1925 大和ハウス工業(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 | 1,834 | 1,855 | 1,796 | 1,844 | 1,019,000 | 1,844 |
| 2005-12-29 | 1,859 | 1,860 | 1,821 | 1,833 | 1,403,000 | 1,833 |
| 2005-12-28 | 1,789 | 1,868 | 1,778 | 1,859 | 1,222,000 | 1,859 |
| 2005-12-27 | 1,801 | 1,810 | 1,783 | 1,796 | 978,000 | 1,796 |
| 2005-12-26 | 1,806 | 1,827 | 1,795 | 1,801 | 921,000 | 1,801 |
| 2005-12-22 | 1,818 | 1,846 | 1,780 | 1,814 | 2,402,000 | 1,814 |
| 2005-12-21 | 1,800 | 1,866 | 1,799 | 1,848 | 1,894,000 | 1,848 |
| 2005-12-20 | 1,714 | 1,794 | 1,712 | 1,792 | 1,251,000 | 1,792 |
| 2005-12-19 | 1,727 | 1,745 | 1,705 | 1,712 | 1,491,000 | 1,712 |
| 2005-12-16 | 1,743 | 1,764 | 1,713 | 1,726 | 1,471,000 | 1,726 |
| 2005-12-15 | 1,750 | 1,793 | 1,739 | 1,762 | 1,965,000 | 1,762 |
| 2005-12-14 | 1,798 | 1,798 | 1,732 | 1,743 | 1,786,000 | 1,743 |
| 2005-12-13 | 1,797 | 1,820 | 1,766 | 1,787 | 1,973,000 | 1,787 |
| 2005-12-12 | 1,737 | 1,790 | 1,733 | 1,781 | 1,559,000 | 1,781 |
| 2005-12-09 | 1,684 | 1,750 | 1,684 | 1,733 | 4,626,000 | 1,733 |
| 2005-12-08 | 1,735 | 1,739 | 1,688 | 1,701 | 2,073,000 | 1,701 |
| 2005-12-07 | 1,730 | 1,770 | 1,709 | 1,745 | 2,055,000 | 1,745 |
| 2005-12-06 | 1,702 | 1,740 | 1,700 | 1,713 | 1,873,000 | 1,713 |
| 2005-12-05 | 1,713 | 1,735 | 1,695 | 1,722 | 1,375,000 | 1,722 |
| 2005-12-02 | 1,733 | 1,740 | 1,707 | 1,725 | 2,099,000 | 1,725 |
| 2005-12-01 | 1,697 | 1,754 | 1,696 | 1,727 | 4,837,000 | 1,727 |
| 2005-11-30 | 1,670 | 1,673 | 1,643 | 1,667 | 2,722,000 | 1,667 |
| 2005-11-29 | 1,621 | 1,649 | 1,618 | 1,641 | 1,473,000 | 1,641 |
| 2005-11-28 | 1,631 | 1,633 | 1,606 | 1,620 | 1,717,000 | 1,620 |
| 2005-11-25 | 1,583 | 1,635 | 1,580 | 1,630 | 2,246,000 | 1,630 |
| 2005-11-24 | 1,663 | 1,674 | 1,606 | 1,619 | 2,665,000 | 1,619 |
| 2005-11-22 | 1,685 | 1,695 | 1,656 | 1,660 | 1,754,000 | 1,660 |
| 2005-11-21 | 1,672 | 1,692 | 1,653 | 1,667 | 1,939,000 | 1,667 |
| 2005-11-18 | 1,671 | 1,701 | 1,636 | 1,642 | 3,967,000 | 1,642 |
| 2005-11-17 | 1,583 | 1,648 | 1,567 | 1,641 | 2,579,000 | 1,641 |
| 2005-11-16 | 1,552 | 1,572 | 1,535 | 1,570 | 1,389,000 | 1,570 |
| 2005-11-15 | 1,590 | 1,593 | 1,549 | 1,565 | 1,920,000 | 1,565 |
| 2005-11-14 | 1,619 | 1,619 | 1,576 | 1,588 | 2,772,000 | 1,588 |
| 2005-11-11 | 1,568 | 1,623 | 1,567 | 1,617 | 2,639,000 | 1,617 |
| 2005-11-10 | 1,570 | 1,577 | 1,553 | 1,566 | 1,623,000 | 1,566 |
| 2005-11-09 | 1,569 | 1,629 | 1,569 | 1,581 | 3,420,000 | 1,581 |
| 2005-11-08 | 1,635 | 1,644 | 1,625 | 1,629 | 1,171,000 | 1,629 |
| 2005-11-07 | 1,630 | 1,637 | 1,616 | 1,636 | 2,269,000 | 1,636 |
| 2005-11-04 | 1,651 | 1,651 | 1,619 | 1,637 | 2,234,000 | 1,637 |
| 2005-11-02 | 1,596 | 1,627 | 1,575 | 1,591 | 1,508,000 | 1,591 |
| 2005-11-01 | 1,583 | 1,600 | 1,571 | 1,593 | 698,000 | 1,593 |
| 2005-10-31 | 1,550 | 1,569 | 1,546 | 1,554 | 1,763,000 | 1,554 |
| 2005-10-28 | 1,563 | 1,582 | 1,519 | 1,521 | 2,566,000 | 1,521 |
| 2005-10-27 | 1,530 | 1,570 | 1,530 | 1,562 | 2,520,000 | 1,562 |
| 2005-10-26 | 1,515 | 1,538 | 1,507 | 1,530 | 2,290,000 | 1,530 |
| 2005-10-25 | 1,488 | 1,547 | 1,488 | 1,514 | 2,285,000 | 1,514 |
| 2005-10-24 | 1,495 | 1,508 | 1,476 | 1,483 | 1,152,000 | 1,483 |
| 2005-10-21 | 1,460 | 1,493 | 1,452 | 1,489 | 1,681,000 | 1,489 |
| 2005-10-20 | 1,448 | 1,478 | 1,448 | 1,468 | 2,167,000 | 1,468 |
| 2005-10-19 | 1,453 | 1,456 | 1,419 | 1,433 | 1,753,000 | 1,433 |
| 2005-10-18 | 1,450 | 1,471 | 1,444 | 1,463 | 1,985,000 | 1,463 |
| 2005-10-17 | 1,461 | 1,474 | 1,434 | 1,456 | 1,704,000 | 1,456 |
| 2005-10-14 | 1,495 | 1,497 | 1,450 | 1,460 | 2,991,000 | 1,460 |
| 2005-10-13 | 1,450 | 1,476 | 1,442 | 1,475 | 1,299,000 | 1,475 |
| 2005-10-12 | 1,467 | 1,497 | 1,449 | 1,449 | 1,721,000 | 1,449 |
| 2005-10-11 | 1,421 | 1,470 | 1,417 | 1,465 | 1,966,000 | 1,465 |
| 2005-10-07 | 1,435 | 1,458 | 1,426 | 1,441 | 2,041,000 | 1,441 |
| 2005-10-06 | 1,453 | 1,456 | 1,434 | 1,442 | 1,967,000 | 1,442 |
| 2005-10-05 | 1,490 | 1,490 | 1,453 | 1,459 | 1,798,000 | 1,459 |
| 2005-10-04 | 1,475 | 1,479 | 1,457 | 1,472 | 1,585,000 | 1,472 |
| 2005-10-03 | 1,495 | 1,495 | 1,456 | 1,470 | 1,744,000 | 1,470 |
| 2005-09-30 | 1,530 | 1,534 | 1,457 | 1,485 | 3,564,000 | 1,485 |
| 2005-09-29 | 1,496 | 1,510 | 1,488 | 1,500 | 2,477,000 | 1,500 |
| 2005-09-28 | 1,514 | 1,515 | 1,496 | 1,496 | 2,254,000 | 1,496 |
| 2005-09-27 | 1,497 | 1,503 | 1,485 | 1,494 | 1,022,000 | 1,494 |
| 2005-09-26 | 1,481 | 1,504 | 1,481 | 1,496 | 1,838,000 | 1,496 |
| 2005-09-22 | 1,479 | 1,485 | 1,468 | 1,482 | 2,271,000 | 1,482 |
| 2005-09-21 | 1,486 | 1,487 | 1,467 | 1,478 | 2,946,000 | 1,478 |
| 2005-09-20 | 1,449 | 1,472 | 1,447 | 1,471 | 1,985,000 | 1,471 |
| 2005-09-16 | 1,448 | 1,448 | 1,428 | 1,440 | 2,158,000 | 1,440 |
| 2005-09-15 | 1,407 | 1,429 | 1,402 | 1,429 | 2,489,000 | 1,429 |
| 2005-09-14 | 1,418 | 1,418 | 1,396 | 1,396 | 3,243,000 | 1,396 |
| 2005-09-13 | 1,379 | 1,410 | 1,369 | 1,398 | 2,691,000 | 1,398 |
| 2005-09-12 | 1,384 | 1,405 | 1,375 | 1,379 | 2,539,000 | 1,379 |
| 2005-09-09 | 1,322 | 1,346 | 1,320 | 1,344 | 5,319,000 | 1,344 |
| 2005-09-08 | 1,341 | 1,344 | 1,310 | 1,318 | 3,118,000 | 1,318 |
| 2005-09-07 | 1,365 | 1,371 | 1,343 | 1,346 | 2,592,000 | 1,346 |
| 2005-09-06 | 1,348 | 1,392 | 1,346 | 1,355 | 2,557,000 | 1,355 |
| 2005-09-05 | 1,345 | 1,347 | 1,338 | 1,342 | 1,464,000 | 1,342 |
| 2005-09-02 | 1,347 | 1,352 | 1,341 | 1,349 | 933,000 | 1,349 |
| 2005-09-01 | 1,339 | 1,353 | 1,339 | 1,346 | 1,276,000 | 1,346 |
| 2005-08-31 | 1,308 | 1,338 | 1,308 | 1,338 | 1,067,000 | 1,338 |
| 2005-08-30 | 1,330 | 1,337 | 1,326 | 1,328 | 548,000 | 1,328 |
| 2005-08-29 | 1,324 | 1,324 | 1,308 | 1,315 | 934,000 | 1,315 |
| 2005-08-26 | 1,320 | 1,333 | 1,311 | 1,325 | 1,251,000 | 1,325 |
| 2005-08-25 | 1,340 | 1,343 | 1,322 | 1,322 | 1,398,000 | 1,322 |
| 2005-08-24 | 1,333 | 1,340 | 1,323 | 1,339 | 1,284,000 | 1,339 |
| 2005-08-23 | 1,338 | 1,348 | 1,328 | 1,332 | 2,022,000 | 1,332 |
| 2005-08-22 | 1,321 | 1,341 | 1,313 | 1,338 | 2,195,000 | 1,338 |
| 2005-08-19 | 1,343 | 1,344 | 1,325 | 1,331 | 1,015,000 | 1,331 |
| 2005-08-18 | 1,347 | 1,353 | 1,341 | 1,343 | 1,065,000 | 1,343 |
| 2005-08-17 | 1,342 | 1,352 | 1,336 | 1,336 | 1,200,000 | 1,336 |
| 2005-08-16 | 1,338 | 1,354 | 1,330 | 1,341 | 1,960,000 | 1,341 |
| 2005-08-15 | 1,336 | 1,344 | 1,327 | 1,337 | 1,461,000 | 1,337 |
| 2005-08-12 | 1,320 | 1,352 | 1,310 | 1,335 | 4,490,000 | 1,335 |
| 2005-08-11 | 1,275 | 1,320 | 1,264 | 1,300 | 3,052,000 | 1,300 |
| 2005-08-10 | 1,235 | 1,266 | 1,233 | 1,257 | 1,629,000 | 1,257 |
| 2005-08-09 | 1,224 | 1,240 | 1,216 | 1,235 | 1,597,000 | 1,235 |
| 2005-08-08 | 1,226 | 1,232 | 1,207 | 1,224 | 1,548,000 | 1,224 |
| 2005-08-05 | 1,248 | 1,249 | 1,226 | 1,235 | 1,450,000 | 1,235 |
| 2005-08-04 | 1,262 | 1,262 | 1,243 | 1,257 | 1,665,000 | 1,257 |
| 2005-08-03 | 1,258 | 1,264 | 1,248 | 1,262 | 1,615,000 | 1,262 |
| 2005-08-02 | 1,256 | 1,263 | 1,248 | 1,252 | 1,598,000 | 1,252 |
| 2005-08-01 | 1,264 | 1,265 | 1,255 | 1,260 | 1,415,000 | 1,260 |
| 2005-07-29 | 1,264 | 1,267 | 1,254 | 1,263 | 1,324,000 | 1,263 |
| 2005-07-28 | 1,260 | 1,262 | 1,253 | 1,262 | 896,000 | 1,262 |
| 2005-07-27 | 1,246 | 1,263 | 1,246 | 1,259 | 1,057,000 | 1,259 |
| 2005-07-26 | 1,242 | 1,259 | 1,238 | 1,252 | 1,473,000 | 1,252 |
| 2005-07-25 | 1,261 | 1,267 | 1,240 | 1,248 | 1,972,000 | 1,248 |
| 2005-07-22 | 1,263 | 1,266 | 1,255 | 1,257 | 1,090,000 | 1,257 |
| 2005-07-21 | 1,257 | 1,268 | 1,255 | 1,258 | 1,231,000 | 1,258 |
| 2005-07-20 | 1,255 | 1,264 | 1,253 | 1,257 | 801,000 | 1,257 |
| 2005-07-19 | 1,254 | 1,265 | 1,252 | 1,255 | 1,556,000 | 1,255 |
| 2005-07-15 | 1,274 | 1,275 | 1,249 | 1,249 | 1,309,000 | 1,249 |
| 2005-07-14 | 1,261 | 1,270 | 1,256 | 1,257 | 1,210,000 | 1,257 |
| 2005-07-13 | 1,257 | 1,261 | 1,248 | 1,250 | 1,130,000 | 1,250 |
| 2005-07-12 | 1,260 | 1,269 | 1,255 | 1,256 | 1,996,000 | 1,256 |
| 2005-07-11 | 1,262 | 1,271 | 1,256 | 1,260 | 1,338,000 | 1,260 |
| 2005-07-08 | 1,257 | 1,273 | 1,244 | 1,255 | 2,493,000 | 1,255 |
| 2005-07-07 | 1,269 | 1,269 | 1,246 | 1,256 | 1,331,000 | 1,256 |
| 2005-07-06 | 1,274 | 1,279 | 1,264 | 1,270 | 1,240,000 | 1,270 |
| 2005-07-05 | 1,282 | 1,285 | 1,276 | 1,283 | 791,000 | 1,283 |
| 2005-07-04 | 1,277 | 1,287 | 1,272 | 1,287 | 844,000 | 1,287 |
| 2005-07-01 | 1,272 | 1,286 | 1,261 | 1,276 | 1,271,000 | 1,276 |
| 2005-06-30 | 1,262 | 1,271 | 1,253 | 1,271 | 1,482,000 | 1,271 |
| 2005-06-29 | 1,246 | 1,267 | 1,239 | 1,265 | 2,170,000 | 1,265 |
| 2005-06-28 | 1,245 | 1,255 | 1,240 | 1,245 | 1,383,000 | 1,245 |
| 2005-06-27 | 1,236 | 1,240 | 1,226 | 1,239 | 1,150,000 | 1,239 |
| 2005-06-24 | 1,239 | 1,249 | 1,235 | 1,249 | 1,471,000 | 1,249 |
| 2005-06-23 | 1,249 | 1,267 | 1,249 | 1,259 | 1,505,000 | 1,259 |
| 2005-06-22 | 1,234 | 1,256 | 1,234 | 1,251 | 1,323,000 | 1,251 |
| 2005-06-21 | 1,224 | 1,250 | 1,222 | 1,246 | 2,020,000 | 1,246 |
| 2005-06-20 | 1,243 | 1,243 | 1,225 | 1,225 | 1,157,000 | 1,225 |
| 2005-06-17 | 1,228 | 1,242 | 1,227 | 1,242 | 995,000 | 1,242 |
| 2005-06-16 | 1,214 | 1,235 | 1,214 | 1,226 | 1,324,000 | 1,226 |
| 2005-06-15 | 1,207 | 1,221 | 1,202 | 1,215 | 1,123,000 | 1,215 |
| 2005-06-14 | 1,200 | 1,208 | 1,196 | 1,206 | 995,000 | 1,206 |
| 2005-06-13 | 1,213 | 1,220 | 1,202 | 1,204 | 917,000 | 1,204 |
| 2005-06-10 | 1,200 | 1,208 | 1,191 | 1,207 | 4,907,000 | 1,207 |
| 2005-06-09 | 1,199 | 1,212 | 1,198 | 1,205 | 1,551,000 | 1,205 |
| 2005-06-08 | 1,198 | 1,218 | 1,198 | 1,204 | 1,064,000 | 1,204 |
| 2005-06-07 | 1,204 | 1,212 | 1,190 | 1,197 | 1,177,000 | 1,197 |
| 2005-06-06 | 1,199 | 1,210 | 1,190 | 1,210 | 1,227,000 | 1,210 |
| 2005-06-03 | 1,211 | 1,218 | 1,196 | 1,207 | 1,531,000 | 1,207 |
| 2005-06-02 | 1,220 | 1,226 | 1,210 | 1,215 | 1,564,000 | 1,215 |
| 2005-06-01 | 1,198 | 1,225 | 1,197 | 1,219 | 1,777,000 | 1,219 |
| 2005-05-31 | 1,180 | 1,206 | 1,180 | 1,203 | 1,656,000 | 1,203 |
| 2005-05-30 | 1,194 | 1,201 | 1,180 | 1,186 | 1,858,000 | 1,186 |
| 2005-05-27 | 1,185 | 1,195 | 1,176 | 1,184 | 1,167,000 | 1,184 |
| 2005-05-26 | 1,189 | 1,199 | 1,186 | 1,188 | 1,040,000 | 1,188 |
| 2005-05-25 | 1,200 | 1,201 | 1,182 | 1,188 | 968,000 | 1,188 |
| 2005-05-24 | 1,182 | 1,203 | 1,182 | 1,199 | 1,475,000 | 1,199 |
| 2005-05-23 | 1,187 | 1,192 | 1,168 | 1,189 | 2,017,000 | 1,189 |
| 2005-05-20 | 1,198 | 1,207 | 1,183 | 1,191 | 2,109,000 | 1,191 |
| 2005-05-19 | 1,170 | 1,190 | 1,156 | 1,184 | 1,835,000 | 1,184 |
| 2005-05-18 | 1,144 | 1,156 | 1,143 | 1,150 | 1,717,000 | 1,150 |
| 2005-05-17 | 1,170 | 1,182 | 1,143 | 1,144 | 2,212,000 | 1,144 |
| 2005-05-16 | 1,180 | 1,185 | 1,156 | 1,159 | 1,796,000 | 1,159 |
| 2005-05-13 | 1,190 | 1,193 | 1,165 | 1,170 | 3,312,000 | 1,170 |
| 2005-05-12 | 1,188 | 1,213 | 1,186 | 1,209 | 1,924,000 | 1,209 |
| 2005-05-11 | 1,178 | 1,192 | 1,173 | 1,186 | 920,000 | 1,186 |
| 2005-05-10 | 1,196 | 1,196 | 1,182 | 1,190 | 1,040,000 | 1,190 |
| 2005-05-09 | 1,200 | 1,204 | 1,173 | 1,195 | 1,880,000 | 1,195 |
| 2005-05-06 | 1,182 | 1,197 | 1,172 | 1,197 | 1,393,000 | 1,197 |
| 2005-05-02 | 1,175 | 1,179 | 1,157 | 1,172 | 1,501,000 | 1,172 |
| 2005-04-28 | 1,172 | 1,181 | 1,159 | 1,178 | 1,317,000 | 1,178 |
| 2005-04-27 | 1,170 | 1,184 | 1,163 | 1,163 | 1,062,000 | 1,163 |
| 2005-04-26 | 1,199 | 1,206 | 1,177 | 1,178 | 1,950,000 | 1,178 |
| 2005-04-25 | 1,158 | 1,186 | 1,158 | 1,169 | 1,357,000 | 1,169 |
| 2005-04-22 | 1,180 | 1,189 | 1,175 | 1,178 | 1,229,000 | 1,178 |
| 2005-04-21 | 1,156 | 1,170 | 1,141 | 1,169 | 1,307,000 | 1,169 |
| 2005-04-20 | 1,184 | 1,189 | 1,174 | 1,181 | 1,704,000 | 1,181 |
| 2005-04-19 | 1,171 | 1,195 | 1,159 | 1,184 | 2,141,000 | 1,184 |
| 2005-04-18 | 1,180 | 1,185 | 1,145 | 1,153 | 2,579,000 | 1,153 |
| 2005-04-15 | 1,217 | 1,222 | 1,201 | 1,210 | 2,164,000 | 1,210 |
| 2005-04-14 | 1,231 | 1,237 | 1,213 | 1,228 | 3,240,000 | 1,228 |
| 2005-04-13 | 1,259 | 1,268 | 1,242 | 1,260 | 1,751,000 | 1,260 |
| 2005-04-12 | 1,262 | 1,265 | 1,249 | 1,252 | 1,470,000 | 1,252 |
| 2005-04-11 | 1,261 | 1,277 | 1,258 | 1,261 | 2,045,000 | 1,261 |
| 2005-04-08 | 1,275 | 1,276 | 1,259 | 1,259 | 2,540,000 | 1,259 |
| 2005-04-07 | 1,271 | 1,280 | 1,246 | 1,259 | 1,665,000 | 1,259 |
| 2005-04-06 | 1,249 | 1,257 | 1,238 | 1,255 | 657,000 | 1,255 |
| 2005-04-05 | 1,237 | 1,252 | 1,235 | 1,247 | 635,000 | 1,247 |
| 2005-04-04 | 1,247 | 1,247 | 1,226 | 1,235 | 981,000 | 1,235 |
| 2005-04-01 | 1,233 | 1,250 | 1,217 | 1,249 | 2,044,000 | 1,249 |
| 2005-03-31 | 1,205 | 1,233 | 1,205 | 1,232 | 1,728,000 | 1,232 |
| 2005-03-30 | 1,217 | 1,235 | 1,211 | 1,225 | 1,973,000 | 1,225 |
| 2005-03-29 | 1,260 | 1,260 | 1,235 | 1,236 | 2,259,000 | 1,236 |
| 2005-03-28 | 1,248 | 1,267 | 1,248 | 1,260 | 1,205,000 | 1,260 |
| 2005-03-25 | 1,262 | 1,270 | 1,249 | 1,262 | 1,913,000 | 1,262 |
| 2005-03-24 | 1,270 | 1,290 | 1,266 | 1,272 | 1,637,000 | 1,272 |
| 2005-03-23 | 1,296 | 1,297 | 1,264 | 1,284 | 2,285,000 | 1,284 |
| 2005-03-22 | 1,300 | 1,317 | 1,290 | 1,305 | 3,060,000 | 1,305 |
| 2005-03-18 | 1,281 | 1,307 | 1,279 | 1,294 | 4,321,000 | 1,294 |
| 2005-03-17 | 1,250 | 1,262 | 1,244 | 1,261 | 2,007,000 | 1,261 |
| 2005-03-16 | 1,244 | 1,257 | 1,236 | 1,249 | 1,496,000 | 1,249 |
| 2005-03-15 | 1,260 | 1,260 | 1,238 | 1,246 | 1,441,000 | 1,246 |
| 2005-03-14 | 1,247 | 1,260 | 1,238 | 1,240 | 1,203,000 | 1,240 |
| 2005-03-11 | 1,221 | 1,249 | 1,221 | 1,238 | 5,128,000 | 1,238 |
| 2005-03-10 | 1,229 | 1,243 | 1,222 | 1,222 | 1,856,000 | 1,222 |
| 2005-03-09 | 1,246 | 1,253 | 1,240 | 1,249 | 1,205,000 | 1,249 |
| 2005-03-08 | 1,245 | 1,253 | 1,229 | 1,238 | 1,649,000 | 1,238 |
| 2005-03-07 | 1,238 | 1,246 | 1,232 | 1,245 | 2,279,000 | 1,245 |
| 2005-03-04 | 1,219 | 1,222 | 1,199 | 1,219 | 1,489,000 | 1,219 |
| 2005-03-03 | 1,217 | 1,218 | 1,213 | 1,218 | 1,279,000 | 1,218 |
| 2005-03-02 | 1,205 | 1,217 | 1,202 | 1,212 | 1,983,000 | 1,212 |
| 2005-03-01 | 1,194 | 1,202 | 1,187 | 1,198 | 818,000 | 1,198 |
| 2005-02-28 | 1,200 | 1,204 | 1,187 | 1,193 | 1,334,000 | 1,193 |
| 2005-02-25 | 1,188 | 1,192 | 1,182 | 1,185 | 1,386,000 | 1,185 |
| 2005-02-24 | 1,165 | 1,172 | 1,165 | 1,168 | 792,000 | 1,168 |
| 2005-02-23 | 1,164 | 1,170 | 1,154 | 1,161 | 1,131,000 | 1,161 |
| 2005-02-22 | 1,182 | 1,189 | 1,172 | 1,179 | 629,000 | 1,179 |
| 2005-02-21 | 1,190 | 1,192 | 1,182 | 1,184 | 783,000 | 1,184 |
| 2005-02-18 | 1,180 | 1,191 | 1,172 | 1,187 | 1,374,000 | 1,187 |
| 2005-02-17 | 1,175 | 1,185 | 1,175 | 1,176 | 1,229,000 | 1,176 |
| 2005-02-16 | 1,176 | 1,187 | 1,173 | 1,176 | 984,000 | 1,176 |
| 2005-02-15 | 1,191 | 1,193 | 1,179 | 1,182 | 996,000 | 1,182 |
| 2005-02-14 | 1,198 | 1,201 | 1,186 | 1,188 | 1,139,000 | 1,188 |
| 2005-02-10 | 1,183 | 1,187 | 1,171 | 1,183 | 1,593,000 | 1,183 |
| 2005-02-09 | 1,191 | 1,195 | 1,172 | 1,182 | 1,347,000 | 1,182 |
| 2005-02-08 | 1,184 | 1,198 | 1,180 | 1,186 | 1,212,000 | 1,186 |
| 2005-02-07 | 1,184 | 1,194 | 1,176 | 1,187 | 1,189,000 | 1,187 |
| 2005-02-04 | 1,180 | 1,182 | 1,155 | 1,167 | 2,165,000 | 1,167 |
| 2005-02-03 | 1,188 | 1,195 | 1,171 | 1,182 | 1,792,000 | 1,182 |
| 2005-02-02 | 1,198 | 1,207 | 1,189 | 1,195 | 1,929,000 | 1,195 |
| 2005-02-01 | 1,190 | 1,198 | 1,181 | 1,193 | 1,889,000 | 1,193 |
| 2005-01-31 | 1,193 | 1,215 | 1,187 | 1,197 | 2,227,000 | 1,197 |
| 2005-01-28 | 1,210 | 1,212 | 1,205 | 1,212 | 1,524,000 | 1,212 |
| 2005-01-27 | 1,207 | 1,216 | 1,200 | 1,216 | 2,017,000 | 1,216 |
| 2005-01-26 | 1,210 | 1,216 | 1,199 | 1,206 | 1,989,000 | 1,206 |
| 2005-01-25 | 1,206 | 1,207 | 1,187 | 1,198 | 1,694,000 | 1,198 |
| 2005-01-24 | 1,179 | 1,199 | 1,176 | 1,195 | 1,859,000 | 1,195 |
| 2005-01-21 | 1,179 | 1,194 | 1,176 | 1,179 | 1,487,000 | 1,179 |
| 2005-01-20 | 1,180 | 1,190 | 1,171 | 1,177 | 1,884,000 | 1,177 |
| 2005-01-19 | 1,217 | 1,217 | 1,198 | 1,198 | 1,250,000 | 1,198 |
| 2005-01-18 | 1,225 | 1,235 | 1,208 | 1,211 | 1,152,000 | 1,211 |
| 2005-01-17 | 1,238 | 1,244 | 1,221 | 1,221 | 3,023,000 | 1,221 |
| 2005-01-14 | 1,180 | 1,204 | 1,175 | 1,198 | 2,079,000 | 1,198 |
| 2005-01-13 | 1,189 | 1,189 | 1,173 | 1,175 | 1,014,000 | 1,175 |
| 2005-01-12 | 1,190 | 1,193 | 1,185 | 1,190 | 2,546,000 | 1,190 |
| 2005-01-11 | 1,170 | 1,193 | 1,169 | 1,183 | 2,916,000 | 1,183 |
| 2005-01-07 | 1,151 | 1,156 | 1,142 | 1,145 | 1,188,000 | 1,145 |
| 2005-01-06 | 1,132 | 1,154 | 1,132 | 1,145 | 1,859,000 | 1,145 |
| 2005-01-05 | 1,145 | 1,156 | 1,141 | 1,141 | 1,304,000 | 1,141 |
| 2005-01-04 | 1,165 | 1,170 | 1,154 | 1,165 | 411,000 | 1,165 |
分割・併合履歴 ： なし
