4994 大成ラミック(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 | 3,390 | 3,390 | 3,330 | 3,380 | 7,000 | 3,380 |
| 2005-12-29 | 3,420 | 3,430 | 3,380 | 3,380 | 11,500 | 3,380 |
| 2005-12-28 | 3,310 | 3,440 | 3,310 | 3,440 | 26,400 | 3,440 |
| 2005-12-27 | 3,350 | 3,350 | 3,310 | 3,310 | 8,900 | 3,310 |
| 2005-12-26 | 3,300 | 3,350 | 3,300 | 3,330 | 19,700 | 3,330 |
| 2005-12-22 | 3,300 | 3,310 | 3,290 | 3,300 | 9,600 | 3,300 |
| 2005-12-21 | 3,300 | 3,310 | 3,290 | 3,290 | 9,500 | 3,290 |
| 2005-12-20 | 3,290 | 3,320 | 3,280 | 3,310 | 19,400 | 3,310 |
| 2005-12-19 | 3,250 | 3,310 | 3,240 | 3,270 | 22,200 | 3,270 |
| 2005-12-16 | 3,170 | 3,230 | 3,170 | 3,230 | 13,100 | 3,230 |
| 2005-12-15 | 3,250 | 3,260 | 3,180 | 3,190 | 21,500 | 3,190 |
| 2005-12-14 | 3,280 | 3,280 | 3,220 | 3,220 | 17,300 | 3,220 |
| 2005-12-13 | 3,260 | 3,270 | 3,240 | 3,270 | 11,500 | 3,270 |
| 2005-12-12 | 3,220 | 3,270 | 3,220 | 3,240 | 15,700 | 3,240 |
| 2005-12-09 | 3,230 | 3,230 | 3,170 | 3,210 | 27,400 | 3,210 |
| 2005-12-08 | 3,230 | 3,240 | 3,170 | 3,210 | 24,000 | 3,210 |
| 2005-12-07 | 3,300 | 3,300 | 3,260 | 3,270 | 16,800 | 3,270 |
| 2005-12-06 | 3,300 | 3,340 | 3,270 | 3,290 | 32,800 | 3,290 |
| 2005-12-05 | 3,330 | 3,360 | 3,290 | 3,340 | 54,200 | 3,340 |
| 2005-12-02 | 3,180 | 3,290 | 3,160 | 3,240 | 60,700 | 3,240 |
| 2005-12-01 | 3,080 | 3,160 | 3,070 | 3,130 | 48,200 | 3,130 |
| 2005-11-30 | 3,070 | 3,100 | 3,060 | 3,080 | 35,000 | 3,080 |
| 2005-11-29 | 3,040 | 3,090 | 3,040 | 3,070 | 39,600 | 3,070 |
| 2005-11-28 | 3,020 | 3,040 | 3,020 | 3,020 | 12,300 | 3,020 |
| 2005-11-25 | 3,020 | 3,020 | 3,000 | 3,020 | 9,100 | 3,020 |
| 2005-11-24 | 3,020 | 3,020 | 3,000 | 3,010 | 13,900 | 3,010 |
| 2005-11-22 | 3,010 | 3,030 | 2,995 | 3,000 | 30,900 | 3,000 |
| 2005-11-21 | 3,040 | 3,050 | 2,995 | 2,995 | 37,700 | 2,995 |
| 2005-11-18 | 3,030 | 3,060 | 3,000 | 3,020 | 34,500 | 3,020 |
| 2005-11-17 | 3,050 | 3,060 | 3,020 | 3,020 | 15,900 | 3,020 |
| 2005-11-16 | 3,060 | 3,060 | 3,050 | 3,050 | 8,200 | 3,050 |
| 2005-11-15 | 3,080 | 3,100 | 3,060 | 3,060 | 7,800 | 3,060 |
| 2005-11-14 | 3,120 | 3,120 | 3,080 | 3,080 | 12,500 | 3,080 |
| 2005-11-11 | 3,080 | 3,110 | 3,080 | 3,100 | 11,100 | 3,100 |
| 2005-11-10 | 3,110 | 3,120 | 3,070 | 3,070 | 11,800 | 3,070 |
| 2005-11-09 | 3,120 | 3,130 | 3,100 | 3,110 | 9,800 | 3,110 |
| 2005-11-08 | 3,120 | 3,140 | 3,100 | 3,100 | 15,100 | 3,100 |
| 2005-11-07 | 3,090 | 3,100 | 3,060 | 3,090 | 17,300 | 3,090 |
| 2005-11-04 | 3,040 | 3,070 | 3,040 | 3,040 | 22,700 | 3,040 |
| 2005-11-02 | 3,030 | 3,050 | 3,010 | 3,010 | 15,200 | 3,010 |
| 2005-11-01 | 3,020 | 3,030 | 3,010 | 3,020 | 30,300 | 3,020 |
| 2005-10-31 | 3,000 | 3,020 | 2,995 | 3,000 | 16,900 | 3,000 |
| 2005-10-28 | 3,010 | 3,030 | 2,995 | 2,995 | 16,900 | 2,995 |
| 2005-10-27 | 3,030 | 3,040 | 2,995 | 3,030 | 12,100 | 3,030 |
| 2005-10-26 | 3,020 | 3,050 | 2,990 | 3,010 | 9,800 | 3,010 |
| 2005-10-25 | 3,020 | 3,020 | 2,985 | 2,995 | 14,000 | 2,995 |
| 2005-10-24 | 2,985 | 3,010 | 2,950 | 3,000 | 29,200 | 3,000 |
| 2005-10-21 | 2,975 | 2,975 | 2,950 | 2,975 | 11,900 | 2,975 |
| 2005-10-20 | 2,970 | 2,985 | 2,960 | 2,970 | 8,600 | 2,970 |
| 2005-10-19 | 3,000 | 3,000 | 2,955 | 2,970 | 16,500 | 2,970 |
| 2005-10-18 | 2,995 | 3,000 | 2,980 | 3,000 | 14,200 | 3,000 |
| 2005-10-17 | 3,000 | 3,060 | 2,985 | 3,000 | 19,400 | 3,000 |
| 2005-10-14 | 3,050 | 3,050 | 3,000 | 3,000 | 19,900 | 3,000 |
| 2005-10-13 | 3,000 | 3,030 | 2,985 | 3,030 | 31,800 | 3,030 |
| 2005-10-12 | 3,020 | 3,020 | 2,975 | 3,000 | 33,700 | 3,000 |
| 2005-10-11 | 3,020 | 3,030 | 3,000 | 3,010 | 26,800 | 3,010 |
| 2005-10-07 | 3,060 | 3,060 | 3,030 | 3,030 | 8,400 | 3,030 |
| 2005-10-06 | 3,100 | 3,100 | 3,060 | 3,060 | 12,800 | 3,060 |
| 2005-10-05 | 3,060 | 3,100 | 3,060 | 3,100 | 14,200 | 3,100 |
| 2005-10-04 | 3,060 | 3,090 | 3,050 | 3,050 | 12,200 | 3,050 |
| 2005-10-03 | 3,050 | 3,060 | 3,000 | 3,050 | 23,300 | 3,050 |
| 2005-09-30 | 3,100 | 3,100 | 3,060 | 3,080 | 18,000 | 3,080 |
| 2005-09-29 | 3,140 | 3,160 | 3,080 | 3,110 | 26,100 | 3,110 |
| 2005-09-28 | 3,240 | 3,250 | 3,180 | 3,190 | 15,500 | 3,190 |
| 2005-09-27 | 3,290 | 3,300 | 3,230 | 3,270 | 29,200 | 3,270 |
| 2005-09-26 | 3,310 | 3,360 | 3,310 | 3,330 | 55,400 | 3,330 |
| 2005-09-22 | 3,360 | 3,360 | 3,320 | 3,320 | 30,400 | 3,320 |
| 2005-09-21 | 3,320 | 3,350 | 3,320 | 3,340 | 16,900 | 3,340 |
| 2005-09-20 | 3,290 | 3,340 | 3,260 | 3,320 | 22,000 | 3,320 |
| 2005-09-16 | 3,230 | 3,250 | 3,210 | 3,240 | 10,300 | 3,240 |
| 2005-09-15 | 3,190 | 3,220 | 3,180 | 3,190 | 14,200 | 3,190 |
| 2005-09-14 | 3,170 | 3,190 | 3,160 | 3,190 | 8,600 | 3,190 |
| 2005-09-13 | 3,150 | 3,160 | 3,140 | 3,160 | 8,300 | 3,160 |
| 2005-09-12 | 3,130 | 3,160 | 3,130 | 3,150 | 12,500 | 3,150 |
| 2005-09-09 | 3,130 | 3,130 | 3,100 | 3,120 | 22,600 | 3,120 |
| 2005-09-08 | 3,130 | 3,130 | 3,110 | 3,110 | 15,400 | 3,110 |
| 2005-09-07 | 3,120 | 3,130 | 3,110 | 3,130 | 12,500 | 3,130 |
| 2005-09-06 | 3,150 | 3,160 | 3,110 | 3,110 | 14,700 | 3,110 |
| 2005-09-05 | 3,100 | 3,140 | 3,100 | 3,110 | 19,400 | 3,110 |
| 2005-09-02 | 3,050 | 3,090 | 3,040 | 3,080 | 13,400 | 3,080 |
| 2005-09-01 | 3,040 | 3,050 | 3,030 | 3,040 | 7,900 | 3,040 |
| 2005-08-31 | 3,020 | 3,040 | 3,020 | 3,030 | 8,000 | 3,030 |
| 2005-08-30 | 3,030 | 3,030 | 3,020 | 3,030 | 8,300 | 3,030 |
| 2005-08-29 | 3,030 | 3,030 | 3,010 | 3,010 | 7,100 | 3,010 |
| 2005-08-26 | 3,030 | 3,030 | 3,010 | 3,020 | 9,900 | 3,020 |
| 2005-08-25 | 3,030 | 3,030 | 3,010 | 3,020 | 7,800 | 3,020 |
| 2005-08-24 | 3,020 | 3,030 | 3,020 | 3,030 | 6,600 | 3,030 |
| 2005-08-23 | 3,020 | 3,030 | 3,010 | 3,030 | 6,000 | 3,030 |
| 2005-08-22 | 3,010 | 3,030 | 3,000 | 3,010 | 12,600 | 3,010 |
| 2005-08-19 | 3,020 | 3,030 | 3,010 | 3,010 | 10,300 | 3,010 |
| 2005-08-18 | 3,040 | 3,040 | 3,010 | 3,010 | 9,800 | 3,010 |
| 2005-08-17 | 3,030 | 3,040 | 3,030 | 3,030 | 5,400 | 3,030 |
| 2005-08-16 | 3,030 | 3,050 | 3,020 | 3,040 | 9,900 | 3,040 |
| 2005-08-15 | 3,010 | 3,030 | 3,010 | 3,030 | 6,400 | 3,030 |
| 2005-08-12 | 3,030 | 3,030 | 3,010 | 3,010 | 8,300 | 3,010 |
| 2005-08-11 | 3,040 | 3,040 | 3,020 | 3,030 | 8,500 | 3,030 |
| 2005-08-10 | 3,020 | 3,040 | 3,020 | 3,040 | 11,400 | 3,040 |
| 2005-08-09 | 3,010 | 3,030 | 3,010 | 3,020 | 10,300 | 3,020 |
| 2005-08-08 | 2,940 | 3,000 | 2,940 | 3,000 | 15,200 | 3,000 |
| 2005-08-05 | 3,000 | 3,010 | 2,990 | 2,995 | 15,400 | 2,995 |
| 2005-08-04 | 3,020 | 3,020 | 3,000 | 3,000 | 9,300 | 3,000 |
| 2005-08-03 | 3,030 | 3,030 | 3,000 | 3,010 | 7,900 | 3,010 |
| 2005-08-02 | 3,040 | 3,040 | 3,000 | 3,020 | 14,500 | 3,020 |
| 2005-08-01 | 3,040 | 3,040 | 3,020 | 3,040 | 8,600 | 3,040 |
| 2005-07-29 | 3,030 | 3,030 | 3,000 | 3,000 | 13,800 | 3,000 |
| 2005-07-28 | 3,030 | 3,040 | 2,970 | 3,000 | 20,600 | 3,000 |
| 2005-07-27 | 2,995 | 3,020 | 2,985 | 3,020 | 20,100 | 3,020 |
| 2005-07-26 | 2,980 | 2,995 | 2,965 | 2,995 | 14,200 | 2,995 |
| 2005-07-25 | 2,975 | 2,975 | 2,950 | 2,960 | 7,800 | 2,960 |
| 2005-07-22 | 2,950 | 2,970 | 2,930 | 2,970 | 12,400 | 2,970 |
| 2005-07-21 | 2,970 | 2,970 | 2,935 | 2,935 | 15,600 | 2,935 |
| 2005-07-20 | 2,945 | 2,970 | 2,935 | 2,950 | 15,400 | 2,950 |
| 2005-07-19 | 2,930 | 2,930 | 2,910 | 2,910 | 13,000 | 2,910 |
| 2005-07-15 | 2,990 | 2,995 | 2,885 | 2,930 | 36,600 | 2,930 |
| 2005-07-14 | 2,980 | 3,010 | 2,980 | 2,995 | 37,600 | 2,995 |
| 2005-07-13 | 2,950 | 2,980 | 2,945 | 2,980 | 19,900 | 2,980 |
| 2005-07-12 | 2,950 | 2,950 | 2,940 | 2,950 | 12,200 | 2,950 |
| 2005-07-11 | 2,930 | 2,940 | 2,915 | 2,935 | 15,300 | 2,935 |
| 2005-07-08 | 2,895 | 2,930 | 2,895 | 2,915 | 19,500 | 2,915 |
| 2005-07-07 | 2,910 | 2,915 | 2,890 | 2,895 | 9,100 | 2,895 |
| 2005-07-06 | 2,900 | 2,910 | 2,900 | 2,910 | 7,200 | 2,910 |
| 2005-07-05 | 2,900 | 2,910 | 2,890 | 2,900 | 17,100 | 2,900 |
| 2005-07-04 | 2,900 | 2,900 | 2,880 | 2,890 | 10,800 | 2,890 |
| 2005-07-01 | 2,900 | 2,900 | 2,885 | 2,900 | 20,400 | 2,900 |
| 2005-06-30 | 2,880 | 2,920 | 2,880 | 2,900 | 52,600 | 2,900 |
| 2005-06-29 | 2,820 | 2,865 | 2,815 | 2,855 | 35,400 | 2,855 |
| 2005-06-28 | 2,805 | 2,815 | 2,800 | 2,815 | 10,700 | 2,815 |
| 2005-06-27 | 2,810 | 2,815 | 2,805 | 2,805 | 10,200 | 2,805 |
| 2005-06-24 | 2,795 | 2,810 | 2,795 | 2,810 | 23,900 | 2,810 |
| 2005-06-23 | 2,800 | 2,805 | 2,795 | 2,795 | 12,900 | 2,795 |
| 2005-06-22 | 2,800 | 2,805 | 2,795 | 2,800 | 10,700 | 2,800 |
| 2005-06-21 | 2,800 | 2,805 | 2,785 | 2,800 | 13,500 | 2,800 |
| 2005-06-20 | 2,810 | 2,810 | 2,785 | 2,785 | 14,600 | 2,785 |
| 2005-06-17 | 2,785 | 2,810 | 2,785 | 2,805 | 40,100 | 2,805 |
| 2005-06-16 | 2,755 | 2,790 | 2,755 | 2,785 | 21,100 | 2,785 |
| 2005-06-15 | 2,740 | 2,755 | 2,730 | 2,755 | 12,700 | 2,755 |
| 2005-06-14 | 2,740 | 2,745 | 2,730 | 2,735 | 7,800 | 2,735 |
| 2005-06-13 | 2,725 | 2,750 | 2,720 | 2,750 | 17,300 | 2,750 |
| 2005-06-10 | 2,705 | 2,730 | 2,700 | 2,725 | 18,800 | 2,725 |
| 2005-06-09 | 2,675 | 2,705 | 2,675 | 2,700 | 9,000 | 2,700 |
| 2005-06-08 | 2,690 | 2,705 | 2,665 | 2,665 | 9,600 | 2,665 |
| 2005-06-07 | 2,705 | 2,710 | 2,690 | 2,700 | 4,300 | 2,700 |
| 2005-06-06 | 2,715 | 2,715 | 2,695 | 2,695 | 9,100 | 2,695 |
| 2005-06-03 | 2,700 | 2,705 | 2,690 | 2,695 | 8,700 | 2,695 |
| 2005-06-02 | 2,700 | 2,710 | 2,690 | 2,695 | 7,100 | 2,695 |
| 2005-06-01 | 2,705 | 2,710 | 2,695 | 2,695 | 12,500 | 2,695 |
| 2005-05-31 | 2,685 | 2,715 | 2,685 | 2,715 | 12,100 | 2,715 |
| 2005-05-30 | 2,680 | 2,700 | 2,680 | 2,690 | 8,400 | 2,690 |
| 2005-05-27 | 2,665 | 2,685 | 2,665 | 2,685 | 7,300 | 2,685 |
| 2005-05-26 | 2,665 | 2,665 | 2,645 | 2,650 | 7,100 | 2,650 |
| 2005-05-25 | 2,670 | 2,670 | 2,645 | 2,650 | 6,100 | 2,650 |
| 2005-05-24 | 2,690 | 2,690 | 2,645 | 2,660 | 6,500 | 2,660 |
| 2005-05-23 | 2,645 | 2,675 | 2,645 | 2,675 | 4,800 | 2,675 |
| 2005-05-20 | 2,660 | 2,670 | 2,645 | 2,645 | 4,700 | 2,645 |
| 2005-05-19 | 2,650 | 2,680 | 2,650 | 2,660 | 12,600 | 2,660 |
| 2005-05-18 | 2,630 | 2,660 | 2,630 | 2,655 | 5,600 | 2,655 |
| 2005-05-17 | 2,670 | 2,675 | 2,630 | 2,645 | 13,200 | 2,645 |
| 2005-05-16 | 2,645 | 2,655 | 2,630 | 2,645 | 5,000 | 2,645 |
| 2005-05-13 | 2,655 | 2,660 | 2,640 | 2,640 | 5,800 | 2,640 |
| 2005-05-12 | 2,655 | 2,665 | 2,630 | 2,640 | 11,300 | 2,640 |
| 2005-05-11 | 2,675 | 2,675 | 2,660 | 2,665 | 4,000 | 2,665 |
| 2005-05-10 | 2,695 | 2,695 | 2,670 | 2,680 | 9,000 | 2,680 |
| 2005-05-09 | 2,680 | 2,690 | 2,670 | 2,680 | 10,000 | 2,680 |
| 2005-05-06 | 2,705 | 2,705 | 2,680 | 2,685 | 7,500 | 2,685 |
| 2005-05-02 | 2,695 | 2,710 | 2,680 | 2,710 | 4,700 | 2,710 |
| 2005-04-28 | 2,710 | 2,710 | 2,680 | 2,705 | 6,700 | 2,705 |
| 2005-04-27 | 2,690 | 2,715 | 2,670 | 2,705 | 12,100 | 2,705 |
| 2005-04-26 | 2,690 | 2,690 | 2,665 | 2,690 | 7,400 | 2,690 |
| 2005-04-25 | 2,670 | 2,690 | 2,650 | 2,665 | 10,300 | 2,665 |
| 2005-04-22 | 2,680 | 2,680 | 2,630 | 2,635 | 9,100 | 2,635 |
| 2005-04-21 | 2,620 | 2,650 | 2,610 | 2,615 | 12,700 | 2,615 |
| 2005-04-20 | 2,680 | 2,680 | 2,645 | 2,670 | 9,400 | 2,670 |
| 2005-04-19 | 2,590 | 2,650 | 2,570 | 2,620 | 9,000 | 2,620 |
| 2005-04-18 | 2,600 | 2,620 | 2,550 | 2,550 | 22,600 | 2,550 |
| 2005-04-15 | 2,650 | 2,665 | 2,635 | 2,650 | 8,400 | 2,650 |
| 2005-04-14 | 2,690 | 2,690 | 2,670 | 2,690 | 8,000 | 2,690 |
| 2005-04-13 | 2,685 | 2,700 | 2,685 | 2,685 | 6,300 | 2,685 |
| 2005-04-12 | 2,700 | 2,700 | 2,685 | 2,685 | 6,800 | 2,685 |
| 2005-04-11 | 2,715 | 2,715 | 2,690 | 2,695 | 4,100 | 2,695 |
| 2005-04-08 | 2,680 | 2,720 | 2,680 | 2,715 | 13,000 | 2,715 |
| 2005-04-07 | 2,720 | 2,720 | 2,685 | 2,720 | 6,600 | 2,720 |
| 2005-04-06 | 2,700 | 2,725 | 2,690 | 2,725 | 24,100 | 2,725 |
| 2005-04-05 | 2,660 | 2,705 | 2,655 | 2,700 | 29,600 | 2,700 |
| 2005-04-04 | 2,625 | 2,655 | 2,610 | 2,655 | 12,000 | 2,655 |
| 2005-04-01 | 2,600 | 2,635 | 2,590 | 2,635 | 17,400 | 2,635 |
| 2005-03-31 | 2,610 | 2,650 | 2,610 | 2,650 | 7,000 | 2,650 |
| 2005-03-30 | 2,665 | 2,665 | 2,600 | 2,610 | 15,900 | 2,610 |
| 2005-03-29 | 2,660 | 2,670 | 2,620 | 2,625 | 26,500 | 2,625 |
| 2005-03-28 | 2,625 | 2,685 | 2,600 | 2,675 | 37,200 | 2,675 |
| 2005-03-25 | 2,770 | 2,785 | 2,770 | 2,775 | 51,900 | 2,775 |
| 2005-03-24 | 2,780 | 2,785 | 2,770 | 2,770 | 38,900 | 2,770 |
| 2005-03-23 | 2,800 | 2,800 | 2,775 | 2,785 | 43,600 | 2,785 |
| 2005-03-22 | 2,770 | 2,795 | 2,760 | 2,790 | 57,400 | 2,790 |
| 2005-03-18 | 2,760 | 2,760 | 2,750 | 2,755 | 16,000 | 2,755 |
| 2005-03-17 | 2,750 | 2,760 | 2,740 | 2,750 | 20,500 | 2,750 |
| 2005-03-16 | 2,740 | 2,760 | 2,735 | 2,750 | 16,000 | 2,750 |
| 2005-03-15 | 2,765 | 2,770 | 2,735 | 2,740 | 20,600 | 2,740 |
| 2005-03-14 | 2,750 | 2,760 | 2,745 | 2,760 | 18,300 | 2,760 |
| 2005-03-11 | 2,750 | 2,755 | 2,730 | 2,745 | 32,600 | 2,745 |
| 2005-03-10 | 2,750 | 2,755 | 2,740 | 2,745 | 17,300 | 2,745 |
| 2005-03-09 | 2,750 | 2,750 | 2,735 | 2,740 | 13,900 | 2,740 |
| 2005-03-08 | 2,750 | 2,760 | 2,750 | 2,750 | 13,600 | 2,750 |
| 2005-03-07 | 2,745 | 2,750 | 2,735 | 2,750 | 12,900 | 2,750 |
| 2005-03-04 | 2,730 | 2,730 | 2,720 | 2,730 | 12,700 | 2,730 |
| 2005-03-03 | 2,720 | 2,730 | 2,720 | 2,730 | 9,500 | 2,730 |
| 2005-03-02 | 2,710 | 2,720 | 2,705 | 2,715 | 13,000 | 2,715 |
| 2005-03-01 | 2,710 | 2,715 | 2,690 | 2,710 | 16,500 | 2,710 |
| 2005-02-28 | 2,685 | 2,710 | 2,680 | 2,710 | 19,300 | 2,710 |
| 2005-02-25 | 2,680 | 2,685 | 2,670 | 2,680 | 7,900 | 2,680 |
| 2005-02-24 | 2,675 | 2,680 | 2,670 | 2,670 | 5,300 | 2,670 |
| 2005-02-23 | 2,675 | 2,685 | 2,670 | 2,670 | 9,700 | 2,670 |
| 2005-02-22 | 2,670 | 2,685 | 2,670 | 2,670 | 10,700 | 2,670 |
| 2005-02-21 | 2,680 | 2,690 | 2,675 | 2,685 | 13,400 | 2,685 |
| 2005-02-18 | 2,675 | 2,685 | 2,675 | 2,680 | 7,700 | 2,680 |
| 2005-02-17 | 2,670 | 2,685 | 2,670 | 2,675 | 7,100 | 2,675 |
| 2005-02-16 | 2,680 | 2,680 | 2,670 | 2,670 | 13,800 | 2,670 |
| 2005-02-15 | 2,675 | 2,680 | 2,665 | 2,675 | 11,300 | 2,675 |
| 2005-02-14 | 2,660 | 2,670 | 2,655 | 2,665 | 12,900 | 2,665 |
| 2005-02-10 | 2,655 | 2,665 | 2,635 | 2,645 | 12,000 | 2,645 |
| 2005-02-09 | 2,630 | 2,650 | 2,630 | 2,650 | 8,900 | 2,650 |
| 2005-02-08 | 2,650 | 2,650 | 2,635 | 2,640 | 14,400 | 2,640 |
| 2005-02-07 | 2,650 | 2,660 | 2,645 | 2,645 | 8,100 | 2,645 |
| 2005-02-04 | 2,650 | 2,650 | 2,630 | 2,640 | 12,600 | 2,640 |
| 2005-02-03 | 2,645 | 2,650 | 2,630 | 2,650 | 8,400 | 2,650 |
| 2005-02-02 | 2,650 | 2,650 | 2,620 | 2,630 | 12,600 | 2,630 |
| 2005-02-01 | 2,655 | 2,655 | 2,630 | 2,650 | 8,600 | 2,650 |
| 2005-01-31 | 2,660 | 2,660 | 2,620 | 2,645 | 9,700 | 2,645 |
| 2005-01-28 | 2,650 | 2,650 | 2,600 | 2,620 | 24,000 | 2,620 |
| 2005-01-27 | 2,665 | 2,665 | 2,645 | 2,655 | 5,300 | 2,655 |
| 2005-01-26 | 2,655 | 2,655 | 2,640 | 2,650 | 10,100 | 2,650 |
| 2005-01-25 | 2,660 | 2,660 | 2,620 | 2,635 | 10,700 | 2,635 |
| 2005-01-24 | 2,620 | 2,655 | 2,620 | 2,655 | 8,900 | 2,655 |
| 2005-01-21 | 2,630 | 2,640 | 2,600 | 2,620 | 19,500 | 2,620 |
| 2005-01-20 | 2,650 | 2,655 | 2,630 | 2,635 | 15,400 | 2,635 |
| 2005-01-19 | 2,655 | 2,660 | 2,645 | 2,650 | 6,000 | 2,650 |
| 2005-01-18 | 2,650 | 2,665 | 2,640 | 2,645 | 17,200 | 2,645 |
| 2005-01-17 | 2,665 | 2,680 | 2,660 | 2,670 | 14,900 | 2,670 |
| 2005-01-14 | 2,670 | 2,675 | 2,650 | 2,660 | 11,900 | 2,660 |
| 2005-01-13 | 2,680 | 2,685 | 2,670 | 2,680 | 15,000 | 2,680 |
| 2005-01-12 | 2,665 | 2,675 | 2,660 | 2,670 | 19,200 | 2,670 |
| 2005-01-11 | 2,640 | 2,665 | 2,630 | 2,655 | 37,500 | 2,655 |
| 2005-01-07 | 2,610 | 2,635 | 2,605 | 2,620 | 16,900 | 2,620 |
| 2005-01-06 | 2,560 | 2,610 | 2,560 | 2,605 | 10,900 | 2,605 |
| 2005-01-05 | 2,600 | 2,600 | 2,555 | 2,560 | 20,800 | 2,560 |
| 2005-01-04 | 2,625 | 2,625 | 2,600 | 2,615 | 4,300 | 2,615 |
分割・併合履歴 ： なし
