2692 伊藤忠食品(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 | 5,180 | 5,230 | 5,000 | 5,000 | 5,800 | 5,000 |
| 2005-12-29 | 5,290 | 5,300 | 5,180 | 5,180 | 10,200 | 5,180 |
| 2005-12-28 | 5,190 | 5,260 | 5,110 | 5,180 | 6,600 | 5,180 |
| 2005-12-27 | 5,260 | 5,260 | 5,190 | 5,190 | 5,100 | 5,190 |
| 2005-12-26 | 5,230 | 5,260 | 5,180 | 5,250 | 8,300 | 5,250 |
| 2005-12-22 | 5,310 | 5,310 | 5,150 | 5,170 | 9,900 | 5,170 |
| 2005-12-21 | 5,410 | 5,410 | 5,210 | 5,310 | 32,300 | 5,310 |
| 2005-12-20 | 4,990 | 5,230 | 4,960 | 5,210 | 62,600 | 5,210 |
| 2005-12-19 | 4,860 | 4,950 | 4,850 | 4,950 | 26,900 | 4,950 |
| 2005-12-16 | 4,820 | 4,850 | 4,770 | 4,850 | 16,700 | 4,850 |
| 2005-12-15 | 4,790 | 4,890 | 4,720 | 4,870 | 30,200 | 4,870 |
| 2005-12-14 | 4,830 | 4,900 | 4,720 | 4,740 | 22,800 | 4,740 |
| 2005-12-13 | 4,830 | 4,840 | 4,760 | 4,820 | 16,500 | 4,820 |
| 2005-12-12 | 4,810 | 4,900 | 4,710 | 4,780 | 28,900 | 4,780 |
| 2005-12-09 | 5,000 | 5,000 | 4,750 | 4,760 | 35,000 | 4,760 |
| 2005-12-08 | 4,820 | 4,880 | 4,750 | 4,850 | 30,900 | 4,850 |
| 2005-12-07 | 4,730 | 4,900 | 4,700 | 4,850 | 52,900 | 4,850 |
| 2005-12-06 | 4,720 | 4,850 | 4,680 | 4,680 | 45,900 | 4,680 |
| 2005-12-05 | 4,590 | 4,880 | 4,520 | 4,820 | 61,800 | 4,820 |
| 2005-12-02 | 4,690 | 4,690 | 4,570 | 4,620 | 22,000 | 4,620 |
| 2005-12-01 | 4,600 | 4,690 | 4,600 | 4,670 | 21,200 | 4,670 |
| 2005-11-30 | 4,560 | 4,670 | 4,540 | 4,600 | 45,700 | 4,600 |
| 2005-11-29 | 4,420 | 4,650 | 4,420 | 4,460 | 59,700 | 4,460 |
| 2005-11-28 | 4,310 | 4,440 | 4,260 | 4,390 | 22,900 | 4,390 |
| 2005-11-25 | 4,490 | 4,500 | 4,280 | 4,410 | 54,200 | 4,410 |
| 2005-11-24 | 4,450 | 4,550 | 4,420 | 4,490 | 39,600 | 4,490 |
| 2005-11-22 | 4,450 | 4,450 | 4,360 | 4,450 | 36,100 | 4,450 |
| 2005-11-21 | 4,280 | 4,480 | 4,280 | 4,400 | 70,500 | 4,400 |
| 2005-11-18 | 4,250 | 4,280 | 4,210 | 4,280 | 35,700 | 4,280 |
| 2005-11-17 | 4,150 | 4,230 | 4,150 | 4,200 | 48,900 | 4,200 |
| 2005-11-16 | 4,080 | 4,160 | 4,040 | 4,150 | 27,600 | 4,150 |
| 2005-11-15 | 4,000 | 4,050 | 3,970 | 4,000 | 42,100 | 4,000 |
| 2005-11-14 | 4,100 | 4,120 | 4,000 | 4,030 | 67,800 | 4,030 |
| 2005-11-11 | 4,180 | 4,180 | 4,110 | 4,150 | 22,400 | 4,150 |
| 2005-11-10 | 4,130 | 4,160 | 4,120 | 4,140 | 23,000 | 4,140 |
| 2005-11-09 | 4,080 | 4,180 | 4,070 | 4,130 | 31,100 | 4,130 |
| 2005-11-08 | 4,040 | 4,070 | 4,030 | 4,050 | 59,300 | 4,050 |
| 2005-11-07 | 3,970 | 4,050 | 3,970 | 4,030 | 57,800 | 4,030 |
| 2005-11-04 | 3,960 | 3,980 | 3,950 | 3,970 | 15,900 | 3,970 |
| 2005-11-02 | 3,990 | 4,000 | 3,960 | 3,960 | 17,300 | 3,960 |
| 2005-11-01 | 3,970 | 3,990 | 3,950 | 3,970 | 15,600 | 3,970 |
| 2005-10-31 | 3,890 | 3,960 | 3,890 | 3,940 | 53,500 | 3,940 |
| 2005-10-28 | 3,780 | 3,880 | 3,700 | 3,880 | 81,500 | 3,880 |
| 2005-10-27 | 3,880 | 3,880 | 3,750 | 3,750 | 64,800 | 3,750 |
| 2005-10-26 | 3,890 | 3,890 | 3,830 | 3,830 | 19,900 | 3,830 |
| 2005-10-25 | 3,820 | 3,860 | 3,820 | 3,840 | 25,900 | 3,840 |
| 2005-10-24 | 3,830 | 3,850 | 3,810 | 3,810 | 16,500 | 3,810 |
| 2005-10-21 | 3,880 | 3,880 | 3,810 | 3,820 | 18,400 | 3,820 |
| 2005-10-20 | 3,900 | 3,910 | 3,850 | 3,890 | 19,100 | 3,890 |
| 2005-10-19 | 3,980 | 3,990 | 3,900 | 3,920 | 36,900 | 3,920 |
| 2005-10-18 | 4,030 | 4,030 | 3,970 | 3,980 | 15,500 | 3,980 |
| 2005-10-17 | 4,050 | 4,050 | 3,980 | 3,980 | 13,400 | 3,980 |
| 2005-10-14 | 4,030 | 4,030 | 3,970 | 4,000 | 10,300 | 4,000 |
| 2005-10-13 | 4,020 | 4,040 | 3,970 | 4,010 | 15,800 | 4,010 |
| 2005-10-12 | 4,000 | 4,100 | 3,980 | 4,030 | 21,500 | 4,030 |
| 2005-10-11 | 4,000 | 4,170 | 3,940 | 3,980 | 57,000 | 3,980 |
| 2005-10-07 | 4,030 | 4,070 | 3,980 | 3,990 | 27,200 | 3,990 |
| 2005-10-06 | 4,120 | 4,120 | 4,020 | 4,030 | 42,200 | 4,030 |
| 2005-10-05 | 4,200 | 4,200 | 4,100 | 4,130 | 31,900 | 4,130 |
| 2005-10-04 | 4,120 | 4,200 | 4,120 | 4,150 | 21,700 | 4,150 |
| 2005-10-03 | 4,110 | 4,200 | 4,030 | 4,200 | 34,700 | 4,200 |
| 2005-09-30 | 4,280 | 4,280 | 4,160 | 4,180 | 30,500 | 4,180 |
| 2005-09-29 | 4,180 | 4,250 | 4,160 | 4,250 | 13,400 | 4,250 |
| 2005-09-28 | 4,200 | 4,210 | 4,170 | 4,210 | 10,900 | 4,210 |
| 2005-09-27 | 4,210 | 4,240 | 4,170 | 4,210 | 22,200 | 4,210 |
| 2005-09-26 | 4,260 | 4,290 | 4,210 | 4,290 | 30,700 | 4,290 |
| 2005-09-22 | 4,210 | 4,240 | 4,200 | 4,210 | 22,700 | 4,210 |
| 2005-09-21 | 4,220 | 4,240 | 4,200 | 4,200 | 28,000 | 4,200 |
| 2005-09-20 | 4,210 | 4,230 | 4,190 | 4,220 | 27,500 | 4,220 |
| 2005-09-16 | 4,160 | 4,200 | 4,140 | 4,170 | 20,900 | 4,170 |
| 2005-09-15 | 4,080 | 4,150 | 4,060 | 4,130 | 36,100 | 4,130 |
| 2005-09-14 | 4,090 | 4,100 | 4,060 | 4,070 | 33,900 | 4,070 |
| 2005-09-13 | 4,140 | 4,150 | 4,070 | 4,110 | 31,400 | 4,110 |
| 2005-09-12 | 4,160 | 4,200 | 4,100 | 4,130 | 40,300 | 4,130 |
| 2005-09-09 | 4,190 | 4,190 | 4,110 | 4,140 | 55,100 | 4,140 |
| 2005-09-08 | 4,150 | 4,150 | 4,050 | 4,090 | 24,000 | 4,090 |
| 2005-09-07 | 4,200 | 4,200 | 4,150 | 4,150 | 7,700 | 4,150 |
| 2005-09-06 | 4,220 | 4,220 | 4,160 | 4,160 | 9,800 | 4,160 |
| 2005-09-05 | 4,280 | 4,280 | 4,200 | 4,220 | 11,100 | 4,220 |
| 2005-09-02 | 4,310 | 4,330 | 4,260 | 4,270 | 6,400 | 4,270 |
| 2005-09-01 | 4,300 | 4,330 | 4,290 | 4,300 | 7,000 | 4,300 |
| 2005-08-31 | 4,310 | 4,350 | 4,280 | 4,310 | 14,300 | 4,310 |
| 2005-08-30 | 4,410 | 4,410 | 4,320 | 4,320 | 10,700 | 4,320 |
| 2005-08-29 | 4,400 | 4,430 | 4,370 | 4,400 | 17,100 | 4,400 |
| 2005-08-26 | 4,440 | 4,450 | 4,390 | 4,430 | 17,200 | 4,430 |
| 2005-08-25 | 4,440 | 4,440 | 4,360 | 4,420 | 15,900 | 4,420 |
| 2005-08-24 | 4,350 | 4,400 | 4,350 | 4,400 | 11,500 | 4,400 |
| 2005-08-23 | 4,350 | 4,360 | 4,300 | 4,340 | 10,200 | 4,340 |
| 2005-08-22 | 4,330 | 4,330 | 4,300 | 4,320 | 5,700 | 4,320 |
| 2005-08-19 | 4,300 | 4,330 | 4,270 | 4,320 | 13,400 | 4,320 |
| 2005-08-18 | 4,240 | 4,270 | 4,240 | 4,260 | 9,800 | 4,260 |
| 2005-08-17 | 4,200 | 4,230 | 4,190 | 4,230 | 11,300 | 4,230 |
| 2005-08-16 | 4,120 | 4,200 | 4,100 | 4,200 | 27,600 | 4,200 |
| 2005-08-15 | 4,160 | 4,160 | 4,100 | 4,110 | 9,500 | 4,110 |
| 2005-08-12 | 4,150 | 4,190 | 4,120 | 4,170 | 11,900 | 4,170 |
| 2005-08-11 | 4,020 | 4,230 | 4,020 | 4,140 | 27,300 | 4,140 |
| 2005-08-10 | 3,980 | 4,190 | 3,950 | 4,120 | 38,200 | 4,120 |
| 2005-08-09 | 3,740 | 3,900 | 3,740 | 3,900 | 16,000 | 3,900 |
| 2005-08-08 | 3,780 | 3,780 | 3,710 | 3,730 | 19,200 | 3,730 |
| 2005-08-05 | 3,830 | 3,840 | 3,740 | 3,780 | 34,700 | 3,780 |
| 2005-08-04 | 3,960 | 3,980 | 3,810 | 3,810 | 40,000 | 3,810 |
| 2005-08-03 | 3,990 | 4,000 | 3,960 | 3,960 | 13,800 | 3,960 |
| 2005-08-02 | 4,000 | 4,010 | 3,980 | 3,980 | 9,700 | 3,980 |
| 2005-08-01 | 4,000 | 4,010 | 3,990 | 4,000 | 7,900 | 4,000 |
| 2005-07-29 | 4,000 | 4,020 | 3,990 | 3,990 | 7,400 | 3,990 |
| 2005-07-28 | 4,000 | 4,040 | 3,980 | 3,990 | 9,100 | 3,990 |
| 2005-07-27 | 4,000 | 4,010 | 3,980 | 3,980 | 8,800 | 3,980 |
| 2005-07-26 | 4,000 | 4,040 | 3,980 | 3,980 | 12,500 | 3,980 |
| 2005-07-25 | 4,000 | 4,020 | 3,990 | 4,000 | 8,800 | 4,000 |
| 2005-07-22 | 4,020 | 4,030 | 4,000 | 4,000 | 9,300 | 4,000 |
| 2005-07-21 | 4,060 | 4,060 | 4,020 | 4,020 | 8,200 | 4,020 |
| 2005-07-20 | 4,050 | 4,070 | 4,030 | 4,050 | 6,800 | 4,050 |
| 2005-07-19 | 4,070 | 4,080 | 4,050 | 4,060 | 4,800 | 4,060 |
| 2005-07-15 | 4,060 | 4,090 | 4,060 | 4,060 | 3,200 | 4,060 |
| 2005-07-14 | 4,060 | 4,090 | 4,050 | 4,070 | 18,900 | 4,070 |
| 2005-07-13 | 4,080 | 4,100 | 4,040 | 4,080 | 21,800 | 4,080 |
| 2005-07-12 | 4,090 | 4,120 | 4,070 | 4,090 | 2,800 | 4,090 |
| 2005-07-11 | 4,080 | 4,110 | 4,070 | 4,070 | 3,800 | 4,070 |
| 2005-07-08 | 4,070 | 4,110 | 4,060 | 4,080 | 4,700 | 4,080 |
| 2005-07-07 | 4,110 | 4,120 | 4,080 | 4,090 | 6,700 | 4,090 |
| 2005-07-06 | 4,140 | 4,150 | 4,090 | 4,110 | 11,400 | 4,110 |
| 2005-07-05 | 4,100 | 4,140 | 4,080 | 4,140 | 12,300 | 4,140 |
| 2005-07-04 | 4,110 | 4,140 | 4,110 | 4,130 | 4,900 | 4,130 |
| 2005-07-01 | 4,120 | 4,130 | 4,090 | 4,110 | 4,300 | 4,110 |
| 2005-06-30 | 4,130 | 4,150 | 4,100 | 4,130 | 8,700 | 4,130 |
| 2005-06-29 | 4,100 | 4,140 | 4,100 | 4,130 | 5,400 | 4,130 |
| 2005-06-28 | 4,220 | 4,220 | 4,090 | 4,100 | 7,600 | 4,100 |
| 2005-06-27 | 4,170 | 4,170 | 4,100 | 4,110 | 6,300 | 4,110 |
| 2005-06-24 | 4,190 | 4,190 | 4,040 | 4,120 | 20,600 | 4,120 |
| 2005-06-23 | 4,160 | 4,180 | 4,140 | 4,140 | 4,700 | 4,140 |
| 2005-06-22 | 4,150 | 4,160 | 4,120 | 4,150 | 7,500 | 4,150 |
| 2005-06-21 | 4,200 | 4,230 | 4,120 | 4,150 | 6,500 | 4,150 |
| 2005-06-20 | 4,190 | 4,200 | 4,170 | 4,170 | 2,000 | 4,170 |
| 2005-06-17 | 4,150 | 4,180 | 4,150 | 4,150 | 6,700 | 4,150 |
| 2005-06-16 | 4,100 | 4,140 | 4,100 | 4,100 | 4,000 | 4,100 |
| 2005-06-15 | 4,140 | 4,140 | 4,060 | 4,140 | 6,200 | 4,140 |
| 2005-06-14 | 4,190 | 4,190 | 4,120 | 4,130 | 6,600 | 4,130 |
| 2005-06-13 | 4,110 | 4,180 | 4,110 | 4,120 | 6,400 | 4,120 |
| 2005-06-10 | 4,090 | 4,110 | 4,050 | 4,110 | 13,700 | 4,110 |
| 2005-06-09 | 4,080 | 4,080 | 4,050 | 4,060 | 5,500 | 4,060 |
| 2005-06-08 | 4,000 | 4,040 | 4,000 | 4,040 | 5,800 | 4,040 |
| 2005-06-07 | 3,980 | 4,030 | 3,970 | 4,030 | 9,600 | 4,030 |
| 2005-06-06 | 3,970 | 4,010 | 3,950 | 3,970 | 20,300 | 3,970 |
| 2005-06-03 | 3,970 | 4,010 | 3,890 | 3,960 | 36,600 | 3,960 |
| 2005-06-02 | 4,140 | 4,140 | 4,050 | 4,070 | 10,100 | 4,070 |
| 2005-06-01 | 4,100 | 4,150 | 4,060 | 4,150 | 6,900 | 4,150 |
| 2005-05-31 | 4,070 | 4,180 | 4,040 | 4,170 | 6,400 | 4,170 |
| 2005-05-30 | 4,010 | 4,130 | 4,000 | 4,070 | 7,700 | 4,070 |
| 2005-05-27 | 4,090 | 4,110 | 4,010 | 4,060 | 1,700 | 4,060 |
| 2005-05-26 | 4,110 | 4,110 | 4,010 | 4,050 | 9,200 | 4,050 |
| 2005-05-25 | 4,130 | 4,130 | 4,100 | 4,110 | 7,600 | 4,110 |
| 2005-05-24 | 4,110 | 4,140 | 4,100 | 4,130 | 6,500 | 4,130 |
| 2005-05-23 | 4,120 | 4,130 | 4,090 | 4,100 | 6,200 | 4,100 |
| 2005-05-20 | 4,120 | 4,190 | 4,050 | 4,190 | 5,000 | 4,190 |
| 2005-05-19 | 4,190 | 4,190 | 4,100 | 4,120 | 5,700 | 4,120 |
| 2005-05-18 | 4,060 | 4,150 | 4,020 | 4,140 | 8,300 | 4,140 |
| 2005-05-17 | 4,050 | 4,120 | 3,930 | 4,000 | 17,700 | 4,000 |
| 2005-05-16 | 4,170 | 4,170 | 4,030 | 4,080 | 7,300 | 4,080 |
| 2005-05-13 | 4,230 | 4,250 | 4,160 | 4,180 | 7,500 | 4,180 |
| 2005-05-12 | 4,350 | 4,370 | 4,220 | 4,300 | 9,900 | 4,300 |
| 2005-05-11 | 4,290 | 4,320 | 4,150 | 4,270 | 8,800 | 4,270 |
| 2005-05-10 | 4,260 | 4,350 | 4,220 | 4,310 | 16,400 | 4,310 |
| 2005-05-09 | 4,240 | 4,260 | 4,210 | 4,250 | 12,700 | 4,250 |
| 2005-05-06 | 4,210 | 4,250 | 4,210 | 4,250 | 5,500 | 4,250 |
| 2005-05-02 | 4,200 | 4,250 | 4,150 | 4,200 | 8,800 | 4,200 |
| 2005-04-28 | 4,180 | 4,190 | 4,150 | 4,170 | 7,800 | 4,170 |
| 2005-04-27 | 4,100 | 4,180 | 4,100 | 4,180 | 3,200 | 4,180 |
| 2005-04-26 | 4,160 | 4,190 | 4,140 | 4,170 | 7,200 | 4,170 |
| 2005-04-25 | 4,100 | 4,180 | 4,100 | 4,100 | 16,000 | 4,100 |
| 2005-04-22 | 4,080 | 4,100 | 4,060 | 4,080 | 8,600 | 4,080 |
| 2005-04-21 | 4,100 | 4,100 | 3,970 | 3,980 | 13,400 | 3,980 |
| 2005-04-20 | 4,160 | 4,160 | 4,110 | 4,120 | 7,400 | 4,120 |
| 2005-04-19 | 4,090 | 4,190 | 4,080 | 4,110 | 11,400 | 4,110 |
| 2005-04-18 | 4,200 | 4,210 | 4,010 | 4,090 | 17,200 | 4,090 |
| 2005-04-15 | 4,250 | 4,380 | 4,120 | 4,250 | 23,100 | 4,250 |
| 2005-04-14 | 4,420 | 4,420 | 4,250 | 4,290 | 4,700 | 4,290 |
| 2005-04-13 | 4,530 | 4,530 | 4,400 | 4,460 | 4,600 | 4,460 |
| 2005-04-12 | 4,430 | 4,500 | 4,390 | 4,430 | 10,800 | 4,430 |
| 2005-04-11 | 4,480 | 4,480 | 4,410 | 4,420 | 14,500 | 4,420 |
| 2005-04-08 | 4,540 | 4,590 | 4,490 | 4,490 | 9,100 | 4,490 |
| 2005-04-07 | 4,570 | 4,590 | 4,490 | 4,590 | 6,500 | 4,590 |
| 2005-04-06 | 4,580 | 4,600 | 4,520 | 4,580 | 10,400 | 4,580 |
| 2005-04-05 | 4,490 | 4,600 | 4,490 | 4,600 | 9,100 | 4,600 |
| 2005-04-04 | 4,540 | 4,540 | 4,440 | 4,480 | 4,900 | 4,480 |
| 2005-04-01 | 4,660 | 4,660 | 4,550 | 4,590 | 3,600 | 4,590 |
| 2005-03-31 | 4,660 | 4,670 | 4,530 | 4,670 | 14,800 | 4,670 |
| 2005-03-30 | 4,550 | 4,650 | 4,510 | 4,650 | 13,100 | 4,650 |
| 2005-03-29 | 4,530 | 4,610 | 4,510 | 4,600 | 15,500 | 4,600 |
| 2005-03-28 | 4,530 | 4,580 | 4,500 | 4,570 | 3,000 | 4,570 |
| 2005-03-25 | 4,490 | 4,630 | 4,450 | 4,630 | 20,800 | 4,630 |
| 2005-03-24 | 4,490 | 4,510 | 4,460 | 4,460 | 14,600 | 4,460 |
| 2005-03-23 | 4,470 | 4,500 | 4,410 | 4,500 | 20,400 | 4,500 |
| 2005-03-22 | 4,510 | 4,560 | 4,510 | 4,540 | 12,800 | 4,540 |
| 2005-03-18 | 4,530 | 4,580 | 4,500 | 4,540 | 7,200 | 4,540 |
| 2005-03-17 | 4,530 | 4,560 | 4,360 | 4,540 | 10,200 | 4,540 |
| 2005-03-16 | 4,550 | 4,560 | 4,510 | 4,540 | 8,300 | 4,540 |
| 2005-03-15 | 4,520 | 4,590 | 4,500 | 4,520 | 11,900 | 4,520 |
| 2005-03-14 | 4,390 | 4,540 | 4,390 | 4,520 | 13,300 | 4,520 |
| 2005-03-11 | 4,360 | 4,390 | 4,350 | 4,370 | 35,200 | 4,370 |
| 2005-03-10 | 4,420 | 4,460 | 4,400 | 4,410 | 9,000 | 4,410 |
| 2005-03-09 | 4,530 | 4,540 | 4,360 | 4,460 | 21,200 | 4,460 |
| 2005-03-08 | 4,560 | 4,590 | 4,520 | 4,580 | 8,200 | 4,580 |
| 2005-03-07 | 4,610 | 4,640 | 4,550 | 4,590 | 24,100 | 4,590 |
| 2005-03-04 | 4,610 | 4,660 | 4,600 | 4,660 | 20,200 | 4,660 |
| 2005-03-03 | 4,560 | 4,700 | 4,550 | 4,700 | 24,800 | 4,700 |
| 2005-03-02 | 4,610 | 4,640 | 4,560 | 4,630 | 24,100 | 4,630 |
| 2005-03-01 | 4,640 | 4,690 | 4,600 | 4,650 | 12,000 | 4,650 |
| 2005-02-28 | 4,740 | 4,740 | 4,590 | 4,690 | 14,500 | 4,690 |
| 2005-02-25 | 4,740 | 4,770 | 4,740 | 4,740 | 7,700 | 4,740 |
| 2005-02-24 | 4,640 | 4,730 | 4,640 | 4,730 | 18,000 | 4,730 |
| 2005-02-23 | 4,590 | 4,650 | 4,550 | 4,640 | 11,500 | 4,640 |
| 2005-02-22 | 4,640 | 4,670 | 4,640 | 4,640 | 10,600 | 4,640 |
| 2005-02-21 | 4,640 | 4,670 | 4,640 | 4,640 | 11,100 | 4,640 |
| 2005-02-18 | 4,600 | 4,660 | 4,560 | 4,640 | 14,700 | 4,640 |
| 2005-02-17 | 4,600 | 4,670 | 4,600 | 4,660 | 23,400 | 4,660 |
| 2005-02-16 | 4,600 | 4,640 | 4,520 | 4,570 | 19,500 | 4,570 |
| 2005-02-15 | 4,570 | 4,630 | 4,570 | 4,610 | 17,200 | 4,610 |
| 2005-02-14 | 4,550 | 4,650 | 4,450 | 4,590 | 32,500 | 4,590 |
| 2005-02-10 | 4,450 | 4,740 | 4,440 | 4,570 | 30,500 | 4,570 |
| 2005-02-09 | 4,420 | 4,440 | 4,370 | 4,440 | 16,100 | 4,440 |
| 2005-02-08 | 4,310 | 4,460 | 4,310 | 4,410 | 7,400 | 4,410 |
| 2005-02-07 | 4,480 | 4,480 | 4,420 | 4,440 | 11,500 | 4,440 |
| 2005-02-04 | 4,450 | 4,460 | 4,400 | 4,440 | 10,500 | 4,440 |
| 2005-02-03 | 4,490 | 4,490 | 4,400 | 4,430 | 8,200 | 4,430 |
| 2005-02-02 | 4,500 | 4,500 | 4,420 | 4,480 | 13,900 | 4,480 |
| 2005-02-01 | 4,500 | 4,500 | 4,420 | 4,460 | 15,000 | 4,460 |
| 2005-01-31 | 4,290 | 4,500 | 4,280 | 4,400 | 24,200 | 4,400 |
| 2005-01-28 | 4,300 | 4,340 | 4,290 | 4,300 | 14,800 | 4,300 |
| 2005-01-27 | 4,330 | 4,340 | 4,320 | 4,340 | 14,100 | 4,340 |
| 2005-01-26 | 4,300 | 4,350 | 4,270 | 4,310 | 22,400 | 4,310 |
| 2005-01-25 | 4,340 | 4,340 | 4,270 | 4,300 | 13,200 | 4,300 |
| 2005-01-24 | 4,260 | 4,320 | 4,210 | 4,290 | 22,200 | 4,290 |
| 2005-01-21 | 4,230 | 4,250 | 4,230 | 4,250 | 16,600 | 4,250 |
| 2005-01-20 | 4,200 | 4,220 | 4,180 | 4,200 | 11,700 | 4,200 |
| 2005-01-19 | 4,200 | 4,230 | 4,170 | 4,220 | 25,100 | 4,220 |
| 2005-01-18 | 4,190 | 4,200 | 4,140 | 4,190 | 11,700 | 4,190 |
| 2005-01-17 | 4,120 | 4,230 | 4,100 | 4,190 | 30,700 | 4,190 |
| 2005-01-14 | 4,100 | 4,160 | 4,050 | 4,130 | 41,700 | 4,130 |
| 2005-01-13 | 4,090 | 4,140 | 4,040 | 4,140 | 21,300 | 4,140 |
| 2005-01-12 | 4,040 | 4,100 | 4,040 | 4,090 | 15,400 | 4,090 |
| 2005-01-11 | 4,040 | 4,140 | 4,040 | 4,080 | 25,300 | 4,080 |
| 2005-01-07 | 4,010 | 4,030 | 3,990 | 4,000 | 10,100 | 4,000 |
| 2005-01-06 | 4,020 | 4,020 | 3,990 | 4,000 | 12,000 | 4,000 |
| 2005-01-05 | 4,080 | 4,080 | 4,000 | 4,010 | 8,100 | 4,010 |
| 2005-01-04 | 4,040 | 4,080 | 4,040 | 4,080 | 4,000 | 4,080 |
分割・併合履歴 ： なし
