9405 朝日放送グループホールディングス(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 | 15,780 | 15,900 | 15,750 | 15,880 | 1,550 | 1,588 |
| 2005-12-29 | 16,000 | 16,000 | 15,500 | 15,700 | 7,250 | 1,570 |
| 2005-12-28 | 16,900 | 17,000 | 15,900 | 16,270 | 7,590 | 1,627 |
| 2005-12-27 | 17,100 | 17,700 | 16,800 | 17,100 | 9,880 | 1,710 |
| 2005-12-26 | 15,090 | 16,300 | 15,060 | 16,300 | 9,450 | 1,630 |
| 2005-12-22 | 15,200 | 15,300 | 14,700 | 14,990 | 8,830 | 1,499 |
| 2005-12-21 | 14,990 | 15,200 | 14,800 | 14,980 | 14,330 | 1,498 |
| 2005-12-20 | 13,520 | 14,140 | 13,500 | 14,100 | 15,220 | 1,410 |
| 2005-12-19 | 13,150 | 13,190 | 12,800 | 13,180 | 8,680 | 1,318 |
| 2005-12-16 | 12,510 | 12,700 | 12,500 | 12,600 | 820 | 1,260 |
| 2005-12-15 | 12,700 | 12,700 | 12,500 | 12,680 | 1,560 | 1,268 |
| 2005-12-14 | 12,700 | 12,870 | 12,700 | 12,700 | 1,040 | 1,270 |
| 2005-12-13 | 12,630 | 12,870 | 12,630 | 12,730 | 740 | 1,273 |
| 2005-12-12 | 12,650 | 12,900 | 12,630 | 12,860 | 1,620 | 1,286 |
| 2005-12-09 | 12,950 | 13,100 | 12,600 | 12,610 | 1,250 | 1,261 |
| 2005-12-08 | 13,100 | 13,150 | 12,900 | 13,000 | 1,420 | 1,300 |
| 2005-12-07 | 13,000 | 13,200 | 12,900 | 13,100 | 1,850 | 1,310 |
| 2005-12-06 | 12,770 | 12,900 | 12,530 | 12,900 | 4,420 | 1,290 |
| 2005-12-05 | 12,700 | 12,800 | 12,500 | 12,790 | 1,010 | 1,279 |
| 2005-12-02 | 12,500 | 12,590 | 12,490 | 12,500 | 740 | 1,250 |
| 2005-12-01 | 12,760 | 12,760 | 12,470 | 12,470 | 1,210 | 1,247 |
| 2005-11-30 | 12,280 | 12,750 | 12,250 | 12,720 | 4,690 | 1,272 |
| 2005-11-29 | 12,200 | 12,280 | 12,140 | 12,280 | 970 | 1,228 |
| 2005-11-28 | 12,600 | 12,600 | 12,130 | 12,160 | 1,190 | 1,216 |
| 2005-11-25 | 12,200 | 12,200 | 12,120 | 12,150 | 1,800 | 1,215 |
| 2005-11-24 | 12,600 | 12,600 | 12,100 | 12,140 | 3,680 | 1,214 |
| 2005-11-22 | 12,800 | 12,800 | 12,610 | 12,680 | 940 | 1,268 |
| 2005-11-21 | 12,860 | 12,860 | 12,650 | 12,700 | 1,740 | 1,270 |
| 2005-11-18 | 12,830 | 12,830 | 12,610 | 12,660 | 1,020 | 1,266 |
| 2005-11-17 | 12,920 | 12,950 | 12,830 | 12,900 | 2,160 | 1,290 |
| 2005-11-16 | 13,000 | 13,000 | 12,890 | 12,920 | 1,490 | 1,292 |
| 2005-11-15 | 12,900 | 13,000 | 12,850 | 12,910 | 1,800 | 1,291 |
| 2005-11-14 | 13,100 | 13,300 | 12,800 | 12,890 | 5,330 | 1,289 |
| 2005-11-11 | 12,690 | 12,690 | 12,450 | 12,500 | 5,190 | 1,250 |
| 2005-11-10 | 13,200 | 13,200 | 12,000 | 12,090 | 10,880 | 1,209 |
| 2005-11-09 | 13,450 | 13,550 | 13,200 | 13,330 | 1,000 | 1,333 |
| 2005-11-08 | 14,000 | 14,000 | 13,250 | 13,650 | 1,550 | 1,365 |
| 2005-11-07 | 14,000 | 14,000 | 13,850 | 13,940 | 1,830 | 1,394 |
| 2005-11-04 | 13,710 | 13,990 | 13,710 | 13,890 | 1,690 | 1,389 |
| 2005-11-02 | 13,980 | 13,990 | 13,930 | 13,990 | 1,550 | 1,399 |
| 2005-11-01 | 13,700 | 13,980 | 13,700 | 13,980 | 330 | 1,398 |
| 2005-10-31 | 14,050 | 14,050 | 13,300 | 14,000 | 1,720 | 1,400 |
| 2005-10-28 | 14,000 | 14,060 | 13,950 | 14,050 | 1,330 | 1,405 |
| 2005-10-27 | 14,000 | 14,050 | 13,980 | 14,000 | 3,090 | 1,400 |
| 2005-10-26 | 13,940 | 13,950 | 13,900 | 13,950 | 660 | 1,395 |
| 2005-10-25 | 14,000 | 14,050 | 13,930 | 13,950 | 1,750 | 1,395 |
| 2005-10-24 | 14,000 | 14,050 | 13,970 | 13,980 | 2,980 | 1,398 |
| 2005-10-21 | 13,980 | 13,980 | 13,800 | 13,800 | 1,280 | 1,380 |
| 2005-10-20 | 14,000 | 14,000 | 13,630 | 13,830 | 1,680 | 1,383 |
| 2005-10-19 | 13,140 | 14,040 | 13,140 | 14,000 | 4,640 | 1,400 |
| 2005-10-18 | 13,500 | 13,500 | 13,000 | 13,130 | 3,380 | 1,313 |
| 2005-10-17 | 14,290 | 14,300 | 13,710 | 13,970 | 4,830 | 1,397 |
| 2005-10-14 | 15,000 | 15,000 | 14,200 | 14,690 | 17,440 | 1,469 |
| 2005-10-13 | 14,000 | 15,300 | 14,000 | 14,710 | 28,600 | 1,471 |
| 2005-10-12 | 13,000 | 13,700 | 12,990 | 13,300 | 4,480 | 1,330 |
| 2005-10-11 | 12,300 | 12,850 | 12,300 | 12,600 | 8,000 | 1,260 |
| 2005-10-07 | 11,950 | 12,250 | 11,950 | 12,250 | 2,510 | 1,225 |
| 2005-10-06 | 12,000 | 12,000 | 11,600 | 12,000 | 980 | 1,200 |
| 2005-10-05 | 12,010 | 12,010 | 11,990 | 12,000 | 480 | 1,200 |
| 2005-10-04 | 12,100 | 12,100 | 11,900 | 12,010 | 1,270 | 1,201 |
| 2005-10-03 | 12,100 | 12,220 | 12,100 | 12,100 | 2,360 | 1,210 |
| 2005-09-30 | 11,610 | 12,100 | 11,610 | 12,100 | 2,520 | 1,210 |
| 2005-09-29 | 11,990 | 11,990 | 11,600 | 11,600 | 400 | 1,160 |
| 2005-09-28 | 12,100 | 12,110 | 11,880 | 12,070 | 3,910 | 1,207 |
| 2005-09-27 | 11,850 | 12,200 | 11,850 | 12,120 | 4,840 | 1,212 |
| 2005-09-26 | 11,860 | 12,120 | 11,400 | 12,120 | 2,810 | 1,212 |
| 2005-09-22 | 12,140 | 12,140 | 11,750 | 11,800 | 1,390 | 1,180 |
| 2005-09-21 | 11,850 | 12,250 | 11,750 | 12,250 | 1,010 | 1,225 |
| 2005-09-20 | 11,700 | 12,600 | 11,500 | 12,450 | 6,030 | 1,245 |
| 2005-09-16 | 11,490 | 11,500 | 11,230 | 11,490 | 3,600 | 1,149 |
| 2005-09-15 | 10,720 | 11,200 | 10,700 | 11,200 | 1,890 | 1,120 |
| 2005-09-14 | 10,600 | 10,700 | 10,600 | 10,700 | 5,760 | 1,070 |
| 2005-09-13 | 10,800 | 10,800 | 10,600 | 10,600 | 2,090 | 1,060 |
| 2005-09-12 | 10,650 | 10,650 | 10,600 | 10,600 | 480 | 1,060 |
| 2005-09-09 | 10,660 | 10,660 | 10,600 | 10,600 | 130 | 1,060 |
| 2005-09-08 | 10,500 | 10,700 | 10,500 | 10,650 | 1,350 | 1,065 |
| 2005-09-07 | 10,440 | 10,500 | 10,400 | 10,500 | 1,910 | 1,050 |
| 2005-09-06 | 10,490 | 10,490 | 10,400 | 10,450 | 110 | 1,045 |
| 2005-09-05 | 10,900 | 10,900 | 10,500 | 10,580 | 1,540 | 1,058 |
| 2005-09-02 | 10,200 | 10,940 | 10,200 | 10,900 | 5,300 | 1,090 |
| 2005-09-01 | 10,130 | 10,200 | 10,130 | 10,200 | 1,580 | 1,020 |
| 2005-08-31 | 10,000 | 10,000 | 10,000 | 10,000 | 810 | 1,000 |
| 2005-08-30 | 10,150 | 10,150 | 10,000 | 10,000 | 430 | 1,000 |
| 2005-08-29 | 10,010 | 10,150 | 10,000 | 10,150 | 760 | 1,015 |
| 2005-08-26 | 10,000 | 10,090 | 10,000 | 10,090 | 810 | 1,009 |
| 2005-08-25 | 9,990 | 9,990 | 9,910 | 9,970 | 70 | 997 |
| 2005-08-24 | 9,950 | 10,000 | 9,950 | 10,000 | 180 | 1,000 |
| 2005-08-23 | 10,000 | 10,000 | 9,960 | 9,990 | 1,260 | 999 |
| 2005-08-22 | 10,000 | 10,000 | 9,920 | 10,000 | 550 | 1,000 |
| 2005-08-19 | 9,920 | 9,920 | 9,880 | 9,900 | 230 | 990 |
| 2005-08-18 | 9,800 | 9,940 | 9,800 | 9,920 | 290 | 992 |
| 2005-08-17 | 9,980 | 9,980 | 9,980 | 9,980 | 20 | 998 |
| 2005-08-16 | 9,990 | 9,990 | 9,900 | 9,900 | 200 | 990 |
| 2005-08-15 | 10,000 | 10,000 | 9,990 | 10,000 | 320 | 1,000 |
| 2005-08-12 | 10,050 | 10,100 | 9,950 | 9,990 | 450 | 999 |
| 2005-08-11 | 10,100 | 10,150 | 10,000 | 10,050 | 310 | 1,005 |
| 2005-08-10 | 10,180 | 10,180 | 10,000 | 10,100 | 1,090 | 1,010 |
| 2005-08-09 | 10,000 | 10,070 | 10,000 | 10,000 | 1,080 | 1,000 |
| 2005-08-08 | 10,000 | 10,080 | 9,970 | 10,000 | 770 | 1,000 |
| 2005-08-05 | 9,940 | 10,060 | 9,920 | 10,040 | 3,830 | 1,004 |
| 2005-08-04 | 9,900 | 9,900 | 9,880 | 9,880 | 90 | 988 |
| 2005-08-03 | 9,980 | 9,980 | 9,900 | 9,900 | 180 | 990 |
| 2005-08-02 | 9,950 | 10,000 | 9,930 | 10,000 | 1,370 | 1,000 |
| 2005-08-01 | 10,000 | 10,050 | 9,970 | 9,970 | 6,290 | 997 |
| 2005-07-29 | 10,000 | 10,000 | 10,000 | 10,000 | 30 | 1,000 |
| 2005-07-28 | 10,010 | 10,020 | 10,000 | 10,020 | 40 | 1,002 |
| 2005-07-27 | 9,960 | 10,000 | 9,960 | 9,980 | 130 | 998 |
| 2005-07-26 | 10,070 | 10,070 | 9,990 | 10,000 | 1,780 | 1,000 |
| 2005-07-25 | 10,120 | 10,120 | 10,090 | 10,090 | 490 | 1,009 |
| 2005-07-22 | 10,170 | 10,170 | 10,040 | 10,120 | 420 | 1,012 |
| 2005-07-21 | 9,960 | 10,000 | 9,950 | 10,000 | 3,330 | 1,000 |
| 2005-07-20 | 10,040 | 10,040 | 10,000 | 10,020 | 330 | 1,002 |
| 2005-07-19 | 10,010 | 10,050 | 9,900 | 10,040 | 720 | 1,004 |
| 2005-07-15 | 9,970 | 10,030 | 9,970 | 10,000 | 1,100 | 1,000 |
| 2005-07-14 | 9,960 | 9,960 | 9,900 | 9,960 | 220 | 996 |
| 2005-07-13 | 9,860 | 9,970 | 9,850 | 9,960 | 420 | 996 |
| 2005-07-12 | 9,900 | 9,900 | 9,840 | 9,850 | 520 | 985 |
| 2005-07-11 | 9,820 | 9,900 | 9,820 | 9,900 | 340 | 990 |
| 2005-07-08 | 9,720 | 9,920 | 9,720 | 9,920 | 340 | 992 |
| 2005-07-07 | 9,800 | 9,860 | 9,800 | 9,850 | 270 | 985 |
| 2005-07-06 | 9,900 | 9,910 | 9,900 | 9,910 | 160 | 991 |
| 2005-07-05 | 9,910 | 9,940 | 9,840 | 9,900 | 180 | 990 |
| 2005-07-04 | 9,800 | 9,840 | 9,800 | 9,840 | 150 | 984 |
| 2005-07-01 | 9,800 | 9,850 | 9,790 | 9,850 | 550 | 985 |
| 2005-06-30 | 9,790 | 9,850 | 9,770 | 9,770 | 540 | 977 |
| 2005-06-29 | 9,990 | 9,990 | 9,730 | 9,880 | 460 | 988 |
| 2005-06-28 | 10,000 | 10,000 | 9,990 | 9,990 | 1,350 | 999 |
| 2005-06-27 | 9,820 | 9,900 | 9,800 | 9,900 | 210 | 990 |
| 2005-06-24 | 9,990 | 9,990 | 9,770 | 9,950 | 260 | 995 |
| 2005-06-23 | 9,850 | 10,010 | 9,800 | 10,000 | 780 | 1,000 |
| 2005-06-22 | 10,220 | 10,230 | 10,010 | 10,110 | 820 | 1,011 |
| 2005-06-21 | 9,950 | 10,120 | 9,900 | 10,120 | 1,540 | 1,012 |
| 2005-06-20 | 9,640 | 9,850 | 9,640 | 9,800 | 820 | 980 |
| 2005-06-17 | 9,620 | 9,690 | 9,600 | 9,630 | 560 | 963 |
| 2005-06-16 | 9,370 | 9,570 | 9,370 | 9,530 | 1,310 | 953 |
| 2005-06-15 | 9,220 | 9,350 | 9,180 | 9,350 | 830 | 935 |
| 2005-06-14 | 9,300 | 9,300 | 9,230 | 9,230 | 1,200 | 923 |
| 2005-06-13 | 9,320 | 9,320 | 9,270 | 9,300 | 1,100 | 930 |
| 2005-06-10 | 9,350 | 9,390 | 9,290 | 9,310 | 580 | 931 |
| 2005-06-09 | 9,500 | 9,580 | 9,390 | 9,390 | 390 | 939 |
| 2005-06-08 | 9,450 | 9,540 | 9,400 | 9,450 | 480 | 945 |
| 2005-06-07 | 9,490 | 9,490 | 9,410 | 9,440 | 200 | 944 |
| 2005-06-06 | 9,260 | 9,440 | 9,260 | 9,440 | 870 | 944 |
| 2005-06-03 | 9,650 | 9,650 | 9,450 | 9,450 | 780 | 945 |
| 2005-06-02 | 9,700 | 9,700 | 9,410 | 9,600 | 940 | 960 |
| 2005-06-01 | 9,550 | 9,600 | 9,470 | 9,550 | 760 | 955 |
| 2005-05-31 | 9,500 | 9,500 | 9,400 | 9,450 | 600 | 945 |
| 2005-05-30 | 9,500 | 9,650 | 9,320 | 9,450 | 830 | 945 |
| 2005-05-27 | 9,740 | 9,740 | 9,500 | 9,600 | 440 | 960 |
| 2005-05-26 | 9,930 | 9,930 | 9,750 | 9,750 | 230 | 975 |
| 2005-05-25 | 10,000 | 10,000 | 9,800 | 9,930 | 360 | 993 |
| 2005-05-24 | 10,100 | 10,100 | 9,810 | 9,810 | 150 | 981 |
| 2005-05-23 | 10,150 | 10,190 | 9,600 | 10,180 | 1,060 | 1,018 |
| 2005-05-20 | 10,110 | 10,300 | 10,030 | 10,030 | 490 | 1,003 |
| 2005-05-19 | 10,390 | 10,490 | 10,000 | 10,290 | 490 | 1,029 |
| 2005-05-18 | 10,000 | 10,250 | 10,000 | 10,250 | 240 | 1,025 |
| 2005-05-17 | 9,860 | 10,100 | 9,860 | 10,000 | 1,510 | 1,000 |
| 2005-05-16 | 10,500 | 10,500 | 10,080 | 10,080 | 300 | 1,008 |
| 2005-05-13 | 10,460 | 10,490 | 10,240 | 10,490 | 130 | 1,049 |
| 2005-05-12 | 10,590 | 10,590 | 10,400 | 10,460 | 330 | 1,046 |
| 2005-05-11 | 10,660 | 10,850 | 10,600 | 10,600 | 360 | 1,060 |
| 2005-05-10 | 11,200 | 11,200 | 10,600 | 10,800 | 2,360 | 1,080 |
| 2005-05-09 | 10,800 | 11,200 | 10,600 | 11,200 | 4,510 | 1,120 |
| 2005-05-06 | 9,990 | 10,050 | 9,910 | 10,050 | 8,050 | 1,005 |
| 2005-05-02 | 10,190 | 10,200 | 9,500 | 9,650 | 2,760 | 965 |
| 2005-04-28 | 10,400 | 10,400 | 10,150 | 10,200 | 1,160 | 1,020 |
| 2005-04-27 | 10,340 | 10,500 | 10,220 | 10,500 | 4,260 | 1,050 |
| 2005-04-26 | 9,890 | 10,350 | 9,890 | 10,300 | 5,540 | 1,030 |
| 2005-04-25 | 9,290 | 9,820 | 9,290 | 9,790 | 1,790 | 979 |
| 2005-04-22 | 9,010 | 9,100 | 9,010 | 9,020 | 220 | 902 |
| 2005-04-21 | 9,000 | 9,000 | 8,910 | 9,000 | 380 | 900 |
| 2005-04-20 | 9,090 | 9,110 | 8,870 | 9,040 | 1,140 | 904 |
| 2005-04-19 | 8,790 | 8,850 | 8,790 | 8,850 | 920 | 885 |
| 2005-04-18 | 8,860 | 8,860 | 8,750 | 8,790 | 930 | 879 |
| 2005-04-15 | 9,000 | 9,090 | 8,900 | 8,990 | 1,380 | 899 |
| 2005-04-14 | 9,100 | 9,100 | 9,050 | 9,060 | 390 | 906 |
| 2005-04-13 | 9,000 | 9,100 | 9,000 | 9,100 | 940 | 910 |
| 2005-04-12 | 9,300 | 9,300 | 9,010 | 9,100 | 1,670 | 910 |
| 2005-04-11 | 9,400 | 9,440 | 9,260 | 9,300 | 1,100 | 930 |
| 2005-04-08 | 9,500 | 9,500 | 9,400 | 9,400 | 360 | 940 |
| 2005-04-07 | 9,550 | 9,550 | 9,480 | 9,480 | 1,400 | 948 |
| 2005-04-06 | 9,890 | 9,900 | 9,600 | 9,600 | 1,120 | 960 |
| 2005-04-05 | 9,990 | 10,100 | 9,890 | 9,890 | 2,420 | 989 |
| 2005-04-04 | 9,710 | 10,000 | 9,710 | 9,860 | 1,010 | 986 |
| 2005-04-01 | 9,650 | 10,000 | 9,650 | 9,750 | 450 | 975 |
| 2005-03-31 | 9,700 | 10,450 | 9,500 | 10,450 | 1,380 | 1,045 |
| 2005-03-30 | 9,770 | 9,770 | 9,410 | 9,450 | 1,240 | 945 |
| 2005-03-29 | 9,420 | 9,600 | 9,420 | 9,500 | 920 | 950 |
| 2005-03-28 | 9,270 | 9,500 | 9,260 | 9,410 | 710 | 941 |
| 2005-03-25 | 9,600 | 9,740 | 9,100 | 9,240 | 3,620 | 924 |
| 2005-03-24 | 10,200 | 10,240 | 9,800 | 9,900 | 2,360 | 990 |
| 2005-03-23 | 10,200 | 10,500 | 10,200 | 10,230 | 5,310 | 1,023 |
| 2005-03-22 | 12,050 | 12,250 | 10,080 | 10,240 | 22,280 | 1,024 |
| 2005-03-18 | 11,000 | 12,050 | 10,850 | 12,050 | 25,530 | 1,205 |
| 2005-03-17 | 9,100 | 10,050 | 9,100 | 10,000 | 9,410 | 1,000 |
| 2005-03-16 | 9,000 | 9,100 | 9,000 | 9,050 | 2,060 | 905 |
| 2005-03-15 | 8,870 | 9,100 | 8,850 | 9,100 | 3,650 | 910 |
| 2005-03-14 | 8,900 | 8,900 | 8,750 | 8,900 | 890 | 890 |
| 2005-03-11 | 8,800 | 8,800 | 8,750 | 8,750 | 240 | 875 |
| 2005-03-10 | 8,900 | 8,930 | 8,750 | 8,750 | 910 | 875 |
| 2005-03-09 | 8,700 | 8,800 | 8,700 | 8,750 | 500 | 875 |
| 2005-03-08 | 8,750 | 8,750 | 8,670 | 8,700 | 1,210 | 870 |
| 2005-03-07 | 8,700 | 8,700 | 8,600 | 8,700 | 230 | 870 |
| 2005-03-04 | 8,550 | 8,550 | 8,550 | 8,550 | 20 | 855 |
| 2005-03-03 | 8,760 | 8,760 | 8,550 | 8,550 | 170 | 855 |
| 2005-03-02 | 8,750 | 8,880 | 8,750 | 8,760 | 1,090 | 876 |
| 2005-03-01 | 8,800 | 8,890 | 8,790 | 8,850 | 1,330 | 885 |
| 2005-02-28 | 8,600 | 8,690 | 8,590 | 8,600 | 480 | 860 |
| 2005-02-25 | 8,550 | 8,550 | 8,500 | 8,500 | 270 | 850 |
| 2005-02-24 | 8,630 | 8,630 | 8,560 | 8,560 | 130 | 856 |
| 2005-02-23 | 8,700 | 8,700 | 8,630 | 8,630 | 140 | 863 |
| 2005-02-22 | 8,700 | 8,700 | 8,210 | 8,500 | 230 | 850 |
| 2005-02-21 | 8,800 | 8,800 | 8,600 | 8,700 | 350 | 870 |
| 2005-02-18 | 8,750 | 8,750 | 8,500 | 8,500 | 730 | 850 |
| 2005-02-17 | 9,000 | 9,000 | 8,700 | 8,750 | 290 | 875 |
| 2005-02-16 | 8,990 | 9,000 | 8,700 | 9,000 | 1,300 | 900 |
| 2005-02-15 | 8,560 | 8,900 | 8,560 | 8,900 | 440 | 890 |
| 2005-02-14 | 8,540 | 8,550 | 8,500 | 8,550 | 220 | 855 |
| 2005-02-10 | 9,000 | 9,150 | 8,520 | 8,530 | 2,260 | 853 |
| 2005-02-09 | 8,200 | 8,990 | 8,200 | 8,990 | 4,960 | 899 |
| 2005-02-08 | 7,970 | 8,010 | 7,950 | 8,010 | 1,050 | 801 |
| 2005-02-07 | 7,960 | 7,960 | 7,920 | 7,920 | 120 | 792 |
| 2005-02-04 | 7,840 | 7,840 | 7,760 | 7,770 | 220 | 777 |
| 2005-02-03 | 7,850 | 7,850 | 7,660 | 7,660 | 730 | 766 |
| 2005-02-02 | 7,800 | 7,850 | 7,710 | 7,850 | 430 | 785 |
| 2005-02-01 | 8,090 | 8,100 | 7,670 | 7,770 | 530 | 777 |
| 2005-01-31 | 7,500 | 8,460 | 7,500 | 7,660 | 1,890 | 766 |
| 2005-01-28 | 7,520 | 7,520 | 7,460 | 7,460 | 80 | 746 |
| 2005-01-27 | 7,600 | 7,600 | 7,500 | 7,520 | 760 | 752 |
| 2005-01-26 | 7,560 | 7,600 | 7,510 | 7,600 | 110 | 760 |
| 2005-01-25 | 7,700 | 7,720 | 7,500 | 7,510 | 1,670 | 751 |
| 2005-01-24 | 7,620 | 7,780 | 7,500 | 7,730 | 360 | 773 |
| 2005-01-21 | 7,790 | 7,790 | 7,620 | 7,620 | 270 | 762 |
| 2005-01-20 | 7,690 | 7,970 | 7,650 | 7,700 | 690 | 770 |
| 2005-01-19 | 7,580 | 7,800 | 7,550 | 7,600 | 2,430 | 760 |
| 2005-01-18 | 8,200 | 8,200 | 7,700 | 8,000 | 2,330 | 800 |
| 2005-01-17 | 8,180 | 8,180 | 7,890 | 7,910 | 690 | 791 |
| 2005-01-14 | 7,510 | 7,560 | 7,500 | 7,560 | 130 | 756 |
| 2005-01-13 | 7,590 | 7,900 | 7,590 | 7,900 | 1,230 | 790 |
| 2005-01-12 | 7,700 | 7,700 | 7,580 | 7,580 | 510 | 758 |
| 2005-01-11 | 7,520 | 8,020 | 7,400 | 7,400 | 700 | 740 |
| 2005-01-07 | 7,500 | 7,500 | 7,480 | 7,500 | 700 | 750 |
| 2005-01-06 | 7,100 | 7,500 | 7,100 | 7,410 | 660 | 741 |
| 2005-01-05 | 7,400 | 7,400 | 7,280 | 7,280 | 910 | 728 |
| 2005-01-04 | 7,130 | 7,200 | 7,130 | 7,200 | 410 | 720 |
分割・併合履歴 ： [2010-06-28]1株→10株
