2790 (株)ナフコ 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 | 5,300 | 5,390 | 5,280 | 5,310 | 9,800 | 5,310 |
| 2005-12-29 | 5,310 | 5,410 | 5,250 | 5,390 | 26,300 | 5,390 |
| 2005-12-28 | 5,290 | 5,350 | 5,140 | 5,310 | 9,800 | 5,310 |
| 2005-12-27 | 5,300 | 5,380 | 5,260 | 5,290 | 26,700 | 5,290 |
| 2005-12-26 | 5,140 | 5,370 | 5,140 | 5,290 | 53,200 | 5,290 |
| 2005-12-22 | 4,940 | 5,090 | 4,940 | 5,060 | 66,100 | 5,060 |
| 2005-12-21 | 4,680 | 5,060 | 4,670 | 5,000 | 34,300 | 5,000 |
| 2005-12-20 | 4,650 | 4,690 | 4,600 | 4,680 | 22,300 | 4,680 |
| 2005-12-19 | 4,600 | 4,690 | 4,600 | 4,630 | 3,400 | 4,630 |
| 2005-12-16 | 4,590 | 4,700 | 4,580 | 4,590 | 9,200 | 4,590 |
| 2005-12-15 | 4,680 | 4,700 | 4,510 | 4,690 | 17,100 | 4,690 |
| 2005-12-14 | 4,690 | 4,730 | 4,690 | 4,700 | 25,300 | 4,700 |
| 2005-12-13 | 4,480 | 4,750 | 4,430 | 4,700 | 27,300 | 4,700 |
| 2005-12-12 | 4,380 | 4,640 | 4,380 | 4,530 | 40,000 | 4,530 |
| 2005-12-09 | 4,280 | 4,450 | 4,280 | 4,390 | 47,100 | 4,390 |
| 2005-12-08 | 4,260 | 4,290 | 4,210 | 4,280 | 14,600 | 4,280 |
| 2005-12-07 | 4,310 | 4,340 | 4,250 | 4,280 | 31,400 | 4,280 |
| 2005-12-06 | 4,400 | 4,400 | 4,290 | 4,340 | 38,500 | 4,340 |
| 2005-12-05 | 4,490 | 4,490 | 4,310 | 4,400 | 37,900 | 4,400 |
| 2005-12-02 | 4,400 | 4,430 | 4,320 | 4,390 | 5,800 | 4,390 |
| 2005-12-01 | 4,360 | 4,390 | 4,260 | 4,390 | 18,900 | 4,390 |
| 2005-11-30 | 4,400 | 4,460 | 4,310 | 4,350 | 24,400 | 4,350 |
| 2005-11-29 | 4,400 | 4,410 | 4,330 | 4,340 | 10,100 | 4,340 |
| 2005-11-28 | 4,390 | 4,400 | 4,300 | 4,400 | 20,000 | 4,400 |
| 2005-11-25 | 4,400 | 4,400 | 4,350 | 4,400 | 10,500 | 4,400 |
| 2005-11-24 | 4,350 | 4,440 | 4,350 | 4,400 | 32,700 | 4,400 |
| 2005-11-22 | 4,200 | 4,370 | 4,200 | 4,350 | 14,200 | 4,350 |
| 2005-11-21 | 4,230 | 4,230 | 4,160 | 4,170 | 14,100 | 4,170 |
| 2005-11-18 | 4,000 | 4,180 | 3,990 | 4,150 | 48,200 | 4,150 |
| 2005-11-17 | 4,070 | 4,130 | 3,980 | 4,100 | 50,300 | 4,100 |
| 2005-11-16 | 4,090 | 4,100 | 4,080 | 4,100 | 18,900 | 4,100 |
| 2005-11-15 | 4,170 | 4,200 | 4,100 | 4,140 | 51,000 | 4,140 |
| 2005-11-14 | 4,080 | 4,250 | 4,080 | 4,240 | 32,700 | 4,240 |
| 2005-11-11 | 4,000 | 4,080 | 3,980 | 4,030 | 15,800 | 4,030 |
| 2005-11-10 | 4,000 | 4,080 | 4,000 | 4,010 | 19,600 | 4,010 |
| 2005-11-09 | 3,920 | 4,000 | 3,900 | 3,950 | 10,400 | 3,950 |
| 2005-11-08 | 4,000 | 4,140 | 3,820 | 4,040 | 42,100 | 4,040 |
| 2005-11-07 | 3,910 | 4,150 | 3,850 | 4,150 | 73,900 | 4,150 |
| 2005-11-04 | 3,920 | 4,150 | 3,920 | 3,960 | 55,000 | 3,960 |
| 2005-11-02 | 3,930 | 4,150 | 3,920 | 4,070 | 62,500 | 4,070 |
| 2005-11-01 | 3,810 | 3,930 | 3,800 | 3,920 | 47,800 | 3,920 |
| 2005-10-31 | 3,770 | 3,850 | 3,700 | 3,820 | 29,500 | 3,820 |
| 2005-10-28 | 3,720 | 3,920 | 3,690 | 3,820 | 47,100 | 3,820 |
| 2005-10-27 | 3,650 | 3,740 | 3,650 | 3,730 | 37,500 | 3,730 |
| 2005-10-26 | 3,650 | 3,680 | 3,630 | 3,650 | 8,500 | 3,650 |
| 2005-10-25 | 3,600 | 3,620 | 3,590 | 3,600 | 5,100 | 3,600 |
| 2005-10-24 | 3,580 | 3,600 | 3,520 | 3,550 | 16,800 | 3,550 |
| 2005-10-21 | 3,650 | 3,650 | 3,600 | 3,600 | 8,800 | 3,600 |
| 2005-10-20 | 3,650 | 3,650 | 3,620 | 3,650 | 3,500 | 3,650 |
| 2005-10-19 | 3,650 | 3,680 | 3,610 | 3,630 | 38,400 | 3,630 |
| 2005-10-18 | 3,650 | 3,650 | 3,520 | 3,630 | 21,900 | 3,630 |
| 2005-10-17 | 3,660 | 3,660 | 3,560 | 3,560 | 8,400 | 3,560 |
| 2005-10-14 | 3,570 | 3,650 | 3,570 | 3,600 | 17,200 | 3,600 |
| 2005-10-13 | 3,590 | 3,600 | 3,540 | 3,600 | 21,700 | 3,600 |
| 2005-10-12 | 3,660 | 3,710 | 3,640 | 3,640 | 31,300 | 3,640 |
| 2005-10-11 | 3,560 | 3,700 | 3,540 | 3,660 | 44,500 | 3,660 |
| 2005-10-07 | 3,550 | 3,570 | 3,540 | 3,560 | 27,100 | 3,560 |
| 2005-10-06 | 3,530 | 3,550 | 3,490 | 3,520 | 33,400 | 3,520 |
| 2005-10-05 | 3,480 | 3,530 | 3,460 | 3,520 | 55,400 | 3,520 |
| 2005-10-04 | 3,560 | 3,560 | 3,490 | 3,510 | 45,600 | 3,510 |
| 2005-10-03 | 3,590 | 3,630 | 3,550 | 3,580 | 35,800 | 3,580 |
| 2005-09-30 | 3,670 | 3,670 | 3,570 | 3,660 | 30,900 | 3,660 |
| 2005-09-29 | 3,660 | 3,710 | 3,630 | 3,710 | 46,200 | 3,710 |
| 2005-09-28 | 3,620 | 3,650 | 3,610 | 3,650 | 45,400 | 3,650 |
| 2005-09-27 | 3,580 | 3,650 | 3,500 | 3,630 | 52,100 | 3,630 |
| 2005-09-26 | 3,550 | 3,590 | 3,550 | 3,580 | 18,400 | 3,580 |
| 2005-09-22 | 3,500 | 3,540 | 3,500 | 3,520 | 10,600 | 3,520 |
| 2005-09-21 | 3,550 | 3,550 | 3,400 | 3,550 | 36,900 | 3,550 |
| 2005-09-20 | 3,580 | 3,610 | 3,550 | 3,550 | 28,200 | 3,550 |
| 2005-09-16 | 3,650 | 3,680 | 3,620 | 3,680 | 37,500 | 3,680 |
| 2005-09-15 | 3,680 | 3,740 | 3,600 | 3,690 | 183,000 | 3,690 |
| 2005-09-14 | 3,620 | 3,760 | 3,620 | 3,710 | 43,300 | 3,710 |
| 2005-09-13 | 3,550 | 3,810 | 3,550 | 3,630 | 14,100 | 3,630 |
| 2005-09-12 | 3,530 | 3,530 | 3,490 | 3,510 | 4,800 | 3,510 |
| 2005-09-09 | 3,510 | 3,510 | 3,420 | 3,470 | 5,600 | 3,470 |
| 2005-09-08 | 3,420 | 3,530 | 3,420 | 3,520 | 10,300 | 3,520 |
| 2005-09-07 | 3,500 | 3,540 | 3,460 | 3,500 | 27,200 | 3,500 |
| 2005-09-06 | 3,440 | 3,530 | 3,400 | 3,500 | 42,600 | 3,500 |
| 2005-09-05 | 3,490 | 3,490 | 3,440 | 3,450 | 5,500 | 3,450 |
| 2005-09-02 | 3,540 | 3,540 | 3,480 | 3,500 | 6,100 | 3,500 |
| 2005-09-01 | 3,530 | 3,530 | 3,470 | 3,520 | 13,100 | 3,520 |
| 2005-08-31 | 3,580 | 3,580 | 3,550 | 3,550 | 3,700 | 3,550 |
| 2005-08-30 | 3,580 | 3,620 | 3,570 | 3,600 | 26,300 | 3,600 |
| 2005-08-29 | 3,530 | 3,590 | 3,530 | 3,580 | 13,100 | 3,580 |
| 2005-08-26 | 3,490 | 3,600 | 3,490 | 3,550 | 28,100 | 3,550 |
| 2005-08-25 | 3,480 | 3,480 | 3,410 | 3,410 | 18,600 | 3,410 |
| 2005-08-24 | 3,490 | 3,490 | 3,450 | 3,480 | 16,700 | 3,480 |
| 2005-08-23 | 3,410 | 3,490 | 3,400 | 3,490 | 24,600 | 3,490 |
| 2005-08-22 | 3,310 | 3,450 | 3,310 | 3,450 | 70,400 | 3,450 |
| 2005-08-19 | 3,350 | 3,350 | 3,260 | 3,300 | 18,300 | 3,300 |
| 2005-08-18 | 3,440 | 3,440 | 3,370 | 3,400 | 7,700 | 3,400 |
| 2005-08-17 | 3,290 | 3,450 | 3,290 | 3,400 | 8,900 | 3,400 |
| 2005-08-16 | 3,500 | 3,500 | 3,400 | 3,440 | 13,200 | 3,440 |
| 2005-08-15 | 3,420 | 3,580 | 3,420 | 3,500 | 47,400 | 3,500 |
| 2005-08-12 | 3,290 | 3,330 | 3,280 | 3,320 | 10,400 | 3,320 |
| 2005-08-11 | 3,260 | 3,370 | 3,260 | 3,330 | 33,700 | 3,330 |
| 2005-08-10 | 3,260 | 3,260 | 3,180 | 3,250 | 8,900 | 3,250 |
| 2005-08-09 | 3,170 | 3,220 | 3,160 | 3,220 | 22,700 | 3,220 |
| 2005-08-08 | 3,120 | 3,180 | 3,100 | 3,170 | 14,000 | 3,170 |
| 2005-08-05 | 3,160 | 3,190 | 3,130 | 3,170 | 9,400 | 3,170 |
| 2005-08-04 | 3,170 | 3,250 | 3,160 | 3,200 | 12,600 | 3,200 |
| 2005-08-03 | 3,300 | 3,340 | 3,170 | 3,280 | 36,300 | 3,280 |
| 2005-08-02 | 3,240 | 3,350 | 3,200 | 3,330 | 29,200 | 3,330 |
| 2005-08-01 | 3,200 | 3,230 | 3,200 | 3,220 | 1,600 | 3,220 |
| 2005-07-29 | 3,210 | 3,210 | 3,170 | 3,200 | 20,400 | 3,200 |
| 2005-07-28 | 3,190 | 3,210 | 3,170 | 3,210 | 30,100 | 3,210 |
| 2005-07-27 | 3,070 | 3,190 | 3,070 | 3,190 | 37,500 | 3,190 |
| 2005-07-26 | 3,070 | 3,190 | 3,060 | 3,070 | 30,800 | 3,070 |
| 2005-07-25 | 3,100 | 3,140 | 3,060 | 3,070 | 18,300 | 3,070 |
| 2005-07-22 | 3,050 | 3,080 | 3,020 | 3,080 | 15,900 | 3,080 |
| 2005-07-21 | 3,040 | 3,050 | 3,020 | 3,050 | 12,500 | 3,050 |
| 2005-07-20 | 3,050 | 3,050 | 3,000 | 3,020 | 33,600 | 3,020 |
| 2005-07-19 | 3,000 | 3,040 | 2,920 | 3,000 | 32,200 | 3,000 |
| 2005-07-15 | 3,040 | 3,050 | 2,995 | 3,050 | 32,200 | 3,050 |
| 2005-07-14 | 3,050 | 3,060 | 3,040 | 3,040 | 13,000 | 3,040 |
| 2005-07-13 | 3,000 | 3,050 | 2,985 | 3,050 | 31,300 | 3,050 |
| 2005-07-12 | 3,030 | 3,030 | 2,995 | 3,000 | 66,800 | 3,000 |
| 2005-07-11 | 3,060 | 3,060 | 2,960 | 2,995 | 4,400 | 2,995 |
| 2005-07-08 | 3,000 | 3,000 | 2,910 | 3,000 | 7,300 | 3,000 |
| 2005-07-07 | 2,995 | 3,000 | 2,995 | 3,000 | 5,000 | 3,000 |
| 2005-07-06 | 3,030 | 3,040 | 2,990 | 3,020 | 26,200 | 3,020 |
| 2005-07-05 | 3,170 | 3,200 | 2,930 | 3,030 | 39,200 | 3,030 |
| 2005-07-04 | 3,060 | 3,140 | 3,060 | 3,140 | 12,400 | 3,140 |
| 2005-07-01 | 3,090 | 3,100 | 3,050 | 3,050 | 8,500 | 3,050 |
| 2005-06-30 | 3,060 | 3,220 | 3,050 | 3,150 | 24,100 | 3,150 |
| 2005-06-29 | 3,050 | 3,070 | 3,030 | 3,060 | 7,100 | 3,060 |
| 2005-06-28 | 3,070 | 3,100 | 3,040 | 3,100 | 34,400 | 3,100 |
| 2005-06-27 | 3,020 | 3,100 | 3,020 | 3,100 | 8,500 | 3,100 |
| 2005-06-24 | 3,010 | 3,030 | 2,980 | 3,030 | 14,700 | 3,030 |
| 2005-06-23 | 2,980 | 3,050 | 2,980 | 3,010 | 8,400 | 3,010 |
| 2005-06-22 | 3,000 | 3,050 | 3,000 | 3,020 | 11,100 | 3,020 |
| 2005-06-21 | 3,060 | 3,060 | 3,000 | 3,000 | 8,600 | 3,000 |
| 2005-06-20 | 3,070 | 3,070 | 2,970 | 3,070 | 13,500 | 3,070 |
| 2005-06-17 | 3,040 | 3,170 | 2,930 | 3,070 | 12,200 | 3,070 |
| 2005-06-16 | 3,010 | 3,150 | 3,010 | 3,070 | 12,000 | 3,070 |
| 2005-06-15 | 2,910 | 3,060 | 2,910 | 3,010 | 23,600 | 3,010 |
| 2005-06-14 | 3,000 | 3,040 | 2,970 | 3,000 | 10,500 | 3,000 |
| 2005-06-13 | 2,900 | 3,000 | 2,900 | 3,000 | 15,800 | 3,000 |
| 2005-06-10 | 2,970 | 3,000 | 2,930 | 2,930 | 14,800 | 2,930 |
| 2005-06-09 | 2,885 | 2,965 | 2,885 | 2,960 | 12,600 | 2,960 |
| 2005-06-08 | 2,735 | 2,815 | 2,735 | 2,815 | 7,400 | 2,815 |
| 2005-06-07 | 2,685 | 2,730 | 2,685 | 2,700 | 22,300 | 2,700 |
| 2005-06-06 | 2,700 | 2,700 | 2,645 | 2,660 | 64,200 | 2,660 |
| 2005-06-03 | 2,770 | 2,770 | 2,650 | 2,675 | 38,100 | 2,675 |
| 2005-06-02 | 2,850 | 2,850 | 2,760 | 2,770 | 10,700 | 2,770 |
| 2005-06-01 | 2,900 | 2,900 | 2,860 | 2,870 | 7,200 | 2,870 |
| 2005-05-31 | 2,870 | 2,900 | 2,850 | 2,900 | 9,100 | 2,900 |
| 2005-05-30 | 2,980 | 3,000 | 2,870 | 2,870 | 33,100 | 2,870 |
| 2005-05-27 | 2,910 | 3,000 | 2,910 | 2,940 | 11,300 | 2,940 |
| 2005-05-26 | 2,900 | 2,950 | 2,850 | 2,950 | 14,100 | 2,950 |
| 2005-05-25 | 2,950 | 2,950 | 2,850 | 2,900 | 2,900 | 2,900 |
| 2005-05-24 | 3,000 | 3,000 | 2,990 | 2,990 | 1,500 | 2,990 |
| 2005-05-23 | 3,000 | 3,000 | 2,995 | 3,000 | 900 | 3,000 |
| 2005-05-20 | 2,905 | 3,000 | 2,905 | 3,000 | 2,500 | 3,000 |
| 2005-05-19 | 2,890 | 3,030 | 2,890 | 2,905 | 1,100 | 2,905 |
| 2005-05-18 | 2,950 | 2,950 | 2,850 | 2,850 | 2,000 | 2,850 |
| 2005-05-17 | 3,110 | 3,110 | 2,950 | 2,990 | 6,000 | 2,990 |
| 2005-05-16 | 3,050 | 3,090 | 3,050 | 3,090 | 700 | 3,090 |
| 2005-05-13 | 3,150 | 3,150 | 3,050 | 3,110 | 7,100 | 3,110 |
| 2005-05-12 | 3,100 | 3,100 | 3,080 | 3,080 | 14,100 | 3,080 |
| 2005-05-11 | 3,000 | 3,020 | 3,000 | 3,020 | 4,400 | 3,020 |
| 2005-05-10 | 3,120 | 3,120 | 3,000 | 3,000 | 9,900 | 3,000 |
| 2005-05-09 | 3,150 | 3,200 | 3,110 | 3,120 | 35,400 | 3,120 |
| 2005-05-06 | 3,110 | 3,170 | 3,060 | 3,170 | 13,400 | 3,170 |
| 2005-05-02 | 3,100 | 3,150 | 3,060 | 3,100 | 22,500 | 3,100 |
| 2005-04-28 | 3,060 | 3,100 | 3,060 | 3,100 | 17,500 | 3,100 |
| 2005-04-27 | 3,020 | 3,270 | 3,010 | 3,260 | 85,200 | 3,260 |
| 2005-04-26 | 2,990 | 3,030 | 2,990 | 3,020 | 74,900 | 3,020 |
| 2005-04-25 | 2,990 | 3,020 | 2,990 | 3,000 | 58,600 | 3,000 |
| 2005-04-22 | 2,940 | 3,010 | 2,930 | 3,000 | 15,900 | 3,000 |
| 2005-04-21 | 2,950 | 2,950 | 2,935 | 2,940 | 9,600 | 2,940 |
| 2005-04-20 | 3,000 | 3,000 | 2,930 | 2,940 | 42,100 | 2,940 |
| 2005-04-19 | 2,895 | 3,040 | 2,895 | 2,980 | 35,600 | 2,980 |
| 2005-04-18 | 2,950 | 2,950 | 2,850 | 2,895 | 95,300 | 2,895 |
| 2005-04-15 | 3,040 | 3,060 | 3,000 | 3,040 | 79,000 | 3,040 |
| 2005-04-14 | 2,950 | 3,040 | 2,940 | 3,040 | 51,600 | 3,040 |
| 2005-04-13 | 2,910 | 2,930 | 2,910 | 2,925 | 10,000 | 2,925 |
| 2005-04-12 | 2,900 | 2,910 | 2,890 | 2,895 | 49,600 | 2,895 |
| 2005-04-11 | 2,850 | 2,885 | 2,845 | 2,865 | 59,300 | 2,865 |
| 2005-04-08 | 2,800 | 2,820 | 2,775 | 2,795 | 50,400 | 2,795 |
| 2005-04-07 | 2,785 | 2,800 | 2,755 | 2,785 | 28,700 | 2,785 |
| 2005-04-06 | 2,770 | 2,810 | 2,760 | 2,800 | 13,900 | 2,800 |
| 2005-04-05 | 2,765 | 2,775 | 2,710 | 2,770 | 8,900 | 2,770 |
| 2005-04-04 | 2,800 | 2,800 | 2,770 | 2,785 | 7,000 | 2,785 |
| 2005-04-01 | 2,820 | 2,820 | 2,755 | 2,805 | 13,800 | 2,805 |
| 2005-03-31 | 2,850 | 2,900 | 2,850 | 2,860 | 12,900 | 2,860 |
| 2005-03-30 | 2,900 | 2,900 | 2,810 | 2,845 | 12,400 | 2,845 |
| 2005-03-29 | 2,915 | 2,915 | 2,890 | 2,910 | 5,000 | 2,910 |
| 2005-03-28 | 2,860 | 2,880 | 2,860 | 2,875 | 1,400 | 2,875 |
| 2005-03-25 | 2,925 | 2,925 | 2,810 | 2,840 | 3,200 | 2,840 |
| 2005-03-24 | 2,925 | 2,935 | 2,900 | 2,930 | 26,200 | 2,930 |
| 2005-03-23 | 2,920 | 2,945 | 2,905 | 2,935 | 34,900 | 2,935 |
| 2005-03-22 | 2,945 | 2,950 | 2,900 | 2,925 | 45,300 | 2,925 |
| 2005-03-18 | 2,900 | 2,910 | 2,890 | 2,905 | 45,400 | 2,905 |
| 2005-03-17 | 2,875 | 2,895 | 2,850 | 2,885 | 14,500 | 2,885 |
| 2005-03-16 | 2,790 | 2,900 | 2,785 | 2,900 | 43,500 | 2,900 |
| 2005-03-15 | 2,790 | 2,795 | 2,760 | 2,780 | 69,200 | 2,780 |
| 2005-03-14 | 2,715 | 2,760 | 2,700 | 2,750 | 7,900 | 2,750 |
| 2005-03-11 | 2,705 | 2,715 | 2,680 | 2,715 | 6,700 | 2,715 |
| 2005-03-10 | 2,655 | 2,710 | 2,655 | 2,705 | 5,100 | 2,705 |
| 2005-03-09 | 2,745 | 2,745 | 2,615 | 2,650 | 27,200 | 2,650 |
| 2005-03-08 | 2,815 | 2,825 | 2,750 | 2,785 | 7,100 | 2,785 |
| 2005-03-07 | 2,840 | 2,870 | 2,800 | 2,865 | 35,300 | 2,865 |
| 2005-03-04 | 2,810 | 2,845 | 2,800 | 2,840 | 9,100 | 2,840 |
| 2005-03-03 | 2,900 | 2,900 | 2,790 | 2,845 | 29,400 | 2,845 |
| 2005-03-02 | 2,720 | 2,900 | 2,720 | 2,900 | 49,800 | 2,900 |
| 2005-03-01 | 2,720 | 2,750 | 2,720 | 2,730 | 17,400 | 2,730 |
| 2005-02-28 | 2,700 | 2,710 | 2,690 | 2,705 | 23,400 | 2,705 |
| 2005-02-25 | 2,665 | 2,720 | 2,665 | 2,710 | 16,300 | 2,710 |
| 2005-02-24 | 2,600 | 2,740 | 2,600 | 2,730 | 23,200 | 2,730 |
| 2005-02-23 | 2,535 | 2,640 | 2,535 | 2,640 | 21,700 | 2,640 |
| 2005-02-22 | 2,530 | 2,655 | 2,470 | 2,645 | 54,000 | 2,645 |
| 2005-02-21 | 2,460 | 2,540 | 2,425 | 2,530 | 60,200 | 2,530 |
| 2005-02-18 | 2,295 | 2,320 | 2,290 | 2,310 | 60,800 | 2,310 |
| 2005-02-17 | 2,270 | 2,290 | 2,255 | 2,290 | 50,600 | 2,290 |
| 2005-02-16 | 2,330 | 2,355 | 2,270 | 2,270 | 97,600 | 2,270 |
| 2005-02-15 | 2,360 | 2,360 | 2,275 | 2,300 | 101,600 | 2,300 |
| 2005-02-14 | 2,400 | 2,400 | 2,310 | 2,310 | 70,800 | 2,310 |
| 2005-02-10 | 2,420 | 2,420 | 2,370 | 2,400 | 47,600 | 2,400 |
| 2005-02-09 | 2,430 | 2,430 | 2,410 | 2,420 | 21,100 | 2,420 |
| 2005-02-08 | 2,460 | 2,460 | 2,420 | 2,430 | 13,600 | 2,430 |
| 2005-02-07 | 2,490 | 2,490 | 2,465 | 2,465 | 20,200 | 2,465 |
| 2005-02-04 | 2,515 | 2,525 | 2,500 | 2,500 | 22,100 | 2,500 |
| 2005-02-03 | 2,550 | 2,560 | 2,525 | 2,525 | 12,800 | 2,525 |
| 2005-02-02 | 2,550 | 2,555 | 2,530 | 2,550 | 18,300 | 2,550 |
| 2005-02-01 | 2,550 | 2,580 | 2,550 | 2,560 | 21,600 | 2,560 |
| 2005-01-31 | 2,500 | 2,540 | 2,500 | 2,540 | 13,500 | 2,540 |
| 2005-01-28 | 2,505 | 2,505 | 2,500 | 2,500 | 6,700 | 2,500 |
| 2005-01-27 | 2,545 | 2,545 | 2,505 | 2,505 | 8,100 | 2,505 |
| 2005-01-26 | 2,595 | 2,600 | 2,505 | 2,505 | 8,200 | 2,505 |
| 2005-01-25 | 2,505 | 2,510 | 2,460 | 2,500 | 27,700 | 2,500 |
| 2005-01-24 | 2,555 | 2,560 | 2,500 | 2,505 | 2,400 | 2,505 |
| 2005-01-21 | 2,600 | 2,600 | 2,550 | 2,570 | 10,400 | 2,570 |
| 2005-01-20 | 2,675 | 2,675 | 2,610 | 2,660 | 22,900 | 2,660 |
| 2005-01-19 | 2,675 | 2,695 | 2,660 | 2,695 | 30,000 | 2,695 |
| 2005-01-18 | 2,680 | 2,720 | 2,675 | 2,680 | 13,800 | 2,680 |
| 2005-01-17 | 2,760 | 2,760 | 2,670 | 2,690 | 6,100 | 2,690 |
| 2005-01-14 | 2,640 | 2,770 | 2,640 | 2,770 | 51,800 | 2,770 |
| 2005-01-13 | 2,450 | 2,515 | 2,440 | 2,515 | 35,700 | 2,515 |
| 2005-01-12 | 2,450 | 2,465 | 2,435 | 2,450 | 44,000 | 2,450 |
| 2005-01-11 | 2,460 | 2,485 | 2,450 | 2,450 | 14,200 | 2,450 |
| 2005-01-07 | 2,450 | 2,490 | 2,450 | 2,485 | 18,700 | 2,485 |
| 2005-01-06 | 2,430 | 2,485 | 2,425 | 2,480 | 23,900 | 2,480 |
| 2005-01-05 | 2,490 | 2,490 | 2,470 | 2,470 | 25,600 | 2,470 |
| 2005-01-04 | 2,450 | 2,450 | 2,440 | 2,450 | 2,200 | 2,450 |
分割・併合履歴 ： なし
