2599 ジャパンフーズ(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 | 1,474 | 1,474 | 1,469 | 1,470 | 3,700 | 1,470 |
| 2005-12-29 | 1,474 | 1,475 | 1,467 | 1,468 | 15,800 | 1,468 |
| 2005-12-28 | 1,470 | 1,484 | 1,469 | 1,471 | 9,600 | 1,471 |
| 2005-12-27 | 1,452 | 1,470 | 1,451 | 1,466 | 11,900 | 1,466 |
| 2005-12-26 | 1,450 | 1,455 | 1,441 | 1,453 | 18,100 | 1,453 |
| 2005-12-22 | 1,431 | 1,450 | 1,429 | 1,438 | 16,200 | 1,438 |
| 2005-12-21 | 1,444 | 1,447 | 1,432 | 1,432 | 37,000 | 1,432 |
| 2005-12-20 | 1,445 | 1,447 | 1,442 | 1,447 | 14,000 | 1,447 |
| 2005-12-19 | 1,455 | 1,455 | 1,441 | 1,448 | 10,500 | 1,448 |
| 2005-12-16 | 1,451 | 1,465 | 1,450 | 1,457 | 16,800 | 1,457 |
| 2005-12-15 | 1,470 | 1,470 | 1,460 | 1,465 | 8,900 | 1,465 |
| 2005-12-14 | 1,480 | 1,481 | 1,468 | 1,468 | 22,200 | 1,468 |
| 2005-12-13 | 1,503 | 1,504 | 1,480 | 1,487 | 26,000 | 1,487 |
| 2005-12-12 | 1,530 | 1,534 | 1,505 | 1,506 | 19,400 | 1,506 |
| 2005-12-09 | 1,543 | 1,544 | 1,530 | 1,530 | 17,400 | 1,530 |
| 2005-12-08 | 1,535 | 1,545 | 1,530 | 1,531 | 11,400 | 1,531 |
| 2005-12-07 | 1,537 | 1,545 | 1,535 | 1,535 | 12,700 | 1,535 |
| 2005-12-06 | 1,543 | 1,545 | 1,530 | 1,530 | 43,300 | 1,530 |
| 2005-12-05 | 1,544 | 1,544 | 1,526 | 1,539 | 39,900 | 1,539 |
| 2005-12-02 | 1,500 | 1,520 | 1,500 | 1,514 | 28,500 | 1,514 |
| 2005-12-01 | 1,490 | 1,496 | 1,490 | 1,496 | 23,700 | 1,496 |
| 2005-11-30 | 1,485 | 1,488 | 1,483 | 1,486 | 18,300 | 1,486 |
| 2005-11-29 | 1,475 | 1,479 | 1,473 | 1,479 | 17,200 | 1,479 |
| 2005-11-28 | 1,470 | 1,475 | 1,465 | 1,467 | 27,900 | 1,467 |
| 2005-11-25 | 1,464 | 1,464 | 1,460 | 1,463 | 15,200 | 1,463 |
| 2005-11-24 | 1,460 | 1,463 | 1,454 | 1,456 | 22,900 | 1,456 |
| 2005-11-22 | 1,453 | 1,454 | 1,443 | 1,452 | 26,700 | 1,452 |
| 2005-11-21 | 1,450 | 1,460 | 1,442 | 1,444 | 31,000 | 1,444 |
| 2005-11-18 | 1,417 | 1,425 | 1,416 | 1,420 | 13,400 | 1,420 |
| 2005-11-17 | 1,413 | 1,423 | 1,413 | 1,419 | 8,900 | 1,419 |
| 2005-11-16 | 1,415 | 1,428 | 1,414 | 1,424 | 9,400 | 1,424 |
| 2005-11-15 | 1,431 | 1,434 | 1,414 | 1,414 | 92,000 | 1,414 |
| 2005-11-14 | 1,432 | 1,439 | 1,431 | 1,431 | 13,900 | 1,431 |
| 2005-11-11 | 1,436 | 1,441 | 1,432 | 1,434 | 17,700 | 1,434 |
| 2005-11-10 | 1,464 | 1,464 | 1,436 | 1,440 | 26,500 | 1,440 |
| 2005-11-09 | 1,446 | 1,490 | 1,435 | 1,444 | 78,300 | 1,444 |
| 2005-11-08 | 1,440 | 1,442 | 1,432 | 1,432 | 27,300 | 1,432 |
| 2005-11-07 | 1,424 | 1,430 | 1,415 | 1,430 | 38,600 | 1,430 |
| 2005-11-04 | 1,417 | 1,417 | 1,405 | 1,411 | 23,900 | 1,411 |
| 2005-11-02 | 1,418 | 1,418 | 1,398 | 1,403 | 24,500 | 1,403 |
| 2005-11-01 | 1,390 | 1,395 | 1,380 | 1,395 | 18,300 | 1,395 |
| 2005-10-31 | 1,385 | 1,395 | 1,380 | 1,391 | 30,000 | 1,391 |
| 2005-10-28 | 1,365 | 1,375 | 1,360 | 1,375 | 19,300 | 1,375 |
| 2005-10-27 | 1,369 | 1,369 | 1,350 | 1,356 | 27,300 | 1,356 |
| 2005-10-26 | 1,370 | 1,370 | 1,351 | 1,369 | 22,200 | 1,369 |
| 2005-10-25 | 1,372 | 1,375 | 1,350 | 1,361 | 21,200 | 1,361 |
| 2005-10-24 | 1,367 | 1,367 | 1,350 | 1,359 | 14,400 | 1,359 |
| 2005-10-21 | 1,350 | 1,358 | 1,334 | 1,347 | 90,900 | 1,347 |
| 2005-10-20 | 1,419 | 1,421 | 1,375 | 1,381 | 43,600 | 1,381 |
| 2005-10-19 | 1,406 | 1,420 | 1,380 | 1,400 | 40,500 | 1,400 |
| 2005-10-18 | 1,429 | 1,435 | 1,406 | 1,411 | 39,700 | 1,411 |
| 2005-10-17 | 1,438 | 1,448 | 1,380 | 1,394 | 119,500 | 1,394 |
| 2005-10-14 | 1,494 | 1,497 | 1,428 | 1,431 | 108,200 | 1,431 |
| 2005-10-13 | 1,488 | 1,501 | 1,468 | 1,497 | 133,900 | 1,497 |
| 2005-10-12 | 1,605 | 1,612 | 1,600 | 1,601 | 17,600 | 1,601 |
| 2005-10-11 | 1,605 | 1,605 | 1,600 | 1,605 | 6,200 | 1,605 |
| 2005-10-07 | 1,605 | 1,607 | 1,601 | 1,604 | 4,300 | 1,604 |
| 2005-10-06 | 1,610 | 1,610 | 1,602 | 1,603 | 6,200 | 1,603 |
| 2005-10-05 | 1,610 | 1,612 | 1,601 | 1,612 | 14,300 | 1,612 |
| 2005-10-04 | 1,601 | 1,608 | 1,594 | 1,607 | 15,400 | 1,607 |
| 2005-10-03 | 1,601 | 1,610 | 1,601 | 1,601 | 9,000 | 1,601 |
| 2005-09-30 | 1,605 | 1,614 | 1,601 | 1,601 | 12,000 | 1,601 |
| 2005-09-29 | 1,609 | 1,620 | 1,602 | 1,605 | 12,900 | 1,605 |
| 2005-09-28 | 1,605 | 1,626 | 1,605 | 1,608 | 6,600 | 1,608 |
| 2005-09-27 | 1,624 | 1,624 | 1,605 | 1,611 | 7,800 | 1,611 |
| 2005-09-26 | 1,625 | 1,628 | 1,623 | 1,625 | 11,100 | 1,625 |
| 2005-09-22 | 1,623 | 1,623 | 1,617 | 1,623 | 5,800 | 1,623 |
| 2005-09-21 | 1,624 | 1,625 | 1,618 | 1,618 | 11,600 | 1,618 |
| 2005-09-20 | 1,619 | 1,625 | 1,615 | 1,623 | 10,100 | 1,623 |
| 2005-09-16 | 1,618 | 1,623 | 1,617 | 1,617 | 8,000 | 1,617 |
| 2005-09-15 | 1,621 | 1,621 | 1,616 | 1,617 | 8,200 | 1,617 |
| 2005-09-14 | 1,620 | 1,620 | 1,616 | 1,616 | 7,300 | 1,616 |
| 2005-09-13 | 1,620 | 1,620 | 1,614 | 1,616 | 9,100 | 1,616 |
| 2005-09-12 | 1,620 | 1,620 | 1,610 | 1,615 | 7,000 | 1,615 |
| 2005-09-09 | 1,605 | 1,608 | 1,602 | 1,606 | 17,700 | 1,606 |
| 2005-09-08 | 1,608 | 1,610 | 1,605 | 1,608 | 9,500 | 1,608 |
| 2005-09-07 | 1,616 | 1,617 | 1,606 | 1,609 | 10,800 | 1,609 |
| 2005-09-06 | 1,619 | 1,619 | 1,613 | 1,615 | 9,800 | 1,615 |
| 2005-09-05 | 1,621 | 1,623 | 1,610 | 1,619 | 21,500 | 1,619 |
| 2005-09-02 | 1,620 | 1,624 | 1,618 | 1,624 | 13,300 | 1,624 |
| 2005-09-01 | 1,625 | 1,634 | 1,622 | 1,622 | 14,900 | 1,622 |
| 2005-08-31 | 1,621 | 1,630 | 1,621 | 1,621 | 7,000 | 1,621 |
| 2005-08-30 | 1,625 | 1,630 | 1,620 | 1,620 | 6,200 | 1,620 |
| 2005-08-29 | 1,632 | 1,632 | 1,625 | 1,625 | 3,700 | 1,625 |
| 2005-08-26 | 1,630 | 1,630 | 1,621 | 1,628 | 5,600 | 1,628 |
| 2005-08-25 | 1,625 | 1,627 | 1,620 | 1,622 | 9,600 | 1,622 |
| 2005-08-24 | 1,629 | 1,632 | 1,624 | 1,625 | 10,600 | 1,625 |
| 2005-08-23 | 1,623 | 1,629 | 1,621 | 1,626 | 6,800 | 1,626 |
| 2005-08-22 | 1,622 | 1,632 | 1,619 | 1,624 | 18,400 | 1,624 |
| 2005-08-19 | 1,620 | 1,629 | 1,615 | 1,620 | 10,900 | 1,620 |
| 2005-08-18 | 1,629 | 1,629 | 1,619 | 1,622 | 7,200 | 1,622 |
| 2005-08-17 | 1,621 | 1,626 | 1,616 | 1,625 | 5,800 | 1,625 |
| 2005-08-16 | 1,623 | 1,631 | 1,621 | 1,621 | 3,000 | 1,621 |
| 2005-08-15 | 1,630 | 1,634 | 1,622 | 1,622 | 12,400 | 1,622 |
| 2005-08-12 | 1,631 | 1,631 | 1,626 | 1,627 | 2,500 | 1,627 |
| 2005-08-11 | 1,622 | 1,632 | 1,622 | 1,628 | 16,400 | 1,628 |
| 2005-08-10 | 1,618 | 1,632 | 1,616 | 1,621 | 14,300 | 1,621 |
| 2005-08-09 | 1,606 | 1,629 | 1,606 | 1,629 | 4,300 | 1,629 |
| 2005-08-08 | 1,617 | 1,617 | 1,601 | 1,610 | 13,400 | 1,610 |
| 2005-08-05 | 1,636 | 1,636 | 1,604 | 1,617 | 9,100 | 1,617 |
| 2005-08-04 | 1,611 | 1,615 | 1,600 | 1,614 | 13,000 | 1,614 |
| 2005-08-03 | 1,626 | 1,629 | 1,617 | 1,620 | 7,200 | 1,620 |
| 2005-08-02 | 1,621 | 1,631 | 1,610 | 1,625 | 25,800 | 1,625 |
| 2005-08-01 | 1,661 | 1,661 | 1,637 | 1,638 | 13,200 | 1,638 |
| 2005-07-29 | 1,653 | 1,666 | 1,650 | 1,651 | 16,300 | 1,651 |
| 2005-07-28 | 1,643 | 1,655 | 1,642 | 1,645 | 7,500 | 1,645 |
| 2005-07-27 | 1,674 | 1,674 | 1,636 | 1,640 | 13,300 | 1,640 |
| 2005-07-26 | 1,649 | 1,649 | 1,633 | 1,644 | 9,200 | 1,644 |
| 2005-07-25 | 1,640 | 1,645 | 1,614 | 1,644 | 19,200 | 1,644 |
| 2005-07-22 | 1,680 | 1,695 | 1,635 | 1,647 | 15,700 | 1,647 |
| 2005-07-21 | 1,690 | 1,695 | 1,677 | 1,680 | 11,200 | 1,680 |
| 2005-07-20 | 1,686 | 1,692 | 1,685 | 1,685 | 13,700 | 1,685 |
| 2005-07-19 | 1,695 | 1,719 | 1,685 | 1,692 | 10,800 | 1,692 |
| 2005-07-15 | 1,692 | 1,696 | 1,692 | 1,693 | 2,300 | 1,693 |
| 2005-07-14 | 1,700 | 1,700 | 1,687 | 1,699 | 5,200 | 1,699 |
| 2005-07-13 | 1,699 | 1,699 | 1,690 | 1,692 | 5,000 | 1,692 |
| 2005-07-12 | 1,700 | 1,700 | 1,688 | 1,692 | 5,700 | 1,692 |
| 2005-07-11 | 1,706 | 1,719 | 1,685 | 1,700 | 13,000 | 1,700 |
| 2005-07-08 | 1,715 | 1,738 | 1,705 | 1,724 | 8,500 | 1,724 |
| 2005-07-07 | 1,761 | 1,761 | 1,725 | 1,745 | 8,000 | 1,745 |
| 2005-07-06 | 1,750 | 1,763 | 1,745 | 1,763 | 10,200 | 1,763 |
| 2005-07-05 | 1,744 | 1,750 | 1,735 | 1,746 | 12,600 | 1,746 |
| 2005-07-04 | 1,740 | 1,740 | 1,715 | 1,728 | 21,300 | 1,728 |
| 2005-07-01 | 1,706 | 1,708 | 1,700 | 1,705 | 9,600 | 1,705 |
| 2005-06-30 | 1,699 | 1,703 | 1,697 | 1,700 | 9,600 | 1,700 |
| 2005-06-29 | 1,698 | 1,700 | 1,693 | 1,697 | 20,400 | 1,697 |
| 2005-06-28 | 1,675 | 1,700 | 1,675 | 1,698 | 17,200 | 1,698 |
| 2005-06-27 | 1,665 | 1,690 | 1,662 | 1,670 | 14,900 | 1,670 |
| 2005-06-24 | 1,655 | 1,662 | 1,650 | 1,662 | 8,700 | 1,662 |
| 2005-06-23 | 1,679 | 1,679 | 1,654 | 1,664 | 12,600 | 1,664 |
| 2005-06-22 | 1,641 | 1,667 | 1,631 | 1,655 | 18,900 | 1,655 |
| 2005-06-21 | 1,628 | 1,660 | 1,621 | 1,640 | 9,100 | 1,640 |
| 2005-06-20 | 1,616 | 1,624 | 1,616 | 1,618 | 5,000 | 1,618 |
| 2005-06-17 | 1,605 | 1,612 | 1,605 | 1,611 | 5,200 | 1,611 |
| 2005-06-16 | 1,604 | 1,604 | 1,597 | 1,604 | 9,300 | 1,604 |
| 2005-06-15 | 1,596 | 1,608 | 1,596 | 1,605 | 7,400 | 1,605 |
| 2005-06-14 | 1,597 | 1,608 | 1,595 | 1,595 | 15,200 | 1,595 |
| 2005-06-13 | 1,600 | 1,601 | 1,593 | 1,596 | 7,100 | 1,596 |
| 2005-06-10 | 1,621 | 1,621 | 1,590 | 1,594 | 16,600 | 1,594 |
| 2005-06-09 | 1,599 | 1,600 | 1,589 | 1,591 | 10,000 | 1,591 |
| 2005-06-08 | 1,599 | 1,600 | 1,590 | 1,595 | 9,100 | 1,595 |
| 2005-06-07 | 1,600 | 1,603 | 1,585 | 1,597 | 5,300 | 1,597 |
| 2005-06-06 | 1,595 | 1,595 | 1,576 | 1,588 | 7,500 | 1,588 |
| 2005-06-03 | 1,585 | 1,588 | 1,576 | 1,581 | 7,400 | 1,581 |
| 2005-06-02 | 1,593 | 1,605 | 1,590 | 1,590 | 6,100 | 1,590 |
| 2005-06-01 | 1,590 | 1,596 | 1,585 | 1,592 | 13,700 | 1,592 |
| 2005-05-31 | 1,602 | 1,610 | 1,585 | 1,598 | 11,100 | 1,598 |
| 2005-05-30 | 1,617 | 1,623 | 1,600 | 1,610 | 7,300 | 1,610 |
| 2005-05-27 | 1,623 | 1,623 | 1,602 | 1,616 | 1,500 | 1,616 |
| 2005-05-26 | 1,645 | 1,645 | 1,604 | 1,624 | 7,400 | 1,624 |
| 2005-05-25 | 1,650 | 1,660 | 1,634 | 1,639 | 3,500 | 1,639 |
| 2005-05-24 | 1,660 | 1,663 | 1,655 | 1,660 | 5,100 | 1,660 |
| 2005-05-23 | 1,632 | 1,655 | 1,632 | 1,655 | 5,700 | 1,655 |
| 2005-05-20 | 1,640 | 1,640 | 1,630 | 1,632 | 2,700 | 1,632 |
| 2005-05-19 | 1,622 | 1,659 | 1,622 | 1,640 | 6,300 | 1,640 |
| 2005-05-18 | 1,661 | 1,680 | 1,625 | 1,652 | 1,000 | 1,652 |
| 2005-05-17 | 1,690 | 1,690 | 1,620 | 1,661 | 11,200 | 1,661 |
| 2005-05-16 | 1,714 | 1,714 | 1,690 | 1,697 | 6,800 | 1,697 |
| 2005-05-13 | 1,698 | 1,714 | 1,688 | 1,714 | 23,000 | 1,714 |
| 2005-05-12 | 1,659 | 1,683 | 1,656 | 1,677 | 12,500 | 1,677 |
| 2005-05-11 | 1,646 | 1,659 | 1,640 | 1,659 | 7,700 | 1,659 |
| 2005-05-10 | 1,638 | 1,660 | 1,638 | 1,650 | 10,000 | 1,650 |
| 2005-05-09 | 1,620 | 1,649 | 1,620 | 1,636 | 12,200 | 1,636 |
| 2005-05-06 | 1,614 | 1,658 | 1,605 | 1,605 | 11,100 | 1,605 |
| 2005-05-02 | 1,589 | 1,597 | 1,589 | 1,597 | 10,900 | 1,597 |
| 2005-04-28 | 1,586 | 1,590 | 1,585 | 1,589 | 7,200 | 1,589 |
| 2005-04-27 | 1,589 | 1,595 | 1,584 | 1,587 | 10,900 | 1,587 |
| 2005-04-26 | 1,605 | 1,605 | 1,581 | 1,595 | 22,700 | 1,595 |
| 2005-04-25 | 1,628 | 1,628 | 1,599 | 1,615 | 11,300 | 1,615 |
| 2005-04-22 | 1,629 | 1,644 | 1,626 | 1,631 | 4,500 | 1,631 |
| 2005-04-21 | 1,630 | 1,631 | 1,618 | 1,619 | 9,900 | 1,619 |
| 2005-04-20 | 1,641 | 1,642 | 1,635 | 1,641 | 10,600 | 1,641 |
| 2005-04-19 | 1,563 | 1,625 | 1,560 | 1,611 | 13,100 | 1,611 |
| 2005-04-18 | 1,594 | 1,594 | 1,550 | 1,563 | 21,400 | 1,563 |
| 2005-04-15 | 1,650 | 1,650 | 1,620 | 1,633 | 18,100 | 1,633 |
| 2005-04-14 | 1,630 | 1,688 | 1,630 | 1,662 | 58,700 | 1,662 |
| 2005-04-13 | 1,787 | 1,790 | 1,770 | 1,780 | 3,100 | 1,780 |
| 2005-04-12 | 1,786 | 1,793 | 1,786 | 1,788 | 4,600 | 1,788 |
| 2005-04-11 | 1,780 | 1,780 | 1,775 | 1,780 | 3,700 | 1,780 |
| 2005-04-08 | 1,785 | 1,793 | 1,783 | 1,783 | 7,100 | 1,783 |
| 2005-04-07 | 1,798 | 1,802 | 1,785 | 1,796 | 14,900 | 1,796 |
| 2005-04-06 | 1,790 | 1,794 | 1,786 | 1,793 | 4,500 | 1,793 |
| 2005-04-05 | 1,785 | 1,795 | 1,780 | 1,785 | 7,500 | 1,785 |
| 2005-04-04 | 1,780 | 1,787 | 1,765 | 1,765 | 8,600 | 1,765 |
| 2005-04-01 | 1,770 | 1,780 | 1,726 | 1,780 | 6,800 | 1,780 |
| 2005-03-31 | 1,760 | 1,800 | 1,700 | 1,800 | 17,800 | 1,800 |
| 2005-03-30 | 1,765 | 1,766 | 1,755 | 1,760 | 5,700 | 1,760 |
| 2005-03-29 | 1,780 | 1,790 | 1,767 | 1,787 | 7,400 | 1,787 |
| 2005-03-28 | 1,743 | 1,805 | 1,743 | 1,805 | 12,900 | 1,805 |
| 2005-03-25 | 1,821 | 1,830 | 1,818 | 1,818 | 7,900 | 1,818 |
| 2005-03-24 | 1,829 | 1,842 | 1,812 | 1,821 | 22,000 | 1,821 |
| 2005-03-23 | 1,828 | 1,833 | 1,817 | 1,830 | 10,300 | 1,830 |
| 2005-03-22 | 1,812 | 1,838 | 1,811 | 1,816 | 12,900 | 1,816 |
| 2005-03-18 | 1,815 | 1,835 | 1,808 | 1,831 | 14,800 | 1,831 |
| 2005-03-17 | 1,845 | 1,845 | 1,835 | 1,840 | 6,900 | 1,840 |
| 2005-03-16 | 1,825 | 1,844 | 1,824 | 1,844 | 13,200 | 1,844 |
| 2005-03-15 | 1,833 | 1,839 | 1,821 | 1,822 | 12,400 | 1,822 |
| 2005-03-14 | 1,836 | 1,843 | 1,836 | 1,836 | 10,700 | 1,836 |
| 2005-03-11 | 1,817 | 1,839 | 1,817 | 1,839 | 25,200 | 1,839 |
| 2005-03-10 | 1,830 | 1,831 | 1,809 | 1,815 | 13,100 | 1,815 |
| 2005-03-09 | 1,808 | 1,833 | 1,807 | 1,833 | 10,500 | 1,833 |
| 2005-03-08 | 1,804 | 1,819 | 1,801 | 1,807 | 23,000 | 1,807 |
| 2005-03-07 | 1,845 | 1,845 | 1,801 | 1,803 | 26,200 | 1,803 |
| 2005-03-04 | 1,840 | 1,849 | 1,833 | 1,837 | 23,000 | 1,837 |
| 2005-03-03 | 1,850 | 1,855 | 1,830 | 1,846 | 31,500 | 1,846 |
| 2005-03-02 | 1,775 | 1,829 | 1,771 | 1,827 | 46,700 | 1,827 |
| 2005-03-01 | 1,774 | 1,790 | 1,762 | 1,778 | 91,100 | 1,778 |
| 2005-02-28 | 1,801 | 1,810 | 1,750 | 1,759 | 196,100 | 1,759 |
| 2005-02-25 | 1,770 | 1,806 | 1,735 | 1,796 | 166,400 | 1,796 |
| 2005-02-24 | 1,807 | 1,807 | 1,782 | 1,784 | 33,200 | 1,784 |
| 2005-02-23 | 1,800 | 1,809 | 1,791 | 1,802 | 40,800 | 1,802 |
| 2005-02-22 | 1,820 | 1,821 | 1,793 | 1,810 | 52,600 | 1,810 |
| 2005-02-21 | 1,840 | 1,846 | 1,812 | 1,812 | 108,600 | 1,812 |
| 2005-02-18 | 1,848 | 1,848 | 1,808 | 1,808 | 34,000 | 1,808 |
| 2005-02-17 | 1,840 | 1,845 | 1,819 | 1,833 | 19,300 | 1,833 |
| 2005-02-16 | 1,860 | 1,863 | 1,845 | 1,845 | 22,500 | 1,845 |
| 2005-02-15 | 1,876 | 1,876 | 1,855 | 1,868 | 28,300 | 1,868 |
| 2005-02-14 | 1,851 | 1,870 | 1,848 | 1,869 | 43,800 | 1,869 |
| 2005-02-10 | 1,825 | 1,838 | 1,825 | 1,838 | 30,400 | 1,838 |
| 2005-02-09 | 1,838 | 1,840 | 1,813 | 1,835 | 32,600 | 1,835 |
| 2005-02-08 | 1,852 | 1,855 | 1,820 | 1,842 | 24,900 | 1,842 |
| 2005-02-07 | 1,861 | 1,875 | 1,861 | 1,863 | 17,300 | 1,863 |
| 2005-02-04 | 1,890 | 1,890 | 1,855 | 1,879 | 19,600 | 1,879 |
| 2005-02-03 | 1,888 | 1,891 | 1,871 | 1,891 | 21,300 | 1,891 |
| 2005-02-02 | 1,883 | 1,891 | 1,862 | 1,891 | 22,700 | 1,891 |
| 2005-02-01 | 1,895 | 1,897 | 1,880 | 1,890 | 13,600 | 1,890 |
| 2005-01-31 | 1,898 | 1,905 | 1,882 | 1,890 | 36,200 | 1,890 |
| 2005-01-28 | 1,846 | 1,896 | 1,846 | 1,875 | 76,800 | 1,875 |
| 2005-01-27 | 1,800 | 1,840 | 1,800 | 1,830 | 52,600 | 1,830 |
| 2005-01-26 | 1,788 | 1,798 | 1,770 | 1,797 | 44,500 | 1,797 |
| 2005-01-25 | 1,735 | 1,750 | 1,735 | 1,748 | 8,100 | 1,748 |
| 2005-01-24 | 1,730 | 1,730 | 1,725 | 1,730 | 8,800 | 1,730 |
| 2005-01-21 | 1,712 | 1,744 | 1,712 | 1,730 | 9,800 | 1,730 |
| 2005-01-20 | 1,762 | 1,765 | 1,730 | 1,735 | 14,700 | 1,735 |
| 2005-01-19 | 1,775 | 1,780 | 1,762 | 1,768 | 26,400 | 1,768 |
| 2005-01-18 | 1,794 | 1,794 | 1,771 | 1,775 | 22,600 | 1,775 |
| 2005-01-17 | 1,761 | 1,794 | 1,761 | 1,794 | 13,500 | 1,794 |
| 2005-01-14 | 1,760 | 1,764 | 1,730 | 1,755 | 19,400 | 1,755 |
| 2005-01-13 | 1,736 | 1,770 | 1,736 | 1,770 | 24,000 | 1,770 |
| 2005-01-12 | 1,721 | 1,730 | 1,720 | 1,730 | 9,200 | 1,730 |
| 2005-01-11 | 1,702 | 1,724 | 1,702 | 1,720 | 13,900 | 1,720 |
| 2005-01-07 | 1,710 | 1,711 | 1,700 | 1,700 | 11,300 | 1,700 |
| 2005-01-06 | 1,702 | 1,715 | 1,697 | 1,710 | 17,700 | 1,710 |
| 2005-01-05 | 1,705 | 1,713 | 1,700 | 1,710 | 10,600 | 1,710 |
| 2005-01-04 | 1,689 | 1,719 | 1,689 | 1,710 | 12,500 | 1,710 |
分割・併合履歴 ： なし