3733 (株)ソフトウェア・サービス 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 | 5,850 | 5,880 | 5,680 | 5,700 | 6,900 | 5,700 |
| 2005-12-29 | 5,460 | 5,870 | 5,440 | 5,830 | 39,800 | 5,830 |
| 2005-12-28 | 5,360 | 5,380 | 5,220 | 5,380 | 11,100 | 5,380 |
| 2005-12-27 | 5,380 | 5,380 | 5,290 | 5,350 | 7,800 | 5,350 |
| 2005-12-26 | 5,420 | 5,420 | 5,270 | 5,360 | 10,700 | 5,360 |
| 2005-12-22 | 5,450 | 5,450 | 5,360 | 5,420 | 6,300 | 5,420 |
| 2005-12-21 | 5,600 | 5,600 | 5,390 | 5,470 | 23,100 | 5,470 |
| 2005-12-20 | 5,400 | 5,760 | 5,400 | 5,540 | 68,900 | 5,540 |
| 2005-12-19 | 5,260 | 5,470 | 5,210 | 5,260 | 21,500 | 5,260 |
| 2005-12-16 | 5,200 | 5,290 | 5,130 | 5,210 | 17,300 | 5,210 |
| 2005-12-15 | 5,200 | 5,290 | 5,100 | 5,200 | 19,900 | 5,200 |
| 2005-12-14 | 4,900 | 5,040 | 4,900 | 5,030 | 10,900 | 5,030 |
| 2005-12-13 | 5,000 | 5,000 | 4,900 | 4,980 | 8,600 | 4,980 |
| 2005-12-12 | 5,110 | 5,110 | 5,000 | 5,000 | 15,100 | 5,000 |
| 2005-12-09 | 4,850 | 5,150 | 4,850 | 5,150 | 5,200 | 5,150 |
| 2005-12-08 | 4,900 | 4,970 | 4,850 | 4,860 | 2,300 | 4,860 |
| 2005-12-07 | 5,080 | 5,090 | 4,950 | 5,010 | 6,000 | 5,010 |
| 2005-12-06 | 5,050 | 5,080 | 4,960 | 5,070 | 18,500 | 5,070 |
| 2005-12-05 | 5,300 | 5,300 | 5,100 | 5,180 | 13,600 | 5,180 |
| 2005-12-02 | 5,210 | 5,350 | 5,170 | 5,300 | 14,400 | 5,300 |
| 2005-12-01 | 5,340 | 5,340 | 5,210 | 5,300 | 14,800 | 5,300 |
| 2005-11-30 | 4,940 | 5,400 | 4,940 | 5,400 | 38,500 | 5,400 |
| 2005-11-29 | 4,880 | 5,020 | 4,780 | 4,940 | 14,900 | 4,940 |
| 2005-11-28 | 5,020 | 5,020 | 4,820 | 4,940 | 15,800 | 4,940 |
| 2005-11-25 | 5,000 | 5,100 | 4,760 | 5,100 | 22,500 | 5,100 |
| 2005-11-24 | 5,190 | 5,250 | 4,950 | 5,100 | 80,600 | 5,100 |
| 2005-11-22 | 4,560 | 4,760 | 4,560 | 4,760 | 112,700 | 4,760 |
| 2005-11-21 | 4,200 | 4,300 | 4,200 | 4,260 | 10,900 | 4,260 |
| 2005-11-18 | 4,200 | 4,300 | 4,100 | 4,200 | 20,300 | 4,200 |
| 2005-11-17 | 4,180 | 4,200 | 4,140 | 4,200 | 3,100 | 4,200 |
| 2005-11-16 | 4,150 | 4,200 | 4,000 | 4,200 | 14,900 | 4,200 |
| 2005-11-15 | 4,150 | 4,150 | 4,100 | 4,140 | 1,100 | 4,140 |
| 2005-11-14 | 4,100 | 4,150 | 4,100 | 4,150 | 2,100 | 4,150 |
| 2005-11-11 | 4,070 | 4,200 | 4,070 | 4,100 | 19,500 | 4,100 |
| 2005-11-10 | 4,010 | 4,150 | 3,860 | 4,150 | 2,400 | 4,150 |
| 2005-11-09 | 4,100 | 4,150 | 4,100 | 4,150 | 19,900 | 4,150 |
| 2005-11-08 | 3,850 | 4,150 | 3,850 | 4,150 | 19,700 | 4,150 |
| 2005-11-07 | 4,140 | 4,150 | 3,800 | 4,140 | 4,900 | 4,140 |
| 2005-11-04 | 4,200 | 4,200 | 4,100 | 4,150 | 3,900 | 4,150 |
| 2005-11-02 | 4,080 | 4,100 | 4,010 | 4,100 | 21,500 | 4,100 |
| 2005-11-01 | 4,050 | 4,080 | 3,980 | 4,080 | 19,600 | 4,080 |
| 2005-10-31 | 3,750 | 4,020 | 3,750 | 4,000 | 37,900 | 4,000 |
| 2005-10-28 | 3,780 | 3,850 | 3,750 | 3,850 | 2,500 | 3,850 |
| 2005-10-27 | 3,800 | 3,800 | 3,700 | 3,750 | 4,900 | 3,750 |
| 2005-10-26 | 3,750 | 3,900 | 3,750 | 3,800 | 1,800 | 3,800 |
| 2005-10-25 | 3,780 | 3,940 | 3,780 | 3,900 | 4,000 | 3,900 |
| 2005-10-24 | 3,760 | 3,780 | 3,760 | 3,780 | 1,000 | 3,780 |
| 2005-10-21 | 3,800 | 3,800 | 3,760 | 3,760 | 3,400 | 3,760 |
| 2005-10-20 | 3,870 | 3,900 | 3,800 | 3,800 | 2,200 | 3,800 |
| 2005-10-19 | 3,900 | 3,900 | 3,800 | 3,800 | 3,700 | 3,800 |
| 2005-10-18 | 3,900 | 3,930 | 3,890 | 3,920 | 10,200 | 3,920 |
| 2005-10-17 | 3,840 | 3,900 | 3,800 | 3,870 | 9,600 | 3,870 |
| 2005-10-14 | 3,760 | 3,810 | 3,760 | 3,800 | 900 | 3,800 |
| 2005-10-13 | 3,800 | 3,800 | 3,750 | 3,750 | 2,200 | 3,750 |
| 2005-10-12 | 3,750 | 3,840 | 3,750 | 3,800 | 4,600 | 3,800 |
| 2005-10-11 | 3,750 | 3,750 | 3,700 | 3,730 | 10,300 | 3,730 |
| 2005-10-07 | 3,800 | 3,800 | 3,740 | 3,750 | 11,800 | 3,750 |
| 2005-10-06 | 3,860 | 3,860 | 3,750 | 3,800 | 2,500 | 3,800 |
| 2005-10-05 | 3,930 | 3,930 | 3,850 | 3,900 | 6,100 | 3,900 |
| 2005-10-04 | 3,960 | 3,970 | 3,880 | 3,960 | 6,800 | 3,960 |
| 2005-10-03 | 3,920 | 3,970 | 3,870 | 3,880 | 5,000 | 3,880 |
| 2005-09-30 | 3,750 | 3,850 | 3,750 | 3,850 | 6,600 | 3,850 |
| 2005-09-29 | 3,700 | 3,750 | 3,680 | 3,750 | 3,700 | 3,750 |
| 2005-09-28 | 3,570 | 3,700 | 3,570 | 3,650 | 5,100 | 3,650 |
| 2005-09-27 | 3,510 | 3,700 | 3,510 | 3,570 | 13,000 | 3,570 |
| 2005-09-26 | 3,760 | 3,790 | 3,700 | 3,710 | 7,900 | 3,710 |
| 2005-09-22 | 3,870 | 3,950 | 3,700 | 3,750 | 16,800 | 3,750 |
| 2005-09-21 | 4,040 | 4,040 | 3,850 | 3,960 | 8,300 | 3,960 |
| 2005-09-20 | 4,100 | 4,100 | 3,940 | 3,980 | 6,200 | 3,980 |
| 2005-09-16 | 4,090 | 4,100 | 4,000 | 4,070 | 11,400 | 4,070 |
| 2005-09-15 | 3,850 | 4,050 | 3,850 | 4,050 | 11,500 | 4,050 |
| 2005-09-14 | 3,980 | 4,000 | 3,900 | 3,930 | 15,000 | 3,930 |
| 2005-09-13 | 4,100 | 4,100 | 3,950 | 3,970 | 14,700 | 3,970 |
| 2005-09-12 | 4,300 | 4,300 | 4,020 | 4,100 | 26,700 | 4,100 |
| 2005-09-09 | 4,090 | 4,250 | 4,050 | 4,210 | 53,600 | 4,210 |
| 2005-09-08 | 4,000 | 4,100 | 4,000 | 4,080 | 73,500 | 4,080 |
| 2005-09-07 | 4,010 | 4,050 | 3,930 | 3,980 | 38,300 | 3,980 |
| 2005-09-06 | 4,060 | 4,170 | 3,950 | 3,990 | 67,700 | 3,990 |
| 2005-09-05 | 3,900 | 4,060 | 3,830 | 4,020 | 84,100 | 4,020 |
| 2005-09-02 | 3,790 | 3,790 | 3,710 | 3,750 | 3,600 | 3,750 |
| 2005-09-01 | 3,670 | 3,790 | 3,670 | 3,790 | 5,800 | 3,790 |
| 2005-08-31 | 3,730 | 3,790 | 3,700 | 3,790 | 24,100 | 3,790 |
| 2005-08-30 | 3,600 | 3,700 | 3,570 | 3,660 | 6,000 | 3,660 |
| 2005-08-29 | 3,600 | 3,650 | 3,600 | 3,600 | 6,000 | 3,600 |
| 2005-08-26 | 3,700 | 3,700 | 3,650 | 3,650 | 200 | 3,650 |
| 2005-08-25 | 3,630 | 3,750 | 3,600 | 3,700 | 4,900 | 3,700 |
| 2005-08-24 | 3,700 | 3,700 | 3,620 | 3,620 | 500 | 3,620 |
| 2005-08-23 | 3,800 | 3,800 | 3,700 | 3,700 | 3,300 | 3,700 |
| 2005-08-22 | 3,800 | 3,800 | 3,720 | 3,800 | 9,500 | 3,800 |
| 2005-08-19 | 3,800 | 3,800 | 3,700 | 3,700 | 2,500 | 3,700 |
| 2005-08-18 | 3,800 | 3,800 | 3,700 | 3,770 | 3,200 | 3,770 |
| 2005-08-17 | 3,850 | 3,850 | 3,590 | 3,690 | 15,600 | 3,690 |
| 2005-08-16 | 3,550 | 3,850 | 3,540 | 3,850 | 25,200 | 3,850 |
| 2005-08-15 | 3,490 | 3,560 | 3,490 | 3,510 | 2,600 | 3,510 |
| 2005-08-12 | 3,500 | 3,510 | 3,490 | 3,490 | 2,900 | 3,490 |
| 2005-08-11 | 3,450 | 3,580 | 3,450 | 3,480 | 5,800 | 3,480 |
| 2005-08-10 | 3,430 | 3,600 | 3,430 | 3,480 | 9,900 | 3,480 |
| 2005-08-09 | 3,410 | 3,520 | 3,400 | 3,520 | 7,100 | 3,520 |
| 2005-08-08 | 3,300 | 3,690 | 3,230 | 3,510 | 12,300 | 3,510 |
| 2005-08-05 | 3,500 | 3,510 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2005-08-04 | 3,500 | 3,700 | 3,400 | 3,500 | 18,600 | 3,500 |
| 2005-08-03 | 3,800 | 3,800 | 3,580 | 3,640 | 10,200 | 3,640 |
| 2005-08-02 | 3,720 | 3,830 | 3,700 | 3,800 | 8,000 | 3,800 |
| 2005-08-01 | 3,810 | 3,810 | 3,720 | 3,720 | 4,900 | 3,720 |
| 2005-07-29 | 3,780 | 3,800 | 3,600 | 3,800 | 23,300 | 3,800 |
| 2005-07-28 | 3,850 | 3,850 | 3,750 | 3,780 | 16,000 | 3,780 |
| 2005-07-27 | 3,850 | 3,860 | 3,840 | 3,850 | 23,600 | 3,850 |
| 2005-07-26 | 3,870 | 3,870 | 3,840 | 3,840 | 16,000 | 3,840 |
| 2005-07-25 | 3,870 | 3,890 | 3,820 | 3,830 | 20,100 | 3,830 |
| 2005-07-22 | 3,780 | 3,820 | 3,750 | 3,770 | 4,300 | 3,770 |
| 2005-07-21 | 3,800 | 3,890 | 3,780 | 3,810 | 10,700 | 3,810 |
| 2005-07-20 | 3,890 | 3,890 | 3,750 | 3,800 | 9,000 | 3,800 |
| 2005-07-19 | 3,950 | 3,950 | 3,830 | 3,900 | 32,900 | 3,900 |
| 2005-07-15 | 3,550 | 3,750 | 3,520 | 3,750 | 9,300 | 3,750 |
| 2005-07-14 | 3,520 | 3,590 | 3,520 | 3,540 | 13,000 | 3,540 |
| 2005-07-13 | 3,480 | 3,520 | 3,480 | 3,520 | 10,800 | 3,520 |
| 2005-07-12 | 3,600 | 3,600 | 3,480 | 3,480 | 12,500 | 3,480 |
| 2005-07-11 | 3,690 | 3,690 | 3,580 | 3,610 | 4,500 | 3,610 |
| 2005-07-08 | 3,720 | 3,760 | 3,700 | 3,710 | 6,100 | 3,710 |
| 2005-07-07 | 3,590 | 3,780 | 3,550 | 3,770 | 13,900 | 3,770 |
| 2005-07-06 | 3,510 | 3,590 | 3,350 | 3,590 | 31,600 | 3,590 |
| 2005-07-05 | 3,860 | 3,860 | 3,600 | 3,640 | 16,100 | 3,640 |
| 2005-07-04 | 3,800 | 3,930 | 3,800 | 3,870 | 21,000 | 3,870 |
| 2005-07-01 | 3,760 | 3,880 | 3,730 | 3,840 | 32,900 | 3,840 |
| 2005-06-30 | 3,710 | 3,890 | 3,510 | 3,770 | 42,800 | 3,770 |
| 2005-06-29 | 3,850 | 3,850 | 3,710 | 3,780 | 42,200 | 3,780 |
| 2005-06-28 | 3,560 | 3,770 | 3,560 | 3,770 | 75,500 | 3,770 |
| 2005-06-27 | 3,450 | 3,550 | 3,350 | 3,550 | 42,600 | 3,550 |
| 2005-06-24 | 3,370 | 3,610 | 3,330 | 3,560 | 157,400 | 3,560 |
| 2005-06-23 | 3,370 | 3,450 | 3,280 | 3,310 | 131,900 | 3,310 |
| 2005-06-22 | 3,000 | 3,280 | 2,980 | 3,280 | 132,400 | 3,280 |
| 2005-06-21 | 2,800 | 3,000 | 2,790 | 2,970 | 75,300 | 2,970 |
| 2005-06-20 | 2,710 | 2,800 | 2,710 | 2,740 | 14,600 | 2,740 |
| 2005-06-17 | 2,660 | 2,720 | 2,630 | 2,720 | 31,500 | 2,720 |
| 2005-06-16 | 2,575 | 2,650 | 2,555 | 2,610 | 18,100 | 2,610 |
| 2005-06-15 | 2,490 | 2,515 | 2,455 | 2,515 | 4,900 | 2,515 |
| 2005-06-14 | 2,450 | 2,450 | 2,400 | 2,450 | 3,100 | 2,450 |
| 2005-06-13 | 2,495 | 2,495 | 2,450 | 2,450 | 1,000 | 2,450 |
| 2005-06-10 | 2,450 | 2,500 | 2,420 | 2,500 | 2,900 | 2,500 |
| 2005-06-09 | 2,505 | 2,505 | 2,450 | 2,450 | 1,300 | 2,450 |
| 2005-06-08 | 2,460 | 2,490 | 2,460 | 2,470 | 1,100 | 2,470 |
| 2005-06-07 | 2,465 | 2,465 | 2,435 | 2,460 | 3,700 | 2,460 |
| 2005-06-06 | 2,465 | 2,490 | 2,465 | 2,490 | 1,900 | 2,490 |
| 2005-06-03 | 2,500 | 2,500 | 2,465 | 2,465 | 1,000 | 2,465 |
| 2005-06-02 | 2,480 | 2,520 | 2,480 | 2,500 | 1,700 | 2,500 |
| 2005-06-01 | 2,480 | 2,500 | 2,480 | 2,480 | 3,400 | 2,480 |
| 2005-05-31 | 2,610 | 2,610 | 2,500 | 2,540 | 3,200 | 2,540 |
| 2005-05-30 | 2,520 | 2,520 | 2,485 | 2,510 | 3,000 | 2,510 |
| 2005-05-27 | 2,385 | 2,510 | 2,385 | 2,475 | 5,400 | 2,475 |
| 2005-05-26 | 2,350 | 2,390 | 2,325 | 2,390 | 1,100 | 2,390 |
| 2005-05-25 | 2,425 | 2,425 | 2,350 | 2,350 | 2,700 | 2,350 |
| 2005-05-24 | 2,425 | 2,425 | 2,415 | 2,425 | 700 | 2,425 |
| 2005-05-23 | 2,435 | 2,435 | 2,400 | 2,425 | 2,000 | 2,425 |
| 2005-05-20 | 2,435 | 2,435 | 2,400 | 2,435 | 4,500 | 2,435 |
| 2005-05-19 | 2,485 | 2,485 | 2,400 | 2,415 | 8,900 | 2,415 |
| 2005-05-18 | 2,390 | 2,390 | 2,270 | 2,285 | 6,600 | 2,285 |
| 2005-05-17 | 2,465 | 2,495 | 2,400 | 2,410 | 3,800 | 2,410 |
| 2005-05-16 | 2,490 | 2,580 | 2,440 | 2,545 | 6,200 | 2,545 |
| 2005-05-13 | 2,615 | 2,615 | 2,515 | 2,600 | 5,100 | 2,600 |
| 2005-05-12 | 2,600 | 2,620 | 2,490 | 2,620 | 12,600 | 2,620 |
| 2005-05-11 | 2,600 | 2,670 | 2,550 | 2,620 | 9,200 | 2,620 |
| 2005-05-10 | 2,685 | 2,685 | 2,580 | 2,680 | 9,400 | 2,680 |
| 2005-05-09 | 2,695 | 2,700 | 2,620 | 2,700 | 4,300 | 2,700 |
| 2005-05-06 | 2,765 | 2,780 | 2,710 | 2,710 | 10,900 | 2,710 |
| 2005-05-02 | 2,700 | 2,780 | 2,680 | 2,780 | 12,500 | 2,780 |
| 2005-04-28 | 2,735 | 2,760 | 2,650 | 2,750 | 41,400 | 2,750 |
| 2005-04-27 | 2,620 | 2,730 | 2,570 | 2,695 | 33,600 | 2,695 |
| 2005-04-26 | 2,560 | 2,600 | 2,390 | 2,600 | 17,100 | 2,600 |
| 2005-04-25 | 2,445 | 2,520 | 2,340 | 2,520 | 12,000 | 2,520 |
| 2005-04-22 | 2,480 | 2,500 | 2,430 | 2,475 | 9,400 | 2,475 |
| 2005-04-21 | 2,350 | 2,480 | 2,320 | 2,480 | 7,000 | 2,480 |
| 2005-04-20 | 2,500 | 2,500 | 2,370 | 2,425 | 16,100 | 2,425 |
| 2005-04-19 | 2,360 | 2,470 | 2,345 | 2,465 | 9,400 | 2,465 |
| 2005-04-18 | 2,435 | 2,435 | 2,320 | 2,355 | 8,900 | 2,355 |
| 2005-04-15 | 2,330 | 2,490 | 2,290 | 2,470 | 17,300 | 2,470 |
| 2005-04-14 | 2,600 | 2,600 | 2,410 | 2,430 | 21,600 | 2,430 |
| 2005-04-13 | 2,650 | 2,750 | 2,540 | 2,540 | 128,900 | 2,540 |
| 2005-04-12 | 2,300 | 2,610 | 2,300 | 2,610 | 120,200 | 2,610 |
| 2005-04-11 | 2,370 | 2,490 | 2,200 | 2,210 | 66,200 | 2,210 |
| 2005-04-08 | 2,100 | 2,390 | 2,090 | 2,310 | 73,900 | 2,310 |
| 2005-04-07 | 2,090 | 2,095 | 2,070 | 2,095 | 17,300 | 2,095 |
| 2005-04-06 | 2,100 | 2,100 | 2,050 | 2,095 | 23,000 | 2,095 |
| 2005-04-05 | 2,120 | 2,120 | 2,070 | 2,095 | 42,000 | 2,095 |
| 2005-04-04 | 2,100 | 2,100 | 2,000 | 2,070 | 72,900 | 2,070 |
| 2005-04-01 | 1,936 | 1,943 | 1,926 | 1,926 | 2,600 | 1,926 |
| 2005-03-31 | 1,932 | 1,944 | 1,932 | 1,936 | 1,300 | 1,936 |
| 2005-03-30 | 1,950 | 1,950 | 1,930 | 1,948 | 5,600 | 1,948 |
| 2005-03-29 | 1,955 | 1,960 | 1,950 | 1,960 | 1,700 | 1,960 |
| 2005-03-28 | 1,938 | 1,960 | 1,930 | 1,960 | 4,400 | 1,960 |
| 2005-03-25 | 1,969 | 1,969 | 1,940 | 1,960 | 5,500 | 1,960 |
| 2005-03-24 | 1,953 | 1,953 | 1,941 | 1,950 | 7,100 | 1,950 |
| 2005-03-23 | 1,950 | 1,960 | 1,946 | 1,955 | 5,300 | 1,955 |
| 2005-03-22 | 1,970 | 1,970 | 1,951 | 1,955 | 6,000 | 1,955 |
| 2005-03-18 | 1,970 | 1,970 | 1,955 | 1,969 | 4,200 | 1,969 |
| 2005-03-17 | 1,970 | 1,970 | 1,960 | 1,970 | 4,600 | 1,970 |
| 2005-03-16 | 1,950 | 1,970 | 1,950 | 1,960 | 2,600 | 1,960 |
| 2005-03-15 | 1,966 | 1,966 | 1,930 | 1,950 | 4,600 | 1,950 |
| 2005-03-14 | 1,949 | 1,949 | 1,930 | 1,930 | 7,300 | 1,930 |
| 2005-03-11 | 1,933 | 1,949 | 1,930 | 1,949 | 4,400 | 1,949 |
| 2005-03-10 | 1,940 | 1,950 | 1,930 | 1,933 | 9,500 | 1,933 |
| 2005-03-09 | 1,960 | 1,960 | 1,940 | 1,950 | 5,500 | 1,950 |
| 2005-03-08 | 1,985 | 1,985 | 1,930 | 1,968 | 4,800 | 1,968 |
| 2005-03-07 | 1,960 | 1,990 | 1,935 | 1,945 | 5,800 | 1,945 |
| 2005-03-04 | 1,980 | 1,990 | 1,960 | 1,960 | 4,100 | 1,960 |
| 2005-03-03 | 1,960 | 1,980 | 1,950 | 1,980 | 1,600 | 1,980 |
| 2005-03-02 | 1,995 | 1,995 | 1,910 | 1,960 | 5,700 | 1,960 |
| 2005-03-01 | 1,930 | 1,935 | 1,896 | 1,935 | 6,500 | 1,935 |
| 2005-02-28 | 1,888 | 1,940 | 1,888 | 1,902 | 2,500 | 1,902 |
| 2005-02-25 | 1,910 | 1,913 | 1,891 | 1,892 | 3,300 | 1,892 |
| 2005-02-24 | 1,937 | 1,938 | 1,916 | 1,920 | 1,900 | 1,920 |
| 2005-02-23 | 1,943 | 1,943 | 1,921 | 1,921 | 900 | 1,921 |
| 2005-02-22 | 1,980 | 1,980 | 1,920 | 1,943 | 4,900 | 1,943 |
| 2005-02-21 | 1,910 | 2,000 | 1,910 | 1,980 | 5,000 | 1,980 |
| 2005-02-18 | 1,949 | 1,949 | 1,920 | 1,921 | 4,300 | 1,921 |
| 2005-02-17 | 1,960 | 1,960 | 1,932 | 1,950 | 11,100 | 1,950 |
| 2005-02-16 | 1,950 | 1,953 | 1,922 | 1,950 | 12,200 | 1,950 |
| 2005-02-15 | 2,000 | 2,000 | 1,921 | 1,950 | 12,600 | 1,950 |
| 2005-02-14 | 2,050 | 2,100 | 2,020 | 2,020 | 14,700 | 2,020 |
| 2005-02-10 | 2,000 | 2,000 | 1,930 | 1,984 | 38,300 | 1,984 |
| 2005-02-09 | 2,140 | 2,140 | 2,020 | 2,095 | 98,400 | 2,095 |
| 2005-02-08 | 1,824 | 1,845 | 1,824 | 1,840 | 5,100 | 1,840 |
| 2005-02-07 | 1,822 | 1,830 | 1,821 | 1,822 | 12,800 | 1,822 |
| 2005-02-04 | 1,840 | 1,840 | 1,810 | 1,815 | 3,400 | 1,815 |
| 2005-02-03 | 1,900 | 1,915 | 1,860 | 1,914 | 2,200 | 1,914 |
| 2005-02-02 | 1,920 | 1,935 | 1,900 | 1,930 | 9,300 | 1,930 |
| 2005-02-01 | 1,800 | 1,820 | 1,800 | 1,820 | 6,400 | 1,820 |
| 2005-01-31 | 1,800 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 2005-01-28 | 1,800 | 1,800 | 1,760 | 1,800 | 7,700 | 1,800 |
| 2005-01-27 | 1,805 | 1,805 | 1,780 | 1,802 | 6,700 | 1,802 |
| 2005-01-26 | 1,806 | 1,806 | 1,800 | 1,802 | 7,200 | 1,802 |
| 2005-01-25 | 1,802 | 1,805 | 1,801 | 1,803 | 4,800 | 1,803 |
| 2005-01-24 | 1,830 | 1,840 | 1,801 | 1,802 | 8,000 | 1,802 |
| 2005-01-21 | 1,864 | 1,864 | 1,830 | 1,850 | 4,000 | 1,850 |
| 2005-01-20 | 1,899 | 1,899 | 1,881 | 1,881 | 2,500 | 1,881 |
| 2005-01-19 | 1,930 | 1,930 | 1,885 | 1,900 | 2,200 | 1,900 |
| 2005-01-18 | 1,990 | 1,990 | 1,900 | 1,900 | 9,100 | 1,900 |
| 2005-01-17 | 1,930 | 2,000 | 1,930 | 2,000 | 15,300 | 2,000 |
| 2005-01-14 | 1,920 | 1,960 | 1,910 | 1,930 | 14,200 | 1,930 |
| 2005-01-13 | 1,851 | 1,930 | 1,851 | 1,921 | 15,300 | 1,921 |
| 2005-01-12 | 1,850 | 1,890 | 1,850 | 1,850 | 9,000 | 1,850 |
| 2005-01-11 | 1,850 | 1,860 | 1,820 | 1,840 | 5,700 | 1,840 |
| 2005-01-07 | 1,852 | 1,860 | 1,850 | 1,850 | 8,500 | 1,850 |
| 2005-01-06 | 1,750 | 1,850 | 1,750 | 1,850 | 9,300 | 1,850 |
| 2005-01-05 | 1,730 | 1,800 | 1,730 | 1,800 | 5,300 | 1,800 |
| 2005-01-04 | 1,730 | 1,730 | 1,720 | 1,730 | 1,600 | 1,730 |
分割・併合履歴 ： なし
