700 | 3,060 |
| 2005-08-24 | 2,945 | 3,060 | 2,925 | 3,050 | 864,400 | 3,050 |
| 2005-08-23 | 2,845 | 2,965 | 2,840 | 2,940 | 685,100 | 2,940 |
| 2005-08-22 | 2,855 | 2,855 | 2,820 | 2,840 | 183,500 | 2,840 |
| 2005-08-19 | 2,850 | 2,870 | 2,810 | 2,830 | 228,900 | 2,830 |
| 2005-08-18 | 2,790 | 2,930 | 2,790 | 2,850 | 706,200 | 2,850 |
| 2005-08-17 | 2,660 | 2,700 | 2,660 | 2,670 | 112,800 | 2,670 |
| 2005-08-16 | 2,570 | 2,715 | 2,565 | 2,700 | 315,700 | 2,700 |
| 2005-08-15 | 2,600 | 2,640 | 2,545 | 2,555 | 163,700 | 2,555 |
| 2005-08-12 | 2,655 | 2,655 | 2,595 | 2,620 | 132,400 | 2,620 |
| 2005-08-11 | 2,685 | 2,685 | 2,635 | 2,645 | 176,400 | 2,645 |
| 2005-08-10 | 2,685 | 2,730 | 2,665 | 2,685 | 195,900 | 2,685 |
| 2005-08-09 | 2,530 | 2,675 | 2,525 | 2,665 | 120,900 | 2,665 |
| 2005-08-08 | 2,480 | 2,530 | 2,455 | 2,525 | 101,900 | 2,525 |
| 2005-08-05 | 2,580 | 2,590 | 2,510 | 2,520 | 109,200 | 2,520 |
| 2005-08-04 | 2,600 | 2,610 | 2,565 | 2,570 | 83,200 | 2,570 |
| 2005-08-03 | 2,600 | 2,600 | 2,535 | 2,545 | 81,700 | 2,545 |
| 2005-08-02 | 2,600 | 2,620 | 2,590 | 2,595 | 96,400 | 2,595 |
| 2005-08-01 | 2,670 | 2,670 | 2,620 | 2,630 | 126,000 | 2,630 |
| 2005-07-29 | 2,665 | 2,685 | 2,640 | 2,675 | 113,800 | 2,675 |
| 2005-07-28 | 2,660 | 2,670 | 2,625 | 2,665 | 103,400 | 2,665 |
| 2005-07-27 | 2,630 | 2,670 | 2,630 | 2,665 | 150,600 | 2,665 |
| 2005-07-26 | 2,630 | 2,645 | 2,625 | 2,625 | 111,600 | 2,625 |
| 2005-07-25 | 2,640 | 2,660 | 2,625 | 2,645 | 150,100 | 2,645 |
| 2005-07-22 | 2,635 | 2,645 | 2,605 | 2,615 | 113,000 | 2,615 |
| 2005-07-21 | 2,600 | 2,675 | 2,585 | 2,650 | 247,700 | 2,650 |
| 2005-07-20 | 2,520 | 2,605 | 2,520 | 2,580 | 253,100 | 2,580 |
| 2005-07-19 | 2,615 | 2,620 | 2,525 | 2,545 | 148,300 | 2,545 |
| 2005-07-15 | 2,635 | 2,635 | 2,570 | 2,590 | 252,200 | 2,590 |
| 2005-07-14 | 2,670 | 2,670 | 2,620 | 2,630 | 172,600 | 2,630 |
| 2005-07-13 | 2,690 | 2,705 | 2,665 | 2,675 | 60,300 | 2,675 |
| 2005-07-12 | 2,700 | 2,735 | 2,685 | 2,700 | 113,900 | 2,700 |
| 2005-07-11 | 2,715 | 2,720 | 2,680 | 2,695 | 118,900 | 2,695 |
| 2005-07-08 | 2,760 | 2,760 | 2,700 | 2,700 | 184,200 | 2,700 |
| 2005-07-07 | 2,770 | 2,780 | 2,760 | 2,770 | 128,100 | 2,770 |
| 2005-07-06 | 2,760 | 2,780 | 2,740 | 2,770 | 99,100 | 2,770 |
| 2005-07-05 | 2,745 | 2,745 | 2,715 | 2,720 | 57,600 | 2,720 |
| 2005-07-04 | 2,750 | 2,760 | 2,725 | 2,745 | 95,300 | 2,745 |
| 2005-07-01 | 2,715 | 2,720 | 2,695 | 2,710 | 105,000 | 2,710 |
| 2005-06-30 | 2,720 | 2,735 | 2,695 | 2,710 | 176,400 | 2,710 |
| 2005-06-29 | 2,780 | 2,785 | 2,725 | 2,735 | 175,800 | 2,735 |
| 2005-06-28 | 2,755 | 2,800 | 2,750 | 2,785 | 99,900 | 2,785 |
| 2005-06-27 | 2,790 | 2,815 | 2,765 | 2,770 | 165,300 | 2,770 |
| 2005-06-24 | 2,740 | 2,815 | 2,740 | 2,815 | 301,800 | 2,815 |
| 2005-06-23 | 2,805 | 2,825 | 2,790 | 2,825 | 191,100 | 2,825 |
| 2005-06-22 | 2,830 | 2,840 | 2,830 | 2,840 | 114,600 | 2,840 |
| 2005-06-21 | 2,870 | 2,870 | 2,830 | 2,850 | 174,700 | 2,850 |
| 2005-06-20 | 2,845 | 2,865 | 2,815 | 2,865 | 157,700 | 2,865 |
| 2005-06-17 | 2,810 | 2,835 | 2,795 | 2,815 | 241,900 | 2,815 |
| 2005-06-16 | 2,710 | 2,780 | 2,710 | 2,770 | 421,600 | 2,770 |
| 2005-06-15 | 2,680 | 2,700 | 2,670 | 2,675 | 250,200 | 2,675 |
| 2005-06-14 | 2,730 | 2,770 | 2,700 | 2,700 | 154,000 | 2,700 |
| 2005-06-13 | 2,700 | 2,765 | 2,670 | 2,725 | 227,100 | 2,725 |
| 2005-06-10 | 2,750 | 2,790 | 2,705 | 2,710 | 386,200 | 2,710 |
| 2005-06-09 | 2,850 | 2,850 | 2,750 | 2,750 | 291,700 | 2,750 |
| 2005-06-08 | 2,860 | 2,885 | 2,845 | 2,860 | 100,900 | 2,860 |
| 2005-06-07 | 2,870 | 2,900 | 2,855 | 2,870 | 136,500 | 2,870 |
| 2005-06-06 | 2,850 | 2,890 | 2,840 | 2,860 | 152,400 | 2,860 |
| 2005-06-03 | 2,895 | 2,900 | 2,855 | 2,890 | 175,900 | 2,890 |
| 2005-06-02 | 2,975 | 2,975 | 2,905 | 2,920 | 198,200 | 2,920 |
| 2005-06-01 | 2,935 | 2,970 | 2,935 | 2,970 | 99,400 | 2,970 |
| 2005-05-31 | 2,985 | 2,995 | 2,930 | 2,995 | 169,600 | 2,995 |
| 2005-05-30 | 2,920 | 2,995 | 2,920 | 2,980 | 157,200 | 2,980 |
| 2005-05-27 | 2,895 | 2,945 | 2,890 | 2,940 | 159,700 | 2,940 |
| 2005-05-26 | 2,870 | 2,880 | 2,805 | 2,815 | 116,300 | 2,815 |
| 2005-05-25 | 2,900 | 2,910 | 2,830 | 2,830 | 93,600 | 2,830 |
| 2005-05-24 | 2,960 | 2,970 | 2,890 | 2,895 | 140,700 | 2,895 |
| 2005-05-23 | 2,955 | 2,975 | 2,875 | 2,945 | 155,500 | 2,945 |
| 2005-05-20 | 2,950 | 2,985 | 2,930 | 2,960 | 78,400 | 2,960 |
| 2005-05-19 | 2,895 | 3,000 | 2,875 | 2,985 | 147,900 | 2,985 |
| 2005-05-18 | 2,930 | 2,940 | 2,865 | 2,885 | 141,900 | 2,885 |
| 2005-05-17 | 3,040 | 3,040 | 2,900 | 2,930 | 167,500 | 2,930 |
| 2005-05-16 | 3,030 | 3,070 | 3,000 | 3,020 | 281,500 | 3,020 |
| 2005-05-13 | 3,010 | 3,050 | 2,995 | 3,000 | 222,800 | 3,000 |
| 2005-05-12 | 3,040 | 3,050 | 3,000 | 3,030 | 162,000 | 3,030 |
| 2005-05-11 | 2,990 | 3,030 | 2,990 | 3,030 | 150,000 | 3,030 |
| 2005-05-10 | 3,040 | 3,040 | 2,995 | 3,010 | 112,200 | 3,010 |
| 2005-05-09 | 2,945 | 3,070 | 2,935 | 3,050 | 373,100 | 3,050 |
| 2005-05-06 | 2,895 | 2,950 | 2,895 | 2,920 | 120,900 | 2,920 |
| 2005-05-02 | 2,915 | 2,915 | 2,875 | 2,890 | 96,000 | 2,890 |
| 2005-04-28 | 2,910 | 2,935 | 2,880 | 2,880 | 142,000 | 2,880 |
| 2005-04-27 | 2,940 | 2,960 | 2,890 | 2,920 | 153,900 | 2,920 |
| 2005-04-26 | 2,945 | 2,985 | 2,915 | 2,970 | 202,800 | 2,970 |
| 2005-04-25 | 2,890 | 2,930 | 2,860 | 2,905 | 92,300 | 2,905 |
| 2005-04-22 | 2,940 | 2,950 | 2,895 | 2,895 | 124,100 | 2,895 |
| 2005-04-21 | 2,775 | 2,900 | 2,770 | 2,860 | 179,100 | 2,860 |
| 2005-04-20 | 2,905 | 2,930 | 2,880 | 2,895 | 329,300 | 2,895 |
| 2005-04-19 | 2,800 | 2,830 | 2,770 | 2,815 | 284,200 | 2,815 |
| 2005-04-18 | 2,705 | 2,760 | 2,680 | 2,740 | 365,400 | 2,740 |
| 2005-04-15 | 2,930 | 2,940 | 2,800 | 2,825 | 488,600 | 2,825 |
| 2005-04-14 | 3,020 | 3,050 | 2,970 | 2,980 | 262,000 | 2,980 |
| 2005-04-13 | 3,090 | 3,100 | 3,080 | 3,080 | 163,200 | 3,080 |
| 2005-04-12 | 3,130 | 3,140 | 3,060 | 3,060 | 242,800 | 3,060 |
| 2005-04-11 | 3,110 | 3,170 | 3,080 | 3,080 | 316,500 | 3,080 |
| 2005-04-08 | 3,080 | 3,130 | 3,080 | 3,130 | 272,200 | 3,130 |
| 2005-04-07 | 3,040 | 3,120 | 3,040 | 3,070 | 329,800 | 3,070 |
| 2005-04-06 | 3,050 | 3,080 | 3,020 | 3,040 | 239,900 | 3,040 |
| 2005-04-05 | 3,090 | 3,130 | 3,060 | 3,070 | 331,600 | 3,070 |
| 2005-04-04 | 3,060 | 3,090 | 3,050 | 3,090 | 119,100 | 3,090 |
| 2005-04-01 | 3,100 | 3,100 | 3,040 | 3,070 | 265,200 | 3,070 |
| 2005-03-31 | 3,060 | 3,100 | 3,030 | 3,100 | 193,900 | 3,100 |
| 2005-03-30 | 3,020 | 3,040 | 2,990 | 3,010 | 151,900 | 3,010 |
| 2005-03-29 | 3,040 | 3,120 | 3,020 | 3,030 | 491,200 | 3,030 |
| 2005-03-28 | 3,010 | 3,040 | 2,990 | 3,020 | 82,900 | 3,020 |
| 2005-03-25 | 3,030 | 3,040 | 2,995 | 3,040 | 231,800 | 3,040 |
| 2005-03-24 | 3,010 | 3,050 | 3,000 | 3,030 | 187,600 | 3,030 |
| 2005-03-23 | 3,010 | 3,020 | 2,980 | 2,985 | 127,900 | 2,985 |
| 2005-03-22 | 2,955 | 3,050 | 2,955 | 3,050 | 227,900 | 3,050 |
| 2005-03-18 | 2,975 | 2,980 | 2,935 | 2,965 | 354,000 | 2,965 |
| 2005-03-17 | 3,020 | 3,030 | 2,975 | 2,990 | 240,400 | 2,990 |
| 2005-03-16 | 3,000 | 3,070 | 3,000 | 3,060 | 280,800 | 3,060 |
| 2005-03-15 | 2,990 | 3,030 | 2,970 | 2,995 | 173,300 | 2,995 |
| 2005-03-14 | 3,040 | 3,050 | 2,955 | 2,960 | 266,300 | 2,960 |
| 2005-03-11 | 3,080 | 3,100 | 3,030 | 3,040 | 249,000 | 3,040 |
| 2005-03-10 | 3,070 | 3,100 | 3,010 | 3,030 | 291,800 | 3,030 |
| 2005-03-09 | 3,030 | 3,140 | 3,000 | 3,110 | 534,700 | 3,110 |
| 2005-03-08 | 3,030 | 3,100 | 2,975 | 3,000 | 978,600 | 3,000 |
| 2005-03-07 | 2,930 | 3,160 | 2,925 | 3,130 | 1,235,700 | 3,130 |
| 2005-03-04 | 2,725 | 2,910 | 2,715 | 2,895 | 795,800 | 2,895 |
| 2005-03-03 | 2,755 | 2,755 | 2,710 | 2,710 | 253,600 | 2,710 |
| 2005-03-02 | 2,785 | 2,785 | 2,745 | 2,755 | 274,200 | 2,755 |
| 2005-03-01 | 2,830 | 2,830 | 2,765 | 2,785 | 310,300 | 2,785 |
| 2005-02-28 | 2,840 | 2,875 | 2,820 | 2,825 | 331,200 | 2,825 |
| 2005-02-25 | 2,770 | 2,835 | 2,770 | 2,815 | 323,400 | 2,815 |
| 2005-02-24 | 2,810 | 2,860 | 2,805 | 2,810 | 536,500 | 2,810 |
| 2005-02-23 | 2,750 | 2,775 | 2,730 | 2,760 | 257,000 | 2,760 |
| 2005-02-22 | 2,705 | 2,775 | 2,700 | 2,760 | 304,800 | 2,760 |
| 2005-02-21 | 2,760 | 2,790 | 2,710 | 2,725 | 365,800 | 2,725 |
| 2005-02-18 | 2,620 | 2,760 | 2,620 | 2,755 | 784,400 | 2,755 |
| 2005-02-17 | 2,670 | 2,690 | 2,605 | 2,610 | 380,900 | 2,610 |
| 2005-02-16 | 2,680 | 2,695 | 2,640 | 2,685 | 503,400 | 2,685 |
| 2005-02-15 | 2,500 | 2,730 | 2,495 | 2,720 | 1,801,900 | 2,720 |
| 2005-02-14 | 2,495 | 2,495 | 2,425 | 2,440 | 152,700 | 2,440 |
| 2005-02-10 | 2,450 | 2,455 | 2,415 | 2,455 | 125,000 | 2,455 |
| 2005-02-09 | 2,475 | 2,485 | 2,460 | 2,480 | 78,300 | 2,480 |
| 2005-02-08 | 2,515 | 2,515 | 2,475 | 2,490 | 231,800 | 2,490 |
| 2005-02-07 | 2,480 | 2,505 | 2,470 | 2,485 | 122,400 | 2,485 |
| 2005-02-04 | 2,495 | 2,495 | 2,470 | 2,480 | 158,100 | 2,480 |
| 2005-02-03 | 2,500 | 2,515 | 2,460 | 2,470 | 350,400 | 2,470 |
| 2005-02-02 | 2,365 | 2,495 | 2,365 | 2,480 | 593,400 | 2,480 |
| 2005-02-01 | 2,390 | 2,390 | 2,360 | 2,360 | 127,000 | 2,360 |
| 2005-01-31 | 2,370 | 2,405 | 2,280 | 2,395 | 373,700 | 2,395 |
| 2005-01-28 | 2,445 | 2,460 | 2,355 | 2,390 | 292,200 | 2,390 |
| 2005-01-27 | 2,495 | 2,495 | 2,455 | 2,465 | 109,700 | 2,465 |
| 2005-01-26 | 2,490 | 2,500 | 2,460 | 2,480 | 143,300 | 2,480 |
| 2005-01-25 | 2,455 | 2,470 | 2,425 | 2,465 | 167,500 | 2,465 |
| 2005-01-24 | 2,425 | 2,450 | 2,390 | 2,445 | 181,300 | 2,445 |
| 2005-01-21 | 2,450 | 2,475 | 2,425 | 2,455 | 146,300 | 2,455 |
| 2005-01-20 | 2,490 | 2,490 | 2,450 | 2,475 | 242,000 | 2,475 |
| 2005-01-19 | 2,540 | 2,540 | 2,480 | 2,490 | 210,700 | 2,490 |
| 2005-01-18 | 2,540 | 2,545 | 2,500 | 2,520 | 243,400 | 2,520 |
| 2005-01-17 | 2,480 | 2,545 | 2,450 | 2,545 | 365,600 | 2,545 |
| 2005-01-14 | 2,410 | 2,470 | 2,400 | 2,470 | 227,600 | 2,470 |
| 2005-01-13 | 2,440 | 2,450 | 2,415 | 2,440 | 268,000 | 2,440 |
| 2005-01-12 | 2,465 | 2,465 | 2,420 | 2,435 | 299,600 | 2,435 |
| 2005-01-11 | 2,420 | 2,495 | 2,410 | 2,470 | 617,100 | 2,470 |
| 2005-01-07 | 2,325 | 2,420 | 2,295 | 2,420 | 867,800 | 2,420 |
| 2005-01-06 | 2,265 | 2,315 | 2,250 | 2,290 | 404,700 | 2,290 |
| 2005-01-05 | 2,260 | 2,290 | 2,240 | 2,275 | 312,200 | 2,275 |
| 2005-01-04 | 2,310 | 2,320 | 2,270 | 2,300 | 172,900 | 2,300 |
分割・併合履歴 ： なし
