5411 JFEホールディングス(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 | 3,970 | 3,980 | 3,940 | 3,960 | 1,193,300 | 3,960 |
| 2005-12-29 | 4,010 | 4,030 | 3,970 | 3,980 | 1,291,400 | 3,980 |
| 2005-12-28 | 3,960 | 4,000 | 3,950 | 4,000 | 1,326,000 | 4,000 |
| 2005-12-27 | 3,970 | 3,980 | 3,940 | 3,950 | 1,254,800 | 3,950 |
| 2005-12-26 | 4,010 | 4,040 | 3,990 | 3,990 | 1,453,400 | 3,990 |
| 2005-12-22 | 4,010 | 4,060 | 3,950 | 4,020 | 2,753,700 | 4,020 |
| 2005-12-21 | 4,050 | 4,050 | 3,980 | 4,000 | 1,908,600 | 4,000 |
| 2005-12-20 | 3,970 | 4,060 | 3,960 | 4,040 | 3,512,900 | 4,040 |
| 2005-12-19 | 3,970 | 3,980 | 3,950 | 3,970 | 1,998,900 | 3,970 |
| 2005-12-16 | 3,950 | 4,030 | 3,930 | 3,960 | 3,459,100 | 3,960 |
| 2005-12-15 | 3,970 | 4,040 | 3,930 | 3,970 | 4,289,400 | 3,970 |
| 2005-12-14 | 4,130 | 4,150 | 3,970 | 4,020 | 8,266,700 | 4,020 |
| 2005-12-13 | 4,050 | 4,210 | 3,980 | 4,180 | 12,104,100 | 4,180 |
| 2005-12-12 | 3,970 | 4,050 | 3,950 | 4,050 | 5,063,400 | 4,050 |
| 2005-12-09 | 3,870 | 3,950 | 3,860 | 3,930 | 5,178,300 | 3,930 |
| 2005-12-08 | 3,960 | 3,970 | 3,820 | 3,850 | 4,769,700 | 3,850 |
| 2005-12-07 | 3,990 | 4,020 | 3,950 | 3,970 | 3,597,300 | 3,970 |
| 2005-12-06 | 3,970 | 4,000 | 3,910 | 3,940 | 3,122,900 | 3,940 |
| 2005-12-05 | 3,950 | 4,010 | 3,920 | 3,950 | 5,566,500 | 3,950 |
| 2005-12-02 | 3,830 | 3,920 | 3,810 | 3,900 | 5,983,500 | 3,900 |
| 2005-12-01 | 3,800 | 3,810 | 3,760 | 3,790 | 2,786,000 | 3,790 |
| 2005-11-30 | 3,860 | 3,870 | 3,770 | 3,800 | 2,798,600 | 3,800 |
| 2005-11-29 | 3,820 | 3,870 | 3,800 | 3,820 | 3,414,400 | 3,820 |
| 2005-11-28 | 3,860 | 3,860 | 3,780 | 3,800 | 2,365,500 | 3,800 |
| 2005-11-25 | 3,750 | 3,870 | 3,740 | 3,820 | 3,401,800 | 3,820 |
| 2005-11-24 | 3,900 | 3,920 | 3,770 | 3,780 | 3,517,200 | 3,780 |
| 2005-11-22 | 3,880 | 3,910 | 3,850 | 3,910 | 1,779,600 | 3,910 |
| 2005-11-21 | 3,900 | 3,990 | 3,830 | 3,860 | 4,581,600 | 3,860 |
| 2005-11-18 | 3,980 | 3,980 | 3,900 | 3,920 | 2,333,300 | 3,920 |
| 2005-11-17 | 3,920 | 3,960 | 3,890 | 3,930 | 2,825,800 | 3,930 |
| 2005-11-16 | 3,860 | 3,940 | 3,810 | 3,940 | 2,976,600 | 3,940 |
| 2005-11-15 | 3,840 | 3,900 | 3,830 | 3,860 | 1,489,100 | 3,860 |
| 2005-11-14 | 3,940 | 3,990 | 3,830 | 3,860 | 3,411,700 | 3,860 |
| 2005-11-11 | 4,020 | 4,040 | 3,930 | 3,930 | 2,939,800 | 3,930 |
| 2005-11-10 | 3,960 | 4,020 | 3,920 | 4,000 | 6,037,200 | 4,000 |
| 2005-11-09 | 4,010 | 4,040 | 3,860 | 3,890 | 7,146,800 | 3,890 |
| 2005-11-08 | 3,830 | 4,080 | 3,790 | 4,050 | 13,732,400 | 4,050 |
| 2005-11-07 | 3,670 | 3,760 | 3,580 | 3,760 | 5,413,300 | 3,760 |
| 2005-11-04 | 3,760 | 3,760 | 3,650 | 3,660 | 2,418,300 | 3,660 |
| 2005-11-02 | 3,660 | 3,730 | 3,620 | 3,680 | 3,208,900 | 3,680 |
| 2005-11-01 | 3,630 | 3,650 | 3,590 | 3,630 | 1,367,800 | 3,630 |
| 2005-10-31 | 3,600 | 3,650 | 3,560 | 3,590 | 2,744,100 | 3,590 |
| 2005-10-28 | 3,560 | 3,580 | 3,500 | 3,580 | 2,471,300 | 3,580 |
| 2005-10-27 | 3,540 | 3,610 | 3,540 | 3,580 | 3,090,700 | 3,580 |
| 2005-10-26 | 3,470 | 3,550 | 3,470 | 3,520 | 2,314,800 | 3,520 |
| 2005-10-25 | 3,450 | 3,540 | 3,440 | 3,480 | 3,069,800 | 3,480 |
| 2005-10-24 | 3,440 | 3,460 | 3,370 | 3,380 | 2,593,900 | 3,380 |
| 2005-10-21 | 3,440 | 3,500 | 3,420 | 3,480 | 4,729,600 | 3,480 |
| 2005-10-20 | 3,610 | 3,630 | 3,520 | 3,540 | 3,006,900 | 3,540 |
| 2005-10-19 | 3,630 | 3,630 | 3,500 | 3,590 | 2,864,700 | 3,590 |
| 2005-10-18 | 3,540 | 3,660 | 3,520 | 3,650 | 4,507,800 | 3,650 |
| 2005-10-17 | 3,580 | 3,590 | 3,510 | 3,510 | 2,502,100 | 3,510 |
| 2005-10-14 | 3,710 | 3,720 | 3,550 | 3,580 | 5,054,200 | 3,580 |
| 2005-10-13 | 3,700 | 3,760 | 3,650 | 3,760 | 3,734,400 | 3,760 |
| 2005-10-12 | 3,850 | 3,930 | 3,800 | 3,800 | 5,583,900 | 3,800 |
| 2005-10-11 | 3,720 | 3,810 | 3,690 | 3,810 | 3,894,200 | 3,810 |
| 2005-10-07 | 3,540 | 3,680 | 3,540 | 3,670 | 4,202,100 | 3,670 |
| 2005-10-06 | 3,560 | 3,590 | 3,510 | 3,510 | 3,618,700 | 3,510 |
| 2005-10-05 | 3,560 | 3,660 | 3,540 | 3,610 | 4,175,400 | 3,610 |
| 2005-10-04 | 3,710 | 3,720 | 3,600 | 3,610 | 2,803,000 | 3,610 |
| 2005-10-03 | 3,590 | 3,770 | 3,540 | 3,740 | 4,761,000 | 3,740 |
| 2005-09-30 | 3,800 | 3,870 | 3,670 | 3,690 | 5,839,800 | 3,690 |
| 2005-09-29 | 3,920 | 4,010 | 3,780 | 3,940 | 7,283,600 | 3,940 |
| 2005-09-28 | 3,650 | 3,810 | 3,620 | 3,780 | 4,814,800 | 3,780 |
| 2005-09-27 | 3,660 | 3,700 | 3,580 | 3,610 | 7,505,000 | 3,610 |
| 2005-09-26 | 3,500 | 3,590 | 3,500 | 3,590 | 5,813,200 | 3,590 |
| 2005-09-22 | 3,350 | 3,450 | 3,320 | 3,450 | 5,077,100 | 3,450 |
| 2005-09-21 | 3,350 | 3,440 | 3,320 | 3,400 | 5,434,600 | 3,400 |
| 2005-09-20 | 3,300 | 3,340 | 3,280 | 3,320 | 3,321,600 | 3,320 |
| 2005-09-16 | 3,270 | 3,310 | 3,240 | 3,270 | 3,665,100 | 3,270 |
| 2005-09-15 | 3,170 | 3,270 | 3,170 | 3,270 | 3,111,800 | 3,270 |
| 2005-09-14 | 3,130 | 3,180 | 3,130 | 3,180 | 1,804,300 | 3,180 |
| 2005-09-13 | 3,150 | 3,170 | 3,120 | 3,160 | 2,835,900 | 3,160 |
| 2005-09-12 | 3,230 | 3,270 | 3,140 | 3,170 | 4,128,700 | 3,170 |
| 2005-09-09 | 3,130 | 3,210 | 3,080 | 3,180 | 6,721,100 | 3,180 |
| 2005-09-08 | 3,210 | 3,220 | 3,140 | 3,180 | 4,851,400 | 3,180 |
| 2005-09-07 | 3,290 | 3,310 | 3,220 | 3,240 | 3,572,100 | 3,240 |
| 2005-09-06 | 3,360 | 3,380 | 3,240 | 3,270 | 6,727,700 | 3,270 |
| 2005-09-05 | 3,300 | 3,330 | 3,270 | 3,320 | 3,964,700 | 3,320 |
| 2005-09-02 | 3,290 | 3,300 | 3,240 | 3,280 | 2,780,900 | 3,280 |
| 2005-09-01 | 3,270 | 3,330 | 3,240 | 3,280 | 8,234,800 | 3,280 |
| 2005-08-31 | 3,200 | 3,220 | 3,170 | 3,200 | 3,204,100 | 3,200 |
| 2005-08-30 | 3,130 | 3,220 | 3,120 | 3,200 | 5,775,800 | 3,200 |
| 2005-08-29 | 3,060 | 3,080 | 3,050 | 3,060 | 1,203,200 | 3,060 |
| 2005-08-26 | 3,100 | 3,120 | 3,090 | 3,100 | 1,222,200 | 3,100 |
| 2005-08-25 | 3,090 | 3,120 | 3,060 | 3,070 | 2,193,700 | 3,070 |
| 2005-08-24 | 3,120 | 3,140 | 3,100 | 3,120 | 3,024,800 | 3,120 |
| 2005-08-23 | 3,240 | 3,260 | 3,160 | 3,170 | 2,997,800 | 3,170 |
| 2005-08-22 | 3,180 | 3,240 | 3,180 | 3,230 | 1,917,000 | 3,230 |
| 2005-08-19 | 3,210 | 3,210 | 3,160 | 3,170 | 1,060,700 | 3,170 |
| 2005-08-18 | 3,210 | 3,240 | 3,190 | 3,200 | 3,752,600 | 3,200 |
| 2005-08-17 | 3,150 | 3,200 | 3,110 | 3,170 | 4,197,200 | 3,170 |
| 2005-08-16 | 3,160 | 3,190 | 3,120 | 3,160 | 2,794,900 | 3,160 |
| 2005-08-15 | 3,100 | 3,160 | 3,100 | 3,140 | 3,043,900 | 3,140 |
| 2005-08-12 | 3,120 | 3,120 | 3,050 | 3,070 | 2,633,200 | 3,070 |
| 2005-08-11 | 3,050 | 3,120 | 3,040 | 3,120 | 4,730,600 | 3,120 |
| 2005-08-10 | 2,960 | 3,050 | 2,960 | 3,050 | 4,502,300 | 3,050 |
| 2005-08-09 | 2,895 | 2,945 | 2,880 | 2,930 | 1,962,800 | 2,930 |
| 2005-08-08 | 2,850 | 2,880 | 2,840 | 2,875 | 1,622,000 | 2,875 |
| 2005-08-05 | 2,900 | 2,910 | 2,855 | 2,865 | 1,493,300 | 2,865 |
| 2005-08-04 | 2,940 | 2,960 | 2,880 | 2,915 | 1,720,800 | 2,915 |
| 2005-08-03 | 2,970 | 2,980 | 2,935 | 2,935 | 2,435,700 | 2,935 |
| 2005-08-02 | 2,975 | 2,985 | 2,920 | 2,950 | 2,035,800 | 2,950 |
| 2005-08-01 | 2,915 | 2,985 | 2,915 | 2,975 | 2,460,900 | 2,975 |
| 2005-07-29 | 2,945 | 2,950 | 2,890 | 2,910 | 2,252,400 | 2,910 |
| 2005-07-28 | 2,935 | 2,955 | 2,910 | 2,920 | 2,237,000 | 2,920 |
| 2005-07-27 | 2,870 | 2,935 | 2,870 | 2,925 | 2,532,800 | 2,925 |
| 2005-07-26 | 2,920 | 2,920 | 2,875 | 2,880 | 1,286,100 | 2,880 |
| 2005-07-25 | 2,920 | 2,930 | 2,900 | 2,915 | 1,241,500 | 2,915 |
| 2005-07-22 | 2,900 | 2,925 | 2,875 | 2,900 | 2,993,500 | 2,900 |
| 2005-07-21 | 2,905 | 2,915 | 2,870 | 2,875 | 1,572,700 | 2,875 |
| 2005-07-20 | 2,860 | 2,905 | 2,840 | 2,895 | 4,806,300 | 2,895 |
| 2005-07-19 | 2,830 | 2,850 | 2,820 | 2,830 | 4,223,100 | 2,830 |
| 2005-07-15 | 2,815 | 2,820 | 2,780 | 2,815 | 1,851,900 | 2,815 |
| 2005-07-14 | 2,775 | 2,805 | 2,765 | 2,795 | 1,948,300 | 2,795 |
| 2005-07-13 | 2,765 | 2,780 | 2,745 | 2,755 | 1,850,300 | 2,755 |
| 2005-07-12 | 2,790 | 2,795 | 2,750 | 2,750 | 2,636,600 | 2,750 |
| 2005-07-11 | 2,800 | 2,825 | 2,795 | 2,820 | 2,540,200 | 2,820 |
| 2005-07-08 | 2,730 | 2,785 | 2,725 | 2,765 | 2,612,400 | 2,765 |
| 2005-07-07 | 2,750 | 2,760 | 2,715 | 2,715 | 1,390,100 | 2,715 |
| 2005-07-06 | 2,740 | 2,760 | 2,735 | 2,760 | 2,940,900 | 2,760 |
| 2005-07-05 | 2,740 | 2,745 | 2,725 | 2,735 | 1,449,700 | 2,735 |
| 2005-07-04 | 2,740 | 2,750 | 2,730 | 2,740 | 1,250,100 | 2,740 |
| 2005-07-01 | 2,740 | 2,740 | 2,715 | 2,725 | 1,451,300 | 2,725 |
| 2005-06-30 | 2,735 | 2,740 | 2,715 | 2,740 | 2,051,400 | 2,740 |
| 2005-06-29 | 2,710 | 2,725 | 2,700 | 2,710 | 2,658,700 | 2,710 |
| 2005-06-28 | 2,685 | 2,685 | 2,665 | 2,670 | 2,948,700 | 2,670 |
| 2005-06-27 | 2,665 | 2,670 | 2,650 | 2,650 | 2,000,400 | 2,650 |
| 2005-06-24 | 2,685 | 2,705 | 2,675 | 2,700 | 2,619,100 | 2,700 |
| 2005-06-23 | 2,730 | 2,750 | 2,715 | 2,725 | 1,238,600 | 2,725 |
| 2005-06-22 | 2,750 | 2,750 | 2,710 | 2,720 | 2,846,700 | 2,720 |
| 2005-06-21 | 2,750 | 2,765 | 2,725 | 2,760 | 2,596,600 | 2,760 |
| 2005-06-20 | 2,845 | 2,855 | 2,770 | 2,770 | 4,641,800 | 2,770 |
| 2005-06-17 | 2,750 | 2,820 | 2,745 | 2,820 | 4,768,300 | 2,820 |
| 2005-06-16 | 2,700 | 2,740 | 2,685 | 2,710 | 3,030,600 | 2,710 |
| 2005-06-15 | 2,670 | 2,685 | 2,660 | 2,665 | 1,940,800 | 2,665 |
| 2005-06-14 | 2,700 | 2,710 | 2,650 | 2,665 | 1,708,300 | 2,665 |
| 2005-06-13 | 2,690 | 2,735 | 2,685 | 2,690 | 2,515,000 | 2,690 |
| 2005-06-10 | 2,625 | 2,700 | 2,625 | 2,680 | 3,584,600 | 2,680 |
| 2005-06-09 | 2,630 | 2,650 | 2,615 | 2,620 | 1,995,000 | 2,620 |
| 2005-06-08 | 2,650 | 2,665 | 2,620 | 2,630 | 3,392,700 | 2,630 |
| 2005-06-07 | 2,700 | 2,705 | 2,665 | 2,665 | 1,399,700 | 2,665 |
| 2005-06-06 | 2,685 | 2,710 | 2,680 | 2,700 | 1,486,900 | 2,700 |
| 2005-06-03 | 2,730 | 2,740 | 2,690 | 2,710 | 2,616,800 | 2,710 |
| 2005-06-02 | 2,730 | 2,750 | 2,710 | 2,710 | 2,101,000 | 2,710 |
| 2005-06-01 | 2,725 | 2,750 | 2,705 | 2,725 | 1,936,700 | 2,725 |
| 2005-05-31 | 2,715 | 2,735 | 2,690 | 2,735 | 2,808,400 | 2,735 |
| 2005-05-30 | 2,660 | 2,715 | 2,650 | 2,675 | 2,772,700 | 2,675 |
| 2005-05-27 | 2,650 | 2,675 | 2,630 | 2,635 | 3,350,600 | 2,635 |
| 2005-05-26 | 2,610 | 2,645 | 2,590 | 2,645 | 6,024,000 | 2,645 |
| 2005-05-25 | 2,695 | 2,700 | 2,600 | 2,650 | 9,646,100 | 2,650 |
| 2005-05-24 | 2,805 | 2,815 | 2,750 | 2,760 | 3,161,700 | 2,760 |
| 2005-05-23 | 2,830 | 2,840 | 2,810 | 2,830 | 1,167,000 | 2,830 |
| 2005-05-20 | 2,870 | 2,875 | 2,810 | 2,825 | 2,095,600 | 2,825 |
| 2005-05-19 | 2,820 | 2,870 | 2,810 | 2,865 | 2,803,300 | 2,865 |
| 2005-05-18 | 2,770 | 2,770 | 2,735 | 2,740 | 2,501,500 | 2,740 |
| 2005-05-17 | 2,785 | 2,815 | 2,725 | 2,730 | 3,684,000 | 2,730 |
| 2005-05-16 | 2,820 | 2,825 | 2,750 | 2,765 | 2,728,100 | 2,765 |
| 2005-05-13 | 2,850 | 2,855 | 2,820 | 2,825 | 3,900,300 | 2,825 |
| 2005-05-12 | 2,875 | 2,950 | 2,870 | 2,905 | 3,426,500 | 2,905 |
| 2005-05-11 | 2,910 | 2,910 | 2,845 | 2,880 | 2,195,000 | 2,880 |
| 2005-05-10 | 2,940 | 2,945 | 2,890 | 2,920 | 1,755,000 | 2,920 |
| 2005-05-09 | 2,970 | 2,980 | 2,910 | 2,930 | 1,998,700 | 2,930 |
| 2005-05-06 | 2,925 | 2,960 | 2,915 | 2,955 | 2,026,100 | 2,955 |
| 2005-05-02 | 2,880 | 2,915 | 2,865 | 2,910 | 1,221,300 | 2,910 |
| 2005-04-28 | 2,880 | 2,925 | 2,830 | 2,910 | 4,226,900 | 2,910 |
| 2005-04-27 | 2,845 | 2,900 | 2,795 | 2,890 | 4,193,400 | 2,890 |
| 2005-04-26 | 2,840 | 2,880 | 2,830 | 2,845 | 1,716,800 | 2,845 |
| 2005-04-25 | 2,845 | 2,870 | 2,800 | 2,840 | 1,803,200 | 2,840 |
| 2005-04-22 | 2,900 | 2,905 | 2,845 | 2,845 | 1,941,900 | 2,845 |
| 2005-04-21 | 2,800 | 2,860 | 2,765 | 2,860 | 2,668,500 | 2,860 |
| 2005-04-20 | 2,850 | 2,860 | 2,815 | 2,830 | 2,498,500 | 2,830 |
| 2005-04-19 | 2,780 | 2,810 | 2,780 | 2,800 | 3,945,000 | 2,800 |
| 2005-04-18 | 2,810 | 2,830 | 2,760 | 2,760 | 4,256,800 | 2,760 |
| 2005-04-15 | 2,870 | 2,900 | 2,855 | 2,865 | 2,972,000 | 2,865 |
| 2005-04-14 | 2,980 | 2,980 | 2,880 | 2,910 | 5,465,300 | 2,910 |
| 2005-04-13 | 2,980 | 3,010 | 2,970 | 2,990 | 3,156,600 | 2,990 |
| 2005-04-12 | 2,965 | 2,980 | 2,940 | 2,965 | 2,122,300 | 2,965 |
| 2005-04-11 | 2,995 | 3,000 | 2,965 | 2,970 | 1,609,600 | 2,970 |
| 2005-04-08 | 3,060 | 3,060 | 3,010 | 3,020 | 1,369,200 | 3,020 |
| 2005-04-07 | 3,050 | 3,060 | 3,010 | 3,030 | 2,837,900 | 3,030 |
| 2005-04-06 | 3,020 | 3,060 | 3,010 | 3,050 | 2,354,400 | 3,050 |
| 2005-04-05 | 3,010 | 3,030 | 2,990 | 3,000 | 2,630,100 | 3,000 |
| 2005-04-04 | 3,010 | 3,050 | 2,975 | 2,985 | 2,885,900 | 2,985 |
| 2005-04-01 | 2,995 | 3,050 | 2,975 | 3,030 | 3,835,200 | 3,030 |
| 2005-03-31 | 2,930 | 2,990 | 2,930 | 2,990 | 3,411,300 | 2,990 |
| 2005-03-30 | 2,925 | 2,945 | 2,845 | 2,895 | 9,284,200 | 2,895 |
| 2005-03-29 | 3,040 | 3,050 | 2,910 | 2,930 | 5,980,600 | 2,930 |
| 2005-03-28 | 3,070 | 3,080 | 3,040 | 3,060 | 975,300 | 3,060 |
| 2005-03-25 | 3,090 | 3,100 | 3,060 | 3,060 | 2,108,600 | 3,060 |
| 2005-03-24 | 3,130 | 3,160 | 3,060 | 3,070 | 2,484,800 | 3,070 |
| 2005-03-23 | 3,180 | 3,200 | 3,140 | 3,170 | 2,739,600 | 3,170 |
| 2005-03-22 | 3,140 | 3,190 | 3,130 | 3,170 | 2,824,800 | 3,170 |
| 2005-03-18 | 3,120 | 3,160 | 3,090 | 3,120 | 2,053,100 | 3,120 |
| 2005-03-17 | 3,150 | 3,150 | 3,110 | 3,110 | 2,330,200 | 3,110 |
| 2005-03-16 | 3,150 | 3,180 | 3,130 | 3,170 | 1,229,700 | 3,170 |
| 2005-03-15 | 3,160 | 3,180 | 3,130 | 3,150 | 2,126,200 | 3,150 |
| 2005-03-14 | 3,130 | 3,150 | 3,110 | 3,120 | 1,296,700 | 3,120 |
| 2005-03-11 | 3,130 | 3,160 | 3,120 | 3,130 | 2,227,100 | 3,130 |
| 2005-03-10 | 3,150 | 3,190 | 3,120 | 3,140 | 1,990,600 | 3,140 |
| 2005-03-09 | 3,130 | 3,200 | 3,130 | 3,140 | 2,629,400 | 3,140 |
| 2005-03-08 | 3,150 | 3,190 | 3,130 | 3,150 | 2,086,800 | 3,150 |
| 2005-03-07 | 3,190 | 3,220 | 3,180 | 3,200 | 2,290,500 | 3,200 |
| 2005-03-04 | 3,150 | 3,210 | 3,110 | 3,180 | 4,023,100 | 3,180 |
| 2005-03-03 | 3,170 | 3,270 | 3,150 | 3,160 | 8,919,400 | 3,160 |
| 2005-03-02 | 3,260 | 3,280 | 3,180 | 3,200 | 4,641,500 | 3,200 |
| 2005-03-01 | 3,210 | 3,290 | 3,190 | 3,280 | 7,032,100 | 3,280 |
| 2005-02-28 | 3,140 | 3,250 | 3,140 | 3,220 | 8,075,900 | 3,220 |
| 2005-02-25 | 3,030 | 3,100 | 3,030 | 3,090 | 2,714,700 | 3,090 |
| 2005-02-24 | 2,995 | 3,020 | 2,990 | 3,000 | 1,907,300 | 3,000 |
| 2005-02-23 | 2,990 | 3,000 | 2,960 | 2,965 | 2,989,600 | 2,965 |
| 2005-02-22 | 3,070 | 3,090 | 3,030 | 3,070 | 2,660,400 | 3,070 |
| 2005-02-21 | 3,060 | 3,110 | 3,050 | 3,050 | 1,628,900 | 3,050 |
| 2005-02-18 | 3,030 | 3,080 | 3,000 | 3,060 | 2,336,700 | 3,060 |
| 2005-02-17 | 3,040 | 3,080 | 3,010 | 3,030 | 2,980,800 | 3,030 |
| 2005-02-16 | 3,030 | 3,090 | 3,030 | 3,080 | 3,895,400 | 3,080 |
| 2005-02-15 | 2,995 | 3,070 | 2,985 | 3,060 | 4,215,200 | 3,060 |
| 2005-02-14 | 3,050 | 3,060 | 2,980 | 2,980 | 2,657,600 | 2,980 |
| 2005-02-10 | 2,980 | 3,050 | 2,950 | 3,020 | 3,980,200 | 3,020 |
| 2005-02-09 | 2,955 | 3,030 | 2,945 | 3,010 | 5,081,200 | 3,010 |
| 2005-02-08 | 2,900 | 2,955 | 2,900 | 2,935 | 2,401,400 | 2,935 |
| 2005-02-07 | 2,880 | 2,920 | 2,870 | 2,920 | 2,228,100 | 2,920 |
| 2005-02-04 | 2,875 | 2,920 | 2,855 | 2,920 | 2,644,400 | 2,920 |
| 2005-02-03 | 2,970 | 2,985 | 2,885 | 2,930 | 7,479,800 | 2,930 |
| 2005-02-02 | 2,885 | 2,950 | 2,880 | 2,940 | 4,200,000 | 2,940 |
| 2005-02-01 | 2,870 | 2,885 | 2,860 | 2,865 | 1,017,400 | 2,865 |
| 2005-01-31 | 2,885 | 2,895 | 2,850 | 2,865 | 1,659,400 | 2,865 |
| 2005-01-28 | 2,875 | 2,900 | 2,860 | 2,875 | 1,126,000 | 2,875 |
| 2005-01-27 | 2,900 | 2,915 | 2,875 | 2,900 | 3,328,000 | 2,900 |
| 2005-01-26 | 2,850 | 2,885 | 2,840 | 2,885 | 2,909,800 | 2,885 |
| 2005-01-25 | 2,790 | 2,825 | 2,785 | 2,810 | 1,922,800 | 2,810 |
| 2005-01-24 | 2,780 | 2,800 | 2,780 | 2,790 | 1,696,000 | 2,790 |
| 2005-01-21 | 2,830 | 2,835 | 2,795 | 2,800 | 1,758,300 | 2,800 |
| 2005-01-20 | 2,875 | 2,875 | 2,825 | 2,835 | 1,214,700 | 2,835 |
| 2005-01-19 | 2,880 | 2,890 | 2,865 | 2,870 | 1,062,700 | 2,870 |
| 2005-01-18 | 2,870 | 2,880 | 2,865 | 2,870 | 1,217,500 | 2,870 |
| 2005-01-17 | 2,875 | 2,880 | 2,865 | 2,870 | 1,223,800 | 2,870 |
| 2005-01-14 | 2,855 | 2,865 | 2,825 | 2,855 | 2,630,600 | 2,855 |
| 2005-01-13 | 2,885 | 2,900 | 2,860 | 2,865 | 1,238,300 | 2,865 |
| 2005-01-12 | 2,900 | 2,910 | 2,865 | 2,900 | 1,687,000 | 2,900 |
| 2005-01-11 | 2,890 | 2,925 | 2,885 | 2,905 | 2,729,300 | 2,905 |
| 2005-01-07 | 2,900 | 2,910 | 2,855 | 2,860 | 2,110,100 | 2,860 |
| 2005-01-06 | 2,835 | 2,895 | 2,835 | 2,880 | 2,070,300 | 2,880 |
| 2005-01-05 | 2,900 | 2,900 | 2,860 | 2,865 | 916,800 | 2,865 |
| 2005-01-04 | 2,915 | 2,915 | 2,870 | 2,915 | 1,004,000 | 2,915 |
分割・併合履歴 ： なし
