2730 (株)エディオン 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 | 2,595 | 2,600 | 2,525 | 2,560 | 153,100 | 2,560 |
| 2005-12-29 | 2,505 | 2,650 | 2,450 | 2,555 | 607,700 | 2,555 |
| 2005-12-28 | 2,450 | 2,480 | 2,390 | 2,425 | 434,100 | 2,425 |
| 2005-12-27 | 2,485 | 2,630 | 2,470 | 2,490 | 593,200 | 2,490 |
| 2005-12-26 | 2,450 | 2,500 | 2,405 | 2,485 | 330,000 | 2,485 |
| 2005-12-22 | 2,445 | 2,445 | 2,305 | 2,345 | 370,800 | 2,345 |
| 2005-12-21 | 2,280 | 2,470 | 2,265 | 2,405 | 990,800 | 2,405 |
| 2005-12-20 | 2,210 | 2,260 | 2,210 | 2,235 | 442,200 | 2,235 |
| 2005-12-19 | 2,175 | 2,240 | 2,135 | 2,205 | 293,200 | 2,205 |
| 2005-12-16 | 2,160 | 2,185 | 2,120 | 2,165 | 434,100 | 2,165 |
| 2005-12-15 | 2,235 | 2,245 | 2,185 | 2,200 | 579,400 | 2,200 |
| 2005-12-14 | 2,230 | 2,275 | 2,200 | 2,230 | 413,000 | 2,230 |
| 2005-12-13 | 2,285 | 2,290 | 2,205 | 2,230 | 561,900 | 2,230 |
| 2005-12-12 | 2,270 | 2,345 | 2,230 | 2,270 | 1,158,500 | 2,270 |
| 2005-12-09 | 2,100 | 2,155 | 2,020 | 2,150 | 1,089,800 | 2,150 |
| 2005-12-08 | 1,998 | 2,015 | 1,980 | 2,005 | 447,000 | 2,005 |
| 2005-12-07 | 1,990 | 2,015 | 1,970 | 1,986 | 803,000 | 1,986 |
| 2005-12-06 | 1,978 | 2,000 | 1,960 | 1,999 | 508,700 | 1,999 |
| 2005-12-05 | 1,917 | 1,990 | 1,909 | 1,985 | 398,600 | 1,985 |
| 2005-12-02 | 1,919 | 1,919 | 1,880 | 1,919 | 409,200 | 1,919 |
| 2005-12-01 | 1,900 | 1,919 | 1,890 | 1,919 | 307,800 | 1,919 |
| 2005-11-30 | 1,881 | 1,897 | 1,857 | 1,857 | 302,400 | 1,857 |
| 2005-11-29 | 1,882 | 1,910 | 1,853 | 1,880 | 474,300 | 1,880 |
| 2005-11-28 | 1,906 | 1,936 | 1,851 | 1,865 | 469,100 | 1,865 |
| 2005-11-25 | 1,897 | 1,939 | 1,895 | 1,936 | 337,700 | 1,936 |
| 2005-11-24 | 1,980 | 1,980 | 1,917 | 1,920 | 518,100 | 1,920 |
| 2005-11-22 | 1,970 | 1,990 | 1,940 | 1,950 | 303,800 | 1,950 |
| 2005-11-21 | 1,950 | 2,005 | 1,915 | 1,939 | 767,900 | 1,939 |
| 2005-11-18 | 1,870 | 1,925 | 1,870 | 1,919 | 481,400 | 1,919 |
| 2005-11-17 | 1,865 | 1,871 | 1,843 | 1,855 | 347,700 | 1,855 |
| 2005-11-16 | 1,850 | 1,883 | 1,840 | 1,852 | 345,200 | 1,852 |
| 2005-11-15 | 1,861 | 1,875 | 1,850 | 1,863 | 135,400 | 1,863 |
| 2005-11-14 | 1,885 | 1,895 | 1,837 | 1,850 | 382,900 | 1,850 |
| 2005-11-11 | 1,877 | 1,915 | 1,877 | 1,898 | 466,000 | 1,898 |
| 2005-11-10 | 1,880 | 1,883 | 1,820 | 1,841 | 232,800 | 1,841 |
| 2005-11-09 | 1,896 | 1,915 | 1,858 | 1,873 | 396,700 | 1,873 |
| 2005-11-08 | 1,949 | 1,950 | 1,886 | 1,896 | 284,400 | 1,896 |
| 2005-11-07 | 1,906 | 1,945 | 1,899 | 1,925 | 508,200 | 1,925 |
| 2005-11-04 | 1,840 | 1,900 | 1,830 | 1,876 | 773,000 | 1,876 |
| 2005-11-02 | 1,835 | 1,836 | 1,810 | 1,810 | 295,800 | 1,810 |
| 2005-11-01 | 1,790 | 1,830 | 1,790 | 1,821 | 231,200 | 1,821 |
| 2005-10-31 | 1,790 | 1,836 | 1,779 | 1,819 | 408,200 | 1,819 |
| 2005-10-28 | 1,778 | 1,797 | 1,710 | 1,785 | 479,700 | 1,785 |
| 2005-10-27 | 1,750 | 1,780 | 1,737 | 1,779 | 342,400 | 1,779 |
| 2005-10-26 | 1,700 | 1,746 | 1,692 | 1,743 | 530,100 | 1,743 |
| 2005-10-25 | 1,675 | 1,695 | 1,675 | 1,681 | 242,000 | 1,681 |
| 2005-10-24 | 1,682 | 1,698 | 1,670 | 1,673 | 203,900 | 1,673 |
| 2005-10-21 | 1,678 | 1,698 | 1,661 | 1,681 | 335,200 | 1,681 |
| 2005-10-20 | 1,680 | 1,712 | 1,677 | 1,708 | 351,200 | 1,708 |
| 2005-10-19 | 1,653 | 1,680 | 1,635 | 1,647 | 886,000 | 1,647 |
| 2005-10-18 | 1,779 | 1,784 | 1,680 | 1,683 | 824,700 | 1,683 |
| 2005-10-17 | 1,800 | 1,801 | 1,770 | 1,778 | 316,600 | 1,778 |
| 2005-10-14 | 1,802 | 1,869 | 1,794 | 1,809 | 474,200 | 1,809 |
| 2005-10-13 | 1,735 | 1,750 | 1,690 | 1,740 | 278,300 | 1,740 |
| 2005-10-12 | 1,730 | 1,824 | 1,723 | 1,765 | 522,700 | 1,765 |
| 2005-10-11 | 1,655 | 1,720 | 1,649 | 1,717 | 432,500 | 1,717 |
| 2005-10-07 | 1,627 | 1,658 | 1,627 | 1,647 | 328,200 | 1,647 |
| 2005-10-06 | 1,691 | 1,695 | 1,653 | 1,657 | 404,300 | 1,657 |
| 2005-10-05 | 1,705 | 1,713 | 1,682 | 1,694 | 507,800 | 1,694 |
| 2005-10-04 | 1,679 | 1,706 | 1,662 | 1,691 | 483,100 | 1,691 |
| 2005-10-03 | 1,685 | 1,685 | 1,636 | 1,649 | 257,600 | 1,649 |
| 2005-09-30 | 1,620 | 1,673 | 1,604 | 1,667 | 496,600 | 1,667 |
| 2005-09-29 | 1,600 | 1,615 | 1,576 | 1,601 | 334,100 | 1,601 |
| 2005-09-28 | 1,609 | 1,632 | 1,598 | 1,614 | 302,800 | 1,614 |
| 2005-09-27 | 1,600 | 1,620 | 1,583 | 1,603 | 315,600 | 1,603 |
| 2005-09-26 | 1,639 | 1,659 | 1,624 | 1,633 | 334,900 | 1,633 |
| 2005-09-22 | 1,590 | 1,641 | 1,584 | 1,615 | 1,155,200 | 1,615 |
| 2005-09-21 | 1,550 | 1,565 | 1,530 | 1,546 | 526,600 | 1,546 |
| 2005-09-20 | 1,525 | 1,535 | 1,507 | 1,520 | 488,400 | 1,520 |
| 2005-09-16 | 1,526 | 1,528 | 1,503 | 1,513 | 327,200 | 1,513 |
| 2005-09-15 | 1,503 | 1,533 | 1,503 | 1,522 | 337,100 | 1,522 |
| 2005-09-14 | 1,509 | 1,538 | 1,500 | 1,502 | 434,400 | 1,502 |
| 2005-09-13 | 1,561 | 1,564 | 1,534 | 1,539 | 505,800 | 1,539 |
| 2005-09-12 | 1,575 | 1,594 | 1,572 | 1,575 | 332,400 | 1,575 |
| 2005-09-09 | 1,599 | 1,599 | 1,569 | 1,579 | 339,500 | 1,579 |
| 2005-09-08 | 1,600 | 1,610 | 1,562 | 1,576 | 576,800 | 1,576 |
| 2005-09-07 | 1,597 | 1,648 | 1,586 | 1,640 | 575,700 | 1,640 |
| 2005-09-06 | 1,590 | 1,599 | 1,568 | 1,574 | 185,900 | 1,574 |
| 2005-09-05 | 1,603 | 1,605 | 1,578 | 1,590 | 350,200 | 1,590 |
| 2005-09-02 | 1,560 | 1,611 | 1,560 | 1,606 | 521,700 | 1,606 |
| 2005-09-01 | 1,535 | 1,560 | 1,530 | 1,553 | 248,500 | 1,553 |
| 2005-08-31 | 1,543 | 1,543 | 1,525 | 1,535 | 129,200 | 1,535 |
| 2005-08-30 | 1,540 | 1,560 | 1,525 | 1,545 | 353,000 | 1,545 |
| 2005-08-29 | 1,525 | 1,525 | 1,495 | 1,518 | 195,500 | 1,518 |
| 2005-08-26 | 1,530 | 1,530 | 1,496 | 1,517 | 305,800 | 1,517 |
| 2005-08-25 | 1,500 | 1,534 | 1,490 | 1,522 | 390,400 | 1,522 |
| 2005-08-24 | 1,497 | 1,512 | 1,481 | 1,503 | 448,500 | 1,503 |
| 2005-08-23 | 1,470 | 1,495 | 1,470 | 1,477 | 281,000 | 1,477 |
| 2005-08-22 | 1,462 | 1,478 | 1,447 | 1,469 | 252,800 | 1,469 |
| 2005-08-19 | 1,444 | 1,444 | 1,431 | 1,435 | 209,900 | 1,435 |
| 2005-08-18 | 1,457 | 1,475 | 1,410 | 1,433 | 199,200 | 1,433 |
| 2005-08-17 | 1,464 | 1,480 | 1,459 | 1,464 | 234,300 | 1,464 |
| 2005-08-16 | 1,456 | 1,470 | 1,452 | 1,464 | 115,100 | 1,464 |
| 2005-08-15 | 1,459 | 1,464 | 1,445 | 1,451 | 91,200 | 1,451 |
| 2005-08-12 | 1,484 | 1,484 | 1,435 | 1,445 | 258,200 | 1,445 |
| 2005-08-11 | 1,436 | 1,475 | 1,436 | 1,473 | 193,200 | 1,473 |
| 2005-08-10 | 1,401 | 1,434 | 1,395 | 1,433 | 176,600 | 1,433 |
| 2005-08-09 | 1,392 | 1,405 | 1,385 | 1,394 | 138,300 | 1,394 |
| 2005-08-08 | 1,374 | 1,397 | 1,331 | 1,395 | 239,100 | 1,395 |
| 2005-08-05 | 1,405 | 1,405 | 1,372 | 1,376 | 199,100 | 1,376 |
| 2005-08-04 | 1,425 | 1,425 | 1,401 | 1,409 | 330,000 | 1,409 |
| 2005-08-03 | 1,458 | 1,459 | 1,430 | 1,430 | 130,900 | 1,430 |
| 2005-08-02 | 1,470 | 1,470 | 1,445 | 1,459 | 134,800 | 1,459 |
| 2005-08-01 | 1,454 | 1,468 | 1,434 | 1,457 | 265,700 | 1,457 |
| 2005-07-29 | 1,480 | 1,490 | 1,467 | 1,474 | 258,000 | 1,474 |
| 2005-07-28 | 1,484 | 1,485 | 1,457 | 1,466 | 91,100 | 1,466 |
| 2005-07-27 | 1,470 | 1,483 | 1,469 | 1,474 | 331,700 | 1,474 |
| 2005-07-26 | 1,456 | 1,475 | 1,456 | 1,468 | 201,200 | 1,468 |
| 2005-07-25 | 1,457 | 1,476 | 1,456 | 1,456 | 217,700 | 1,456 |
| 2005-07-22 | 1,462 | 1,475 | 1,452 | 1,456 | 401,100 | 1,456 |
| 2005-07-21 | 1,481 | 1,485 | 1,439 | 1,445 | 380,400 | 1,445 |
| 2005-07-20 | 1,495 | 1,502 | 1,488 | 1,493 | 298,100 | 1,493 |
| 2005-07-19 | 1,500 | 1,502 | 1,483 | 1,488 | 169,700 | 1,488 |
| 2005-07-15 | 1,502 | 1,505 | 1,498 | 1,502 | 217,200 | 1,502 |
| 2005-07-14 | 1,499 | 1,505 | 1,485 | 1,498 | 325,300 | 1,498 |
| 2005-07-13 | 1,505 | 1,509 | 1,492 | 1,502 | 299,900 | 1,502 |
| 2005-07-12 | 1,525 | 1,529 | 1,498 | 1,505 | 335,300 | 1,505 |
| 2005-07-11 | 1,539 | 1,543 | 1,525 | 1,530 | 195,600 | 1,530 |
| 2005-07-08 | 1,511 | 1,539 | 1,511 | 1,520 | 312,900 | 1,520 |
| 2005-07-07 | 1,529 | 1,535 | 1,508 | 1,516 | 382,200 | 1,516 |
| 2005-07-06 | 1,500 | 1,590 | 1,491 | 1,540 | 1,482,300 | 1,540 |
| 2005-07-05 | 1,459 | 1,480 | 1,450 | 1,470 | 295,900 | 1,470 |
| 2005-07-04 | 1,454 | 1,460 | 1,445 | 1,460 | 100,700 | 1,460 |
| 2005-07-01 | 1,431 | 1,458 | 1,430 | 1,444 | 235,100 | 1,444 |
| 2005-06-30 | 1,465 | 1,465 | 1,442 | 1,446 | 276,600 | 1,446 |
| 2005-06-29 | 1,437 | 1,439 | 1,430 | 1,436 | 254,700 | 1,436 |
| 2005-06-28 | 1,429 | 1,441 | 1,426 | 1,436 | 216,800 | 1,436 |
| 2005-06-27 | 1,444 | 1,444 | 1,420 | 1,433 | 197,800 | 1,433 |
| 2005-06-24 | 1,443 | 1,443 | 1,412 | 1,440 | 429,800 | 1,440 |
| 2005-06-23 | 1,418 | 1,429 | 1,409 | 1,425 | 398,900 | 1,425 |
| 2005-06-22 | 1,440 | 1,443 | 1,417 | 1,421 | 822,900 | 1,421 |
| 2005-06-21 | 1,460 | 1,464 | 1,450 | 1,459 | 278,400 | 1,459 |
| 2005-06-20 | 1,467 | 1,470 | 1,459 | 1,463 | 358,600 | 1,463 |
| 2005-06-17 | 1,435 | 1,461 | 1,435 | 1,460 | 316,000 | 1,460 |
| 2005-06-16 | 1,430 | 1,439 | 1,421 | 1,425 | 539,900 | 1,425 |
| 2005-06-15 | 1,438 | 1,450 | 1,423 | 1,440 | 716,400 | 1,440 |
| 2005-06-14 | 1,450 | 1,459 | 1,431 | 1,450 | 515,500 | 1,450 |
| 2005-06-13 | 1,420 | 1,461 | 1,413 | 1,446 | 1,068,600 | 1,446 |
| 2005-06-10 | 1,414 | 1,418 | 1,403 | 1,408 | 564,900 | 1,408 |
| 2005-06-09 | 1,413 | 1,426 | 1,400 | 1,409 | 675,700 | 1,409 |
| 2005-06-08 | 1,340 | 1,436 | 1,340 | 1,393 | 1,154,200 | 1,393 |
| 2005-06-07 | 1,385 | 1,400 | 1,323 | 1,336 | 772,900 | 1,336 |
| 2005-06-06 | 1,373 | 1,385 | 1,355 | 1,383 | 369,700 | 1,383 |
| 2005-06-03 | 1,348 | 1,366 | 1,335 | 1,366 | 579,000 | 1,366 |
| 2005-06-02 | 1,315 | 1,350 | 1,307 | 1,341 | 557,400 | 1,341 |
| 2005-06-01 | 1,290 | 1,315 | 1,285 | 1,300 | 327,100 | 1,300 |
| 2005-05-31 | 1,275 | 1,306 | 1,260 | 1,300 | 214,900 | 1,300 |
| 2005-05-30 | 1,260 | 1,276 | 1,245 | 1,255 | 314,200 | 1,255 |
| 2005-05-27 | 1,290 | 1,296 | 1,245 | 1,254 | 224,900 | 1,254 |
| 2005-05-26 | 1,275 | 1,299 | 1,270 | 1,288 | 344,800 | 1,288 |
| 2005-05-25 | 1,328 | 1,329 | 1,280 | 1,281 | 124,200 | 1,281 |
| 2005-05-24 | 1,330 | 1,345 | 1,325 | 1,335 | 347,600 | 1,335 |
| 2005-05-23 | 1,332 | 1,340 | 1,325 | 1,330 | 248,300 | 1,330 |
| 2005-05-20 | 1,349 | 1,349 | 1,332 | 1,332 | 100,500 | 1,332 |
| 2005-05-19 | 1,322 | 1,344 | 1,319 | 1,335 | 187,800 | 1,335 |
| 2005-05-18 | 1,333 | 1,333 | 1,280 | 1,312 | 173,900 | 1,312 |
| 2005-05-17 | 1,334 | 1,353 | 1,301 | 1,319 | 295,500 | 1,319 |
| 2005-05-16 | 1,339 | 1,355 | 1,331 | 1,332 | 306,300 | 1,332 |
| 2005-05-13 | 1,336 | 1,351 | 1,331 | 1,339 | 367,700 | 1,339 |
| 2005-05-12 | 1,400 | 1,400 | 1,342 | 1,350 | 534,900 | 1,350 |
| 2005-05-11 | 1,403 | 1,412 | 1,387 | 1,409 | 297,100 | 1,409 |
| 2005-05-10 | 1,415 | 1,437 | 1,400 | 1,423 | 350,700 | 1,423 |
| 2005-05-09 | 1,409 | 1,415 | 1,400 | 1,412 | 151,200 | 1,412 |
| 2005-05-06 | 1,396 | 1,405 | 1,381 | 1,395 | 270,400 | 1,395 |
| 2005-05-02 | 1,400 | 1,412 | 1,380 | 1,388 | 236,800 | 1,388 |
| 2005-04-28 | 1,420 | 1,425 | 1,401 | 1,412 | 495,700 | 1,412 |
| 2005-04-27 | 1,399 | 1,418 | 1,386 | 1,394 | 314,600 | 1,394 |
| 2005-04-26 | 1,390 | 1,406 | 1,371 | 1,403 | 323,700 | 1,403 |
| 2005-04-25 | 1,395 | 1,416 | 1,390 | 1,394 | 447,600 | 1,394 |
| 2005-04-22 | 1,394 | 1,398 | 1,384 | 1,398 | 482,300 | 1,398 |
| 2005-04-21 | 1,333 | 1,379 | 1,333 | 1,375 | 321,500 | 1,375 |
| 2005-04-20 | 1,382 | 1,394 | 1,342 | 1,357 | 429,600 | 1,357 |
| 2005-04-19 | 1,350 | 1,360 | 1,339 | 1,342 | 326,800 | 1,342 |
| 2005-04-18 | 1,372 | 1,372 | 1,336 | 1,336 | 601,300 | 1,336 |
| 2005-04-15 | 1,333 | 1,380 | 1,333 | 1,373 | 640,500 | 1,373 |
| 2005-04-14 | 1,331 | 1,339 | 1,326 | 1,332 | 615,300 | 1,332 |
| 2005-04-13 | 1,340 | 1,348 | 1,330 | 1,334 | 405,700 | 1,334 |
| 2005-04-12 | 1,363 | 1,369 | 1,328 | 1,331 | 385,300 | 1,331 |
| 2005-04-11 | 1,360 | 1,395 | 1,359 | 1,382 | 642,400 | 1,382 |
| 2005-04-08 | 1,321 | 1,345 | 1,319 | 1,345 | 662,600 | 1,345 |
| 2005-04-07 | 1,315 | 1,321 | 1,299 | 1,319 | 577,000 | 1,319 |
| 2005-04-06 | 1,315 | 1,340 | 1,293 | 1,340 | 770,400 | 1,340 |
| 2005-04-05 | 1,347 | 1,347 | 1,298 | 1,300 | 499,400 | 1,300 |
| 2005-04-04 | 1,381 | 1,382 | 1,326 | 1,348 | 538,100 | 1,348 |
| 2005-04-01 | 1,420 | 1,424 | 1,396 | 1,401 | 552,900 | 1,401 |
| 2005-03-31 | 1,379 | 1,431 | 1,363 | 1,431 | 815,100 | 1,431 |
| 2005-03-30 | 1,338 | 1,360 | 1,316 | 1,359 | 344,600 | 1,359 |
| 2005-03-29 | 1,385 | 1,392 | 1,340 | 1,347 | 274,500 | 1,347 |
| 2005-03-28 | 1,350 | 1,399 | 1,340 | 1,392 | 188,100 | 1,392 |
| 2005-03-25 | 1,410 | 1,429 | 1,380 | 1,395 | 368,400 | 1,395 |
| 2005-03-24 | 1,400 | 1,400 | 1,376 | 1,390 | 412,400 | 1,390 |
| 2005-03-23 | 1,340 | 1,420 | 1,339 | 1,410 | 1,472,500 | 1,410 |
| 2005-03-22 | 1,344 | 1,350 | 1,320 | 1,331 | 444,500 | 1,331 |
| 2005-03-18 | 1,348 | 1,348 | 1,320 | 1,334 | 577,300 | 1,334 |
| 2005-03-17 | 1,300 | 1,348 | 1,283 | 1,347 | 1,425,000 | 1,347 |
| 2005-03-16 | 1,244 | 1,284 | 1,241 | 1,280 | 482,800 | 1,280 |
| 2005-03-15 | 1,250 | 1,252 | 1,237 | 1,245 | 481,300 | 1,245 |
| 2005-03-14 | 1,260 | 1,261 | 1,237 | 1,249 | 593,100 | 1,249 |
| 2005-03-11 | 1,227 | 1,257 | 1,215 | 1,248 | 1,035,600 | 1,248 |
| 2005-03-10 | 1,220 | 1,227 | 1,210 | 1,220 | 619,100 | 1,220 |
| 2005-03-09 | 1,206 | 1,221 | 1,203 | 1,220 | 1,576,900 | 1,220 |
| 2005-03-08 | 1,209 | 1,222 | 1,201 | 1,203 | 905,900 | 1,203 |
| 2005-03-07 | 1,208 | 1,216 | 1,198 | 1,205 | 1,343,500 | 1,205 |
| 2005-03-04 | 1,190 | 1,200 | 1,171 | 1,193 | 789,800 | 1,193 |
| 2005-03-03 | 1,198 | 1,200 | 1,197 | 1,199 | 1,096,300 | 1,199 |
| 2005-03-02 | 1,200 | 1,201 | 1,197 | 1,199 | 1,667,600 | 1,199 |
| 2005-03-01 | 1,205 | 1,217 | 1,200 | 1,202 | 1,501,900 | 1,202 |
| 2005-02-28 | 1,188 | 1,240 | 1,188 | 1,228 | 1,566,300 | 1,228 |
| 2005-02-25 | 1,160 | 1,184 | 1,137 | 1,170 | 769,900 | 1,170 |
| 2005-02-24 | 1,140 | 1,165 | 1,138 | 1,165 | 535,100 | 1,165 |
| 2005-02-23 | 1,139 | 1,140 | 1,126 | 1,138 | 516,200 | 1,138 |
| 2005-02-22 | 1,127 | 1,146 | 1,121 | 1,144 | 317,100 | 1,144 |
| 2005-02-21 | 1,111 | 1,131 | 1,110 | 1,123 | 243,300 | 1,123 |
| 2005-02-18 | 1,091 | 1,095 | 1,080 | 1,091 | 496,300 | 1,091 |
| 2005-02-17 | 1,152 | 1,155 | 1,147 | 1,152 | 130,500 | 1,152 |
| 2005-02-16 | 1,146 | 1,166 | 1,146 | 1,157 | 213,900 | 1,157 |
| 2005-02-15 | 1,160 | 1,160 | 1,150 | 1,155 | 141,200 | 1,155 |
| 2005-02-14 | 1,180 | 1,180 | 1,159 | 1,159 | 124,200 | 1,159 |
| 2005-02-10 | 1,160 | 1,165 | 1,149 | 1,160 | 126,500 | 1,160 |
| 2005-02-09 | 1,151 | 1,168 | 1,151 | 1,168 | 168,700 | 1,168 |
| 2005-02-08 | 1,148 | 1,165 | 1,148 | 1,160 | 149,800 | 1,160 |
| 2005-02-07 | 1,136 | 1,189 | 1,132 | 1,160 | 367,000 | 1,160 |
| 2005-02-04 | 1,160 | 1,162 | 1,126 | 1,137 | 242,600 | 1,137 |
| 2005-02-03 | 1,160 | 1,180 | 1,160 | 1,180 | 140,400 | 1,180 |
| 2005-02-02 | 1,153 | 1,180 | 1,153 | 1,175 | 189,100 | 1,175 |
| 2005-02-01 | 1,175 | 1,184 | 1,152 | 1,159 | 198,400 | 1,159 |
| 2005-01-31 | 1,172 | 1,195 | 1,171 | 1,195 | 231,300 | 1,195 |
| 2005-01-28 | 1,180 | 1,190 | 1,153 | 1,171 | 172,400 | 1,171 |
| 2005-01-27 | 1,196 | 1,196 | 1,175 | 1,194 | 172,300 | 1,194 |
| 2005-01-26 | 1,200 | 1,205 | 1,180 | 1,205 | 347,700 | 1,205 |
| 2005-01-25 | 1,200 | 1,203 | 1,186 | 1,197 | 317,600 | 1,197 |
| 2005-01-24 | 1,170 | 1,207 | 1,165 | 1,207 | 301,300 | 1,207 |
| 2005-01-21 | 1,163 | 1,170 | 1,140 | 1,163 | 291,000 | 1,163 |
| 2005-01-20 | 1,189 | 1,204 | 1,170 | 1,174 | 398,100 | 1,174 |
| 2005-01-19 | 1,155 | 1,215 | 1,141 | 1,182 | 867,400 | 1,182 |
| 2005-01-18 | 1,136 | 1,153 | 1,135 | 1,141 | 364,100 | 1,141 |
| 2005-01-17 | 1,122 | 1,160 | 1,119 | 1,155 | 358,300 | 1,155 |
| 2005-01-14 | 1,105 | 1,123 | 1,098 | 1,118 | 428,600 | 1,118 |
| 2005-01-13 | 1,100 | 1,110 | 1,095 | 1,105 | 273,800 | 1,105 |
| 2005-01-12 | 1,115 | 1,118 | 1,099 | 1,118 | 459,500 | 1,118 |
| 2005-01-11 | 1,108 | 1,131 | 1,106 | 1,125 | 208,300 | 1,125 |
| 2005-01-07 | 1,103 | 1,130 | 1,098 | 1,128 | 425,900 | 1,128 |
| 2005-01-06 | 1,106 | 1,108 | 1,087 | 1,104 | 534,800 | 1,104 |
| 2005-01-05 | 1,150 | 1,160 | 1,112 | 1,125 | 187,900 | 1,125 |
| 2005-01-04 | 1,174 | 1,174 | 1,151 | 1,163 | 58,600 | 1,163 |
分割・併合履歴 ： なし
