6832 アオイ電子(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 | 2,895 | 2,900 | 2,850 | 2,900 | 24,900 | 2,900 |
| 2005-12-29 | 2,715 | 3,050 | 2,650 | 2,900 | 86,700 | 2,900 |
| 2005-12-28 | 2,500 | 2,750 | 2,500 | 2,710 | 32,100 | 2,710 |
| 2005-12-27 | 2,530 | 2,585 | 2,505 | 2,525 | 20,700 | 2,525 |
| 2005-12-26 | 2,550 | 2,600 | 2,525 | 2,530 | 17,500 | 2,530 |
| 2005-12-22 | 2,600 | 2,605 | 2,555 | 2,560 | 18,900 | 2,560 |
| 2005-12-21 | 2,555 | 2,600 | 2,530 | 2,580 | 32,700 | 2,580 |
| 2005-12-20 | 2,560 | 2,595 | 2,560 | 2,580 | 6,600 | 2,580 |
| 2005-12-19 | 2,505 | 2,590 | 2,505 | 2,560 | 7,800 | 2,560 |
| 2005-12-16 | 2,605 | 2,630 | 2,460 | 2,500 | 16,800 | 2,500 |
| 2005-12-15 | 2,640 | 2,650 | 2,600 | 2,600 | 12,100 | 2,600 |
| 2005-12-14 | 2,635 | 2,695 | 2,635 | 2,665 | 42,200 | 2,665 |
| 2005-12-13 | 2,600 | 2,705 | 2,530 | 2,635 | 119,800 | 2,635 |
| 2005-12-12 | 2,340 | 2,385 | 2,305 | 2,305 | 14,900 | 2,305 |
| 2005-12-09 | 2,340 | 2,385 | 2,300 | 2,380 | 6,700 | 2,380 |
| 2005-12-08 | 2,400 | 2,400 | 2,280 | 2,325 | 22,200 | 2,325 |
| 2005-12-07 | 2,450 | 2,500 | 2,390 | 2,440 | 16,700 | 2,440 |
| 2005-12-06 | 2,400 | 2,450 | 2,300 | 2,450 | 20,800 | 2,450 |
| 2005-12-05 | 2,250 | 2,350 | 2,250 | 2,350 | 18,300 | 2,350 |
| 2005-12-02 | 2,190 | 2,290 | 2,185 | 2,240 | 20,400 | 2,240 |
| 2005-12-01 | 2,185 | 2,190 | 2,160 | 2,160 | 5,400 | 2,160 |
| 2005-11-30 | 2,150 | 2,190 | 2,150 | 2,180 | 10,100 | 2,180 |
| 2005-11-29 | 2,095 | 2,130 | 2,095 | 2,130 | 9,300 | 2,130 |
| 2005-11-28 | 2,100 | 2,130 | 2,050 | 2,125 | 18,200 | 2,125 |
| 2005-11-25 | 2,080 | 2,100 | 2,060 | 2,090 | 7,000 | 2,090 |
| 2005-11-24 | 2,120 | 2,120 | 2,025 | 2,090 | 17,500 | 2,090 |
| 2005-11-22 | 2,100 | 2,120 | 2,100 | 2,110 | 12,700 | 2,110 |
| 2005-11-21 | 2,050 | 2,145 | 2,050 | 2,090 | 19,300 | 2,090 |
| 2005-11-18 | 2,040 | 2,050 | 1,980 | 2,045 | 16,400 | 2,045 |
| 2005-11-17 | 1,951 | 2,010 | 1,945 | 2,000 | 15,100 | 2,000 |
| 2005-11-16 | 1,965 | 2,020 | 1,965 | 1,967 | 19,900 | 1,967 |
| 2005-11-15 | 2,005 | 2,040 | 1,920 | 1,965 | 20,100 | 1,965 |
| 2005-11-14 | 2,065 | 2,120 | 2,060 | 2,060 | 32,200 | 2,060 |
| 2005-11-11 | 2,010 | 2,070 | 2,010 | 2,050 | 16,800 | 2,050 |
| 2005-11-10 | 2,020 | 2,040 | 2,015 | 2,030 | 5,000 | 2,030 |
| 2005-11-09 | 2,010 | 2,030 | 2,005 | 2,020 | 7,500 | 2,020 |
| 2005-11-08 | 2,030 | 2,030 | 1,994 | 2,010 | 3,800 | 2,010 |
| 2005-11-07 | 2,005 | 2,045 | 1,995 | 1,996 | 11,600 | 1,996 |
| 2005-11-04 | 1,977 | 2,000 | 1,977 | 1,996 | 15,800 | 1,996 |
| 2005-11-02 | 1,979 | 1,980 | 1,970 | 1,977 | 4,500 | 1,977 |
| 2005-11-01 | 1,960 | 1,979 | 1,960 | 1,979 | 500 | 1,979 |
| 2005-10-31 | 1,980 | 1,980 | 1,950 | 1,954 | 18,800 | 1,954 |
| 2005-10-28 | 1,969 | 1,970 | 1,945 | 1,966 | 4,400 | 1,966 |
| 2005-10-27 | 1,979 | 1,979 | 1,940 | 1,970 | 700 | 1,970 |
| 2005-10-26 | 1,950 | 1,970 | 1,921 | 1,970 | 3,100 | 1,970 |
| 2005-10-25 | 1,979 | 1,979 | 1,950 | 1,950 | 1,400 | 1,950 |
| 2005-10-24 | 1,980 | 1,980 | 1,970 | 1,980 | 3,700 | 1,980 |
| 2005-10-21 | 1,959 | 1,961 | 1,955 | 1,960 | 7,000 | 1,960 |
| 2005-10-20 | 1,925 | 1,954 | 1,925 | 1,954 | 4,900 | 1,954 |
| 2005-10-19 | 1,910 | 1,926 | 1,910 | 1,925 | 3,500 | 1,925 |
| 2005-10-18 | 1,903 | 1,925 | 1,900 | 1,910 | 12,500 | 1,910 |
| 2005-10-17 | 2,060 | 2,060 | 1,900 | 1,900 | 13,900 | 1,900 |
| 2005-10-14 | 2,010 | 2,100 | 2,000 | 2,100 | 29,200 | 2,100 |
| 2005-10-13 | 1,999 | 2,040 | 1,980 | 2,020 | 62,600 | 2,020 |
| 2005-10-12 | 1,960 | 2,000 | 1,950 | 2,000 | 43,000 | 2,000 |
| 2005-10-11 | 1,945 | 1,950 | 1,935 | 1,950 | 15,200 | 1,950 |
| 2005-10-07 | 1,947 | 1,950 | 1,931 | 1,947 | 7,800 | 1,947 |
| 2005-10-06 | 1,940 | 1,954 | 1,913 | 1,954 | 10,900 | 1,954 |
| 2005-10-05 | 1,910 | 1,959 | 1,910 | 1,950 | 22,500 | 1,950 |
| 2005-10-04 | 1,930 | 1,950 | 1,900 | 1,940 | 20,800 | 1,940 |
| 2005-10-03 | 1,960 | 1,960 | 1,930 | 1,950 | 30,600 | 1,950 |
| 2005-09-30 | 1,950 | 1,980 | 1,945 | 1,972 | 49,500 | 1,972 |
| 2005-09-29 | 1,969 | 1,971 | 1,950 | 1,967 | 47,500 | 1,967 |
| 2005-09-28 | 1,880 | 1,949 | 1,842 | 1,949 | 51,000 | 1,949 |
| 2005-09-27 | 1,835 | 1,870 | 1,830 | 1,860 | 29,200 | 1,860 |
| 2005-09-26 | 1,800 | 1,850 | 1,800 | 1,826 | 34,200 | 1,826 |
| 2005-09-22 | 1,740 | 1,789 | 1,740 | 1,789 | 25,200 | 1,789 |
| 2005-09-21 | 1,746 | 1,770 | 1,740 | 1,761 | 32,400 | 1,761 |
| 2005-09-20 | 1,688 | 1,751 | 1,688 | 1,722 | 27,400 | 1,722 |
| 2005-09-16 | 1,668 | 1,675 | 1,665 | 1,670 | 9,500 | 1,670 |
| 2005-09-15 | 1,655 | 1,669 | 1,655 | 1,669 | 5,100 | 1,669 |
| 2005-09-14 | 1,656 | 1,657 | 1,650 | 1,655 | 5,300 | 1,655 |
| 2005-09-13 | 1,665 | 1,665 | 1,656 | 1,657 | 2,000 | 1,657 |
| 2005-09-12 | 1,658 | 1,665 | 1,650 | 1,660 | 9,100 | 1,660 |
| 2005-09-09 | 1,649 | 1,659 | 1,645 | 1,659 | 8,100 | 1,659 |
| 2005-09-08 | 1,650 | 1,650 | 1,645 | 1,650 | 5,000 | 1,650 |
| 2005-09-07 | 1,650 | 1,659 | 1,631 | 1,659 | 13,400 | 1,659 |
| 2005-09-06 | 1,620 | 1,683 | 1,620 | 1,650 | 22,800 | 1,650 |
| 2005-09-05 | 1,620 | 1,624 | 1,618 | 1,620 | 8,900 | 1,620 |
| 2005-09-02 | 1,619 | 1,622 | 1,612 | 1,622 | 8,900 | 1,622 |
| 2005-09-01 | 1,620 | 1,623 | 1,620 | 1,622 | 5,900 | 1,622 |
| 2005-08-31 | 1,610 | 1,622 | 1,605 | 1,620 | 9,700 | 1,620 |
| 2005-08-30 | 1,620 | 1,624 | 1,611 | 1,612 | 9,000 | 1,612 |
| 2005-08-29 | 1,620 | 1,620 | 1,608 | 1,620 | 2,300 | 1,620 |
| 2005-08-26 | 1,618 | 1,618 | 1,603 | 1,603 | 3,700 | 1,603 |
| 2005-08-25 | 1,623 | 1,623 | 1,612 | 1,620 | 7,600 | 1,620 |
| 2005-08-24 | 1,623 | 1,625 | 1,617 | 1,624 | 8,000 | 1,624 |
| 2005-08-23 | 1,620 | 1,620 | 1,581 | 1,617 | 13,600 | 1,617 |
| 2005-08-22 | 1,618 | 1,620 | 1,612 | 1,620 | 7,100 | 1,620 |
| 2005-08-19 | 1,611 | 1,616 | 1,610 | 1,610 | 3,600 | 1,610 |
| 2005-08-18 | 1,612 | 1,612 | 1,600 | 1,603 | 2,400 | 1,603 |
| 2005-08-17 | 1,600 | 1,628 | 1,595 | 1,605 | 4,200 | 1,605 |
| 2005-08-16 | 1,610 | 1,615 | 1,602 | 1,602 | 4,800 | 1,602 |
| 2005-08-15 | 1,600 | 1,605 | 1,597 | 1,602 | 6,300 | 1,602 |
| 2005-08-12 | 1,610 | 1,619 | 1,590 | 1,602 | 8,900 | 1,602 |
| 2005-08-11 | 1,619 | 1,626 | 1,615 | 1,622 | 16,600 | 1,622 |
| 2005-08-10 | 1,596 | 1,610 | 1,590 | 1,610 | 24,400 | 1,610 |
| 2005-08-09 | 1,530 | 1,590 | 1,530 | 1,590 | 20,000 | 1,590 |
| 2005-08-08 | 1,520 | 1,530 | 1,512 | 1,530 | 18,300 | 1,530 |
| 2005-08-05 | 1,570 | 1,570 | 1,540 | 1,550 | 33,400 | 1,550 |
| 2005-08-04 | 1,620 | 1,621 | 1,598 | 1,610 | 17,800 | 1,610 |
| 2005-08-03 | 1,637 | 1,637 | 1,610 | 1,627 | 26,600 | 1,627 |
| 2005-08-02 | 1,645 | 1,645 | 1,632 | 1,633 | 9,100 | 1,633 |
| 2005-08-01 | 1,641 | 1,645 | 1,641 | 1,645 | 11,200 | 1,645 |
| 2005-07-29 | 1,646 | 1,649 | 1,640 | 1,640 | 10,400 | 1,640 |
| 2005-07-28 | 1,637 | 1,651 | 1,637 | 1,651 | 15,100 | 1,651 |
| 2005-07-27 | 1,645 | 1,650 | 1,638 | 1,649 | 8,700 | 1,649 |
| 2005-07-26 | 1,649 | 1,651 | 1,640 | 1,640 | 5,600 | 1,640 |
| 2005-07-25 | 1,652 | 1,652 | 1,642 | 1,649 | 4,900 | 1,649 |
| 2005-07-22 | 1,646 | 1,646 | 1,640 | 1,640 | 7,100 | 1,640 |
| 2005-07-21 | 1,655 | 1,660 | 1,653 | 1,653 | 8,900 | 1,653 |
| 2005-07-20 | 1,645 | 1,658 | 1,631 | 1,653 | 23,000 | 1,653 |
| 2005-07-19 | 1,636 | 1,640 | 1,635 | 1,635 | 6,300 | 1,635 |
| 2005-07-15 | 1,634 | 1,638 | 1,631 | 1,635 | 9,300 | 1,635 |
| 2005-07-14 | 1,635 | 1,639 | 1,630 | 1,630 | 6,400 | 1,630 |
| 2005-07-13 | 1,630 | 1,635 | 1,625 | 1,635 | 7,800 | 1,635 |
| 2005-07-12 | 1,641 | 1,645 | 1,630 | 1,630 | 12,400 | 1,630 |
| 2005-07-11 | 1,653 | 1,665 | 1,634 | 1,640 | 15,500 | 1,640 |
| 2005-07-08 | 1,672 | 1,672 | 1,645 | 1,650 | 9,200 | 1,650 |
| 2005-07-07 | 1,670 | 1,675 | 1,661 | 1,672 | 3,700 | 1,672 |
| 2005-07-06 | 1,684 | 1,684 | 1,671 | 1,683 | 7,300 | 1,683 |
| 2005-07-05 | 1,683 | 1,685 | 1,665 | 1,679 | 9,000 | 1,679 |
| 2005-07-04 | 1,659 | 1,685 | 1,658 | 1,671 | 28,300 | 1,671 |
| 2005-07-01 | 1,649 | 1,665 | 1,642 | 1,651 | 14,200 | 1,651 |
| 2005-06-30 | 1,642 | 1,649 | 1,639 | 1,649 | 17,500 | 1,649 |
| 2005-06-29 | 1,640 | 1,644 | 1,635 | 1,639 | 6,600 | 1,639 |
| 2005-06-28 | 1,634 | 1,640 | 1,630 | 1,639 | 1,100 | 1,639 |
| 2005-06-27 | 1,622 | 1,635 | 1,622 | 1,625 | 6,700 | 1,625 |
| 2005-06-24 | 1,633 | 1,640 | 1,630 | 1,631 | 17,500 | 1,631 |
| 2005-06-23 | 1,630 | 1,645 | 1,626 | 1,637 | 11,400 | 1,637 |
| 2005-06-22 | 1,630 | 1,631 | 1,624 | 1,628 | 8,600 | 1,628 |
| 2005-06-21 | 1,626 | 1,634 | 1,622 | 1,630 | 8,200 | 1,630 |
| 2005-06-20 | 1,640 | 1,648 | 1,625 | 1,626 | 15,600 | 1,626 |
| 2005-06-17 | 1,625 | 1,630 | 1,621 | 1,630 | 13,300 | 1,630 |
| 2005-06-16 | 1,623 | 1,640 | 1,623 | 1,623 | 11,900 | 1,623 |
| 2005-06-15 | 1,630 | 1,640 | 1,621 | 1,623 | 15,100 | 1,623 |
| 2005-06-14 | 1,630 | 1,640 | 1,627 | 1,627 | 2,300 | 1,627 |
| 2005-06-13 | 1,630 | 1,630 | 1,626 | 1,630 | 3,300 | 1,630 |
| 2005-06-10 | 1,630 | 1,640 | 1,623 | 1,623 | 8,800 | 1,623 |
| 2005-06-09 | 1,635 | 1,635 | 1,622 | 1,629 | 3,900 | 1,629 |
| 2005-06-08 | 1,635 | 1,635 | 1,620 | 1,620 | 8,600 | 1,620 |
| 2005-06-07 | 1,625 | 1,630 | 1,620 | 1,620 | 7,000 | 1,620 |
| 2005-06-06 | 1,622 | 1,630 | 1,615 | 1,620 | 12,800 | 1,620 |
| 2005-06-03 | 1,626 | 1,635 | 1,610 | 1,610 | 18,400 | 1,610 |
| 2005-06-02 | 1,645 | 1,645 | 1,631 | 1,631 | 10,600 | 1,631 |
| 2005-06-01 | 1,675 | 1,675 | 1,623 | 1,649 | 14,000 | 1,649 |
| 2005-05-31 | 1,656 | 1,660 | 1,645 | 1,645 | 7,500 | 1,645 |
| 2005-05-30 | 1,660 | 1,660 | 1,640 | 1,655 | 7,200 | 1,655 |
| 2005-05-27 | 1,641 | 1,679 | 1,635 | 1,660 | 6,000 | 1,660 |
| 2005-05-26 | 1,635 | 1,641 | 1,635 | 1,640 | 1,500 | 1,640 |
| 2005-05-25 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2005-05-24 | 1,670 | 1,670 | 1,648 | 1,648 | 5,600 | 1,648 |
| 2005-05-23 | 1,675 | 1,675 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2005-05-20 | 1,660 | 1,700 | 1,645 | 1,670 | 9,800 | 1,670 |
| 2005-05-19 | 1,650 | 1,660 | 1,601 | 1,619 | 15,800 | 1,619 |
| 2005-05-18 | 1,655 | 1,660 | 1,650 | 1,650 | 6,300 | 1,650 |
| 2005-05-17 | 1,684 | 1,684 | 1,656 | 1,656 | 6,000 | 1,656 |
| 2005-05-16 | 1,695 | 1,700 | 1,685 | 1,685 | 6,700 | 1,685 |
| 2005-05-13 | 1,720 | 1,720 | 1,708 | 1,720 | 5,800 | 1,720 |
| 2005-05-12 | 1,755 | 1,760 | 1,740 | 1,760 | 13,300 | 1,760 |
| 2005-05-11 | 1,780 | 1,780 | 1,750 | 1,760 | 13,600 | 1,760 |
| 2005-05-10 | 1,760 | 1,775 | 1,750 | 1,775 | 25,200 | 1,775 |
| 2005-05-09 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 | 1,750 |
| 2005-05-06 | 1,700 | 1,720 | 1,700 | 1,709 | 8,900 | 1,709 |
| 2005-05-02 | 1,705 | 1,710 | 1,700 | 1,700 | 5,900 | 1,700 |
| 2005-04-28 | 1,701 | 1,710 | 1,700 | 1,710 | 3,900 | 1,710 |
| 2005-04-27 | 1,723 | 1,723 | 1,695 | 1,700 | 8,200 | 1,700 |
| 2005-04-26 | 1,718 | 1,730 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2005-04-25 | 1,749 | 1,750 | 1,740 | 1,748 | 8,200 | 1,748 |
| 2005-04-22 | 1,701 | 1,750 | 1,690 | 1,740 | 12,600 | 1,740 |
| 2005-04-21 | 1,678 | 1,678 | 1,660 | 1,660 | 4,500 | 1,660 |
| 2005-04-20 | 1,685 | 1,685 | 1,660 | 1,660 | 6,700 | 1,660 |
| 2005-04-19 | 1,650 | 1,670 | 1,650 | 1,665 | 7,000 | 1,665 |
| 2005-04-18 | 1,640 | 1,660 | 1,616 | 1,625 | 16,500 | 1,625 |
| 2005-04-15 | 1,620 | 1,644 | 1,620 | 1,640 | 3,000 | 1,640 |
| 2005-04-14 | 1,661 | 1,661 | 1,645 | 1,650 | 6,800 | 1,650 |
| 2005-04-13 | 1,671 | 1,675 | 1,661 | 1,663 | 21,400 | 1,663 |
| 2005-04-12 | 1,681 | 1,690 | 1,660 | 1,675 | 12,100 | 1,675 |
| 2005-04-11 | 1,720 | 1,720 | 1,690 | 1,690 | 14,000 | 1,690 |
| 2005-04-08 | 1,723 | 1,730 | 1,714 | 1,720 | 25,900 | 1,720 |
| 2005-04-07 | 1,711 | 1,720 | 1,708 | 1,720 | 16,000 | 1,720 |
| 2005-04-06 | 1,702 | 1,705 | 1,690 | 1,700 | 41,000 | 1,700 |
| 2005-04-05 | 1,689 | 1,702 | 1,680 | 1,702 | 12,600 | 1,702 |
| 2005-04-04 | 1,693 | 1,695 | 1,650 | 1,690 | 8,700 | 1,690 |
| 2005-04-01 | 1,698 | 1,700 | 1,686 | 1,691 | 25,600 | 1,691 |
| 2005-03-31 | 1,692 | 1,700 | 1,690 | 1,690 | 4,500 | 1,690 |
| 2005-03-30 | 1,700 | 1,720 | 1,670 | 1,690 | 9,800 | 1,690 |
| 2005-03-29 | 1,738 | 1,740 | 1,720 | 1,735 | 7,200 | 1,735 |
| 2005-03-28 | 1,730 | 1,738 | 1,730 | 1,738 | 2,300 | 1,738 |
| 2005-03-25 | 1,749 | 1,749 | 1,701 | 1,738 | 8,000 | 1,738 |
| 2005-03-24 | 1,759 | 1,759 | 1,725 | 1,750 | 5,800 | 1,750 |
| 2005-03-23 | 1,750 | 1,765 | 1,733 | 1,759 | 22,400 | 1,759 |
| 2005-03-22 | 1,760 | 1,770 | 1,750 | 1,759 | 10,800 | 1,759 |
| 2005-03-18 | 1,730 | 1,760 | 1,730 | 1,759 | 9,500 | 1,759 |
| 2005-03-17 | 1,771 | 1,771 | 1,750 | 1,762 | 8,900 | 1,762 |
| 2005-03-16 | 1,750 | 1,773 | 1,740 | 1,773 | 7,600 | 1,773 |
| 2005-03-15 | 1,750 | 1,760 | 1,740 | 1,740 | 6,300 | 1,740 |
| 2005-03-14 | 1,725 | 1,760 | 1,721 | 1,740 | 11,800 | 1,740 |
| 2005-03-11 | 1,730 | 1,730 | 1,705 | 1,725 | 5,700 | 1,725 |
| 2005-03-10 | 1,728 | 1,729 | 1,702 | 1,726 | 4,200 | 1,726 |
| 2005-03-09 | 1,730 | 1,730 | 1,700 | 1,702 | 1,500 | 1,702 |
| 2005-03-08 | 1,730 | 1,730 | 1,700 | 1,730 | 7,000 | 1,730 |
| 2005-03-07 | 1,710 | 1,750 | 1,710 | 1,750 | 5,900 | 1,750 |
| 2005-03-04 | 1,750 | 1,750 | 1,719 | 1,750 | 9,300 | 1,750 |
| 2005-03-03 | 1,750 | 1,750 | 1,725 | 1,750 | 10,500 | 1,750 |
| 2005-03-02 | 1,685 | 1,745 | 1,666 | 1,740 | 12,200 | 1,740 |
| 2005-03-01 | 1,660 | 1,700 | 1,655 | 1,662 | 8,400 | 1,662 |
| 2005-02-28 | 1,620 | 1,670 | 1,620 | 1,655 | 20,100 | 1,655 |
| 2005-02-25 | 1,620 | 1,620 | 1,610 | 1,610 | 5,500 | 1,610 |
| 2005-02-24 | 1,620 | 1,620 | 1,605 | 1,620 | 4,500 | 1,620 |
| 2005-02-23 | 1,615 | 1,620 | 1,611 | 1,611 | 7,600 | 1,611 |
| 2005-02-22 | 1,610 | 1,635 | 1,610 | 1,615 | 5,700 | 1,615 |
| 2005-02-21 | 1,607 | 1,635 | 1,605 | 1,610 | 6,000 | 1,610 |
| 2005-02-18 | 1,635 | 1,637 | 1,613 | 1,613 | 10,600 | 1,613 |
| 2005-02-17 | 1,631 | 1,635 | 1,615 | 1,635 | 8,400 | 1,635 |
| 2005-02-16 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2005-02-15 | 1,646 | 1,650 | 1,630 | 1,640 | 6,200 | 1,640 |
| 2005-02-14 | 1,618 | 1,640 | 1,618 | 1,640 | 5,800 | 1,640 |
| 2005-02-10 | 1,611 | 1,613 | 1,610 | 1,613 | 8,100 | 1,613 |
| 2005-02-09 | 1,606 | 1,624 | 1,590 | 1,605 | 6,800 | 1,605 |
| 2005-02-08 | 1,605 | 1,610 | 1,601 | 1,601 | 8,800 | 1,601 |
| 2005-02-07 | 1,630 | 1,630 | 1,600 | 1,603 | 8,500 | 1,603 |
| 2005-02-04 | 1,615 | 1,615 | 1,600 | 1,613 | 13,600 | 1,613 |
| 2005-02-03 | 1,630 | 1,645 | 1,600 | 1,615 | 25,000 | 1,615 |
| 2005-02-02 | 1,600 | 1,615 | 1,590 | 1,615 | 6,000 | 1,615 |
| 2005-02-01 | 1,665 | 1,665 | 1,580 | 1,590 | 13,900 | 1,590 |
| 2005-01-31 | 1,660 | 1,670 | 1,631 | 1,669 | 7,700 | 1,669 |
| 2005-01-28 | 1,662 | 1,670 | 1,660 | 1,660 | 3,900 | 1,660 |
| 2005-01-27 | 1,660 | 1,660 | 1,650 | 1,660 | 7,600 | 1,660 |
| 2005-01-26 | 1,654 | 1,655 | 1,650 | 1,653 | 4,500 | 1,653 |
| 2005-01-25 | 1,658 | 1,658 | 1,650 | 1,650 | 6,100 | 1,650 |
| 2005-01-24 | 1,635 | 1,650 | 1,635 | 1,650 | 1,700 | 1,650 |
| 2005-01-21 | 1,630 | 1,657 | 1,630 | 1,631 | 5,300 | 1,631 |
| 2005-01-20 | 1,649 | 1,660 | 1,620 | 1,640 | 8,200 | 1,640 |
| 2005-01-19 | 1,650 | 1,660 | 1,650 | 1,652 | 4,700 | 1,652 |
| 2005-01-18 | 1,665 | 1,665 | 1,652 | 1,654 | 2,100 | 1,654 |
| 2005-01-17 | 1,665 | 1,675 | 1,660 | 1,661 | 5,400 | 1,661 |
| 2005-01-14 | 1,645 | 1,673 | 1,645 | 1,670 | 6,800 | 1,670 |
| 2005-01-13 | 1,680 | 1,690 | 1,650 | 1,655 | 6,400 | 1,655 |
| 2005-01-12 | 1,680 | 1,688 | 1,660 | 1,670 | 7,200 | 1,670 |
| 2005-01-11 | 1,630 | 1,680 | 1,630 | 1,650 | 6,100 | 1,650 |
| 2005-01-07 | 1,631 | 1,645 | 1,620 | 1,630 | 7,200 | 1,630 |
| 2005-01-06 | 1,645 | 1,645 | 1,617 | 1,620 | 3,700 | 1,620 |
| 2005-01-05 | 1,639 | 1,639 | 1,627 | 1,639 | 6,000 | 1,639 |
| 2005-01-04 | 1,630 | 1,650 | 1,630 | 1,640 | 4,800 | 1,640 |
分割・併合履歴 ： なし
