6770 アルプスアルパイン(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 | 1,660 | 1,661 | 1,631 | 1,643 | 1,283,800 | 1,643 |
| 2005-12-29 | 1,649 | 1,666 | 1,639 | 1,652 | 2,107,100 | 1,652 |
| 2005-12-28 | 1,660 | 1,660 | 1,630 | 1,641 | 2,339,300 | 1,641 |
| 2005-12-27 | 1,667 | 1,675 | 1,653 | 1,660 | 1,928,300 | 1,660 |
| 2005-12-26 | 1,695 | 1,700 | 1,646 | 1,661 | 4,313,900 | 1,661 |
| 2005-12-22 | 1,624 | 1,713 | 1,599 | 1,640 | 10,599,000 | 1,640 |
| 2005-12-21 | 1,860 | 1,879 | 1,855 | 1,870 | 1,927,600 | 1,870 |
| 2005-12-20 | 1,865 | 1,865 | 1,834 | 1,852 | 1,323,400 | 1,852 |
| 2005-12-19 | 1,821 | 1,848 | 1,807 | 1,848 | 775,000 | 1,848 |
| 2005-12-16 | 1,807 | 1,833 | 1,788 | 1,793 | 1,856,300 | 1,793 |
| 2005-12-15 | 1,847 | 1,853 | 1,809 | 1,810 | 1,599,400 | 1,810 |
| 2005-12-14 | 1,897 | 1,899 | 1,851 | 1,853 | 1,181,000 | 1,853 |
| 2005-12-13 | 1,900 | 1,900 | 1,880 | 1,899 | 1,095,400 | 1,899 |
| 2005-12-12 | 1,866 | 1,885 | 1,850 | 1,871 | 1,599,600 | 1,871 |
| 2005-12-09 | 1,817 | 1,851 | 1,812 | 1,838 | 5,116,500 | 1,838 |
| 2005-12-08 | 1,851 | 1,880 | 1,845 | 1,847 | 1,937,900 | 1,847 |
| 2005-12-07 | 1,873 | 1,894 | 1,865 | 1,872 | 1,840,800 | 1,872 |
| 2005-12-06 | 1,912 | 1,926 | 1,893 | 1,895 | 1,454,300 | 1,895 |
| 2005-12-05 | 1,910 | 1,934 | 1,909 | 1,929 | 1,551,900 | 1,929 |
| 2005-12-02 | 1,912 | 1,920 | 1,896 | 1,910 | 1,697,700 | 1,910 |
| 2005-12-01 | 1,900 | 1,925 | 1,894 | 1,924 | 767,600 | 1,924 |
| 2005-11-30 | 1,940 | 1,940 | 1,880 | 1,893 | 1,179,300 | 1,893 |
| 2005-11-29 | 1,919 | 1,938 | 1,912 | 1,925 | 913,800 | 1,925 |
| 2005-11-28 | 1,879 | 1,943 | 1,876 | 1,940 | 1,434,000 | 1,940 |
| 2005-11-25 | 1,891 | 1,900 | 1,863 | 1,884 | 1,667,100 | 1,884 |
| 2005-11-24 | 1,875 | 1,931 | 1,865 | 1,918 | 3,178,900 | 1,918 |
| 2005-11-22 | 1,870 | 1,876 | 1,854 | 1,870 | 2,017,100 | 1,870 |
| 2005-11-21 | 1,840 | 1,874 | 1,834 | 1,868 | 2,316,600 | 1,868 |
| 2005-11-18 | 1,817 | 1,836 | 1,806 | 1,820 | 1,368,400 | 1,820 |
| 2005-11-17 | 1,781 | 1,813 | 1,781 | 1,800 | 1,709,000 | 1,800 |
| 2005-11-16 | 1,817 | 1,818 | 1,784 | 1,785 | 1,523,200 | 1,785 |
| 2005-11-15 | 1,813 | 1,831 | 1,813 | 1,818 | 913,900 | 1,818 |
| 2005-11-14 | 1,833 | 1,839 | 1,817 | 1,823 | 895,700 | 1,823 |
| 2005-11-11 | 1,850 | 1,850 | 1,816 | 1,831 | 2,074,500 | 1,831 |
| 2005-11-10 | 1,849 | 1,866 | 1,833 | 1,848 | 1,074,200 | 1,848 |
| 2005-11-09 | 1,811 | 1,866 | 1,792 | 1,847 | 3,718,300 | 1,847 |
| 2005-11-08 | 1,885 | 1,895 | 1,874 | 1,884 | 896,400 | 1,884 |
| 2005-11-07 | 1,882 | 1,889 | 1,871 | 1,882 | 768,400 | 1,882 |
| 2005-11-04 | 1,880 | 1,891 | 1,861 | 1,890 | 1,804,000 | 1,890 |
| 2005-11-02 | 1,850 | 1,862 | 1,836 | 1,852 | 1,196,700 | 1,852 |
| 2005-11-01 | 1,830 | 1,866 | 1,829 | 1,861 | 878,700 | 1,861 |
| 2005-10-31 | 1,831 | 1,838 | 1,813 | 1,838 | 975,400 | 1,838 |
| 2005-10-28 | 1,803 | 1,814 | 1,787 | 1,804 | 1,196,300 | 1,804 |
| 2005-10-27 | 1,820 | 1,834 | 1,811 | 1,811 | 830,800 | 1,811 |
| 2005-10-26 | 1,818 | 1,845 | 1,816 | 1,827 | 1,074,800 | 1,827 |
| 2005-10-25 | 1,834 | 1,855 | 1,832 | 1,848 | 1,428,600 | 1,848 |
| 2005-10-24 | 1,805 | 1,806 | 1,792 | 1,800 | 848,200 | 1,800 |
| 2005-10-21 | 1,811 | 1,813 | 1,777 | 1,781 | 2,092,000 | 1,781 |
| 2005-10-20 | 1,835 | 1,838 | 1,810 | 1,826 | 1,022,300 | 1,826 |
| 2005-10-19 | 1,831 | 1,844 | 1,805 | 1,810 | 978,100 | 1,810 |
| 2005-10-18 | 1,848 | 1,857 | 1,837 | 1,843 | 1,038,800 | 1,843 |
| 2005-10-17 | 1,852 | 1,867 | 1,835 | 1,845 | 1,176,500 | 1,845 |
| 2005-10-14 | 1,852 | 1,852 | 1,805 | 1,844 | 2,043,100 | 1,844 |
| 2005-10-13 | 1,820 | 1,838 | 1,804 | 1,829 | 1,392,900 | 1,829 |
| 2005-10-12 | 1,846 | 1,874 | 1,826 | 1,828 | 1,281,400 | 1,828 |
| 2005-10-11 | 1,850 | 1,887 | 1,824 | 1,875 | 1,199,100 | 1,875 |
| 2005-10-07 | 1,823 | 1,840 | 1,816 | 1,823 | 1,419,100 | 1,823 |
| 2005-10-06 | 1,900 | 1,900 | 1,840 | 1,852 | 1,373,900 | 1,852 |
| 2005-10-05 | 1,943 | 1,957 | 1,902 | 1,910 | 2,666,100 | 1,910 |
| 2005-10-04 | 1,866 | 1,916 | 1,865 | 1,915 | 1,895,600 | 1,915 |
| 2005-10-03 | 1,860 | 1,878 | 1,856 | 1,866 | 1,560,700 | 1,866 |
| 2005-09-30 | 1,835 | 1,843 | 1,822 | 1,843 | 1,224,700 | 1,843 |
| 2005-09-29 | 1,805 | 1,834 | 1,780 | 1,817 | 1,628,100 | 1,817 |
| 2005-09-28 | 1,818 | 1,830 | 1,805 | 1,805 | 959,100 | 1,805 |
| 2005-09-27 | 1,825 | 1,825 | 1,794 | 1,811 | 906,700 | 1,811 |
| 2005-09-26 | 1,812 | 1,830 | 1,811 | 1,825 | 1,814,200 | 1,825 |
| 2005-09-22 | 1,792 | 1,797 | 1,768 | 1,782 | 1,321,700 | 1,782 |
| 2005-09-21 | 1,771 | 1,815 | 1,755 | 1,780 | 2,279,600 | 1,780 |
| 2005-09-20 | 1,737 | 1,769 | 1,731 | 1,747 | 1,460,500 | 1,747 |
| 2005-09-16 | 1,755 | 1,761 | 1,728 | 1,737 | 1,692,300 | 1,737 |
| 2005-09-15 | 1,772 | 1,778 | 1,760 | 1,770 | 1,724,900 | 1,770 |
| 2005-09-14 | 1,771 | 1,790 | 1,771 | 1,780 | 767,500 | 1,780 |
| 2005-09-13 | 1,782 | 1,796 | 1,779 | 1,785 | 892,800 | 1,785 |
| 2005-09-12 | 1,797 | 1,799 | 1,783 | 1,797 | 936,000 | 1,797 |
| 2005-09-09 | 1,780 | 1,790 | 1,763 | 1,789 | 3,362,600 | 1,789 |
| 2005-09-08 | 1,788 | 1,795 | 1,764 | 1,772 | 980,700 | 1,772 |
| 2005-09-07 | 1,780 | 1,785 | 1,773 | 1,781 | 1,194,800 | 1,781 |
| 2005-09-06 | 1,790 | 1,805 | 1,756 | 1,761 | 1,195,300 | 1,761 |
| 2005-09-05 | 1,795 | 1,796 | 1,784 | 1,789 | 823,600 | 1,789 |
| 2005-09-02 | 1,793 | 1,794 | 1,783 | 1,794 | 919,900 | 1,794 |
| 2005-09-01 | 1,800 | 1,812 | 1,789 | 1,789 | 981,200 | 1,789 |
| 2005-08-31 | 1,805 | 1,805 | 1,792 | 1,797 | 1,074,700 | 1,797 |
| 2005-08-30 | 1,793 | 1,808 | 1,784 | 1,803 | 1,343,800 | 1,803 |
| 2005-08-29 | 1,770 | 1,793 | 1,755 | 1,774 | 1,781,500 | 1,774 |
| 2005-08-26 | 1,765 | 1,778 | 1,765 | 1,770 | 729,600 | 1,770 |
| 2005-08-25 | 1,750 | 1,784 | 1,748 | 1,764 | 1,981,900 | 1,764 |
| 2005-08-24 | 1,735 | 1,755 | 1,735 | 1,750 | 1,420,100 | 1,750 |
| 2005-08-23 | 1,749 | 1,757 | 1,735 | 1,735 | 1,402,100 | 1,735 |
| 2005-08-22 | 1,730 | 1,749 | 1,726 | 1,741 | 950,900 | 1,741 |
| 2005-08-19 | 1,729 | 1,729 | 1,716 | 1,729 | 953,100 | 1,729 |
| 2005-08-18 | 1,727 | 1,735 | 1,720 | 1,728 | 957,400 | 1,728 |
| 2005-08-17 | 1,703 | 1,733 | 1,702 | 1,719 | 1,801,100 | 1,719 |
| 2005-08-16 | 1,730 | 1,738 | 1,711 | 1,730 | 1,209,200 | 1,730 |
| 2005-08-15 | 1,720 | 1,724 | 1,703 | 1,706 | 433,200 | 1,706 |
| 2005-08-12 | 1,714 | 1,737 | 1,710 | 1,710 | 1,189,800 | 1,710 |
| 2005-08-11 | 1,725 | 1,725 | 1,706 | 1,716 | 719,200 | 1,716 |
| 2005-08-10 | 1,705 | 1,734 | 1,705 | 1,716 | 1,079,700 | 1,716 |
| 2005-08-09 | 1,704 | 1,717 | 1,695 | 1,701 | 800,500 | 1,701 |
| 2005-08-08 | 1,685 | 1,704 | 1,662 | 1,697 | 1,028,800 | 1,697 |
| 2005-08-05 | 1,700 | 1,742 | 1,680 | 1,695 | 2,465,400 | 1,695 |
| 2005-08-04 | 1,674 | 1,684 | 1,657 | 1,662 | 1,261,300 | 1,662 |
| 2005-08-03 | 1,687 | 1,695 | 1,677 | 1,687 | 500,700 | 1,687 |
| 2005-08-02 | 1,683 | 1,698 | 1,683 | 1,686 | 676,600 | 1,686 |
| 2005-08-01 | 1,676 | 1,707 | 1,676 | 1,683 | 768,700 | 1,683 |
| 2005-07-29 | 1,712 | 1,712 | 1,672 | 1,681 | 1,425,000 | 1,681 |
| 2005-07-28 | 1,700 | 1,715 | 1,697 | 1,700 | 651,000 | 1,700 |
| 2005-07-27 | 1,692 | 1,705 | 1,690 | 1,699 | 777,000 | 1,699 |
| 2005-07-26 | 1,705 | 1,712 | 1,686 | 1,694 | 1,571,000 | 1,694 |
| 2005-07-25 | 1,715 | 1,727 | 1,708 | 1,723 | 745,000 | 1,723 |
| 2005-07-22 | 1,726 | 1,727 | 1,712 | 1,726 | 931,000 | 1,726 |
| 2005-07-21 | 1,730 | 1,739 | 1,724 | 1,725 | 531,000 | 1,725 |
| 2005-07-20 | 1,724 | 1,734 | 1,710 | 1,726 | 867,000 | 1,726 |
| 2005-07-19 | 1,718 | 1,725 | 1,709 | 1,716 | 631,000 | 1,716 |
| 2005-07-15 | 1,740 | 1,740 | 1,718 | 1,723 | 841,000 | 1,723 |
| 2005-07-14 | 1,700 | 1,742 | 1,696 | 1,738 | 2,164,000 | 1,738 |
| 2005-07-13 | 1,674 | 1,694 | 1,670 | 1,678 | 874,000 | 1,678 |
| 2005-07-12 | 1,677 | 1,680 | 1,661 | 1,661 | 1,033,000 | 1,661 |
| 2005-07-11 | 1,665 | 1,673 | 1,658 | 1,663 | 603,000 | 1,663 |
| 2005-07-08 | 1,666 | 1,682 | 1,654 | 1,656 | 1,748,000 | 1,656 |
| 2005-07-07 | 1,672 | 1,679 | 1,664 | 1,668 | 570,000 | 1,668 |
| 2005-07-06 | 1,694 | 1,694 | 1,669 | 1,671 | 837,000 | 1,671 |
| 2005-07-05 | 1,690 | 1,704 | 1,684 | 1,693 | 633,000 | 1,693 |
| 2005-07-04 | 1,691 | 1,704 | 1,684 | 1,704 | 646,000 | 1,704 |
| 2005-07-01 | 1,693 | 1,712 | 1,688 | 1,698 | 636,000 | 1,698 |
| 2005-06-30 | 1,709 | 1,709 | 1,692 | 1,698 | 593,000 | 1,698 |
| 2005-06-29 | 1,698 | 1,705 | 1,686 | 1,699 | 772,000 | 1,699 |
| 2005-06-28 | 1,670 | 1,685 | 1,660 | 1,685 | 499,000 | 1,685 |
| 2005-06-27 | 1,675 | 1,675 | 1,649 | 1,663 | 666,000 | 1,663 |
| 2005-06-24 | 1,695 | 1,697 | 1,676 | 1,691 | 916,000 | 1,691 |
| 2005-06-23 | 1,684 | 1,712 | 1,682 | 1,703 | 1,520,000 | 1,703 |
| 2005-06-22 | 1,668 | 1,680 | 1,662 | 1,678 | 1,160,000 | 1,678 |
| 2005-06-21 | 1,650 | 1,664 | 1,640 | 1,657 | 991,000 | 1,657 |
| 2005-06-20 | 1,673 | 1,674 | 1,655 | 1,662 | 831,000 | 1,662 |
| 2005-06-17 | 1,661 | 1,670 | 1,654 | 1,655 | 734,000 | 1,655 |
| 2005-06-16 | 1,671 | 1,674 | 1,655 | 1,661 | 671,000 | 1,661 |
| 2005-06-15 | 1,657 | 1,673 | 1,648 | 1,670 | 1,015,000 | 1,670 |
| 2005-06-14 | 1,645 | 1,656 | 1,638 | 1,645 | 557,000 | 1,645 |
| 2005-06-13 | 1,650 | 1,667 | 1,642 | 1,645 | 665,000 | 1,645 |
| 2005-06-10 | 1,612 | 1,655 | 1,612 | 1,649 | 4,207,000 | 1,649 |
| 2005-06-09 | 1,635 | 1,635 | 1,610 | 1,611 | 882,000 | 1,611 |
| 2005-06-08 | 1,613 | 1,639 | 1,613 | 1,623 | 542,000 | 1,623 |
| 2005-06-07 | 1,629 | 1,636 | 1,613 | 1,621 | 592,000 | 1,621 |
| 2005-06-06 | 1,621 | 1,629 | 1,610 | 1,627 | 793,000 | 1,627 |
| 2005-06-03 | 1,640 | 1,640 | 1,615 | 1,626 | 1,579,000 | 1,626 |
| 2005-06-02 | 1,660 | 1,668 | 1,643 | 1,643 | 928,000 | 1,643 |
| 2005-06-01 | 1,644 | 1,660 | 1,640 | 1,648 | 815,000 | 1,648 |
| 2005-05-31 | 1,667 | 1,680 | 1,647 | 1,647 | 1,381,000 | 1,647 |
| 2005-05-30 | 1,666 | 1,687 | 1,653 | 1,670 | 1,081,000 | 1,670 |
| 2005-05-27 | 1,644 | 1,668 | 1,639 | 1,663 | 1,625,000 | 1,663 |
| 2005-05-26 | 1,623 | 1,633 | 1,612 | 1,626 | 774,000 | 1,626 |
| 2005-05-25 | 1,640 | 1,649 | 1,611 | 1,616 | 646,000 | 1,616 |
| 2005-05-24 | 1,647 | 1,649 | 1,630 | 1,640 | 799,000 | 1,640 |
| 2005-05-23 | 1,612 | 1,644 | 1,608 | 1,638 | 1,074,000 | 1,638 |
| 2005-05-20 | 1,619 | 1,645 | 1,610 | 1,624 | 1,518,000 | 1,624 |
| 2005-05-19 | 1,605 | 1,634 | 1,594 | 1,629 | 1,708,000 | 1,629 |
| 2005-05-18 | 1,580 | 1,618 | 1,577 | 1,595 | 1,413,000 | 1,595 |
| 2005-05-17 | 1,621 | 1,635 | 1,581 | 1,588 | 1,237,000 | 1,588 |
| 2005-05-16 | 1,634 | 1,634 | 1,610 | 1,616 | 862,000 | 1,616 |
| 2005-05-13 | 1,650 | 1,650 | 1,633 | 1,633 | 1,232,000 | 1,633 |
| 2005-05-12 | 1,650 | 1,664 | 1,633 | 1,654 | 1,771,000 | 1,654 |
| 2005-05-11 | 1,660 | 1,683 | 1,657 | 1,680 | 977,000 | 1,680 |
| 2005-05-10 | 1,680 | 1,689 | 1,671 | 1,689 | 870,000 | 1,689 |
| 2005-05-09 | 1,666 | 1,681 | 1,640 | 1,680 | 1,281,000 | 1,680 |
| 2005-05-06 | 1,669 | 1,680 | 1,657 | 1,662 | 1,085,000 | 1,662 |
| 2005-05-02 | 1,630 | 1,647 | 1,620 | 1,630 | 728,000 | 1,630 |
| 2005-04-28 | 1,634 | 1,646 | 1,615 | 1,646 | 1,290,000 | 1,646 |
| 2005-04-27 | 1,635 | 1,647 | 1,622 | 1,633 | 695,000 | 1,633 |
| 2005-04-26 | 1,638 | 1,656 | 1,636 | 1,645 | 965,000 | 1,645 |
| 2005-04-25 | 1,646 | 1,669 | 1,638 | 1,659 | 665,000 | 1,659 |
| 2005-04-22 | 1,676 | 1,676 | 1,659 | 1,665 | 958,000 | 1,665 |
| 2005-04-21 | 1,625 | 1,652 | 1,598 | 1,646 | 1,476,000 | 1,646 |
| 2005-04-20 | 1,650 | 1,661 | 1,621 | 1,652 | 2,460,000 | 1,652 |
| 2005-04-19 | 1,630 | 1,640 | 1,623 | 1,628 | 1,200,000 | 1,628 |
| 2005-04-18 | 1,654 | 1,660 | 1,610 | 1,617 | 2,267,000 | 1,617 |
| 2005-04-15 | 1,695 | 1,696 | 1,683 | 1,694 | 977,000 | 1,694 |
| 2005-04-14 | 1,722 | 1,726 | 1,711 | 1,720 | 1,482,000 | 1,720 |
| 2005-04-13 | 1,735 | 1,746 | 1,724 | 1,738 | 1,200,000 | 1,738 |
| 2005-04-12 | 1,759 | 1,763 | 1,729 | 1,735 | 1,016,000 | 1,735 |
| 2005-04-11 | 1,774 | 1,774 | 1,752 | 1,759 | 1,765,000 | 1,759 |
| 2005-04-08 | 1,742 | 1,781 | 1,732 | 1,777 | 2,558,000 | 1,777 |
| 2005-04-07 | 1,750 | 1,750 | 1,713 | 1,718 | 1,628,000 | 1,718 |
| 2005-04-06 | 1,735 | 1,752 | 1,722 | 1,749 | 1,691,000 | 1,749 |
| 2005-04-05 | 1,710 | 1,740 | 1,705 | 1,734 | 1,831,000 | 1,734 |
| 2005-04-04 | 1,673 | 1,708 | 1,671 | 1,694 | 1,874,000 | 1,694 |
| 2005-04-01 | 1,700 | 1,715 | 1,690 | 1,700 | 2,639,000 | 1,700 |
| 2005-03-31 | 1,676 | 1,712 | 1,671 | 1,707 | 3,439,000 | 1,707 |
| 2005-03-30 | 1,634 | 1,676 | 1,630 | 1,672 | 2,767,000 | 1,672 |
| 2005-03-29 | 1,654 | 1,665 | 1,613 | 1,632 | 1,546,000 | 1,632 |
| 2005-03-28 | 1,614 | 1,669 | 1,614 | 1,653 | 846,000 | 1,653 |
| 2005-03-25 | 1,629 | 1,647 | 1,621 | 1,633 | 816,000 | 1,633 |
| 2005-03-24 | 1,615 | 1,634 | 1,608 | 1,629 | 1,194,000 | 1,629 |
| 2005-03-23 | 1,603 | 1,611 | 1,592 | 1,610 | 1,037,000 | 1,610 |
| 2005-03-22 | 1,634 | 1,634 | 1,610 | 1,618 | 970,000 | 1,618 |
| 2005-03-18 | 1,617 | 1,642 | 1,615 | 1,633 | 943,000 | 1,633 |
| 2005-03-17 | 1,600 | 1,619 | 1,600 | 1,617 | 996,000 | 1,617 |
| 2005-03-16 | 1,600 | 1,617 | 1,593 | 1,617 | 1,130,000 | 1,617 |
| 2005-03-15 | 1,596 | 1,621 | 1,588 | 1,599 | 1,554,000 | 1,599 |
| 2005-03-14 | 1,610 | 1,618 | 1,598 | 1,598 | 989,000 | 1,598 |
| 2005-03-11 | 1,599 | 1,607 | 1,595 | 1,607 | 4,863,000 | 1,607 |
| 2005-03-10 | 1,601 | 1,610 | 1,598 | 1,607 | 1,506,000 | 1,607 |
| 2005-03-09 | 1,628 | 1,629 | 1,612 | 1,624 | 1,705,000 | 1,624 |
| 2005-03-08 | 1,637 | 1,656 | 1,634 | 1,641 | 1,465,000 | 1,641 |
| 2005-03-07 | 1,660 | 1,667 | 1,642 | 1,642 | 1,141,000 | 1,642 |
| 2005-03-04 | 1,638 | 1,660 | 1,626 | 1,658 | 1,579,000 | 1,658 |
| 2005-03-03 | 1,617 | 1,639 | 1,617 | 1,639 | 788,000 | 1,639 |
| 2005-03-02 | 1,619 | 1,637 | 1,613 | 1,635 | 1,408,000 | 1,635 |
| 2005-03-01 | 1,620 | 1,632 | 1,590 | 1,616 | 1,365,000 | 1,616 |
| 2005-02-28 | 1,616 | 1,617 | 1,598 | 1,598 | 1,609,000 | 1,598 |
| 2005-02-25 | 1,590 | 1,624 | 1,587 | 1,614 | 1,955,000 | 1,614 |
| 2005-02-24 | 1,570 | 1,592 | 1,566 | 1,586 | 1,295,000 | 1,586 |
| 2005-02-23 | 1,568 | 1,575 | 1,558 | 1,570 | 1,129,000 | 1,570 |
| 2005-02-22 | 1,562 | 1,593 | 1,562 | 1,588 | 1,782,000 | 1,588 |
| 2005-02-21 | 1,571 | 1,574 | 1,556 | 1,572 | 1,205,000 | 1,572 |
| 2005-02-18 | 1,552 | 1,574 | 1,546 | 1,572 | 3,051,000 | 1,572 |
| 2005-02-17 | 1,540 | 1,557 | 1,535 | 1,554 | 2,584,000 | 1,554 |
| 2005-02-16 | 1,513 | 1,539 | 1,510 | 1,532 | 3,274,000 | 1,532 |
| 2005-02-15 | 1,481 | 1,519 | 1,481 | 1,504 | 3,642,000 | 1,504 |
| 2005-02-14 | 1,460 | 1,474 | 1,455 | 1,463 | 2,295,000 | 1,463 |
| 2005-02-10 | 1,405 | 1,448 | 1,400 | 1,442 | 2,835,000 | 1,442 |
| 2005-02-09 | 1,410 | 1,415 | 1,400 | 1,410 | 1,557,000 | 1,410 |
| 2005-02-08 | 1,411 | 1,417 | 1,405 | 1,409 | 1,772,000 | 1,409 |
| 2005-02-07 | 1,400 | 1,434 | 1,394 | 1,420 | 2,516,000 | 1,420 |
| 2005-02-04 | 1,400 | 1,403 | 1,386 | 1,402 | 1,893,000 | 1,402 |
| 2005-02-03 | 1,408 | 1,410 | 1,399 | 1,404 | 835,000 | 1,404 |
| 2005-02-02 | 1,424 | 1,424 | 1,408 | 1,410 | 1,138,000 | 1,410 |
| 2005-02-01 | 1,422 | 1,429 | 1,408 | 1,429 | 1,338,000 | 1,429 |
| 2005-01-31 | 1,409 | 1,434 | 1,400 | 1,418 | 996,000 | 1,418 |
| 2005-01-28 | 1,423 | 1,426 | 1,394 | 1,413 | 1,853,000 | 1,413 |
| 2005-01-27 | 1,440 | 1,441 | 1,417 | 1,441 | 1,347,000 | 1,441 |
| 2005-01-26 | 1,428 | 1,442 | 1,426 | 1,440 | 1,314,000 | 1,440 |
| 2005-01-25 | 1,425 | 1,428 | 1,405 | 1,427 | 905,000 | 1,427 |
| 2005-01-24 | 1,412 | 1,437 | 1,412 | 1,435 | 1,011,000 | 1,435 |
| 2005-01-21 | 1,415 | 1,425 | 1,406 | 1,411 | 899,000 | 1,411 |
| 2005-01-20 | 1,425 | 1,436 | 1,415 | 1,421 | 1,361,000 | 1,421 |
| 2005-01-19 | 1,446 | 1,459 | 1,436 | 1,438 | 1,447,000 | 1,438 |
| 2005-01-18 | 1,456 | 1,457 | 1,432 | 1,436 | 1,302,000 | 1,436 |
| 2005-01-17 | 1,458 | 1,478 | 1,457 | 1,459 | 802,000 | 1,459 |
| 2005-01-14 | 1,456 | 1,465 | 1,452 | 1,457 | 2,271,000 | 1,457 |
| 2005-01-13 | 1,454 | 1,470 | 1,454 | 1,456 | 987,000 | 1,456 |
| 2005-01-12 | 1,488 | 1,490 | 1,469 | 1,474 | 1,848,000 | 1,474 |
| 2005-01-11 | 1,497 | 1,498 | 1,488 | 1,493 | 1,416,000 | 1,493 |
| 2005-01-07 | 1,508 | 1,512 | 1,497 | 1,501 | 1,552,000 | 1,501 |
| 2005-01-06 | 1,524 | 1,524 | 1,507 | 1,510 | 1,159,000 | 1,510 |
| 2005-01-05 | 1,527 | 1,536 | 1,516 | 1,530 | 987,000 | 1,530 |
| 2005-01-04 | 1,528 | 1,538 | 1,521 | 1,534 | 534,000 | 1,534 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
