2795 日本プリメックス(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 | 1,310 | 1,310 | 1,300 | 1,300 | 5,100 | 1,300 |
| 2005-12-29 | 1,319 | 1,320 | 1,300 | 1,310 | 600 | 1,310 |
| 2005-12-28 | 1,310 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 2005-12-27 | 1,330 | 1,330 | 1,301 | 1,310 | 4,000 | 1,310 |
| 2005-12-26 | 1,347 | 1,347 | 1,310 | 1,330 | 7,900 | 1,330 |
| 2005-12-22 | 1,350 | 1,350 | 1,310 | 1,344 | 4,300 | 1,344 |
| 2005-12-21 | 1,340 | 1,350 | 1,310 | 1,340 | 18,400 | 1,340 |
| 2005-12-20 | 1,305 | 1,305 | 1,280 | 1,305 | 9,600 | 1,305 |
| 2005-12-19 | 1,260 | 1,308 | 1,260 | 1,297 | 14,000 | 1,297 |
| 2005-12-16 | 1,231 | 1,250 | 1,230 | 1,250 | 7,800 | 1,250 |
| 2005-12-15 | 1,226 | 1,228 | 1,200 | 1,228 | 3,100 | 1,228 |
| 2005-12-14 | 1,200 | 1,238 | 1,200 | 1,226 | 7,500 | 1,226 |
| 2005-12-13 | 1,185 | 1,200 | 1,181 | 1,200 | 7,300 | 1,200 |
| 2005-12-12 | 1,190 | 1,195 | 1,186 | 1,186 | 8,400 | 1,186 |
| 2005-12-09 | 1,180 | 1,187 | 1,180 | 1,186 | 6,400 | 1,186 |
| 2005-12-08 | 1,178 | 1,180 | 1,174 | 1,180 | 16,400 | 1,180 |
| 2005-12-07 | 1,176 | 1,177 | 1,175 | 1,175 | 3,300 | 1,175 |
| 2005-12-06 | 1,179 | 1,180 | 1,170 | 1,175 | 12,300 | 1,175 |
| 2005-12-05 | 1,170 | 1,175 | 1,170 | 1,170 | 5,700 | 1,170 |
| 2005-12-02 | 1,171 | 1,171 | 1,161 | 1,165 | 1,900 | 1,165 |
| 2005-12-01 | 1,170 | 1,172 | 1,160 | 1,170 | 6,500 | 1,170 |
| 2005-11-30 | 1,127 | 1,160 | 1,127 | 1,160 | 8,900 | 1,160 |
| 2005-11-29 | 1,140 | 1,140 | 1,115 | 1,130 | 2,000 | 1,130 |
| 2005-11-28 | 1,150 | 1,150 | 1,125 | 1,125 | 2,600 | 1,125 |
| 2005-11-25 | 1,090 | 1,105 | 1,090 | 1,104 | 5,400 | 1,104 |
| 2005-11-24 | 1,120 | 1,120 | 1,090 | 1,090 | 5,200 | 1,090 |
| 2005-11-22 | 1,127 | 1,140 | 1,106 | 1,120 | 3,700 | 1,120 |
| 2005-11-21 | 1,148 | 1,148 | 1,127 | 1,127 | 5,800 | 1,127 |
| 2005-11-18 | 1,171 | 1,173 | 1,141 | 1,146 | 2,500 | 1,146 |
| 2005-11-17 | 1,170 | 1,170 | 1,152 | 1,170 | 1,500 | 1,170 |
| 2005-11-16 | 1,163 | 1,175 | 1,155 | 1,175 | 7,900 | 1,175 |
| 2005-11-15 | 1,152 | 1,165 | 1,150 | 1,165 | 3,400 | 1,165 |
| 2005-11-14 | 1,161 | 1,161 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2005-11-11 | 1,155 | 1,160 | 1,155 | 1,160 | 1,400 | 1,160 |
| 2005-11-10 | 1,169 | 1,169 | 1,150 | 1,155 | 1,700 | 1,155 |
| 2005-11-09 | 1,170 | 1,170 | 1,141 | 1,150 | 5,800 | 1,150 |
| 2005-11-08 | 1,170 | 1,175 | 1,160 | 1,175 | 1,900 | 1,175 |
| 2005-11-07 | 1,175 | 1,175 | 1,161 | 1,170 | 3,000 | 1,170 |
| 2005-11-04 | 1,174 | 1,174 | 1,170 | 1,170 | 4,300 | 1,170 |
| 2005-11-02 | 1,175 | 1,178 | 1,140 | 1,165 | 3,900 | 1,165 |
| 2005-11-01 | 1,165 | 1,170 | 1,165 | 1,165 | 3,100 | 1,165 |
| 2005-10-31 | 1,163 | 1,179 | 1,160 | 1,170 | 8,500 | 1,170 |
| 2005-10-28 | 1,150 | 1,165 | 1,150 | 1,165 | 12,100 | 1,165 |
| 2005-10-27 | 1,150 | 1,155 | 1,140 | 1,140 | 5,100 | 1,140 |
| 2005-10-26 | 1,150 | 1,153 | 1,140 | 1,150 | 11,900 | 1,150 |
| 2005-10-25 | 1,151 | 1,152 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2005-10-24 | 1,150 | 1,151 | 1,140 | 1,150 | 12,000 | 1,150 |
| 2005-10-21 | 1,155 | 1,155 | 1,150 | 1,151 | 6,900 | 1,151 |
| 2005-10-20 | 1,135 | 1,152 | 1,135 | 1,152 | 11,300 | 1,152 |
| 2005-10-19 | 1,130 | 1,145 | 1,120 | 1,130 | 16,300 | 1,130 |
| 2005-10-18 | 1,100 | 1,120 | 1,100 | 1,100 | 6,600 | 1,100 |
| 2005-10-17 | 1,080 | 1,110 | 1,080 | 1,100 | 9,600 | 1,100 |
| 2005-10-14 | 1,083 | 1,094 | 1,070 | 1,080 | 10,200 | 1,080 |
| 2005-10-13 | 1,080 | 1,083 | 1,075 | 1,075 | 1,400 | 1,075 |
| 2005-10-12 | 1,084 | 1,084 | 1,070 | 1,080 | 3,100 | 1,080 |
| 2005-10-11 | 1,075 | 1,085 | 1,070 | 1,070 | 4,400 | 1,070 |
| 2005-10-07 | 1,075 | 1,075 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-10-06 | 1,086 | 1,086 | 1,077 | 1,077 | 6,200 | 1,077 |
| 2005-10-05 | 1,070 | 1,080 | 1,067 | 1,077 | 5,200 | 1,077 |
| 2005-10-04 | 1,043 | 1,060 | 1,043 | 1,060 | 3,200 | 1,060 |
| 2005-10-03 | 1,049 | 1,049 | 1,028 | 1,045 | 10,400 | 1,045 |
| 2005-09-30 | 1,032 | 1,060 | 1,020 | 1,040 | 21,700 | 1,040 |
| 2005-09-29 | 1,050 | 1,050 | 1,010 | 1,021 | 23,300 | 1,021 |
| 2005-09-28 | 1,090 | 1,090 | 1,020 | 1,050 | 30,900 | 1,050 |
| 2005-09-27 | 1,105 | 1,105 | 1,052 | 1,093 | 12,200 | 1,093 |
| 2005-09-26 | 1,105 | 1,105 | 1,075 | 1,085 | 14,300 | 1,085 |
| 2005-09-22 | 1,105 | 1,105 | 1,070 | 1,085 | 26,600 | 1,085 |
| 2005-09-21 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 | 1,090 |
| 2005-09-20 | 1,165 | 1,165 | 1,090 | 1,140 | 21,500 | 1,140 |
| 2005-09-16 | 1,125 | 1,145 | 1,125 | 1,145 | 700 | 1,145 |
| 2005-09-15 | 1,145 | 1,145 | 1,120 | 1,140 | 1,400 | 1,140 |
| 2005-09-14 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 1,145 |
| 2005-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2005-09-12 | 1,069 | 1,149 | 1,069 | 1,145 | 8,200 | 1,145 |
| 2005-09-09 | 1,100 | 1,129 | 1,057 | 1,129 | 6,000 | 1,129 |
| 2005-09-08 | 1,130 | 1,130 | 1,120 | 1,120 | 1,600 | 1,120 |
| 2005-09-07 | 1,149 | 1,150 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2005-09-06 | 1,100 | 1,159 | 1,100 | 1,150 | 3,300 | 1,150 |
| 2005-09-05 | 1,165 | 1,165 | 1,051 | 1,100 | 5,100 | 1,100 |
| 2005-09-02 | 1,178 | 1,180 | 1,160 | 1,165 | 15,000 | 1,165 |
| 2005-09-01 | 1,173 | 1,184 | 1,171 | 1,171 | 23,500 | 1,171 |
| 2005-08-31 | 1,175 | 1,180 | 1,170 | 1,180 | 9,000 | 1,180 |
| 2005-08-30 | 1,177 | 1,178 | 1,173 | 1,175 | 10,200 | 1,175 |
| 2005-08-29 | 1,177 | 1,178 | 1,165 | 1,178 | 4,400 | 1,178 |
| 2005-08-26 | 1,160 | 1,179 | 1,160 | 1,179 | 12,200 | 1,179 |
| 2005-08-25 | 1,167 | 1,175 | 1,161 | 1,172 | 12,900 | 1,172 |
| 2005-08-24 | 1,172 | 1,175 | 1,167 | 1,170 | 4,600 | 1,170 |
| 2005-08-23 | 1,184 | 1,184 | 1,165 | 1,172 | 6,800 | 1,172 |
| 2005-08-22 | 1,131 | 1,184 | 1,131 | 1,184 | 25,700 | 1,184 |
| 2005-08-19 | 1,080 | 1,140 | 1,080 | 1,140 | 18,200 | 1,140 |
| 2005-08-18 | 1,110 | 1,127 | 1,100 | 1,120 | 16,100 | 1,120 |
| 2005-08-17 | 1,080 | 1,120 | 1,080 | 1,120 | 23,200 | 1,120 |
| 2005-08-16 | 1,060 | 1,085 | 1,059 | 1,085 | 2,100 | 1,085 |
| 2005-08-15 | 1,070 | 1,090 | 1,057 | 1,059 | 4,700 | 1,059 |
| 2005-08-12 | 1,075 | 1,086 | 1,070 | 1,075 | 2,900 | 1,075 |
| 2005-08-11 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2005-08-10 | 1,080 | 1,085 | 1,072 | 1,085 | 2,000 | 1,085 |
| 2005-08-09 | 1,079 | 1,090 | 1,079 | 1,080 | 4,400 | 1,080 |
| 2005-08-08 | 1,050 | 1,080 | 1,037 | 1,080 | 21,800 | 1,080 |
| 2005-08-05 | 1,105 | 1,107 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2005-08-04 | 1,120 | 1,130 | 1,101 | 1,130 | 9,100 | 1,130 |
| 2005-08-03 | 1,133 | 1,135 | 1,130 | 1,132 | 4,500 | 1,132 |
| 2005-08-02 | 1,115 | 1,133 | 1,115 | 1,130 | 2,900 | 1,130 |
| 2005-08-01 | 1,110 | 1,115 | 1,105 | 1,114 | 7,000 | 1,114 |
| 2005-07-29 | 1,106 | 1,107 | 1,106 | 1,106 | 5,900 | 1,106 |
| 2005-07-28 | 1,112 | 1,112 | 1,106 | 1,106 | 1,900 | 1,106 |
| 2005-07-27 | 1,120 | 1,120 | 1,112 | 1,114 | 900 | 1,114 |
| 2005-07-26 | 1,115 | 1,120 | 1,115 | 1,120 | 400 | 1,120 |
| 2005-07-25 | 1,125 | 1,126 | 1,110 | 1,115 | 3,600 | 1,115 |
| 2005-07-22 | 1,130 | 1,130 | 1,121 | 1,125 | 1,200 | 1,125 |
| 2005-07-21 | 1,136 | 1,140 | 1,120 | 1,138 | 6,100 | 1,138 |
| 2005-07-20 | 1,149 | 1,149 | 1,132 | 1,135 | 8,600 | 1,135 |
| 2005-07-19 | 1,136 | 1,150 | 1,103 | 1,144 | 18,900 | 1,144 |
| 2005-07-15 | 1,120 | 1,140 | 1,120 | 1,135 | 24,100 | 1,135 |
| 2005-07-14 | 1,095 | 1,119 | 1,095 | 1,119 | 8,800 | 1,119 |
| 2005-07-13 | 1,090 | 1,095 | 1,080 | 1,080 | 3,200 | 1,080 |
| 2005-07-12 | 1,075 | 1,100 | 1,075 | 1,100 | 3,300 | 1,100 |
| 2005-07-11 | 1,085 | 1,085 | 1,080 | 1,080 | 2,800 | 1,080 |
| 2005-07-08 | 1,099 | 1,100 | 1,090 | 1,099 | 1,500 | 1,099 |
| 2005-07-07 | 1,110 | 1,110 | 1,100 | 1,100 | 500 | 1,100 |
| 2005-07-06 | 1,110 | 1,110 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-07-05 | 1,115 | 1,115 | 1,090 | 1,095 | 4,000 | 1,095 |
| 2005-07-04 | 1,110 | 1,119 | 1,105 | 1,115 | 10,600 | 1,115 |
| 2005-07-01 | 1,075 | 1,090 | 1,075 | 1,090 | 6,100 | 1,090 |
| 2005-06-30 | 1,080 | 1,080 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-06-29 | 1,080 | 1,085 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2005-06-28 | 1,070 | 1,070 | 1,069 | 1,070 | 1,400 | 1,070 |
| 2005-06-27 | 1,059 | 1,070 | 1,059 | 1,060 | 3,100 | 1,060 |
| 2005-06-24 | 1,060 | 1,060 | 1,051 | 1,055 | 3,800 | 1,055 |
| 2005-06-23 | 1,070 | 1,080 | 1,065 | 1,070 | 3,500 | 1,070 |
| 2005-06-22 | 1,060 | 1,140 | 1,050 | 1,090 | 27,500 | 1,090 |
| 2005-06-21 | 1,044 | 1,055 | 1,044 | 1,055 | 2,600 | 1,055 |
| 2005-06-20 | 1,035 | 1,050 | 1,035 | 1,045 | 4,200 | 1,045 |
| 2005-06-17 | 1,020 | 1,025 | 1,020 | 1,020 | 400 | 1,020 |
| 2005-06-16 | 1,020 | 1,020 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2005-06-15 | 1,015 | 1,030 | 1,015 | 1,020 | 900 | 1,020 |
| 2005-06-14 | 1,030 | 1,030 | 1,013 | 1,013 | 200 | 1,013 |
| 2005-06-13 | 1,035 | 1,035 | 1,000 | 1,013 | 3,400 | 1,013 |
| 2005-06-10 | 1,030 | 1,040 | 1,030 | 1,035 | 2,500 | 1,035 |
| 2005-06-09 | 1,021 | 1,035 | 1,021 | 1,030 | 1,000 | 1,030 |
| 2005-06-08 | 1,020 | 1,020 | 1,016 | 1,016 | 200 | 1,016 |
| 2005-06-07 | 1,020 | 1,020 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2005-06-06 | 1,020 | 1,020 | 1,015 | 1,015 | 1,900 | 1,015 |
| 2005-06-03 | 1,035 | 1,035 | 1,021 | 1,021 | 1,400 | 1,021 |
| 2005-06-02 | 1,026 | 1,045 | 1,026 | 1,035 | 2,500 | 1,035 |
| 2005-06-01 | 1,040 | 1,040 | 1,020 | 1,025 | 4,400 | 1,025 |
| 2005-05-31 | 1,025 | 1,025 | 1,010 | 1,025 | 2,600 | 1,025 |
| 2005-05-30 | 1,009 | 1,010 | 1,005 | 1,010 | 2,900 | 1,010 |
| 2005-05-27 | 1,010 | 1,010 | 998 | 1,001 | 5,500 | 1,001 |
| 2005-05-26 | 1,021 | 1,030 | 1,015 | 1,020 | 2,200 | 1,020 |
| 2005-05-25 | 1,021 | 1,021 | 1,021 | 1,021 | 400 | 1,021 |
| 2005-05-24 | 1,022 | 1,022 | 1,021 | 1,021 | 1,800 | 1,021 |
| 2005-05-23 | 1,030 | 1,040 | 1,020 | 1,021 | 900 | 1,021 |
| 2005-05-20 | 1,045 | 1,050 | 1,040 | 1,050 | 5,200 | 1,050 |
| 2005-05-19 | 1,050 | 1,050 | 1,035 | 1,035 | 900 | 1,035 |
| 2005-05-18 | 1,035 | 1,035 | 1,030 | 1,030 | 1,700 | 1,030 |
| 2005-05-17 | 1,050 | 1,050 | 1,035 | 1,045 | 3,200 | 1,045 |
| 2005-05-16 | 1,045 | 1,050 | 1,040 | 1,050 | 1,100 | 1,050 |
| 2005-05-13 | 1,050 | 1,050 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2005-05-12 | 1,055 | 1,070 | 1,050 | 1,050 | 3,300 | 1,050 |
| 2005-05-11 | 1,051 | 1,060 | 1,051 | 1,060 | 1,000 | 1,060 |
| 2005-05-10 | 1,080 | 1,081 | 1,080 | 1,080 | 3,100 | 1,080 |
| 2005-05-09 | 1,080 | 1,089 | 1,070 | 1,080 | 1,600 | 1,080 |
| 2005-05-06 | 1,070 | 1,090 | 1,070 | 1,080 | 8,200 | 1,080 |
| 2005-05-02 | 1,070 | 1,070 | 1,025 | 1,065 | 900 | 1,065 |
| 2005-04-28 | 1,050 | 1,060 | 1,050 | 1,060 | 1,300 | 1,060 |
| 2005-04-27 | 1,050 | 1,050 | 1,040 | 1,050 | 1,700 | 1,050 |
| 2005-04-26 | 1,075 | 1,075 | 1,040 | 1,045 | 500 | 1,045 |
| 2005-04-25 | 1,045 | 1,069 | 1,045 | 1,064 | 1,200 | 1,064 |
| 2005-04-22 | 1,057 | 1,057 | 1,044 | 1,044 | 500 | 1,044 |
| 2005-04-21 | 1,030 | 1,030 | 1,020 | 1,020 | 1,900 | 1,020 |
| 2005-04-20 | 1,037 | 1,040 | 1,020 | 1,021 | 2,900 | 1,021 |
| 2005-04-19 | 1,001 | 1,050 | 980 | 1,011 | 7,300 | 1,011 |
| 2005-04-18 | 1,028 | 1,029 | 1,010 | 1,015 | 4,100 | 1,015 |
| 2005-04-15 | 1,055 | 1,056 | 1,030 | 1,040 | 6,600 | 1,040 |
| 2005-04-14 | 1,070 | 1,070 | 1,055 | 1,055 | 1,500 | 1,055 |
| 2005-04-13 | 1,110 | 1,110 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2005-04-12 | 1,120 | 1,129 | 1,091 | 1,091 | 9,300 | 1,091 |
| 2005-04-11 | 1,100 | 1,120 | 1,095 | 1,120 | 17,500 | 1,120 |
| 2005-04-08 | 1,090 | 1,090 | 1,070 | 1,090 | 7,500 | 1,090 |
| 2005-04-07 | 1,090 | 1,090 | 1,066 | 1,080 | 3,900 | 1,080 |
| 2005-04-06 | 1,080 | 1,090 | 1,070 | 1,080 | 5,700 | 1,080 |
| 2005-04-05 | 1,053 | 1,090 | 1,053 | 1,070 | 7,000 | 1,070 |
| 2005-04-04 | 1,030 | 1,053 | 1,030 | 1,050 | 6,800 | 1,050 |
| 2005-04-01 | 1,006 | 1,021 | 1,006 | 1,019 | 4,100 | 1,019 |
| 2005-03-31 | 1,045 | 1,050 | 1,045 | 1,046 | 2,800 | 1,046 |
| 2005-03-30 | 1,060 | 1,060 | 1,050 | 1,060 | 6,600 | 1,060 |
| 2005-03-29 | 1,090 | 1,090 | 1,050 | 1,069 | 5,900 | 1,069 |
| 2005-03-28 | 1,119 | 1,119 | 1,060 | 1,098 | 2,200 | 1,098 |
| 2005-03-25 | 1,125 | 1,130 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2005-03-24 | 1,111 | 1,124 | 1,111 | 1,120 | 5,000 | 1,120 |
| 2005-03-23 | 1,120 | 1,120 | 1,085 | 1,111 | 3,000 | 1,111 |
| 2005-03-22 | 1,114 | 1,124 | 1,080 | 1,124 | 20,500 | 1,124 |
| 2005-03-18 | 1,085 | 1,124 | 1,085 | 1,124 | 8,900 | 1,124 |
| 2005-03-17 | 1,076 | 1,090 | 1,076 | 1,085 | 3,500 | 1,085 |
| 2005-03-16 | 1,110 | 1,123 | 1,001 | 1,080 | 12,200 | 1,080 |
| 2005-03-15 | 1,115 | 1,120 | 1,110 | 1,111 | 6,300 | 1,111 |
| 2005-03-14 | 1,129 | 1,130 | 1,121 | 1,121 | 9,400 | 1,121 |
| 2005-03-11 | 1,115 | 1,116 | 1,100 | 1,115 | 2,900 | 1,115 |
| 2005-03-10 | 1,127 | 1,127 | 1,115 | 1,115 | 5,800 | 1,115 |
| 2005-03-09 | 1,144 | 1,144 | 1,121 | 1,128 | 3,100 | 1,128 |
| 2005-03-08 | 1,149 | 1,149 | 1,130 | 1,140 | 8,400 | 1,140 |
| 2005-03-07 | 1,130 | 1,140 | 1,110 | 1,130 | 12,200 | 1,130 |
| 2005-03-04 | 1,080 | 1,100 | 1,070 | 1,100 | 9,500 | 1,100 |
| 2005-03-03 | 1,060 | 1,084 | 1,060 | 1,075 | 8,300 | 1,075 |
| 2005-03-02 | 1,055 | 1,061 | 1,050 | 1,060 | 2,100 | 1,060 |
| 2005-03-01 | 1,058 | 1,058 | 1,048 | 1,055 | 3,300 | 1,055 |
| 2005-02-28 | 1,060 | 1,060 | 1,058 | 1,058 | 600 | 1,058 |
| 2005-02-25 | 1,054 | 1,060 | 1,050 | 1,052 | 3,500 | 1,052 |
| 2005-02-24 | 1,045 | 1,052 | 1,040 | 1,050 | 1,300 | 1,050 |
| 2005-02-23 | 1,040 | 1,050 | 1,035 | 1,049 | 5,000 | 1,049 |
| 2005-02-22 | 1,041 | 1,060 | 1,041 | 1,060 | 1,300 | 1,060 |
| 2005-02-21 | 1,064 | 1,064 | 1,040 | 1,050 | 6,900 | 1,050 |
| 2005-02-18 | 1,052 | 1,052 | 1,040 | 1,040 | 6,900 | 1,040 |
| 2005-02-17 | 1,066 | 1,069 | 1,050 | 1,052 | 8,800 | 1,052 |
| 2005-02-16 | 1,060 | 1,060 | 1,042 | 1,060 | 5,700 | 1,060 |
| 2005-02-15 | 1,060 | 1,060 | 1,050 | 1,050 | 13,300 | 1,050 |
| 2005-02-14 | 1,020 | 1,031 | 1,020 | 1,030 | 6,300 | 1,030 |
| 2005-02-10 | 1,049 | 1,049 | 1,005 | 1,016 | 12,700 | 1,016 |
| 2005-02-09 | 1,035 | 1,050 | 1,035 | 1,050 | 6,800 | 1,050 |
| 2005-02-08 | 1,045 | 1,059 | 1,044 | 1,050 | 1,700 | 1,050 |
| 2005-02-07 | 1,069 | 1,069 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2005-02-04 | 1,040 | 1,045 | 1,035 | 1,040 | 2,400 | 1,040 |
| 2005-02-03 | 1,049 | 1,049 | 1,035 | 1,035 | 3,500 | 1,035 |
| 2005-02-02 | 1,050 | 1,050 | 1,036 | 1,046 | 2,000 | 1,046 |
| 2005-02-01 | 1,058 | 1,058 | 1,045 | 1,050 | 2,400 | 1,050 |
| 2005-01-31 | 1,050 | 1,070 | 1,022 | 1,057 | 3,900 | 1,057 |
| 2005-01-28 | 1,048 | 1,050 | 1,031 | 1,040 | 4,100 | 1,040 |
| 2005-01-27 | 1,040 | 1,040 | 1,025 | 1,030 | 2,600 | 1,030 |
| 2005-01-26 | 1,021 | 1,039 | 1,021 | 1,030 | 4,300 | 1,030 |
| 2005-01-25 | 1,030 | 1,030 | 1,029 | 1,029 | 1,300 | 1,029 |
| 2005-01-24 | 1,032 | 1,032 | 1,012 | 1,030 | 2,300 | 1,030 |
| 2005-01-21 | 1,002 | 1,030 | 1,002 | 1,012 | 3,000 | 1,012 |
| 2005-01-20 | 1,030 | 1,045 | 1,025 | 1,025 | 3,600 | 1,025 |
| 2005-01-19 | 1,027 | 1,040 | 1,027 | 1,035 | 300 | 1,035 |
| 2005-01-18 | 1,048 | 1,050 | 1,025 | 1,025 | 8,600 | 1,025 |
| 2005-01-17 | 1,011 | 1,060 | 1,011 | 1,020 | 6,300 | 1,020 |
| 2005-01-14 | 994 | 1,000 | 990 | 1,000 | 3,100 | 1,000 |
| 2005-01-13 | 1,015 | 1,020 | 990 | 990 | 15,700 | 990 |
| 2005-01-12 | 1,036 | 1,036 | 1,020 | 1,035 | 3,200 | 1,035 |
| 2005-01-11 | 1,050 | 1,065 | 1,031 | 1,035 | 14,900 | 1,035 |
| 2005-01-07 | 1,030 | 1,050 | 1,030 | 1,048 | 7,600 | 1,048 |
| 2005-01-06 | 1,040 | 1,089 | 1,020 | 1,020 | 20,900 | 1,020 |
| 2005-01-05 | 1,000 | 1,029 | 1,000 | 1,020 | 15,300 | 1,020 |
| 2005-01-04 | 955 | 999 | 955 | 999 | 7,800 | 999 |
分割・併合履歴 ： なし
