3116 トヨタ紡織(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 | 1,996 | 1,996 | 1,968 | 1,968 | 218,800 | 1,968 |
| 2005-12-29 | 1,988 | 1,999 | 1,980 | 1,986 | 578,700 | 1,986 |
| 2005-12-28 | 1,950 | 1,980 | 1,946 | 1,978 | 268,100 | 1,978 |
| 2005-12-27 | 1,968 | 1,969 | 1,942 | 1,959 | 358,700 | 1,959 |
| 2005-12-26 | 1,986 | 1,986 | 1,968 | 1,969 | 362,900 | 1,969 |
| 2005-12-22 | 1,990 | 1,995 | 1,961 | 1,970 | 442,100 | 1,970 |
| 2005-12-21 | 1,949 | 1,982 | 1,944 | 1,979 | 747,000 | 1,979 |
| 2005-12-20 | 1,923 | 1,939 | 1,921 | 1,933 | 527,500 | 1,933 |
| 2005-12-19 | 1,939 | 1,939 | 1,915 | 1,923 | 392,500 | 1,923 |
| 2005-12-16 | 1,913 | 1,930 | 1,900 | 1,927 | 348,400 | 1,927 |
| 2005-12-15 | 1,936 | 1,948 | 1,911 | 1,913 | 522,000 | 1,913 |
| 2005-12-14 | 1,949 | 1,950 | 1,931 | 1,935 | 563,600 | 1,935 |
| 2005-12-13 | 1,958 | 1,967 | 1,943 | 1,949 | 406,700 | 1,949 |
| 2005-12-12 | 1,965 | 1,984 | 1,951 | 1,956 | 439,700 | 1,956 |
| 2005-12-09 | 1,950 | 1,965 | 1,940 | 1,949 | 457,300 | 1,949 |
| 2005-12-08 | 1,968 | 1,968 | 1,944 | 1,960 | 594,300 | 1,960 |
| 2005-12-07 | 1,980 | 1,985 | 1,970 | 1,972 | 299,600 | 1,972 |
| 2005-12-06 | 1,990 | 1,996 | 1,978 | 1,980 | 474,800 | 1,980 |
| 2005-12-05 | 2,000 | 2,005 | 1,980 | 1,990 | 686,200 | 1,990 |
| 2005-12-02 | 2,000 | 2,005 | 1,980 | 1,995 | 446,500 | 1,995 |
| 2005-12-01 | 1,990 | 2,000 | 1,980 | 2,000 | 301,800 | 2,000 |
| 2005-11-30 | 2,010 | 2,010 | 1,989 | 1,989 | 333,500 | 1,989 |
| 2005-11-29 | 2,020 | 2,025 | 2,000 | 2,005 | 367,800 | 2,005 |
| 2005-11-28 | 2,000 | 2,020 | 1,996 | 2,020 | 536,600 | 2,020 |
| 2005-11-25 | 1,992 | 1,995 | 1,964 | 1,984 | 356,500 | 1,984 |
| 2005-11-24 | 2,010 | 2,010 | 1,990 | 1,992 | 492,600 | 1,992 |
| 2005-11-22 | 2,010 | 2,010 | 1,995 | 2,000 | 480,800 | 2,000 |
| 2005-11-21 | 1,980 | 2,010 | 1,970 | 1,992 | 619,600 | 1,992 |
| 2005-11-18 | 1,968 | 1,979 | 1,956 | 1,963 | 358,100 | 1,963 |
| 2005-11-17 | 1,965 | 1,967 | 1,952 | 1,962 | 290,400 | 1,962 |
| 2005-11-16 | 1,925 | 1,948 | 1,918 | 1,948 | 270,600 | 1,948 |
| 2005-11-15 | 1,955 | 1,956 | 1,926 | 1,935 | 359,300 | 1,935 |
| 2005-11-14 | 1,978 | 1,979 | 1,951 | 1,955 | 355,900 | 1,955 |
| 2005-11-11 | 1,978 | 1,988 | 1,960 | 1,965 | 271,900 | 1,965 |
| 2005-11-10 | 1,945 | 1,970 | 1,935 | 1,970 | 312,500 | 1,970 |
| 2005-11-09 | 1,941 | 1,959 | 1,941 | 1,952 | 222,000 | 1,952 |
| 2005-11-08 | 1,986 | 1,988 | 1,938 | 1,953 | 664,900 | 1,953 |
| 2005-11-07 | 1,992 | 2,005 | 1,976 | 1,985 | 422,200 | 1,985 |
| 2005-11-04 | 2,005 | 2,010 | 1,983 | 1,989 | 426,100 | 1,989 |
| 2005-11-02 | 2,015 | 2,015 | 1,992 | 1,996 | 371,200 | 1,996 |
| 2005-11-01 | 2,025 | 2,030 | 2,015 | 2,015 | 381,000 | 2,015 |
| 2005-10-31 | 2,050 | 2,050 | 2,010 | 2,010 | 569,200 | 2,010 |
| 2005-10-28 | 1,995 | 2,020 | 1,990 | 2,020 | 1,066,600 | 2,020 |
| 2005-10-27 | 1,971 | 1,995 | 1,971 | 1,987 | 569,200 | 1,987 |
| 2005-10-26 | 1,928 | 1,950 | 1,924 | 1,941 | 297,000 | 1,941 |
| 2005-10-25 | 1,890 | 1,920 | 1,889 | 1,911 | 297,400 | 1,911 |
| 2005-10-24 | 1,925 | 1,925 | 1,873 | 1,873 | 344,900 | 1,873 |
| 2005-10-21 | 1,885 | 1,913 | 1,855 | 1,910 | 356,500 | 1,910 |
| 2005-10-20 | 1,914 | 1,927 | 1,880 | 1,891 | 355,900 | 1,891 |
| 2005-10-19 | 1,931 | 1,931 | 1,900 | 1,910 | 334,200 | 1,910 |
| 2005-10-18 | 1,945 | 1,961 | 1,938 | 1,938 | 297,900 | 1,938 |
| 2005-10-17 | 1,968 | 1,980 | 1,945 | 1,945 | 269,900 | 1,945 |
| 2005-10-14 | 1,950 | 1,975 | 1,945 | 1,965 | 260,400 | 1,965 |
| 2005-10-13 | 1,972 | 1,974 | 1,945 | 1,958 | 358,500 | 1,958 |
| 2005-10-12 | 1,980 | 1,998 | 1,970 | 1,976 | 365,800 | 1,976 |
| 2005-10-11 | 1,981 | 1,990 | 1,963 | 1,990 | 379,900 | 1,990 |
| 2005-10-07 | 1,990 | 1,999 | 1,980 | 1,980 | 246,200 | 1,980 |
| 2005-10-06 | 2,020 | 2,020 | 1,990 | 1,990 | 282,900 | 1,990 |
| 2005-10-05 | 2,040 | 2,040 | 2,010 | 2,020 | 349,100 | 2,020 |
| 2005-10-04 | 2,020 | 2,030 | 2,010 | 2,030 | 323,100 | 2,030 |
| 2005-10-03 | 2,035 | 2,045 | 2,015 | 2,015 | 445,800 | 2,015 |
| 2005-09-30 | 2,050 | 2,050 | 2,030 | 2,030 | 435,100 | 2,030 |
| 2005-09-29 | 2,070 | 2,070 | 2,030 | 2,050 | 543,500 | 2,050 |
| 2005-09-28 | 2,090 | 2,090 | 2,065 | 2,075 | 499,800 | 2,075 |
| 2005-09-27 | 2,095 | 2,100 | 2,080 | 2,080 | 673,100 | 2,080 |
| 2005-09-26 | 2,070 | 2,080 | 2,060 | 2,080 | 602,700 | 2,080 |
| 2005-09-22 | 2,050 | 2,070 | 2,045 | 2,070 | 451,000 | 2,070 |
| 2005-09-21 | 2,060 | 2,065 | 2,035 | 2,060 | 493,800 | 2,060 |
| 2005-09-20 | 2,070 | 2,075 | 2,045 | 2,055 | 689,900 | 2,055 |
| 2005-09-16 | 2,035 | 2,055 | 2,025 | 2,055 | 611,600 | 2,055 |
| 2005-09-15 | 2,035 | 2,040 | 2,025 | 2,025 | 327,300 | 2,025 |
| 2005-09-14 | 2,030 | 2,040 | 2,020 | 2,040 | 312,100 | 2,040 |
| 2005-09-13 | 2,040 | 2,045 | 2,020 | 2,025 | 369,000 | 2,025 |
| 2005-09-12 | 2,055 | 2,065 | 2,020 | 2,040 | 470,100 | 2,040 |
| 2005-09-09 | 2,035 | 2,045 | 2,030 | 2,040 | 588,700 | 2,040 |
| 2005-09-08 | 2,045 | 2,045 | 2,020 | 2,030 | 290,900 | 2,030 |
| 2005-09-07 | 2,045 | 2,050 | 2,025 | 2,045 | 365,400 | 2,045 |
| 2005-09-06 | 2,080 | 2,080 | 2,030 | 2,030 | 558,200 | 2,030 |
| 2005-09-05 | 2,095 | 2,100 | 2,055 | 2,070 | 1,312,600 | 2,070 |
| 2005-09-02 | 2,015 | 2,085 | 2,015 | 2,080 | 2,361,100 | 2,080 |
| 2005-09-01 | 1,980 | 2,015 | 1,979 | 2,015 | 912,100 | 2,015 |
| 2005-08-31 | 1,976 | 1,989 | 1,975 | 1,980 | 321,100 | 1,980 |
| 2005-08-30 | 1,980 | 1,985 | 1,971 | 1,976 | 270,400 | 1,976 |
| 2005-08-29 | 1,985 | 1,985 | 1,977 | 1,981 | 220,500 | 1,981 |
| 2005-08-26 | 1,985 | 1,986 | 1,977 | 1,983 | 195,300 | 1,983 |
| 2005-08-25 | 1,986 | 1,987 | 1,976 | 1,983 | 277,900 | 1,983 |
| 2005-08-24 | 1,989 | 1,992 | 1,978 | 1,986 | 231,800 | 1,986 |
| 2005-08-23 | 1,996 | 1,998 | 1,988 | 1,989 | 384,000 | 1,989 |
| 2005-08-22 | 1,987 | 1,997 | 1,978 | 1,996 | 447,100 | 1,996 |
| 2005-08-19 | 1,985 | 1,987 | 1,975 | 1,981 | 179,400 | 1,981 |
| 2005-08-18 | 1,990 | 1,991 | 1,983 | 1,988 | 223,700 | 1,988 |
| 2005-08-17 | 1,984 | 1,992 | 1,976 | 1,986 | 292,900 | 1,986 |
| 2005-08-16 | 1,980 | 1,983 | 1,972 | 1,976 | 208,900 | 1,976 |
| 2005-08-15 | 1,990 | 1,990 | 1,964 | 1,971 | 251,700 | 1,971 |
| 2005-08-12 | 1,990 | 1,992 | 1,968 | 1,968 | 223,500 | 1,968 |
| 2005-08-11 | 1,990 | 1,998 | 1,965 | 1,984 | 486,400 | 1,984 |
| 2005-08-10 | 1,941 | 1,988 | 1,936 | 1,982 | 535,700 | 1,982 |
| 2005-08-09 | 1,896 | 1,941 | 1,896 | 1,930 | 288,300 | 1,930 |
| 2005-08-08 | 1,880 | 1,896 | 1,853 | 1,896 | 320,200 | 1,896 |
| 2005-08-05 | 1,909 | 1,919 | 1,901 | 1,902 | 306,800 | 1,902 |
| 2005-08-04 | 1,954 | 1,955 | 1,914 | 1,927 | 317,200 | 1,927 |
| 2005-08-03 | 1,971 | 1,972 | 1,942 | 1,954 | 445,500 | 1,954 |
| 2005-08-02 | 1,977 | 1,981 | 1,973 | 1,973 | 285,800 | 1,973 |
| 2005-08-01 | 1,988 | 1,990 | 1,978 | 1,980 | 313,600 | 1,980 |
| 2005-07-29 | 1,994 | 1,997 | 1,987 | 1,987 | 433,300 | 1,987 |
| 2005-07-28 | 1,990 | 1,992 | 1,986 | 1,987 | 397,200 | 1,987 |
| 2005-07-27 | 1,993 | 1,994 | 1,986 | 1,986 | 285,500 | 1,986 |
| 2005-07-26 | 1,990 | 1,994 | 1,989 | 1,991 | 233,100 | 1,991 |
| 2005-07-25 | 1,984 | 1,993 | 1,980 | 1,988 | 227,300 | 1,988 |
| 2005-07-22 | 1,997 | 1,997 | 1,971 | 1,972 | 661,000 | 1,972 |
| 2005-07-21 | 1,980 | 2,005 | 1,980 | 2,000 | 1,545,400 | 2,000 |
| 2005-07-20 | 1,984 | 1,984 | 1,965 | 1,971 | 575,700 | 1,971 |
| 2005-07-19 | 1,985 | 1,990 | 1,982 | 1,982 | 555,000 | 1,982 |
| 2005-07-15 | 1,989 | 1,989 | 1,982 | 1,984 | 713,600 | 1,984 |
| 2005-07-14 | 1,992 | 1,995 | 1,989 | 1,990 | 1,280,100 | 1,990 |
| 2005-07-13 | 2,020 | 2,025 | 1,997 | 1,999 | 1,157,800 | 1,999 |
| 2005-07-12 | 2,065 | 2,070 | 2,025 | 2,030 | 392,000 | 2,030 |
| 2005-07-11 | 2,065 | 2,070 | 2,060 | 2,060 | 135,300 | 2,060 |
| 2005-07-08 | 2,075 | 2,075 | 2,055 | 2,055 | 160,900 | 2,055 |
| 2005-07-07 | 2,070 | 2,070 | 2,055 | 2,060 | 116,500 | 2,060 |
| 2005-07-06 | 2,055 | 2,080 | 2,055 | 2,065 | 180,300 | 2,065 |
| 2005-07-05 | 2,055 | 2,055 | 2,040 | 2,045 | 130,400 | 2,045 |
| 2005-07-04 | 2,040 | 2,060 | 2,020 | 2,055 | 514,600 | 2,055 |
| 2005-07-01 | 2,100 | 2,115 | 2,090 | 2,105 | 78,100 | 2,105 |
| 2005-06-30 | 2,095 | 2,110 | 2,085 | 2,090 | 94,600 | 2,090 |
| 2005-06-29 | 2,125 | 2,130 | 2,100 | 2,105 | 127,700 | 2,105 |
| 2005-06-28 | 2,110 | 2,115 | 2,090 | 2,115 | 134,600 | 2,115 |
| 2005-06-27 | 2,120 | 2,125 | 2,100 | 2,110 | 100,700 | 2,110 |
| 2005-06-24 | 2,080 | 2,115 | 2,075 | 2,115 | 110,100 | 2,115 |
| 2005-06-23 | 2,130 | 2,130 | 2,100 | 2,100 | 93,600 | 2,100 |
| 2005-06-22 | 2,110 | 2,125 | 2,095 | 2,120 | 154,200 | 2,120 |
| 2005-06-21 | 2,150 | 2,150 | 2,120 | 2,125 | 114,600 | 2,125 |
| 2005-06-20 | 2,160 | 2,175 | 2,145 | 2,150 | 143,000 | 2,150 |
| 2005-06-17 | 2,130 | 2,150 | 2,125 | 2,135 | 228,900 | 2,135 |
| 2005-06-16 | 2,090 | 2,125 | 2,085 | 2,115 | 179,400 | 2,115 |
| 2005-06-15 | 2,060 | 2,095 | 2,060 | 2,095 | 103,700 | 2,095 |
| 2005-06-14 | 2,080 | 2,085 | 2,055 | 2,060 | 132,900 | 2,060 |
| 2005-06-13 | 2,050 | 2,085 | 2,040 | 2,070 | 172,900 | 2,070 |
| 2005-06-10 | 2,020 | 2,040 | 2,015 | 2,040 | 285,300 | 2,040 |
| 2005-06-09 | 2,040 | 2,040 | 2,000 | 2,015 | 236,500 | 2,015 |
| 2005-06-08 | 2,060 | 2,060 | 2,025 | 2,045 | 169,900 | 2,045 |
| 2005-06-07 | 2,055 | 2,065 | 2,035 | 2,050 | 146,400 | 2,050 |
| 2005-06-06 | 2,075 | 2,075 | 2,050 | 2,060 | 154,600 | 2,060 |
| 2005-06-03 | 2,140 | 2,145 | 2,065 | 2,080 | 245,300 | 2,080 |
| 2005-06-02 | 2,145 | 2,175 | 2,125 | 2,135 | 242,600 | 2,135 |
| 2005-06-01 | 2,100 | 2,145 | 2,095 | 2,115 | 193,300 | 2,115 |
| 2005-05-31 | 2,100 | 2,155 | 2,090 | 2,090 | 337,700 | 2,090 |
| 2005-05-30 | 2,055 | 2,100 | 2,055 | 2,080 | 144,400 | 2,080 |
| 2005-05-27 | 2,015 | 2,065 | 2,000 | 2,050 | 152,900 | 2,050 |
| 2005-05-26 | 2,005 | 2,040 | 1,981 | 2,000 | 199,900 | 2,000 |
| 2005-05-25 | 2,075 | 2,085 | 1,984 | 1,999 | 236,400 | 1,999 |
| 2005-05-24 | 2,135 | 2,135 | 2,070 | 2,085 | 104,200 | 2,085 |
| 2005-05-23 | 2,120 | 2,145 | 2,110 | 2,130 | 99,400 | 2,130 |
| 2005-05-20 | 2,160 | 2,170 | 2,120 | 2,125 | 122,400 | 2,125 |
| 2005-05-19 | 2,160 | 2,165 | 2,135 | 2,140 | 88,400 | 2,140 |
| 2005-05-18 | 2,100 | 2,130 | 2,045 | 2,110 | 194,700 | 2,110 |
| 2005-05-17 | 2,150 | 2,170 | 2,090 | 2,110 | 146,100 | 2,110 |
| 2005-05-16 | 2,175 | 2,190 | 2,130 | 2,135 | 141,500 | 2,135 |
| 2005-05-13 | 2,220 | 2,220 | 2,165 | 2,170 | 294,000 | 2,170 |
| 2005-05-12 | 2,275 | 2,290 | 2,255 | 2,260 | 145,500 | 2,260 |
| 2005-05-11 | 2,300 | 2,300 | 2,270 | 2,270 | 111,500 | 2,270 |
| 2005-05-10 | 2,325 | 2,340 | 2,280 | 2,285 | 150,400 | 2,285 |
| 2005-05-09 | 2,350 | 2,350 | 2,310 | 2,320 | 195,900 | 2,320 |
| 2005-05-06 | 2,210 | 2,300 | 2,210 | 2,285 | 256,700 | 2,285 |
| 2005-05-02 | 2,200 | 2,235 | 2,120 | 2,185 | 207,100 | 2,185 |
| 2005-04-28 | 2,305 | 2,310 | 2,250 | 2,250 | 258,600 | 2,250 |
| 2005-04-27 | 2,365 | 2,370 | 2,305 | 2,305 | 254,600 | 2,305 |
| 2005-04-26 | 2,370 | 2,385 | 2,355 | 2,365 | 72,400 | 2,365 |
| 2005-04-25 | 2,375 | 2,385 | 2,350 | 2,360 | 85,900 | 2,360 |
| 2005-04-22 | 2,410 | 2,410 | 2,350 | 2,360 | 168,600 | 2,360 |
| 2005-04-21 | 2,330 | 2,350 | 2,285 | 2,325 | 216,800 | 2,325 |
| 2005-04-20 | 2,425 | 2,450 | 2,395 | 2,405 | 118,100 | 2,405 |
| 2005-04-19 | 2,270 | 2,390 | 2,270 | 2,375 | 167,300 | 2,375 |
| 2005-04-18 | 2,400 | 2,405 | 2,280 | 2,280 | 282,600 | 2,280 |
| 2005-04-15 | 2,415 | 2,440 | 2,400 | 2,410 | 288,600 | 2,410 |
| 2005-04-14 | 2,555 | 2,570 | 2,485 | 2,510 | 286,300 | 2,510 |
| 2005-04-13 | 2,615 | 2,640 | 2,570 | 2,635 | 85,500 | 2,635 |
| 2005-04-12 | 2,600 | 2,620 | 2,600 | 2,615 | 55,700 | 2,615 |
| 2005-04-11 | 2,635 | 2,635 | 2,600 | 2,620 | 73,000 | 2,620 |
| 2005-04-08 | 2,665 | 2,680 | 2,635 | 2,635 | 98,500 | 2,635 |
| 2005-04-07 | 2,680 | 2,680 | 2,630 | 2,660 | 91,800 | 2,660 |
| 2005-04-06 | 2,640 | 2,675 | 2,620 | 2,670 | 80,700 | 2,670 |
| 2005-04-05 | 2,630 | 2,650 | 2,630 | 2,640 | 95,900 | 2,640 |
| 2005-04-04 | 2,625 | 2,635 | 2,580 | 2,610 | 53,400 | 2,610 |
| 2005-04-01 | 2,625 | 2,630 | 2,555 | 2,630 | 133,300 | 2,630 |
| 2005-03-31 | 2,580 | 2,630 | 2,550 | 2,630 | 133,100 | 2,630 |
| 2005-03-30 | 2,540 | 2,595 | 2,510 | 2,580 | 95,800 | 2,580 |
| 2005-03-29 | 2,620 | 2,655 | 2,570 | 2,580 | 134,500 | 2,580 |
| 2005-03-28 | 2,640 | 2,655 | 2,585 | 2,620 | 139,600 | 2,620 |
| 2005-03-25 | 2,590 | 2,605 | 2,550 | 2,575 | 132,500 | 2,575 |
| 2005-03-24 | 2,650 | 2,660 | 2,595 | 2,595 | 124,100 | 2,595 |
| 2005-03-23 | 2,680 | 2,700 | 2,590 | 2,630 | 179,100 | 2,630 |
| 2005-03-22 | 2,690 | 2,740 | 2,675 | 2,685 | 153,900 | 2,685 |
| 2005-03-18 | 2,740 | 2,765 | 2,720 | 2,730 | 95,800 | 2,730 |
| 2005-03-17 | 2,800 | 2,800 | 2,740 | 2,755 | 95,100 | 2,755 |
| 2005-03-16 | 2,740 | 2,825 | 2,740 | 2,790 | 287,300 | 2,790 |
| 2005-03-15 | 2,720 | 2,770 | 2,720 | 2,740 | 165,000 | 2,740 |
| 2005-03-14 | 2,700 | 2,740 | 2,690 | 2,720 | 178,300 | 2,720 |
| 2005-03-11 | 2,655 | 2,725 | 2,655 | 2,690 | 366,500 | 2,690 |
| 2005-03-10 | 2,660 | 2,670 | 2,655 | 2,655 | 77,400 | 2,655 |
| 2005-03-09 | 2,650 | 2,690 | 2,650 | 2,660 | 54,800 | 2,660 |
| 2005-03-08 | 2,685 | 2,690 | 2,655 | 2,660 | 74,300 | 2,660 |
| 2005-03-07 | 2,700 | 2,710 | 2,685 | 2,710 | 81,400 | 2,710 |
| 2005-03-04 | 2,700 | 2,730 | 2,670 | 2,670 | 184,300 | 2,670 |
| 2005-03-03 | 2,600 | 2,750 | 2,590 | 2,735 | 301,000 | 2,735 |
| 2005-03-02 | 2,530 | 2,625 | 2,530 | 2,600 | 169,000 | 2,600 |
| 2005-03-01 | 2,525 | 2,560 | 2,525 | 2,550 | 136,500 | 2,550 |
| 2005-02-28 | 2,515 | 2,535 | 2,510 | 2,525 | 105,900 | 2,525 |
| 2005-02-25 | 2,480 | 2,515 | 2,480 | 2,510 | 74,900 | 2,510 |
| 2005-02-24 | 2,480 | 2,500 | 2,460 | 2,500 | 87,700 | 2,500 |
| 2005-02-23 | 2,475 | 2,475 | 2,455 | 2,465 | 94,100 | 2,465 |
| 2005-02-22 | 2,480 | 2,485 | 2,470 | 2,475 | 71,600 | 2,475 |
| 2005-02-21 | 2,490 | 2,500 | 2,470 | 2,490 | 66,200 | 2,490 |
| 2005-02-18 | 2,475 | 2,500 | 2,460 | 2,490 | 59,000 | 2,490 |
| 2005-02-17 | 2,480 | 2,495 | 2,470 | 2,475 | 60,100 | 2,475 |
| 2005-02-16 | 2,530 | 2,530 | 2,470 | 2,475 | 92,200 | 2,475 |
| 2005-02-15 | 2,445 | 2,525 | 2,445 | 2,525 | 173,700 | 2,525 |
| 2005-02-14 | 2,500 | 2,505 | 2,485 | 2,485 | 50,500 | 2,485 |
| 2005-02-10 | 2,500 | 2,500 | 2,470 | 2,485 | 63,700 | 2,485 |
| 2005-02-09 | 2,535 | 2,535 | 2,505 | 2,525 | 94,400 | 2,525 |
| 2005-02-08 | 2,575 | 2,575 | 2,530 | 2,535 | 74,600 | 2,535 |
| 2005-02-07 | 2,595 | 2,595 | 2,535 | 2,550 | 117,100 | 2,550 |
| 2005-02-04 | 2,580 | 2,625 | 2,495 | 2,535 | 280,600 | 2,535 |
| 2005-02-03 | 2,520 | 2,565 | 2,520 | 2,565 | 252,300 | 2,565 |
| 2005-02-02 | 2,450 | 2,560 | 2,425 | 2,500 | 337,500 | 2,500 |
| 2005-02-01 | 2,410 | 2,450 | 2,410 | 2,420 | 129,100 | 2,420 |
| 2005-01-31 | 2,365 | 2,450 | 2,365 | 2,415 | 116,200 | 2,415 |
| 2005-01-28 | 2,385 | 2,410 | 2,355 | 2,380 | 179,500 | 2,380 |
| 2005-01-27 | 2,440 | 2,440 | 2,385 | 2,395 | 189,900 | 2,395 |
| 2005-01-26 | 2,430 | 2,465 | 2,430 | 2,460 | 74,000 | 2,460 |
| 2005-01-25 | 2,455 | 2,470 | 2,435 | 2,445 | 178,300 | 2,445 |
| 2005-01-24 | 2,500 | 2,500 | 2,455 | 2,480 | 170,800 | 2,480 |
| 2005-01-21 | 2,475 | 2,515 | 2,475 | 2,510 | 71,100 | 2,510 |
| 2005-01-20 | 2,530 | 2,530 | 2,500 | 2,510 | 138,500 | 2,510 |
| 2005-01-19 | 2,550 | 2,550 | 2,525 | 2,535 | 110,700 | 2,535 |
| 2005-01-18 | 2,535 | 2,555 | 2,515 | 2,525 | 70,600 | 2,525 |
| 2005-01-17 | 2,530 | 2,560 | 2,530 | 2,545 | 117,900 | 2,545 |
| 2005-01-14 | 2,505 | 2,555 | 2,505 | 2,545 | 148,900 | 2,545 |
| 2005-01-13 | 2,530 | 2,545 | 2,510 | 2,525 | 97,000 | 2,525 |
| 2005-01-12 | 2,580 | 2,580 | 2,535 | 2,560 | 119,300 | 2,560 |
| 2005-01-11 | 2,510 | 2,570 | 2,510 | 2,570 | 218,600 | 2,570 |
| 2005-01-07 | 2,520 | 2,525 | 2,495 | 2,510 | 133,700 | 2,510 |
| 2005-01-06 | 2,510 | 2,535 | 2,495 | 2,515 | 158,100 | 2,515 |
| 2005-01-05 | 2,550 | 2,555 | 2,505 | 2,515 | 107,500 | 2,515 |
| 2005-01-04 | 2,540 | 2,570 | 2,525 | 2,565 | 58,900 | 2,565 |
分割・併合履歴 ： なし
