3956 国際チャート(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 | 970 | 974 | 967 | 972 | 7,300 | 972 |
| 2005-12-29 | 964 | 975 | 964 | 970 | 4,600 | 970 |
| 2005-12-28 | 965 | 965 | 960 | 964 | 5,400 | 964 |
| 2005-12-27 | 963 | 965 | 955 | 965 | 8,300 | 965 |
| 2005-12-26 | 979 | 986 | 956 | 959 | 27,800 | 959 |
| 2005-12-22 | 950 | 980 | 950 | 959 | 21,600 | 959 |
| 2005-12-21 | 956 | 959 | 948 | 950 | 28,100 | 950 |
| 2005-12-20 | 980 | 980 | 957 | 960 | 31,800 | 960 |
| 2005-12-19 | 995 | 995 | 978 | 981 | 15,800 | 981 |
| 2005-12-16 | 1,010 | 1,010 | 993 | 1,000 | 25,100 | 1,000 |
| 2005-12-15 | 1,035 | 1,035 | 1,003 | 1,003 | 31,600 | 1,003 |
| 2005-12-14 | 1,077 | 1,077 | 1,041 | 1,041 | 23,100 | 1,041 |
| 2005-12-13 | 1,070 | 1,071 | 1,060 | 1,068 | 4,700 | 1,068 |
| 2005-12-12 | 1,037 | 1,066 | 1,037 | 1,060 | 4,100 | 1,060 |
| 2005-12-09 | 1,040 | 1,040 | 1,036 | 1,036 | 4,000 | 1,036 |
| 2005-12-08 | 1,027 | 1,039 | 1,027 | 1,038 | 2,600 | 1,038 |
| 2005-12-07 | 1,030 | 1,040 | 1,027 | 1,027 | 3,600 | 1,027 |
| 2005-12-06 | 1,030 | 1,040 | 1,027 | 1,030 | 6,000 | 1,030 |
| 2005-12-05 | 1,023 | 1,030 | 1,023 | 1,027 | 4,300 | 1,027 |
| 2005-12-02 | 1,033 | 1,033 | 1,021 | 1,021 | 3,800 | 1,021 |
| 2005-12-01 | 1,030 | 1,035 | 1,025 | 1,025 | 2,200 | 1,025 |
| 2005-11-30 | 1,040 | 1,040 | 1,026 | 1,030 | 4,600 | 1,030 |
| 2005-11-29 | 1,033 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2005-11-28 | 1,032 | 1,034 | 1,032 | 1,033 | 2,300 | 1,033 |
| 2005-11-25 | 1,049 | 1,049 | 1,030 | 1,031 | 1,600 | 1,031 |
| 2005-11-24 | 1,044 | 1,045 | 1,038 | 1,038 | 3,000 | 1,038 |
| 2005-11-22 | 1,045 | 1,052 | 1,041 | 1,045 | 3,900 | 1,045 |
| 2005-11-21 | 1,051 | 1,051 | 1,047 | 1,047 | 3,700 | 1,047 |
| 2005-11-18 | 1,053 | 1,053 | 1,050 | 1,052 | 3,000 | 1,052 |
| 2005-11-17 | 1,052 | 1,052 | 1,050 | 1,052 | 1,900 | 1,052 |
| 2005-11-16 | 1,066 | 1,076 | 1,050 | 1,051 | 2,300 | 1,051 |
| 2005-11-15 | 1,070 | 1,078 | 1,066 | 1,066 | 2,600 | 1,066 |
| 2005-11-14 | 1,050 | 1,070 | 1,050 | 1,060 | 7,600 | 1,060 |
| 2005-11-11 | 1,022 | 1,050 | 1,021 | 1,050 | 6,900 | 1,050 |
| 2005-11-10 | 1,026 | 1,035 | 1,019 | 1,034 | 4,700 | 1,034 |
| 2005-11-09 | 1,030 | 1,035 | 1,018 | 1,020 | 6,800 | 1,020 |
| 2005-11-08 | 1,038 | 1,040 | 1,016 | 1,016 | 8,200 | 1,016 |
| 2005-11-07 | 1,042 | 1,042 | 1,024 | 1,024 | 4,800 | 1,024 |
| 2005-11-04 | 1,029 | 1,040 | 1,020 | 1,021 | 7,500 | 1,021 |
| 2005-11-02 | 1,000 | 1,025 | 998 | 1,020 | 16,900 | 1,020 |
| 2005-11-01 | 965 | 1,000 | 965 | 992 | 26,100 | 992 |
| 2005-10-31 | 921 | 962 | 915 | 960 | 88,000 | 960 |
| 2005-10-28 | 1,114 | 1,115 | 1,110 | 1,111 | 1,900 | 1,111 |
| 2005-10-27 | 1,120 | 1,120 | 1,110 | 1,115 | 2,100 | 1,115 |
| 2005-10-26 | 1,110 | 1,120 | 1,090 | 1,120 | 5,100 | 1,120 |
| 2005-10-25 | 1,110 | 1,120 | 1,090 | 1,115 | 5,600 | 1,115 |
| 2005-10-24 | 1,085 | 1,109 | 1,085 | 1,109 | 3,000 | 1,109 |
| 2005-10-21 | 1,089 | 1,089 | 1,080 | 1,081 | 3,700 | 1,081 |
| 2005-10-20 | 1,093 | 1,093 | 1,080 | 1,090 | 4,800 | 1,090 |
| 2005-10-19 | 1,070 | 1,075 | 1,066 | 1,073 | 3,400 | 1,073 |
| 2005-10-18 | 1,066 | 1,080 | 1,065 | 1,071 | 10,400 | 1,071 |
| 2005-10-17 | 1,080 | 1,080 | 1,060 | 1,065 | 10,000 | 1,065 |
| 2005-10-14 | 1,112 | 1,125 | 1,100 | 1,100 | 9,700 | 1,100 |
| 2005-10-13 | 1,116 | 1,121 | 1,114 | 1,121 | 6,900 | 1,121 |
| 2005-10-12 | 1,130 | 1,131 | 1,115 | 1,116 | 7,100 | 1,116 |
| 2005-10-11 | 1,130 | 1,134 | 1,130 | 1,134 | 2,900 | 1,134 |
| 2005-10-07 | 1,131 | 1,144 | 1,130 | 1,131 | 1,500 | 1,131 |
| 2005-10-06 | 1,142 | 1,147 | 1,140 | 1,140 | 5,000 | 1,140 |
| 2005-10-05 | 1,144 | 1,144 | 1,141 | 1,141 | 2,700 | 1,141 |
| 2005-10-04 | 1,145 | 1,145 | 1,141 | 1,144 | 2,700 | 1,144 |
| 2005-10-03 | 1,135 | 1,143 | 1,131 | 1,139 | 3,200 | 1,139 |
| 2005-09-30 | 1,125 | 1,130 | 1,125 | 1,130 | 3,300 | 1,130 |
| 2005-09-29 | 1,111 | 1,125 | 1,110 | 1,125 | 16,300 | 1,125 |
| 2005-09-28 | 1,118 | 1,118 | 1,111 | 1,113 | 7,000 | 1,113 |
| 2005-09-27 | 1,120 | 1,120 | 1,110 | 1,118 | 10,300 | 1,118 |
| 2005-09-26 | 1,139 | 1,150 | 1,130 | 1,131 | 4,800 | 1,131 |
| 2005-09-22 | 1,161 | 1,170 | 1,120 | 1,140 | 8,500 | 1,140 |
| 2005-09-21 | 1,187 | 1,190 | 1,180 | 1,180 | 7,300 | 1,180 |
| 2005-09-20 | 1,210 | 1,210 | 1,195 | 1,195 | 8,000 | 1,195 |
| 2005-09-16 | 1,185 | 1,214 | 1,185 | 1,211 | 6,800 | 1,211 |
| 2005-09-15 | 1,250 | 1,253 | 1,245 | 1,245 | 13,300 | 1,245 |
| 2005-09-14 | 1,245 | 1,253 | 1,245 | 1,250 | 12,500 | 1,250 |
| 2005-09-13 | 1,236 | 1,240 | 1,235 | 1,240 | 4,600 | 1,240 |
| 2005-09-12 | 1,255 | 1,255 | 1,225 | 1,235 | 5,100 | 1,235 |
| 2005-09-09 | 1,196 | 1,215 | 1,196 | 1,215 | 6,700 | 1,215 |
| 2005-09-08 | 1,200 | 1,200 | 1,191 | 1,191 | 3,200 | 1,191 |
| 2005-09-07 | 1,195 | 1,218 | 1,180 | 1,200 | 10,100 | 1,200 |
| 2005-09-06 | 1,180 | 1,195 | 1,160 | 1,170 | 11,400 | 1,170 |
| 2005-09-05 | 1,176 | 1,180 | 1,160 | 1,180 | 11,800 | 1,180 |
| 2005-09-02 | 1,130 | 1,165 | 1,124 | 1,158 | 14,800 | 1,158 |
| 2005-09-01 | 1,120 | 1,129 | 1,119 | 1,126 | 18,100 | 1,126 |
| 2005-08-31 | 1,122 | 1,122 | 1,117 | 1,117 | 3,400 | 1,117 |
| 2005-08-30 | 1,118 | 1,123 | 1,118 | 1,122 | 4,100 | 1,122 |
| 2005-08-29 | 1,117 | 1,120 | 1,117 | 1,120 | 2,300 | 1,120 |
| 2005-08-26 | 1,125 | 1,125 | 1,116 | 1,120 | 7,000 | 1,120 |
| 2005-08-25 | 1,105 | 1,130 | 1,105 | 1,128 | 6,000 | 1,128 |
| 2005-08-24 | 1,141 | 1,145 | 1,140 | 1,145 | 3,400 | 1,145 |
| 2005-08-23 | 1,150 | 1,151 | 1,146 | 1,146 | 4,400 | 1,146 |
| 2005-08-22 | 1,151 | 1,151 | 1,150 | 1,150 | 4,700 | 1,150 |
| 2005-08-19 | 1,151 | 1,153 | 1,150 | 1,151 | 2,600 | 1,151 |
| 2005-08-18 | 1,155 | 1,155 | 1,152 | 1,153 | 2,300 | 1,153 |
| 2005-08-17 | 1,157 | 1,157 | 1,152 | 1,153 | 2,500 | 1,153 |
| 2005-08-16 | 1,160 | 1,170 | 1,157 | 1,157 | 2,900 | 1,157 |
| 2005-08-15 | 1,157 | 1,170 | 1,155 | 1,158 | 2,100 | 1,158 |
| 2005-08-12 | 1,156 | 1,160 | 1,156 | 1,157 | 1,800 | 1,157 |
| 2005-08-11 | 1,152 | 1,186 | 1,152 | 1,155 | 4,700 | 1,155 |
| 2005-08-10 | 1,150 | 1,160 | 1,150 | 1,151 | 4,500 | 1,151 |
| 2005-08-09 | 1,140 | 1,150 | 1,130 | 1,150 | 4,300 | 1,150 |
| 2005-08-08 | 1,145 | 1,149 | 1,132 | 1,140 | 4,100 | 1,140 |
| 2005-08-05 | 1,151 | 1,160 | 1,151 | 1,153 | 4,500 | 1,153 |
| 2005-08-04 | 1,150 | 1,152 | 1,148 | 1,151 | 2,800 | 1,151 |
| 2005-08-03 | 1,152 | 1,152 | 1,150 | 1,151 | 2,900 | 1,151 |
| 2005-08-02 | 1,152 | 1,160 | 1,152 | 1,152 | 18,300 | 1,152 |
| 2005-08-01 | 1,155 | 1,157 | 1,151 | 1,152 | 5,700 | 1,152 |
| 2005-07-29 | 1,155 | 1,160 | 1,151 | 1,155 | 7,400 | 1,155 |
| 2005-07-28 | 1,170 | 1,172 | 1,170 | 1,172 | 10,200 | 1,172 |
| 2005-07-27 | 1,165 | 1,175 | 1,150 | 1,170 | 24,300 | 1,170 |
| 2005-07-26 | 1,180 | 1,180 | 1,170 | 1,175 | 6,100 | 1,175 |
| 2005-07-25 | 1,165 | 1,198 | 1,165 | 1,189 | 9,000 | 1,189 |
| 2005-07-22 | 1,239 | 1,239 | 1,210 | 1,225 | 5,500 | 1,225 |
| 2005-07-21 | 1,246 | 1,248 | 1,236 | 1,240 | 5,200 | 1,240 |
| 2005-07-20 | 1,234 | 1,250 | 1,233 | 1,240 | 11,100 | 1,240 |
| 2005-07-19 | 1,235 | 1,240 | 1,220 | 1,234 | 25,700 | 1,234 |
| 2005-07-15 | 1,168 | 1,199 | 1,168 | 1,199 | 14,500 | 1,199 |
| 2005-07-14 | 1,168 | 1,185 | 1,154 | 1,165 | 23,500 | 1,165 |
| 2005-07-13 | 1,202 | 1,215 | 1,150 | 1,179 | 21,000 | 1,179 |
| 2005-07-12 | 1,225 | 1,225 | 1,213 | 1,218 | 8,100 | 1,218 |
| 2005-07-11 | 1,225 | 1,230 | 1,220 | 1,220 | 9,700 | 1,220 |
| 2005-07-08 | 1,250 | 1,250 | 1,225 | 1,230 | 12,300 | 1,230 |
| 2005-07-07 | 1,250 | 1,250 | 1,246 | 1,250 | 6,400 | 1,250 |
| 2005-07-06 | 1,255 | 1,255 | 1,242 | 1,250 | 17,100 | 1,250 |
| 2005-07-05 | 1,272 | 1,272 | 1,260 | 1,265 | 1,200 | 1,265 |
| 2005-07-04 | 1,270 | 1,270 | 1,266 | 1,270 | 2,500 | 1,270 |
| 2005-07-01 | 1,280 | 1,280 | 1,251 | 1,260 | 6,300 | 1,260 |
| 2005-06-30 | 1,260 | 1,260 | 1,259 | 1,260 | 1,700 | 1,260 |
| 2005-06-29 | 1,264 | 1,264 | 1,251 | 1,260 | 5,200 | 1,260 |
| 2005-06-28 | 1,300 | 1,300 | 1,255 | 1,255 | 12,500 | 1,255 |
| 2005-06-27 | 1,310 | 1,310 | 1,305 | 1,305 | 4,300 | 1,305 |
| 2005-06-24 | 1,270 | 1,310 | 1,270 | 1,305 | 15,000 | 1,305 |
| 2005-06-23 | 1,305 | 1,310 | 1,300 | 1,300 | 6,100 | 1,300 |
| 2005-06-22 | 1,300 | 1,319 | 1,300 | 1,314 | 1,700 | 1,314 |
| 2005-06-21 | 1,300 | 1,300 | 1,298 | 1,300 | 1,600 | 1,300 |
| 2005-06-20 | 1,295 | 1,310 | 1,292 | 1,300 | 3,300 | 1,300 |
| 2005-06-17 | 1,295 | 1,300 | 1,280 | 1,294 | 3,900 | 1,294 |
| 2005-06-16 | 1,305 | 1,305 | 1,295 | 1,295 | 1,100 | 1,295 |
| 2005-06-15 | 1,315 | 1,315 | 1,290 | 1,305 | 2,600 | 1,305 |
| 2005-06-14 | 1,310 | 1,315 | 1,305 | 1,310 | 1,700 | 1,310 |
| 2005-06-13 | 1,325 | 1,325 | 1,305 | 1,310 | 2,100 | 1,310 |
| 2005-06-10 | 1,310 | 1,325 | 1,305 | 1,325 | 4,400 | 1,325 |
| 2005-06-09 | 1,305 | 1,310 | 1,300 | 1,310 | 2,300 | 1,310 |
| 2005-06-08 | 1,310 | 1,310 | 1,305 | 1,305 | 1,300 | 1,305 |
| 2005-06-07 | 1,310 | 1,320 | 1,310 | 1,320 | 10,100 | 1,320 |
| 2005-06-06 | 1,315 | 1,320 | 1,315 | 1,319 | 5,300 | 1,319 |
| 2005-06-03 | 1,310 | 1,340 | 1,310 | 1,315 | 4,000 | 1,315 |
| 2005-06-02 | 1,297 | 1,310 | 1,297 | 1,308 | 6,400 | 1,308 |
| 2005-06-01 | 1,250 | 1,290 | 1,245 | 1,290 | 20,200 | 1,290 |
| 2005-05-31 | 1,280 | 1,280 | 1,259 | 1,259 | 1,000 | 1,259 |
| 2005-05-30 | 1,251 | 1,270 | 1,251 | 1,270 | 1,400 | 1,270 |
| 2005-05-27 | 1,240 | 1,250 | 1,240 | 1,250 | 3,600 | 1,250 |
| 2005-05-26 | 1,230 | 1,260 | 1,230 | 1,250 | 7,200 | 1,250 |
| 2005-05-25 | 1,250 | 1,320 | 1,250 | 1,270 | 5,700 | 1,270 |
| 2005-05-24 | 1,354 | 1,356 | 1,330 | 1,330 | 4,500 | 1,330 |
| 2005-05-23 | 1,370 | 1,370 | 1,350 | 1,355 | 4,000 | 1,355 |
| 2005-05-20 | 1,351 | 1,380 | 1,350 | 1,380 | 12,300 | 1,380 |
| 2005-05-19 | 1,340 | 1,350 | 1,330 | 1,344 | 1,700 | 1,344 |
| 2005-05-18 | 1,300 | 1,330 | 1,300 | 1,320 | 11,600 | 1,320 |
| 2005-05-17 | 1,326 | 1,330 | 1,290 | 1,300 | 6,200 | 1,300 |
| 2005-05-16 | 1,331 | 1,331 | 1,325 | 1,325 | 900 | 1,325 |
| 2005-05-13 | 1,346 | 1,350 | 1,302 | 1,330 | 8,800 | 1,330 |
| 2005-05-12 | 1,370 | 1,370 | 1,342 | 1,342 | 4,200 | 1,342 |
| 2005-05-11 | 1,370 | 1,430 | 1,360 | 1,370 | 9,200 | 1,370 |
| 2005-05-10 | 1,373 | 1,373 | 1,360 | 1,369 | 11,000 | 1,369 |
| 2005-05-09 | 1,345 | 1,346 | 1,345 | 1,346 | 9,800 | 1,346 |
| 2005-05-06 | 1,345 | 1,345 | 1,338 | 1,345 | 5,000 | 1,345 |
| 2005-05-02 | 1,330 | 1,333 | 1,330 | 1,332 | 2,100 | 1,332 |
| 2005-04-28 | 1,340 | 1,340 | 1,323 | 1,332 | 3,200 | 1,332 |
| 2005-04-27 | 1,336 | 1,340 | 1,330 | 1,330 | 3,600 | 1,330 |
| 2005-04-26 | 1,350 | 1,350 | 1,330 | 1,335 | 5,500 | 1,335 |
| 2005-04-25 | 1,380 | 1,380 | 1,359 | 1,359 | 1,600 | 1,359 |
| 2005-04-22 | 1,365 | 1,365 | 1,340 | 1,340 | 3,200 | 1,340 |
| 2005-04-21 | 1,385 | 1,385 | 1,335 | 1,345 | 2,100 | 1,345 |
| 2005-04-20 | 1,370 | 1,385 | 1,370 | 1,385 | 5,600 | 1,385 |
| 2005-04-19 | 1,340 | 1,365 | 1,340 | 1,350 | 6,200 | 1,350 |
| 2005-04-18 | 1,365 | 1,375 | 1,280 | 1,330 | 11,000 | 1,330 |
| 2005-04-15 | 1,435 | 1,435 | 1,420 | 1,425 | 4,100 | 1,425 |
| 2005-04-14 | 1,470 | 1,470 | 1,430 | 1,440 | 3,200 | 1,440 |
| 2005-04-13 | 1,477 | 1,477 | 1,447 | 1,476 | 4,700 | 1,476 |
| 2005-04-12 | 1,450 | 1,480 | 1,450 | 1,470 | 8,900 | 1,470 |
| 2005-04-11 | 1,485 | 1,500 | 1,430 | 1,430 | 17,800 | 1,430 |
| 2005-04-08 | 1,430 | 1,460 | 1,430 | 1,450 | 9,000 | 1,450 |
| 2005-04-07 | 1,440 | 1,440 | 1,412 | 1,420 | 5,700 | 1,420 |
| 2005-04-06 | 1,445 | 1,445 | 1,420 | 1,420 | 5,200 | 1,420 |
| 2005-04-05 | 1,425 | 1,430 | 1,420 | 1,425 | 5,400 | 1,425 |
| 2005-04-04 | 1,445 | 1,447 | 1,425 | 1,435 | 1,900 | 1,435 |
| 2005-04-01 | 1,450 | 1,450 | 1,410 | 1,430 | 4,700 | 1,430 |
| 2005-03-31 | 1,450 | 1,462 | 1,410 | 1,462 | 6,300 | 1,462 |
| 2005-03-30 | 1,460 | 1,480 | 1,460 | 1,462 | 3,400 | 1,462 |
| 2005-03-29 | 1,500 | 1,510 | 1,455 | 1,455 | 6,100 | 1,455 |
| 2005-03-28 | 1,529 | 1,529 | 1,500 | 1,528 | 4,600 | 1,528 |
| 2005-03-25 | 1,558 | 1,559 | 1,554 | 1,558 | 7,700 | 1,558 |
| 2005-03-24 | 1,550 | 1,560 | 1,541 | 1,554 | 6,300 | 1,554 |
| 2005-03-23 | 1,540 | 1,550 | 1,530 | 1,550 | 8,100 | 1,550 |
| 2005-03-22 | 1,510 | 1,540 | 1,510 | 1,511 | 13,000 | 1,511 |
| 2005-03-18 | 1,508 | 1,510 | 1,500 | 1,500 | 12,100 | 1,500 |
| 2005-03-17 | 1,510 | 1,510 | 1,505 | 1,505 | 3,800 | 1,505 |
| 2005-03-16 | 1,505 | 1,530 | 1,502 | 1,520 | 6,100 | 1,520 |
| 2005-03-15 | 1,510 | 1,510 | 1,504 | 1,510 | 3,000 | 1,510 |
| 2005-03-14 | 1,529 | 1,530 | 1,510 | 1,510 | 5,300 | 1,510 |
| 2005-03-11 | 1,538 | 1,540 | 1,500 | 1,510 | 7,700 | 1,510 |
| 2005-03-10 | 1,520 | 1,535 | 1,515 | 1,535 | 2,900 | 1,535 |
| 2005-03-09 | 1,551 | 1,551 | 1,500 | 1,548 | 3,400 | 1,548 |
| 2005-03-08 | 1,555 | 1,560 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2005-03-07 | 1,580 | 1,585 | 1,551 | 1,552 | 4,800 | 1,552 |
| 2005-03-04 | 1,585 | 1,585 | 1,555 | 1,557 | 3,400 | 1,557 |
| 2005-03-03 | 1,547 | 1,585 | 1,547 | 1,585 | 5,900 | 1,585 |
| 2005-03-02 | 1,548 | 1,550 | 1,530 | 1,547 | 6,300 | 1,547 |
| 2005-03-01 | 1,511 | 1,520 | 1,511 | 1,518 | 2,300 | 1,518 |
| 2005-02-28 | 1,500 | 1,510 | 1,496 | 1,505 | 4,700 | 1,505 |
| 2005-02-25 | 1,500 | 1,500 | 1,490 | 1,495 | 3,200 | 1,495 |
| 2005-02-24 | 1,461 | 1,480 | 1,461 | 1,470 | 2,400 | 1,470 |
| 2005-02-23 | 1,457 | 1,510 | 1,452 | 1,461 | 3,600 | 1,461 |
| 2005-02-22 | 1,488 | 1,488 | 1,456 | 1,456 | 600 | 1,456 |
| 2005-02-21 | 1,451 | 1,455 | 1,420 | 1,450 | 7,800 | 1,450 |
| 2005-02-18 | 1,495 | 1,495 | 1,451 | 1,451 | 5,400 | 1,451 |
| 2005-02-17 | 1,505 | 1,505 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2005-02-16 | 1,550 | 1,555 | 1,505 | 1,505 | 1,700 | 1,505 |
| 2005-02-15 | 1,510 | 1,520 | 1,500 | 1,520 | 4,400 | 1,520 |
| 2005-02-14 | 1,510 | 1,535 | 1,500 | 1,501 | 7,800 | 1,501 |
| 2005-02-10 | 1,500 | 1,500 | 1,490 | 1,500 | 800 | 1,500 |
| 2005-02-09 | 1,510 | 1,510 | 1,481 | 1,510 | 1,700 | 1,510 |
| 2005-02-08 | 1,510 | 1,510 | 1,497 | 1,500 | 3,800 | 1,500 |
| 2005-02-07 | 1,460 | 1,480 | 1,458 | 1,470 | 5,800 | 1,470 |
| 2005-02-04 | 1,480 | 1,480 | 1,450 | 1,460 | 9,000 | 1,460 |
| 2005-02-03 | 1,520 | 1,540 | 1,485 | 1,486 | 18,600 | 1,486 |
| 2005-02-02 | 1,525 | 1,525 | 1,502 | 1,515 | 3,900 | 1,515 |
| 2005-02-01 | 1,525 | 1,525 | 1,510 | 1,515 | 8,200 | 1,515 |
| 2005-01-31 | 1,545 | 1,545 | 1,530 | 1,530 | 3,600 | 1,530 |
| 2005-01-28 | 1,551 | 1,579 | 1,530 | 1,545 | 5,600 | 1,545 |
| 2005-01-27 | 1,550 | 1,620 | 1,520 | 1,610 | 11,200 | 1,610 |
| 2005-01-26 | 1,600 | 1,601 | 1,560 | 1,560 | 13,000 | 1,560 |
| 2005-01-25 | 1,650 | 1,650 | 1,611 | 1,620 | 8,200 | 1,620 |
| 2005-01-24 | 1,630 | 1,630 | 1,610 | 1,630 | 10,700 | 1,630 |
| 2005-01-21 | 1,579 | 1,597 | 1,560 | 1,597 | 17,900 | 1,597 |
| 2005-01-20 | 1,546 | 1,574 | 1,533 | 1,549 | 17,100 | 1,549 |
| 2005-01-19 | 1,519 | 1,535 | 1,511 | 1,530 | 13,300 | 1,530 |
| 2005-01-18 | 1,510 | 1,520 | 1,460 | 1,500 | 6,400 | 1,500 |
| 2005-01-17 | 1,521 | 1,540 | 1,510 | 1,510 | 7,200 | 1,510 |
| 2005-01-14 | 1,480 | 1,525 | 1,480 | 1,520 | 3,600 | 1,520 |
| 2005-01-13 | 1,520 | 1,540 | 1,500 | 1,540 | 5,500 | 1,540 |
| 2005-01-12 | 1,560 | 1,565 | 1,520 | 1,535 | 5,500 | 1,535 |
| 2005-01-11 | 1,565 | 1,650 | 1,540 | 1,545 | 31,500 | 1,545 |
| 2005-01-07 | 1,500 | 1,580 | 1,500 | 1,515 | 8,500 | 1,515 |
| 2005-01-06 | 1,390 | 1,469 | 1,390 | 1,460 | 8,300 | 1,460 |
| 2005-01-05 | 1,431 | 1,459 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2005-01-04 | 1,364 | 1,400 | 1,364 | 1,400 | 7,300 | 1,400 |
分割・併合履歴 ： なし
