2651 (株)ローソン 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 | 4,790 | 4,860 | 4,780 | 4,860 | 330,900 | 4,860 |
| 2005-12-29 | 4,740 | 4,790 | 4,710 | 4,750 | 397,700 | 4,750 |
| 2005-12-28 | 4,640 | 4,700 | 4,630 | 4,700 | 140,700 | 4,700 |
| 2005-12-27 | 4,720 | 4,720 | 4,650 | 4,670 | 138,600 | 4,670 |
| 2005-12-26 | 4,670 | 4,750 | 4,650 | 4,720 | 362,400 | 4,720 |
| 2005-12-22 | 4,650 | 4,670 | 4,580 | 4,620 | 489,200 | 4,620 |
| 2005-12-21 | 4,680 | 4,700 | 4,650 | 4,700 | 177,900 | 4,700 |
| 2005-12-20 | 4,620 | 4,690 | 4,600 | 4,690 | 272,500 | 4,690 |
| 2005-12-19 | 4,650 | 4,650 | 4,550 | 4,570 | 229,200 | 4,570 |
| 2005-12-16 | 4,600 | 4,660 | 4,590 | 4,600 | 360,700 | 4,600 |
| 2005-12-15 | 4,700 | 4,700 | 4,590 | 4,620 | 452,100 | 4,620 |
| 2005-12-14 | 4,710 | 4,730 | 4,590 | 4,630 | 830,600 | 4,630 |
| 2005-12-13 | 4,740 | 4,760 | 4,710 | 4,740 | 474,000 | 4,740 |
| 2005-12-12 | 4,740 | 4,780 | 4,700 | 4,760 | 455,200 | 4,760 |
| 2005-12-09 | 4,650 | 4,730 | 4,640 | 4,720 | 395,800 | 4,720 |
| 2005-12-08 | 4,760 | 4,770 | 4,650 | 4,670 | 474,100 | 4,670 |
| 2005-12-07 | 4,680 | 4,830 | 4,680 | 4,810 | 583,800 | 4,810 |
| 2005-12-06 | 4,690 | 4,700 | 4,630 | 4,670 | 825,700 | 4,670 |
| 2005-12-05 | 4,740 | 4,750 | 4,650 | 4,740 | 539,500 | 4,740 |
| 2005-12-02 | 4,790 | 4,800 | 4,720 | 4,760 | 453,100 | 4,760 |
| 2005-12-01 | 4,750 | 4,820 | 4,710 | 4,790 | 316,600 | 4,790 |
| 2005-11-30 | 4,780 | 4,870 | 4,740 | 4,780 | 656,000 | 4,780 |
| 2005-11-29 | 4,720 | 4,720 | 4,660 | 4,690 | 199,000 | 4,690 |
| 2005-11-28 | 4,760 | 4,780 | 4,670 | 4,690 | 333,100 | 4,690 |
| 2005-11-25 | 4,690 | 4,740 | 4,630 | 4,740 | 329,000 | 4,740 |
| 2005-11-24 | 4,670 | 4,740 | 4,670 | 4,680 | 549,000 | 4,680 |
| 2005-11-22 | 4,620 | 4,650 | 4,590 | 4,650 | 219,700 | 4,650 |
| 2005-11-21 | 4,650 | 4,650 | 4,600 | 4,620 | 216,800 | 4,620 |
| 2005-11-18 | 4,590 | 4,640 | 4,570 | 4,610 | 221,500 | 4,610 |
| 2005-11-17 | 4,550 | 4,620 | 4,520 | 4,570 | 194,400 | 4,570 |
| 2005-11-16 | 4,500 | 4,530 | 4,450 | 4,520 | 326,100 | 4,520 |
| 2005-11-15 | 4,580 | 4,580 | 4,500 | 4,530 | 360,000 | 4,530 |
| 2005-11-14 | 4,690 | 4,700 | 4,580 | 4,600 | 496,400 | 4,600 |
| 2005-11-11 | 4,590 | 4,660 | 4,580 | 4,640 | 421,900 | 4,640 |
| 2005-11-10 | 4,540 | 4,580 | 4,500 | 4,540 | 275,000 | 4,540 |
| 2005-11-09 | 4,520 | 4,550 | 4,510 | 4,530 | 158,800 | 4,530 |
| 2005-11-08 | 4,540 | 4,580 | 4,510 | 4,530 | 205,800 | 4,530 |
| 2005-11-07 | 4,500 | 4,540 | 4,500 | 4,520 | 239,000 | 4,520 |
| 2005-11-04 | 4,620 | 4,620 | 4,490 | 4,510 | 245,700 | 4,510 |
| 2005-11-02 | 4,500 | 4,620 | 4,480 | 4,530 | 587,800 | 4,530 |
| 2005-11-01 | 4,460 | 4,510 | 4,460 | 4,470 | 225,400 | 4,470 |
| 2005-10-31 | 4,510 | 4,530 | 4,450 | 4,450 | 539,500 | 4,450 |
| 2005-10-28 | 4,450 | 4,490 | 4,380 | 4,490 | 443,800 | 4,490 |
| 2005-10-27 | 4,420 | 4,540 | 4,400 | 4,530 | 504,600 | 4,530 |
| 2005-10-26 | 4,400 | 4,420 | 4,380 | 4,410 | 373,400 | 4,410 |
| 2005-10-25 | 4,300 | 4,400 | 4,290 | 4,370 | 419,400 | 4,370 |
| 2005-10-24 | 4,320 | 4,330 | 4,270 | 4,290 | 203,800 | 4,290 |
| 2005-10-21 | 4,230 | 4,340 | 4,210 | 4,310 | 399,600 | 4,310 |
| 2005-10-20 | 4,280 | 4,320 | 4,210 | 4,230 | 386,000 | 4,230 |
| 2005-10-19 | 4,300 | 4,300 | 4,210 | 4,290 | 504,600 | 4,290 |
| 2005-10-18 | 4,300 | 4,350 | 4,280 | 4,300 | 444,000 | 4,300 |
| 2005-10-17 | 4,330 | 4,340 | 4,260 | 4,270 | 532,200 | 4,270 |
| 2005-10-14 | 4,330 | 4,380 | 4,310 | 4,360 | 723,600 | 4,360 |
| 2005-10-13 | 4,280 | 4,310 | 4,240 | 4,290 | 511,700 | 4,290 |
| 2005-10-12 | 4,270 | 4,400 | 4,250 | 4,360 | 842,100 | 4,360 |
| 2005-10-11 | 4,230 | 4,230 | 4,110 | 4,160 | 448,600 | 4,160 |
| 2005-10-07 | 4,130 | 4,250 | 4,120 | 4,230 | 753,400 | 4,230 |
| 2005-10-06 | 4,150 | 4,200 | 4,120 | 4,120 | 923,000 | 4,120 |
| 2005-10-05 | 4,150 | 4,200 | 4,140 | 4,170 | 736,300 | 4,170 |
| 2005-10-04 | 4,150 | 4,150 | 4,120 | 4,150 | 650,100 | 4,150 |
| 2005-10-03 | 4,230 | 4,240 | 4,090 | 4,120 | 699,900 | 4,120 |
| 2005-09-30 | 4,300 | 4,320 | 4,240 | 4,280 | 858,600 | 4,280 |
| 2005-09-29 | 4,110 | 4,250 | 4,100 | 4,200 | 708,700 | 4,200 |
| 2005-09-28 | 4,090 | 4,110 | 4,080 | 4,100 | 281,700 | 4,100 |
| 2005-09-27 | 4,130 | 4,140 | 4,060 | 4,060 | 408,400 | 4,060 |
| 2005-09-26 | 4,070 | 4,130 | 4,060 | 4,130 | 449,800 | 4,130 |
| 2005-09-22 | 4,070 | 4,070 | 4,050 | 4,060 | 311,500 | 4,060 |
| 2005-09-21 | 4,070 | 4,070 | 4,040 | 4,050 | 629,000 | 4,050 |
| 2005-09-20 | 4,020 | 4,050 | 4,000 | 4,050 | 408,400 | 4,050 |
| 2005-09-16 | 4,000 | 4,030 | 3,970 | 4,010 | 305,400 | 4,010 |
| 2005-09-15 | 3,960 | 4,040 | 3,960 | 4,040 | 608,700 | 4,040 |
| 2005-09-14 | 4,020 | 4,020 | 3,950 | 3,970 | 628,400 | 3,970 |
| 2005-09-13 | 4,060 | 4,070 | 4,010 | 4,030 | 411,000 | 4,030 |
| 2005-09-12 | 4,050 | 4,060 | 4,010 | 4,050 | 551,900 | 4,050 |
| 2005-09-09 | 4,080 | 4,110 | 4,040 | 4,090 | 663,500 | 4,090 |
| 2005-09-08 | 4,070 | 4,090 | 4,030 | 4,040 | 238,100 | 4,040 |
| 2005-09-07 | 4,150 | 4,160 | 4,050 | 4,070 | 387,700 | 4,070 |
| 2005-09-06 | 4,170 | 4,170 | 4,110 | 4,130 | 253,000 | 4,130 |
| 2005-09-05 | 4,150 | 4,170 | 4,120 | 4,130 | 277,600 | 4,130 |
| 2005-09-02 | 4,200 | 4,210 | 4,130 | 4,140 | 287,600 | 4,140 |
| 2005-09-01 | 4,160 | 4,210 | 4,150 | 4,200 | 330,100 | 4,200 |
| 2005-08-31 | 4,150 | 4,160 | 4,130 | 4,130 | 246,100 | 4,130 |
| 2005-08-30 | 4,150 | 4,160 | 4,130 | 4,150 | 126,000 | 4,150 |
| 2005-08-29 | 4,150 | 4,150 | 4,120 | 4,130 | 188,000 | 4,130 |
| 2005-08-26 | 4,110 | 4,170 | 4,100 | 4,150 | 249,200 | 4,150 |
| 2005-08-25 | 4,190 | 4,190 | 4,160 | 4,190 | 613,300 | 4,190 |
| 2005-08-24 | 4,200 | 4,220 | 4,170 | 4,170 | 319,500 | 4,170 |
| 2005-08-23 | 4,160 | 4,290 | 4,160 | 4,190 | 935,800 | 4,190 |
| 2005-08-22 | 4,150 | 4,160 | 4,130 | 4,130 | 204,500 | 4,130 |
| 2005-08-19 | 4,120 | 4,160 | 4,110 | 4,150 | 341,300 | 4,150 |
| 2005-08-18 | 4,130 | 4,160 | 4,120 | 4,140 | 428,600 | 4,140 |
| 2005-08-17 | 4,090 | 4,160 | 4,090 | 4,120 | 501,500 | 4,120 |
| 2005-08-16 | 4,130 | 4,130 | 4,100 | 4,110 | 230,000 | 4,110 |
| 2005-08-15 | 4,110 | 4,130 | 4,080 | 4,130 | 265,900 | 4,130 |
| 2005-08-12 | 4,090 | 4,160 | 4,090 | 4,130 | 664,000 | 4,130 |
| 2005-08-11 | 4,120 | 4,140 | 4,100 | 4,120 | 738,900 | 4,120 |
| 2005-08-10 | 4,040 | 4,080 | 4,030 | 4,080 | 386,000 | 4,080 |
| 2005-08-09 | 3,990 | 4,050 | 3,990 | 4,030 | 221,700 | 4,030 |
| 2005-08-08 | 3,980 | 4,000 | 3,950 | 3,990 | 204,000 | 3,990 |
| 2005-08-05 | 4,020 | 4,020 | 3,980 | 4,000 | 170,900 | 4,000 |
| 2005-08-04 | 4,010 | 4,030 | 4,000 | 4,020 | 216,500 | 4,020 |
| 2005-08-03 | 3,980 | 4,030 | 3,970 | 4,030 | 503,400 | 4,030 |
| 2005-08-02 | 4,020 | 4,020 | 3,990 | 4,010 | 215,400 | 4,010 |
| 2005-08-01 | 4,020 | 4,040 | 4,000 | 4,010 | 350,200 | 4,010 |
| 2005-07-29 | 4,040 | 4,050 | 4,020 | 4,030 | 205,200 | 4,030 |
| 2005-07-28 | 4,080 | 4,080 | 4,000 | 4,020 | 296,900 | 4,020 |
| 2005-07-27 | 4,090 | 4,090 | 4,070 | 4,070 | 150,700 | 4,070 |
| 2005-07-26 | 4,080 | 4,090 | 4,060 | 4,080 | 90,900 | 4,080 |
| 2005-07-25 | 4,070 | 4,090 | 4,060 | 4,090 | 213,200 | 4,090 |
| 2005-07-22 | 4,040 | 4,060 | 4,010 | 4,040 | 129,000 | 4,040 |
| 2005-07-21 | 4,080 | 4,080 | 4,060 | 4,070 | 166,300 | 4,070 |
| 2005-07-20 | 4,070 | 4,100 | 4,070 | 4,080 | 226,200 | 4,080 |
| 2005-07-19 | 4,070 | 4,070 | 4,030 | 4,060 | 176,700 | 4,060 |
| 2005-07-15 | 4,090 | 4,100 | 4,070 | 4,080 | 166,500 | 4,080 |
| 2005-07-14 | 4,040 | 4,110 | 4,040 | 4,070 | 591,600 | 4,070 |
| 2005-07-13 | 4,020 | 4,050 | 4,020 | 4,050 | 264,200 | 4,050 |
| 2005-07-12 | 4,040 | 4,060 | 4,030 | 4,030 | 274,600 | 4,030 |
| 2005-07-11 | 4,030 | 4,050 | 4,020 | 4,030 | 415,900 | 4,030 |
| 2005-07-08 | 3,960 | 4,020 | 3,950 | 3,990 | 279,900 | 3,990 |
| 2005-07-07 | 4,020 | 4,040 | 3,930 | 3,950 | 673,100 | 3,950 |
| 2005-07-06 | 4,040 | 4,060 | 4,030 | 4,040 | 589,500 | 4,040 |
| 2005-07-05 | 4,010 | 4,100 | 4,010 | 4,070 | 770,200 | 4,070 |
| 2005-07-04 | 3,910 | 3,990 | 3,900 | 3,980 | 349,400 | 3,980 |
| 2005-07-01 | 3,880 | 3,910 | 3,870 | 3,890 | 306,900 | 3,890 |
| 2005-06-30 | 3,880 | 3,890 | 3,860 | 3,870 | 256,400 | 3,870 |
| 2005-06-29 | 3,880 | 3,890 | 3,860 | 3,890 | 289,100 | 3,890 |
| 2005-06-28 | 3,840 | 3,890 | 3,830 | 3,880 | 364,700 | 3,880 |
| 2005-06-27 | 3,820 | 3,850 | 3,800 | 3,800 | 497,800 | 3,800 |
| 2005-06-24 | 3,850 | 3,870 | 3,830 | 3,860 | 307,700 | 3,860 |
| 2005-06-23 | 3,890 | 3,900 | 3,830 | 3,840 | 493,900 | 3,840 |
| 2005-06-22 | 3,910 | 3,910 | 3,880 | 3,910 | 216,200 | 3,910 |
| 2005-06-21 | 3,920 | 3,940 | 3,920 | 3,920 | 123,400 | 3,920 |
| 2005-06-20 | 3,950 | 3,960 | 3,920 | 3,940 | 244,200 | 3,940 |
| 2005-06-17 | 3,920 | 3,940 | 3,910 | 3,930 | 215,000 | 3,930 |
| 2005-06-16 | 3,900 | 3,940 | 3,900 | 3,920 | 137,400 | 3,920 |
| 2005-06-15 | 3,910 | 3,910 | 3,880 | 3,900 | 133,800 | 3,900 |
| 2005-06-14 | 3,920 | 3,930 | 3,900 | 3,900 | 136,700 | 3,900 |
| 2005-06-13 | 3,900 | 3,940 | 3,900 | 3,920 | 103,300 | 3,920 |
| 2005-06-10 | 3,910 | 3,940 | 3,890 | 3,940 | 318,400 | 3,940 |
| 2005-06-09 | 3,960 | 3,960 | 3,900 | 3,900 | 148,200 | 3,900 |
| 2005-06-08 | 3,930 | 3,950 | 3,910 | 3,950 | 144,300 | 3,950 |
| 2005-06-07 | 3,920 | 3,930 | 3,890 | 3,900 | 117,400 | 3,900 |
| 2005-06-06 | 3,880 | 3,920 | 3,860 | 3,920 | 289,400 | 3,920 |
| 2005-06-03 | 3,930 | 3,930 | 3,870 | 3,880 | 155,700 | 3,880 |
| 2005-06-02 | 3,970 | 3,980 | 3,910 | 3,930 | 144,400 | 3,930 |
| 2005-06-01 | 3,970 | 3,970 | 3,930 | 3,950 | 242,400 | 3,950 |
| 2005-05-31 | 3,920 | 3,960 | 3,890 | 3,960 | 284,000 | 3,960 |
| 2005-05-30 | 3,880 | 3,920 | 3,870 | 3,900 | 190,500 | 3,900 |
| 2005-05-27 | 3,900 | 3,920 | 3,870 | 3,880 | 158,300 | 3,880 |
| 2005-05-26 | 3,850 | 3,900 | 3,850 | 3,890 | 156,900 | 3,890 |
| 2005-05-25 | 3,930 | 3,950 | 3,870 | 3,880 | 197,900 | 3,880 |
| 2005-05-24 | 4,000 | 4,010 | 3,950 | 3,950 | 217,200 | 3,950 |
| 2005-05-23 | 3,980 | 4,000 | 3,950 | 4,000 | 236,100 | 4,000 |
| 2005-05-20 | 3,980 | 4,030 | 3,940 | 3,940 | 256,000 | 3,940 |
| 2005-05-19 | 3,910 | 3,970 | 3,900 | 3,960 | 218,000 | 3,960 |
| 2005-05-18 | 3,920 | 3,940 | 3,880 | 3,890 | 349,800 | 3,890 |
| 2005-05-17 | 3,960 | 3,970 | 3,810 | 3,870 | 298,500 | 3,870 |
| 2005-05-16 | 3,960 | 3,990 | 3,930 | 3,940 | 175,900 | 3,940 |
| 2005-05-13 | 3,960 | 4,000 | 3,960 | 3,970 | 122,800 | 3,970 |
| 2005-05-12 | 3,990 | 4,010 | 3,980 | 3,980 | 183,100 | 3,980 |
| 2005-05-11 | 3,990 | 4,030 | 3,960 | 4,030 | 230,000 | 4,030 |
| 2005-05-10 | 4,010 | 4,040 | 3,990 | 4,020 | 444,900 | 4,020 |
| 2005-05-09 | 4,060 | 4,070 | 4,040 | 4,060 | 255,300 | 4,060 |
| 2005-05-06 | 4,040 | 4,080 | 4,030 | 4,070 | 474,600 | 4,070 |
| 2005-05-02 | 4,060 | 4,090 | 4,040 | 4,060 | 214,100 | 4,060 |
| 2005-04-28 | 4,020 | 4,070 | 4,010 | 4,070 | 380,600 | 4,070 |
| 2005-04-27 | 4,070 | 4,090 | 4,050 | 4,070 | 311,800 | 4,070 |
| 2005-04-26 | 4,100 | 4,100 | 4,040 | 4,070 | 332,800 | 4,070 |
| 2005-04-25 | 4,050 | 4,100 | 4,010 | 4,080 | 428,300 | 4,080 |
| 2005-04-22 | 4,090 | 4,090 | 4,040 | 4,060 | 443,100 | 4,060 |
| 2005-04-21 | 3,970 | 4,040 | 3,920 | 4,040 | 408,100 | 4,040 |
| 2005-04-20 | 3,970 | 3,980 | 3,940 | 3,980 | 251,000 | 3,980 |
| 2005-04-19 | 3,940 | 3,970 | 3,920 | 3,940 | 321,500 | 3,940 |
| 2005-04-18 | 4,000 | 4,010 | 3,950 | 3,950 | 403,200 | 3,950 |
| 2005-04-15 | 4,090 | 4,090 | 4,000 | 4,030 | 424,800 | 4,030 |
| 2005-04-14 | 4,060 | 4,120 | 4,060 | 4,100 | 704,900 | 4,100 |
| 2005-04-13 | 3,970 | 4,010 | 3,960 | 4,010 | 224,200 | 4,010 |
| 2005-04-12 | 3,940 | 3,960 | 3,900 | 3,930 | 130,400 | 3,930 |
| 2005-04-11 | 4,010 | 4,010 | 3,940 | 3,940 | 109,000 | 3,940 |
| 2005-04-08 | 4,040 | 4,040 | 3,980 | 3,980 | 152,900 | 3,980 |
| 2005-04-07 | 4,030 | 4,040 | 3,990 | 4,010 | 199,600 | 4,010 |
| 2005-04-06 | 3,950 | 4,020 | 3,940 | 4,020 | 186,700 | 4,020 |
| 2005-04-05 | 3,970 | 3,980 | 3,930 | 3,930 | 196,600 | 3,930 |
| 2005-04-04 | 4,050 | 4,050 | 3,970 | 3,970 | 112,400 | 3,970 |
| 2005-04-01 | 3,970 | 4,020 | 3,950 | 4,020 | 177,100 | 4,020 |
| 2005-03-31 | 3,930 | 3,990 | 3,930 | 3,940 | 130,800 | 3,940 |
| 2005-03-30 | 3,890 | 3,940 | 3,890 | 3,940 | 145,300 | 3,940 |
| 2005-03-29 | 4,020 | 4,030 | 3,930 | 3,940 | 148,900 | 3,940 |
| 2005-03-28 | 4,020 | 4,030 | 4,000 | 4,010 | 89,200 | 4,010 |
| 2005-03-25 | 4,030 | 4,050 | 4,010 | 4,030 | 160,000 | 4,030 |
| 2005-03-24 | 4,060 | 4,060 | 4,010 | 4,020 | 166,700 | 4,020 |
| 2005-03-23 | 4,120 | 4,130 | 4,010 | 4,060 | 374,900 | 4,060 |
| 2005-03-22 | 4,090 | 4,230 | 4,070 | 4,200 | 733,800 | 4,200 |
| 2005-03-18 | 4,030 | 4,080 | 4,030 | 4,060 | 158,100 | 4,060 |
| 2005-03-17 | 4,040 | 4,050 | 4,010 | 4,050 | 98,400 | 4,050 |
| 2005-03-16 | 4,060 | 4,070 | 3,990 | 4,060 | 269,200 | 4,060 |
| 2005-03-15 | 4,100 | 4,100 | 4,030 | 4,070 | 97,400 | 4,070 |
| 2005-03-14 | 4,080 | 4,100 | 4,070 | 4,070 | 101,100 | 4,070 |
| 2005-03-11 | 4,090 | 4,140 | 4,070 | 4,080 | 293,100 | 4,080 |
| 2005-03-10 | 4,030 | 4,090 | 4,030 | 4,060 | 143,300 | 4,060 |
| 2005-03-09 | 4,050 | 4,080 | 4,050 | 4,050 | 102,300 | 4,050 |
| 2005-03-08 | 4,030 | 4,080 | 4,030 | 4,080 | 153,400 | 4,080 |
| 2005-03-07 | 4,050 | 4,070 | 4,030 | 4,050 | 126,300 | 4,050 |
| 2005-03-04 | 4,020 | 4,050 | 4,000 | 4,030 | 197,300 | 4,030 |
| 2005-03-03 | 4,050 | 4,090 | 4,040 | 4,060 | 224,400 | 4,060 |
| 2005-03-02 | 4,060 | 4,060 | 4,020 | 4,030 | 168,000 | 4,030 |
| 2005-03-01 | 3,990 | 4,050 | 3,980 | 4,050 | 326,100 | 4,050 |
| 2005-02-28 | 3,960 | 3,990 | 3,960 | 3,980 | 271,500 | 3,980 |
| 2005-02-25 | 4,000 | 4,000 | 3,940 | 3,960 | 293,000 | 3,960 |
| 2005-02-24 | 3,930 | 3,980 | 3,930 | 3,970 | 269,100 | 3,970 |
| 2005-02-23 | 3,980 | 3,990 | 3,920 | 3,950 | 465,200 | 3,950 |
| 2005-02-22 | 4,010 | 4,070 | 4,000 | 4,070 | 239,300 | 4,070 |
| 2005-02-21 | 4,060 | 4,070 | 4,000 | 4,010 | 299,700 | 4,010 |
| 2005-02-18 | 4,000 | 4,030 | 3,980 | 4,010 | 251,700 | 4,010 |
| 2005-02-17 | 4,000 | 4,020 | 4,000 | 4,020 | 248,600 | 4,020 |
| 2005-02-16 | 4,010 | 4,040 | 4,000 | 4,000 | 182,200 | 4,000 |
| 2005-02-15 | 4,030 | 4,040 | 4,000 | 4,040 | 154,700 | 4,040 |
| 2005-02-14 | 4,030 | 4,040 | 4,010 | 4,020 | 179,100 | 4,020 |
| 2005-02-10 | 4,000 | 4,020 | 3,950 | 3,990 | 146,800 | 3,990 |
| 2005-02-09 | 4,030 | 4,040 | 4,010 | 4,020 | 134,600 | 4,020 |
| 2005-02-08 | 4,020 | 4,030 | 4,000 | 4,010 | 171,100 | 4,010 |
| 2005-02-07 | 4,050 | 4,060 | 4,020 | 4,030 | 93,500 | 4,030 |
| 2005-02-04 | 4,050 | 4,070 | 4,010 | 4,030 | 241,300 | 4,030 |
| 2005-02-03 | 4,060 | 4,110 | 4,060 | 4,090 | 553,900 | 4,090 |
| 2005-02-02 | 4,020 | 4,040 | 4,000 | 4,040 | 197,700 | 4,040 |
| 2005-02-01 | 4,040 | 4,040 | 3,990 | 4,020 | 197,700 | 4,020 |
| 2005-01-31 | 4,040 | 4,060 | 4,000 | 4,020 | 120,400 | 4,020 |
| 2005-01-28 | 4,010 | 4,040 | 3,970 | 4,010 | 283,000 | 4,010 |
| 2005-01-27 | 3,990 | 4,030 | 3,960 | 3,960 | 263,400 | 3,960 |
| 2005-01-26 | 3,940 | 3,980 | 3,940 | 3,960 | 128,500 | 3,960 |
| 2005-01-25 | 3,930 | 3,930 | 3,910 | 3,910 | 189,200 | 3,910 |
| 2005-01-24 | 3,940 | 3,970 | 3,930 | 3,950 | 173,500 | 3,950 |
| 2005-01-21 | 3,960 | 4,000 | 3,950 | 3,960 | 138,300 | 3,960 |
| 2005-01-20 | 4,010 | 4,030 | 3,950 | 3,970 | 171,400 | 3,970 |
| 2005-01-19 | 4,010 | 4,050 | 4,000 | 4,050 | 165,700 | 4,050 |
| 2005-01-18 | 4,040 | 4,040 | 4,000 | 4,020 | 90,700 | 4,020 |
| 2005-01-17 | 4,050 | 4,070 | 4,020 | 4,050 | 162,500 | 4,050 |
| 2005-01-14 | 4,060 | 4,070 | 4,010 | 4,050 | 276,300 | 4,050 |
| 2005-01-13 | 4,080 | 4,100 | 4,030 | 4,030 | 307,600 | 4,030 |
| 2005-01-12 | 4,010 | 4,130 | 4,000 | 4,130 | 1,307,400 | 4,130 |
| 2005-01-11 | 3,840 | 3,910 | 3,820 | 3,910 | 315,600 | 3,910 |
| 2005-01-07 | 3,790 | 3,800 | 3,770 | 3,790 | 137,000 | 3,790 |
| 2005-01-06 | 3,760 | 3,810 | 3,760 | 3,800 | 161,600 | 3,800 |
| 2005-01-05 | 3,790 | 3,840 | 3,750 | 3,750 | 378,700 | 3,750 |
| 2005-01-04 | 3,790 | 3,810 | 3,780 | 3,800 | 74,100 | 3,800 |
分割・併合履歴 ： なし
