4351 (株)山田債権回収管理総合事務所 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 | 3,180 | 3,180 | 3,010 | 3,100 | 20,600 | 3,100 |
| 2005-12-29 | 3,160 | 3,200 | 3,090 | 3,150 | 36,600 | 3,150 |
| 2005-12-28 | 3,200 | 3,270 | 3,160 | 3,240 | 53,500 | 3,240 |
| 2005-12-27 | 3,100 | 3,250 | 3,080 | 3,250 | 62,000 | 3,250 |
| 2005-12-26 | 3,150 | 3,190 | 3,070 | 3,130 | 67,000 | 3,130 |
| 2005-12-22 | 3,130 | 3,210 | 3,050 | 3,210 | 59,600 | 3,210 |
| 2005-12-21 | 3,100 | 3,180 | 3,060 | 3,180 | 64,400 | 3,180 |
| 2005-12-20 | 3,040 | 3,140 | 2,900 | 3,140 | 60,400 | 3,140 |
| 2005-12-19 | 3,060 | 3,130 | 2,850 | 3,120 | 63,600 | 3,120 |
| 2005-12-16 | 3,050 | 3,250 | 2,980 | 3,110 | 56,000 | 3,110 |
| 2005-12-15 | 3,220 | 3,250 | 3,000 | 3,150 | 109,000 | 3,150 |
| 2005-12-14 | 3,070 | 3,250 | 3,070 | 3,250 | 91,300 | 3,250 |
| 2005-12-13 | 2,990 | 3,150 | 2,955 | 3,100 | 66,700 | 3,100 |
| 2005-12-12 | 2,800 | 3,240 | 2,800 | 3,020 | 127,400 | 3,020 |
| 2005-12-09 | 2,540 | 2,890 | 2,525 | 2,840 | 96,800 | 2,840 |
| 2005-12-08 | 2,400 | 2,805 | 2,400 | 2,700 | 177,400 | 2,700 |
| 2005-12-07 | 2,400 | 2,480 | 2,360 | 2,405 | 69,600 | 2,405 |
| 2005-12-06 | 2,230 | 2,480 | 2,230 | 2,405 | 78,000 | 2,405 |
| 2005-12-05 | 2,180 | 2,230 | 2,170 | 2,230 | 38,200 | 2,230 |
| 2005-12-02 | 2,060 | 2,170 | 2,060 | 2,170 | 33,400 | 2,170 |
| 2005-12-01 | 2,040 | 2,095 | 2,035 | 2,085 | 19,700 | 2,085 |
| 2005-11-30 | 2,095 | 2,095 | 2,050 | 2,050 | 20,800 | 2,050 |
| 2005-11-29 | 2,075 | 2,095 | 2,060 | 2,095 | 9,600 | 2,095 |
| 2005-11-28 | 2,100 | 2,120 | 2,055 | 2,095 | 21,500 | 2,095 |
| 2005-11-25 | 2,080 | 2,095 | 2,050 | 2,095 | 28,900 | 2,095 |
| 2005-11-24 | 2,120 | 2,150 | 2,055 | 2,145 | 58,100 | 2,145 |
| 2005-11-22 | 2,050 | 2,100 | 2,025 | 2,090 | 45,800 | 2,090 |
| 2005-11-21 | 1,993 | 2,025 | 1,990 | 2,025 | 48,000 | 2,025 |
| 2005-11-18 | 1,945 | 1,978 | 1,945 | 1,967 | 14,300 | 1,967 |
| 2005-11-17 | 1,907 | 1,950 | 1,906 | 1,950 | 26,400 | 1,950 |
| 2005-11-16 | 1,898 | 1,909 | 1,895 | 1,905 | 8,600 | 1,905 |
| 2005-11-15 | 1,899 | 1,915 | 1,890 | 1,900 | 13,400 | 1,900 |
| 2005-11-14 | 1,925 | 1,930 | 1,898 | 1,910 | 24,600 | 1,910 |
| 2005-11-11 | 1,901 | 1,922 | 1,901 | 1,920 | 45,300 | 1,920 |
| 2005-11-10 | 1,900 | 1,905 | 1,892 | 1,892 | 10,600 | 1,892 |
| 2005-11-09 | 1,870 | 1,889 | 1,870 | 1,889 | 13,700 | 1,889 |
| 2005-11-08 | 1,931 | 1,932 | 1,880 | 1,883 | 20,900 | 1,883 |
| 2005-11-07 | 1,980 | 1,980 | 1,931 | 1,950 | 15,100 | 1,950 |
| 2005-11-04 | 1,979 | 1,985 | 1,970 | 1,978 | 19,500 | 1,978 |
| 2005-11-02 | 1,950 | 1,963 | 1,940 | 1,961 | 33,800 | 1,961 |
| 2005-11-01 | 1,913 | 1,960 | 1,913 | 1,937 | 20,500 | 1,937 |
| 2005-10-31 | 1,950 | 1,959 | 1,895 | 1,913 | 25,900 | 1,913 |
| 2005-10-28 | 1,890 | 1,894 | 1,878 | 1,890 | 17,800 | 1,890 |
| 2005-10-27 | 1,880 | 1,900 | 1,880 | 1,900 | 18,800 | 1,900 |
| 2005-10-26 | 1,880 | 1,885 | 1,877 | 1,880 | 27,900 | 1,880 |
| 2005-10-25 | 1,876 | 1,885 | 1,875 | 1,881 | 15,500 | 1,881 |
| 2005-10-24 | 1,861 | 1,888 | 1,861 | 1,885 | 18,900 | 1,885 |
| 2005-10-21 | 1,850 | 1,857 | 1,845 | 1,853 | 15,800 | 1,853 |
| 2005-10-20 | 1,840 | 1,850 | 1,838 | 1,850 | 23,300 | 1,850 |
| 2005-10-19 | 1,845 | 1,845 | 1,820 | 1,840 | 13,500 | 1,840 |
| 2005-10-18 | 1,843 | 1,845 | 1,821 | 1,845 | 12,900 | 1,845 |
| 2005-10-17 | 1,840 | 1,848 | 1,832 | 1,846 | 5,800 | 1,846 |
| 2005-10-14 | 1,830 | 1,840 | 1,827 | 1,838 | 3,700 | 1,838 |
| 2005-10-13 | 1,826 | 1,844 | 1,820 | 1,829 | 13,700 | 1,829 |
| 2005-10-12 | 1,825 | 1,825 | 1,809 | 1,816 | 17,000 | 1,816 |
| 2005-10-11 | 1,792 | 1,826 | 1,792 | 1,826 | 9,300 | 1,826 |
| 2005-10-07 | 1,790 | 1,797 | 1,782 | 1,792 | 12,700 | 1,792 |
| 2005-10-06 | 1,780 | 1,790 | 1,770 | 1,780 | 11,700 | 1,780 |
| 2005-10-05 | 1,775 | 1,794 | 1,760 | 1,780 | 28,500 | 1,780 |
| 2005-10-04 | 1,745 | 1,775 | 1,741 | 1,760 | 11,500 | 1,760 |
| 2005-10-03 | 1,754 | 1,764 | 1,733 | 1,744 | 11,500 | 1,744 |
| 2005-09-30 | 1,700 | 1,730 | 1,695 | 1,729 | 15,500 | 1,729 |
| 2005-09-29 | 1,725 | 1,738 | 1,703 | 1,705 | 20,600 | 1,705 |
| 2005-09-28 | 1,781 | 1,782 | 1,745 | 1,745 | 20,500 | 1,745 |
| 2005-09-27 | 1,801 | 1,814 | 1,785 | 1,795 | 8,300 | 1,795 |
| 2005-09-26 | 1,813 | 1,830 | 1,800 | 1,800 | 12,700 | 1,800 |
| 2005-09-22 | 1,780 | 1,835 | 1,763 | 1,835 | 28,200 | 1,835 |
| 2005-09-21 | 1,806 | 1,812 | 1,780 | 1,795 | 26,500 | 1,795 |
| 2005-09-20 | 1,832 | 1,839 | 1,810 | 1,814 | 19,100 | 1,814 |
| 2005-09-16 | 1,825 | 1,849 | 1,825 | 1,849 | 15,800 | 1,849 |
| 2005-09-15 | 1,852 | 1,859 | 1,835 | 1,850 | 12,700 | 1,850 |
| 2005-09-14 | 1,865 | 1,865 | 1,853 | 1,855 | 6,000 | 1,855 |
| 2005-09-13 | 1,864 | 1,870 | 1,856 | 1,869 | 10,000 | 1,869 |
| 2005-09-12 | 1,870 | 1,871 | 1,865 | 1,865 | 9,800 | 1,865 |
| 2005-09-09 | 1,869 | 1,875 | 1,855 | 1,874 | 5,900 | 1,874 |
| 2005-09-08 | 1,862 | 1,878 | 1,860 | 1,860 | 5,800 | 1,860 |
| 2005-09-07 | 1,890 | 1,899 | 1,866 | 1,880 | 8,400 | 1,880 |
| 2005-09-06 | 1,880 | 1,890 | 1,875 | 1,890 | 17,100 | 1,890 |
| 2005-09-05 | 1,880 | 1,883 | 1,870 | 1,870 | 10,500 | 1,870 |
| 2005-09-02 | 1,840 | 1,887 | 1,836 | 1,880 | 19,400 | 1,880 |
| 2005-09-01 | 1,838 | 1,850 | 1,830 | 1,850 | 9,400 | 1,850 |
| 2005-08-31 | 1,843 | 1,843 | 1,825 | 1,838 | 10,100 | 1,838 |
| 2005-08-30 | 1,845 | 1,854 | 1,840 | 1,854 | 11,500 | 1,854 |
| 2005-08-29 | 1,851 | 1,851 | 1,842 | 1,845 | 4,200 | 1,845 |
| 2005-08-26 | 1,872 | 1,878 | 1,860 | 1,860 | 26,700 | 1,860 |
| 2005-08-25 | 1,910 | 1,910 | 1,874 | 1,878 | 74,700 | 1,878 |
| 2005-08-24 | 1,883 | 1,894 | 1,878 | 1,880 | 10,500 | 1,880 |
| 2005-08-23 | 1,860 | 1,879 | 1,856 | 1,876 | 25,400 | 1,876 |
| 2005-08-22 | 1,860 | 1,875 | 1,851 | 1,860 | 14,300 | 1,860 |
| 2005-08-19 | 1,882 | 1,882 | 1,860 | 1,868 | 21,500 | 1,868 |
| 2005-08-18 | 1,900 | 1,900 | 1,880 | 1,900 | 5,000 | 1,900 |
| 2005-08-17 | 1,880 | 1,900 | 1,870 | 1,888 | 4,700 | 1,888 |
| 2005-08-16 | 1,868 | 1,910 | 1,861 | 1,910 | 6,500 | 1,910 |
| 2005-08-15 | 1,867 | 1,905 | 1,867 | 1,898 | 5,900 | 1,898 |
| 2005-08-12 | 1,914 | 1,925 | 1,910 | 1,920 | 7,000 | 1,920 |
| 2005-08-11 | 1,950 | 1,950 | 1,911 | 1,914 | 20,200 | 1,914 |
| 2005-08-10 | 1,930 | 1,970 | 1,905 | 1,959 | 22,800 | 1,959 |
| 2005-08-09 | 1,822 | 1,919 | 1,822 | 1,877 | 20,200 | 1,877 |
| 2005-08-08 | 1,806 | 1,865 | 1,802 | 1,816 | 38,200 | 1,816 |
| 2005-08-05 | 1,900 | 1,915 | 1,892 | 1,896 | 15,200 | 1,896 |
| 2005-08-04 | 1,945 | 1,945 | 1,880 | 1,930 | 26,800 | 1,930 |
| 2005-08-03 | 1,985 | 1,985 | 1,955 | 1,970 | 12,100 | 1,970 |
| 2005-08-02 | 1,999 | 2,000 | 1,971 | 1,985 | 11,900 | 1,985 |
| 2005-08-01 | 1,959 | 2,020 | 1,950 | 2,020 | 82,600 | 2,020 |
| 2005-07-29 | 1,880 | 1,930 | 1,875 | 1,929 | 16,000 | 1,929 |
| 2005-07-28 | 1,870 | 1,878 | 1,845 | 1,875 | 16,400 | 1,875 |
| 2005-07-27 | 1,910 | 1,910 | 1,856 | 1,876 | 10,200 | 1,876 |
| 2005-07-26 | 1,930 | 1,930 | 1,881 | 1,899 | 21,300 | 1,899 |
| 2005-07-25 | 1,915 | 1,938 | 1,911 | 1,936 | 7,200 | 1,936 |
| 2005-07-22 | 1,930 | 1,940 | 1,915 | 1,915 | 10,900 | 1,915 |
| 2005-07-21 | 1,928 | 1,970 | 1,912 | 1,959 | 82,800 | 1,959 |
| 2005-07-20 | 1,851 | 1,948 | 1,851 | 1,935 | 50,800 | 1,935 |
| 2005-07-19 | 1,850 | 1,850 | 1,820 | 1,839 | 19,000 | 1,839 |
| 2005-07-15 | 1,805 | 1,825 | 1,800 | 1,820 | 13,900 | 1,820 |
| 2005-07-14 | 1,781 | 1,825 | 1,781 | 1,790 | 3,200 | 1,790 |
| 2005-07-13 | 1,809 | 1,809 | 1,775 | 1,775 | 7,200 | 1,775 |
| 2005-07-12 | 1,800 | 1,880 | 1,800 | 1,810 | 38,500 | 1,810 |
| 2005-07-11 | 1,750 | 1,795 | 1,750 | 1,786 | 18,100 | 1,786 |
| 2005-07-08 | 1,720 | 1,753 | 1,707 | 1,740 | 20,500 | 1,740 |
| 2005-07-07 | 1,730 | 1,740 | 1,703 | 1,725 | 15,900 | 1,725 |
| 2005-07-06 | 1,745 | 1,745 | 1,715 | 1,734 | 22,700 | 1,734 |
| 2005-07-05 | 1,790 | 1,790 | 1,751 | 1,753 | 17,700 | 1,753 |
| 2005-07-04 | 1,775 | 1,788 | 1,775 | 1,775 | 10,400 | 1,775 |
| 2005-07-01 | 1,800 | 1,800 | 1,770 | 1,770 | 14,700 | 1,770 |
| 2005-06-30 | 1,801 | 1,820 | 1,775 | 1,805 | 46,300 | 1,805 |
| 2005-06-29 | 1,804 | 1,815 | 1,790 | 1,810 | 40,800 | 1,810 |
| 2005-06-28 | 1,819 | 1,819 | 1,770 | 1,789 | 18,000 | 1,789 |
| 2005-06-27 | 1,801 | 1,811 | 1,796 | 1,801 | 29,000 | 1,801 |
| 2005-06-24 | 1,761 | 1,811 | 1,760 | 1,796 | 34,900 | 1,796 |
| 2005-06-23 | 1,770 | 1,790 | 1,704 | 1,770 | 42,000 | 1,770 |
| 2005-06-22 | 1,696 | 1,790 | 1,690 | 1,776 | 94,000 | 1,776 |
| 2005-06-21 | 1,655 | 1,695 | 1,654 | 1,695 | 42,600 | 1,695 |
| 2005-06-20 | 1,630 | 1,645 | 1,620 | 1,630 | 44,600 | 1,630 |
| 2005-06-17 | 1,617 | 1,617 | 1,600 | 1,600 | 13,000 | 1,600 |
| 2005-06-16 | 1,624 | 1,630 | 1,609 | 1,623 | 16,600 | 1,623 |
| 2005-06-15 | 1,592 | 1,625 | 1,591 | 1,624 | 12,300 | 1,624 |
| 2005-06-14 | 1,617 | 1,617 | 1,595 | 1,599 | 20,200 | 1,599 |
| 2005-06-13 | 1,625 | 1,630 | 1,613 | 1,620 | 14,000 | 1,620 |
| 2005-06-10 | 1,619 | 1,630 | 1,617 | 1,630 | 5,700 | 1,630 |
| 2005-06-09 | 1,630 | 1,638 | 1,612 | 1,625 | 18,500 | 1,625 |
| 2005-06-08 | 1,639 | 1,640 | 1,625 | 1,640 | 8,700 | 1,640 |
| 2005-06-07 | 1,626 | 1,640 | 1,626 | 1,630 | 9,000 | 1,630 |
| 2005-06-06 | 1,637 | 1,640 | 1,630 | 1,630 | 3,100 | 1,630 |
| 2005-06-03 | 1,625 | 1,645 | 1,625 | 1,637 | 10,500 | 1,637 |
| 2005-06-02 | 1,591 | 1,619 | 1,591 | 1,619 | 11,500 | 1,619 |
| 2005-06-01 | 1,601 | 1,609 | 1,590 | 1,590 | 11,000 | 1,590 |
| 2005-05-31 | 1,610 | 1,610 | 1,590 | 1,601 | 4,300 | 1,601 |
| 2005-05-30 | 1,613 | 1,615 | 1,585 | 1,610 | 6,500 | 1,610 |
| 2005-05-27 | 1,645 | 1,645 | 1,510 | 1,614 | 20,800 | 1,614 |
| 2005-05-26 | 1,650 | 1,650 | 1,622 | 1,650 | 4,800 | 1,650 |
| 2005-05-25 | 1,660 | 1,660 | 1,640 | 1,660 | 15,800 | 1,660 |
| 2005-05-24 | 1,660 | 1,665 | 1,651 | 1,660 | 17,000 | 1,660 |
| 2005-05-23 | 1,660 | 1,700 | 1,658 | 1,658 | 30,400 | 1,658 |
| 2005-05-20 | 1,626 | 1,665 | 1,626 | 1,660 | 20,200 | 1,660 |
| 2005-05-19 | 1,605 | 1,621 | 1,587 | 1,621 | 17,900 | 1,621 |
| 2005-05-18 | 1,604 | 1,609 | 1,566 | 1,599 | 27,500 | 1,599 |
| 2005-05-17 | 1,550 | 1,670 | 1,550 | 1,604 | 91,600 | 1,604 |
| 2005-05-16 | 1,581 | 1,587 | 1,531 | 1,532 | 24,400 | 1,532 |
| 2005-05-13 | 1,598 | 1,598 | 1,576 | 1,582 | 9,900 | 1,582 |
| 2005-05-12 | 1,594 | 1,606 | 1,593 | 1,603 | 18,900 | 1,603 |
| 2005-05-11 | 1,596 | 1,598 | 1,587 | 1,590 | 15,200 | 1,590 |
| 2005-05-10 | 1,610 | 1,640 | 1,598 | 1,604 | 31,200 | 1,604 |
| 2005-05-09 | 1,568 | 1,580 | 1,560 | 1,565 | 11,200 | 1,565 |
| 2005-05-06 | 1,559 | 1,564 | 1,545 | 1,564 | 7,800 | 1,564 |
| 2005-05-02 | 1,565 | 1,565 | 1,536 | 1,558 | 4,700 | 1,558 |
| 2005-04-28 | 1,538 | 1,565 | 1,535 | 1,565 | 3,300 | 1,565 |
| 2005-04-27 | 1,545 | 1,554 | 1,531 | 1,549 | 10,000 | 1,549 |
| 2005-04-26 | 1,536 | 1,550 | 1,533 | 1,550 | 7,000 | 1,550 |
| 2005-04-25 | 1,534 | 1,538 | 1,531 | 1,536 | 4,100 | 1,536 |
| 2005-04-22 | 1,510 | 1,535 | 1,495 | 1,535 | 4,800 | 1,535 |
| 2005-04-21 | 1,510 | 1,510 | 1,480 | 1,506 | 4,300 | 1,506 |
| 2005-04-20 | 1,550 | 1,550 | 1,515 | 1,515 | 5,500 | 1,515 |
| 2005-04-19 | 1,489 | 1,500 | 1,480 | 1,500 | 6,800 | 1,500 |
| 2005-04-18 | 1,560 | 1,560 | 1,480 | 1,489 | 7,100 | 1,489 |
| 2005-04-15 | 1,591 | 1,597 | 1,570 | 1,580 | 11,400 | 1,580 |
| 2005-04-14 | 1,596 | 1,600 | 1,580 | 1,600 | 7,700 | 1,600 |
| 2005-04-13 | 1,598 | 1,598 | 1,591 | 1,596 | 4,900 | 1,596 |
| 2005-04-12 | 1,596 | 1,600 | 1,585 | 1,600 | 7,100 | 1,600 |
| 2005-04-11 | 1,605 | 1,610 | 1,600 | 1,600 | 8,600 | 1,600 |
| 2005-04-08 | 1,605 | 1,609 | 1,600 | 1,604 | 5,500 | 1,604 |
| 2005-04-07 | 1,620 | 1,620 | 1,591 | 1,605 | 12,500 | 1,605 |
| 2005-04-06 | 1,602 | 1,620 | 1,596 | 1,615 | 5,700 | 1,615 |
| 2005-04-05 | 1,610 | 1,620 | 1,600 | 1,600 | 7,100 | 1,600 |
| 2005-04-04 | 1,590 | 1,609 | 1,585 | 1,609 | 26,000 | 1,609 |
| 2005-04-01 | 1,596 | 1,630 | 1,595 | 1,605 | 5,600 | 1,605 |
| 2005-03-31 | 1,630 | 1,646 | 1,605 | 1,640 | 2,600 | 1,640 |
| 2005-03-30 | 1,670 | 1,670 | 1,540 | 1,630 | 10,200 | 1,630 |
| 2005-03-29 | 1,710 | 1,716 | 1,686 | 1,700 | 3,100 | 1,700 |
| 2005-03-28 | 1,706 | 1,707 | 1,660 | 1,707 | 5,500 | 1,707 |
| 2005-03-25 | 1,685 | 1,710 | 1,682 | 1,707 | 7,700 | 1,707 |
| 2005-03-24 | 1,730 | 1,730 | 1,705 | 1,715 | 2,800 | 1,715 |
| 2005-03-23 | 1,760 | 1,760 | 1,710 | 1,730 | 4,900 | 1,730 |
| 2005-03-22 | 1,736 | 1,790 | 1,736 | 1,750 | 29,800 | 1,750 |
| 2005-03-18 | 1,724 | 1,730 | 1,710 | 1,730 | 7,100 | 1,730 |
| 2005-03-17 | 1,730 | 1,730 | 1,700 | 1,725 | 7,600 | 1,725 |
| 2005-03-16 | 1,731 | 1,745 | 1,730 | 1,745 | 18,300 | 1,745 |
| 2005-03-15 | 1,729 | 1,745 | 1,710 | 1,730 | 20,600 | 1,730 |
| 2005-03-14 | 1,657 | 1,720 | 1,657 | 1,719 | 28,500 | 1,719 |
| 2005-03-11 | 1,626 | 1,660 | 1,625 | 1,655 | 18,200 | 1,655 |
| 2005-03-10 | 1,620 | 1,624 | 1,620 | 1,621 | 4,900 | 1,621 |
| 2005-03-09 | 1,615 | 1,621 | 1,615 | 1,620 | 2,300 | 1,620 |
| 2005-03-08 | 1,622 | 1,622 | 1,611 | 1,613 | 1,900 | 1,613 |
| 2005-03-07 | 1,617 | 1,630 | 1,616 | 1,623 | 6,500 | 1,623 |
| 2005-03-04 | 1,615 | 1,620 | 1,610 | 1,616 | 2,800 | 1,616 |
| 2005-03-03 | 1,615 | 1,629 | 1,610 | 1,629 | 4,400 | 1,629 |
| 2005-03-02 | 1,640 | 1,640 | 1,605 | 1,618 | 10,700 | 1,618 |
| 2005-03-01 | 1,646 | 1,646 | 1,635 | 1,636 | 8,900 | 1,636 |
| 2005-02-28 | 1,630 | 1,650 | 1,630 | 1,646 | 9,400 | 1,646 |
| 2005-02-25 | 1,590 | 1,635 | 1,590 | 1,610 | 11,600 | 1,610 |
| 2005-02-24 | 1,570 | 1,580 | 1,570 | 1,579 | 7,900 | 1,579 |
| 2005-02-23 | 1,580 | 1,600 | 1,580 | 1,581 | 4,000 | 1,581 |
| 2005-02-22 | 1,602 | 1,604 | 1,560 | 1,601 | 11,800 | 1,601 |
| 2005-02-21 | 1,615 | 1,645 | 1,610 | 1,612 | 3,000 | 1,612 |
| 2005-02-18 | 1,634 | 1,650 | 1,620 | 1,630 | 10,300 | 1,630 |
| 2005-02-17 | 1,640 | 1,648 | 1,636 | 1,648 | 3,900 | 1,648 |
| 2005-02-16 | 1,681 | 1,681 | 1,646 | 1,646 | 5,500 | 1,646 |
| 2005-02-15 | 1,650 | 1,690 | 1,630 | 1,675 | 5,100 | 1,675 |
| 2005-02-14 | 1,620 | 1,650 | 1,611 | 1,650 | 12,500 | 1,650 |
| 2005-02-10 | 1,629 | 1,640 | 1,620 | 1,620 | 3,500 | 1,620 |
| 2005-02-09 | 1,630 | 1,640 | 1,620 | 1,630 | 6,500 | 1,630 |
| 2005-02-08 | 1,630 | 1,650 | 1,626 | 1,650 | 12,100 | 1,650 |
| 2005-02-07 | 1,594 | 1,665 | 1,594 | 1,660 | 29,300 | 1,660 |
| 2005-02-04 | 1,740 | 1,740 | 1,673 | 1,714 | 17,200 | 1,714 |
| 2005-02-03 | 1,630 | 1,800 | 1,618 | 1,735 | 35,600 | 1,735 |
| 2005-02-02 | 1,600 | 1,620 | 1,590 | 1,620 | 8,100 | 1,620 |
| 2005-02-01 | 1,618 | 1,618 | 1,585 | 1,595 | 9,000 | 1,595 |
| 2005-01-31 | 1,575 | 1,620 | 1,575 | 1,603 | 8,700 | 1,603 |
| 2005-01-28 | 1,570 | 1,590 | 1,552 | 1,580 | 4,000 | 1,580 |
| 2005-01-27 | 1,596 | 1,596 | 1,580 | 1,580 | 3,300 | 1,580 |
| 2005-01-26 | 1,600 | 1,630 | 1,582 | 1,595 | 5,000 | 1,595 |
| 2005-01-25 | 1,605 | 1,630 | 1,580 | 1,580 | 14,700 | 1,580 |
| 2005-01-24 | 1,595 | 1,630 | 1,585 | 1,630 | 6,300 | 1,630 |
| 2005-01-21 | 1,550 | 1,575 | 1,550 | 1,575 | 5,000 | 1,575 |
| 2005-01-20 | 1,600 | 1,600 | 1,581 | 1,590 | 6,300 | 1,590 |
| 2005-01-19 | 1,660 | 1,675 | 1,640 | 1,650 | 7,600 | 1,650 |
| 2005-01-18 | 1,640 | 1,655 | 1,610 | 1,649 | 26,700 | 1,649 |
| 2005-01-17 | 1,561 | 1,640 | 1,516 | 1,639 | 27,700 | 1,639 |
| 2005-01-14 | 1,515 | 1,565 | 1,455 | 1,560 | 11,100 | 1,560 |
| 2005-01-13 | 1,577 | 1,577 | 1,514 | 1,516 | 5,500 | 1,516 |
| 2005-01-12 | 1,590 | 1,590 | 1,550 | 1,550 | 22,400 | 1,550 |
| 2005-01-11 | 1,600 | 1,600 | 1,560 | 1,580 | 25,500 | 1,580 |
| 2005-01-07 | 1,498 | 1,542 | 1,498 | 1,533 | 6,900 | 1,533 |
| 2005-01-06 | 1,500 | 1,509 | 1,480 | 1,498 | 16,600 | 1,498 |
| 2005-01-05 | 1,565 | 1,565 | 1,510 | 1,515 | 17,200 | 1,515 |
| 2005-01-04 | 1,551 | 1,580 | 1,550 | 1,570 | 33,700 | 1,570 |
分割・併合履歴 ： なし
