5444 大和工業(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 | 2,010 | 2,015 | 1,981 | 1,981 | 127,000 | 1,981 |
| 2005-12-29 | 2,025 | 2,035 | 2,005 | 2,035 | 133,000 | 2,035 |
| 2005-12-28 | 2,015 | 2,020 | 1,992 | 2,020 | 113,000 | 2,020 |
| 2005-12-27 | 1,989 | 2,005 | 1,984 | 2,000 | 128,000 | 2,000 |
| 2005-12-26 | 2,005 | 2,025 | 1,980 | 1,985 | 249,000 | 1,985 |
| 2005-12-22 | 2,040 | 2,045 | 1,979 | 1,990 | 321,000 | 1,990 |
| 2005-12-21 | 2,020 | 2,070 | 2,015 | 2,060 | 410,000 | 2,060 |
| 2005-12-20 | 1,939 | 2,030 | 1,920 | 2,010 | 283,000 | 2,010 |
| 2005-12-19 | 1,952 | 1,952 | 1,913 | 1,914 | 83,000 | 1,914 |
| 2005-12-16 | 1,922 | 1,958 | 1,900 | 1,925 | 181,000 | 1,925 |
| 2005-12-15 | 1,969 | 1,989 | 1,911 | 1,921 | 262,000 | 1,921 |
| 2005-12-14 | 2,020 | 2,030 | 1,947 | 1,974 | 394,000 | 1,974 |
| 2005-12-13 | 1,930 | 2,080 | 1,925 | 2,040 | 441,000 | 2,040 |
| 2005-12-12 | 1,928 | 1,928 | 1,900 | 1,925 | 226,000 | 1,925 |
| 2005-12-09 | 1,824 | 1,878 | 1,824 | 1,875 | 291,000 | 1,875 |
| 2005-12-08 | 1,855 | 1,861 | 1,810 | 1,820 | 290,000 | 1,820 |
| 2005-12-07 | 1,887 | 1,890 | 1,853 | 1,864 | 331,000 | 1,864 |
| 2005-12-06 | 1,918 | 1,921 | 1,882 | 1,888 | 385,000 | 1,888 |
| 2005-12-05 | 1,893 | 1,949 | 1,873 | 1,903 | 383,000 | 1,903 |
| 2005-12-02 | 1,830 | 1,863 | 1,825 | 1,863 | 270,000 | 1,863 |
| 2005-12-01 | 1,819 | 1,823 | 1,808 | 1,823 | 122,000 | 1,823 |
| 2005-11-30 | 1,819 | 1,829 | 1,799 | 1,806 | 185,000 | 1,806 |
| 2005-11-29 | 1,793 | 1,806 | 1,777 | 1,805 | 266,000 | 1,805 |
| 2005-11-28 | 1,755 | 1,790 | 1,748 | 1,774 | 328,000 | 1,774 |
| 2005-11-25 | 1,777 | 1,777 | 1,750 | 1,764 | 206,000 | 1,764 |
| 2005-11-24 | 1,820 | 1,825 | 1,772 | 1,773 | 252,000 | 1,773 |
| 2005-11-22 | 1,795 | 1,825 | 1,795 | 1,823 | 165,000 | 1,823 |
| 2005-11-21 | 1,827 | 1,835 | 1,765 | 1,790 | 236,000 | 1,790 |
| 2005-11-18 | 1,823 | 1,832 | 1,801 | 1,819 | 220,000 | 1,819 |
| 2005-11-17 | 1,779 | 1,815 | 1,771 | 1,793 | 331,000 | 1,793 |
| 2005-11-16 | 1,730 | 1,768 | 1,700 | 1,764 | 372,000 | 1,764 |
| 2005-11-15 | 1,755 | 1,755 | 1,695 | 1,712 | 497,000 | 1,712 |
| 2005-11-14 | 1,803 | 1,820 | 1,728 | 1,755 | 593,000 | 1,755 |
| 2005-11-11 | 1,840 | 1,857 | 1,815 | 1,833 | 170,000 | 1,833 |
| 2005-11-10 | 1,861 | 1,888 | 1,794 | 1,830 | 267,000 | 1,830 |
| 2005-11-09 | 1,825 | 1,880 | 1,819 | 1,857 | 504,000 | 1,857 |
| 2005-11-08 | 1,814 | 1,839 | 1,785 | 1,827 | 359,000 | 1,827 |
| 2005-11-07 | 1,817 | 1,820 | 1,762 | 1,811 | 230,000 | 1,811 |
| 2005-11-04 | 1,844 | 1,846 | 1,810 | 1,822 | 255,000 | 1,822 |
| 2005-11-02 | 1,776 | 1,847 | 1,753 | 1,844 | 495,000 | 1,844 |
| 2005-11-01 | 1,723 | 1,752 | 1,695 | 1,731 | 273,000 | 1,731 |
| 2005-10-31 | 1,703 | 1,740 | 1,670 | 1,720 | 257,000 | 1,720 |
| 2005-10-28 | 1,710 | 1,710 | 1,637 | 1,700 | 329,000 | 1,700 |
| 2005-10-27 | 1,656 | 1,717 | 1,656 | 1,711 | 304,000 | 1,711 |
| 2005-10-26 | 1,645 | 1,659 | 1,630 | 1,655 | 233,000 | 1,655 |
| 2005-10-25 | 1,600 | 1,655 | 1,600 | 1,643 | 261,000 | 1,643 |
| 2005-10-24 | 1,585 | 1,610 | 1,579 | 1,595 | 174,000 | 1,595 |
| 2005-10-21 | 1,590 | 1,593 | 1,567 | 1,585 | 230,000 | 1,585 |
| 2005-10-20 | 1,660 | 1,660 | 1,618 | 1,620 | 148,000 | 1,620 |
| 2005-10-19 | 1,644 | 1,645 | 1,603 | 1,626 | 173,000 | 1,626 |
| 2005-10-18 | 1,603 | 1,669 | 1,603 | 1,650 | 199,000 | 1,650 |
| 2005-10-17 | 1,621 | 1,630 | 1,592 | 1,595 | 192,000 | 1,595 |
| 2005-10-14 | 1,635 | 1,645 | 1,615 | 1,620 | 254,000 | 1,620 |
| 2005-10-13 | 1,646 | 1,653 | 1,631 | 1,645 | 248,000 | 1,645 |
| 2005-10-12 | 1,725 | 1,730 | 1,660 | 1,676 | 340,000 | 1,676 |
| 2005-10-11 | 1,636 | 1,703 | 1,636 | 1,695 | 315,000 | 1,695 |
| 2005-10-07 | 1,618 | 1,661 | 1,618 | 1,645 | 258,000 | 1,645 |
| 2005-10-06 | 1,670 | 1,682 | 1,617 | 1,617 | 489,000 | 1,617 |
| 2005-10-05 | 1,690 | 1,749 | 1,672 | 1,697 | 560,000 | 1,697 |
| 2005-10-04 | 1,740 | 1,769 | 1,705 | 1,712 | 604,000 | 1,712 |
| 2005-10-03 | 1,672 | 1,748 | 1,650 | 1,741 | 383,000 | 1,741 |
| 2005-09-30 | 1,773 | 1,785 | 1,731 | 1,762 | 525,000 | 1,762 |
| 2005-09-29 | 1,863 | 1,863 | 1,763 | 1,794 | 841,000 | 1,794 |
| 2005-09-28 | 1,679 | 1,688 | 1,610 | 1,683 | 415,000 | 1,683 |
| 2005-09-27 | 1,650 | 1,690 | 1,631 | 1,668 | 343,000 | 1,668 |
| 2005-09-26 | 1,595 | 1,654 | 1,594 | 1,654 | 296,000 | 1,654 |
| 2005-09-22 | 1,564 | 1,590 | 1,555 | 1,585 | 197,000 | 1,585 |
| 2005-09-21 | 1,593 | 1,593 | 1,568 | 1,571 | 207,000 | 1,571 |
| 2005-09-20 | 1,550 | 1,589 | 1,550 | 1,586 | 310,000 | 1,586 |
| 2005-09-16 | 1,539 | 1,544 | 1,530 | 1,544 | 401,000 | 1,544 |
| 2005-09-15 | 1,521 | 1,541 | 1,521 | 1,540 | 347,000 | 1,540 |
| 2005-09-14 | 1,515 | 1,525 | 1,515 | 1,521 | 196,000 | 1,521 |
| 2005-09-13 | 1,541 | 1,550 | 1,510 | 1,523 | 168,000 | 1,523 |
| 2005-09-12 | 1,550 | 1,569 | 1,526 | 1,536 | 173,000 | 1,536 |
| 2005-09-09 | 1,529 | 1,553 | 1,515 | 1,535 | 360,000 | 1,535 |
| 2005-09-08 | 1,555 | 1,564 | 1,513 | 1,520 | 570,000 | 1,520 |
| 2005-09-07 | 1,601 | 1,611 | 1,573 | 1,585 | 290,000 | 1,585 |
| 2005-09-06 | 1,621 | 1,628 | 1,593 | 1,594 | 389,000 | 1,594 |
| 2005-09-05 | 1,566 | 1,613 | 1,565 | 1,613 | 546,000 | 1,613 |
| 2005-09-02 | 1,587 | 1,592 | 1,570 | 1,570 | 219,000 | 1,570 |
| 2005-09-01 | 1,590 | 1,606 | 1,586 | 1,592 | 322,000 | 1,592 |
| 2005-08-31 | 1,597 | 1,597 | 1,567 | 1,575 | 234,000 | 1,575 |
| 2005-08-30 | 1,592 | 1,615 | 1,592 | 1,597 | 242,000 | 1,597 |
| 2005-08-29 | 1,604 | 1,604 | 1,582 | 1,584 | 175,000 | 1,584 |
| 2005-08-26 | 1,583 | 1,605 | 1,583 | 1,605 | 232,000 | 1,605 |
| 2005-08-25 | 1,581 | 1,586 | 1,560 | 1,576 | 190,000 | 1,576 |
| 2005-08-24 | 1,585 | 1,594 | 1,574 | 1,585 | 271,000 | 1,585 |
| 2005-08-23 | 1,583 | 1,608 | 1,579 | 1,583 | 424,000 | 1,583 |
| 2005-08-22 | 1,580 | 1,590 | 1,575 | 1,584 | 465,000 | 1,584 |
| 2005-08-19 | 1,591 | 1,595 | 1,570 | 1,575 | 218,000 | 1,575 |
| 2005-08-18 | 1,585 | 1,609 | 1,585 | 1,590 | 357,000 | 1,590 |
| 2005-08-17 | 1,560 | 1,595 | 1,551 | 1,581 | 258,000 | 1,581 |
| 2005-08-16 | 1,547 | 1,588 | 1,537 | 1,573 | 429,000 | 1,573 |
| 2005-08-15 | 1,514 | 1,546 | 1,514 | 1,540 | 258,000 | 1,540 |
| 2005-08-12 | 1,533 | 1,533 | 1,512 | 1,523 | 249,000 | 1,523 |
| 2005-08-11 | 1,520 | 1,544 | 1,514 | 1,533 | 368,000 | 1,533 |
| 2005-08-10 | 1,469 | 1,520 | 1,462 | 1,520 | 508,000 | 1,520 |
| 2005-08-09 | 1,442 | 1,463 | 1,430 | 1,462 | 310,000 | 1,462 |
| 2005-08-08 | 1,405 | 1,435 | 1,391 | 1,433 | 314,000 | 1,433 |
| 2005-08-05 | 1,431 | 1,436 | 1,404 | 1,407 | 299,000 | 1,407 |
| 2005-08-04 | 1,444 | 1,446 | 1,399 | 1,438 | 441,000 | 1,438 |
| 2005-08-03 | 1,452 | 1,459 | 1,444 | 1,455 | 293,000 | 1,455 |
| 2005-08-02 | 1,427 | 1,463 | 1,427 | 1,463 | 487,000 | 1,463 |
| 2005-08-01 | 1,417 | 1,427 | 1,417 | 1,422 | 225,000 | 1,422 |
| 2005-07-29 | 1,417 | 1,421 | 1,412 | 1,417 | 98,000 | 1,417 |
| 2005-07-28 | 1,417 | 1,424 | 1,413 | 1,416 | 204,000 | 1,416 |
| 2005-07-27 | 1,394 | 1,418 | 1,391 | 1,417 | 324,000 | 1,417 |
| 2005-07-26 | 1,407 | 1,407 | 1,389 | 1,395 | 174,000 | 1,395 |
| 2005-07-25 | 1,411 | 1,418 | 1,397 | 1,402 | 253,000 | 1,402 |
| 2005-07-22 | 1,413 | 1,413 | 1,397 | 1,411 | 160,000 | 1,411 |
| 2005-07-21 | 1,420 | 1,427 | 1,414 | 1,419 | 236,000 | 1,419 |
| 2005-07-20 | 1,398 | 1,419 | 1,393 | 1,418 | 356,000 | 1,418 |
| 2005-07-19 | 1,391 | 1,397 | 1,383 | 1,397 | 138,000 | 1,397 |
| 2005-07-15 | 1,393 | 1,397 | 1,387 | 1,392 | 206,000 | 1,392 |
| 2005-07-14 | 1,387 | 1,395 | 1,380 | 1,387 | 299,000 | 1,387 |
| 2005-07-13 | 1,370 | 1,396 | 1,370 | 1,393 | 372,000 | 1,393 |
| 2005-07-12 | 1,355 | 1,378 | 1,350 | 1,375 | 747,000 | 1,375 |
| 2005-07-11 | 1,343 | 1,355 | 1,343 | 1,352 | 239,000 | 1,352 |
| 2005-07-08 | 1,324 | 1,340 | 1,324 | 1,336 | 140,000 | 1,336 |
| 2005-07-07 | 1,328 | 1,343 | 1,326 | 1,332 | 394,000 | 1,332 |
| 2005-07-06 | 1,323 | 1,333 | 1,323 | 1,327 | 183,000 | 1,327 |
| 2005-07-05 | 1,333 | 1,333 | 1,320 | 1,321 | 105,000 | 1,321 |
| 2005-07-04 | 1,330 | 1,339 | 1,326 | 1,329 | 84,000 | 1,329 |
| 2005-07-01 | 1,323 | 1,328 | 1,318 | 1,322 | 117,000 | 1,322 |
| 2005-06-30 | 1,340 | 1,340 | 1,320 | 1,323 | 212,000 | 1,323 |
| 2005-06-29 | 1,351 | 1,351 | 1,320 | 1,326 | 258,000 | 1,326 |
| 2005-06-28 | 1,312 | 1,330 | 1,312 | 1,330 | 116,000 | 1,330 |
| 2005-06-27 | 1,328 | 1,328 | 1,311 | 1,312 | 119,000 | 1,312 |
| 2005-06-24 | 1,319 | 1,332 | 1,311 | 1,332 | 245,000 | 1,332 |
| 2005-06-23 | 1,340 | 1,344 | 1,325 | 1,326 | 147,000 | 1,326 |
| 2005-06-22 | 1,326 | 1,334 | 1,316 | 1,328 | 264,000 | 1,328 |
| 2005-06-21 | 1,360 | 1,360 | 1,328 | 1,329 | 528,000 | 1,329 |
| 2005-06-20 | 1,378 | 1,378 | 1,359 | 1,367 | 272,000 | 1,367 |
| 2005-06-17 | 1,335 | 1,364 | 1,335 | 1,361 | 397,000 | 1,361 |
| 2005-06-16 | 1,332 | 1,337 | 1,329 | 1,330 | 290,000 | 1,330 |
| 2005-06-15 | 1,313 | 1,329 | 1,311 | 1,324 | 172,000 | 1,324 |
| 2005-06-14 | 1,341 | 1,341 | 1,313 | 1,315 | 206,000 | 1,315 |
| 2005-06-13 | 1,329 | 1,347 | 1,325 | 1,341 | 754,000 | 1,341 |
| 2005-06-10 | 1,300 | 1,320 | 1,298 | 1,319 | 506,000 | 1,319 |
| 2005-06-09 | 1,287 | 1,304 | 1,279 | 1,284 | 521,000 | 1,284 |
| 2005-06-08 | 1,272 | 1,284 | 1,258 | 1,267 | 204,000 | 1,267 |
| 2005-06-07 | 1,287 | 1,290 | 1,268 | 1,272 | 273,000 | 1,272 |
| 2005-06-06 | 1,270 | 1,288 | 1,268 | 1,276 | 213,000 | 1,276 |
| 2005-06-03 | 1,268 | 1,285 | 1,265 | 1,275 | 310,000 | 1,275 |
| 2005-06-02 | 1,275 | 1,281 | 1,267 | 1,267 | 208,000 | 1,267 |
| 2005-06-01 | 1,257 | 1,275 | 1,251 | 1,275 | 229,000 | 1,275 |
| 2005-05-31 | 1,240 | 1,253 | 1,239 | 1,251 | 164,000 | 1,251 |
| 2005-05-30 | 1,225 | 1,250 | 1,225 | 1,240 | 388,000 | 1,240 |
| 2005-05-27 | 1,231 | 1,240 | 1,231 | 1,232 | 261,000 | 1,232 |
| 2005-05-26 | 1,215 | 1,230 | 1,215 | 1,225 | 230,000 | 1,225 |
| 2005-05-25 | 1,236 | 1,237 | 1,215 | 1,225 | 732,000 | 1,225 |
| 2005-05-24 | 1,272 | 1,272 | 1,237 | 1,250 | 684,000 | 1,250 |
| 2005-05-23 | 1,262 | 1,275 | 1,262 | 1,274 | 286,000 | 1,274 |
| 2005-05-20 | 1,267 | 1,267 | 1,258 | 1,260 | 334,000 | 1,260 |
| 2005-05-19 | 1,241 | 1,269 | 1,240 | 1,266 | 300,000 | 1,266 |
| 2005-05-18 | 1,221 | 1,227 | 1,214 | 1,221 | 399,000 | 1,221 |
| 2005-05-17 | 1,240 | 1,250 | 1,212 | 1,213 | 424,000 | 1,213 |
| 2005-05-16 | 1,251 | 1,262 | 1,238 | 1,238 | 374,000 | 1,238 |
| 2005-05-13 | 1,270 | 1,271 | 1,245 | 1,250 | 364,000 | 1,250 |
| 2005-05-12 | 1,288 | 1,289 | 1,273 | 1,274 | 248,000 | 1,274 |
| 2005-05-11 | 1,302 | 1,302 | 1,278 | 1,285 | 247,000 | 1,285 |
| 2005-05-10 | 1,319 | 1,319 | 1,301 | 1,305 | 242,000 | 1,305 |
| 2005-05-09 | 1,310 | 1,327 | 1,310 | 1,318 | 386,000 | 1,318 |
| 2005-05-06 | 1,292 | 1,309 | 1,275 | 1,305 | 473,000 | 1,305 |
| 2005-05-02 | 1,300 | 1,301 | 1,263 | 1,272 | 363,000 | 1,272 |
| 2005-04-28 | 1,269 | 1,273 | 1,255 | 1,260 | 374,000 | 1,260 |
| 2005-04-27 | 1,260 | 1,275 | 1,255 | 1,266 | 395,000 | 1,266 |
| 2005-04-26 | 1,267 | 1,274 | 1,253 | 1,259 | 262,000 | 1,259 |
| 2005-04-25 | 1,257 | 1,261 | 1,246 | 1,250 | 304,000 | 1,250 |
| 2005-04-22 | 1,258 | 1,265 | 1,252 | 1,256 | 518,000 | 1,256 |
| 2005-04-21 | 1,226 | 1,254 | 1,226 | 1,251 | 305,000 | 1,251 |
| 2005-04-20 | 1,258 | 1,275 | 1,258 | 1,266 | 276,000 | 1,266 |
| 2005-04-19 | 1,258 | 1,266 | 1,240 | 1,258 | 226,000 | 1,258 |
| 2005-04-18 | 1,247 | 1,250 | 1,223 | 1,238 | 532,000 | 1,238 |
| 2005-04-15 | 1,283 | 1,284 | 1,263 | 1,267 | 836,000 | 1,267 |
| 2005-04-14 | 1,310 | 1,314 | 1,285 | 1,302 | 623,000 | 1,302 |
| 2005-04-13 | 1,365 | 1,365 | 1,330 | 1,330 | 498,000 | 1,330 |
| 2005-04-12 | 1,348 | 1,369 | 1,336 | 1,354 | 519,000 | 1,354 |
| 2005-04-11 | 1,331 | 1,383 | 1,330 | 1,368 | 1,290,000 | 1,368 |
| 2005-04-08 | 1,320 | 1,335 | 1,312 | 1,331 | 500,000 | 1,331 |
| 2005-04-07 | 1,334 | 1,335 | 1,310 | 1,320 | 430,000 | 1,320 |
| 2005-04-06 | 1,305 | 1,351 | 1,305 | 1,332 | 895,000 | 1,332 |
| 2005-04-05 | 1,295 | 1,320 | 1,295 | 1,307 | 417,000 | 1,307 |
| 2005-04-04 | 1,298 | 1,302 | 1,289 | 1,292 | 223,000 | 1,292 |
| 2005-04-01 | 1,300 | 1,310 | 1,291 | 1,295 | 319,000 | 1,295 |
| 2005-03-31 | 1,300 | 1,309 | 1,285 | 1,304 | 460,000 | 1,304 |
| 2005-03-30 | 1,299 | 1,310 | 1,268 | 1,289 | 425,000 | 1,289 |
| 2005-03-29 | 1,316 | 1,318 | 1,297 | 1,300 | 556,000 | 1,300 |
| 2005-03-28 | 1,312 | 1,322 | 1,306 | 1,308 | 109,000 | 1,308 |
| 2005-03-25 | 1,321 | 1,339 | 1,300 | 1,311 | 361,000 | 1,311 |
| 2005-03-24 | 1,327 | 1,340 | 1,310 | 1,317 | 484,000 | 1,317 |
| 2005-03-23 | 1,351 | 1,353 | 1,325 | 1,339 | 344,000 | 1,339 |
| 2005-03-22 | 1,346 | 1,362 | 1,340 | 1,351 | 402,000 | 1,351 |
| 2005-03-18 | 1,329 | 1,342 | 1,329 | 1,336 | 315,000 | 1,336 |
| 2005-03-17 | 1,342 | 1,342 | 1,320 | 1,328 | 537,000 | 1,328 |
| 2005-03-16 | 1,328 | 1,351 | 1,328 | 1,346 | 480,000 | 1,346 |
| 2005-03-15 | 1,375 | 1,375 | 1,324 | 1,327 | 1,114,000 | 1,327 |
| 2005-03-14 | 1,397 | 1,399 | 1,376 | 1,378 | 289,000 | 1,378 |
| 2005-03-11 | 1,401 | 1,409 | 1,392 | 1,396 | 436,000 | 1,396 |
| 2005-03-10 | 1,413 | 1,431 | 1,400 | 1,401 | 266,000 | 1,401 |
| 2005-03-09 | 1,410 | 1,433 | 1,405 | 1,433 | 564,000 | 1,433 |
| 2005-03-08 | 1,440 | 1,440 | 1,411 | 1,422 | 430,000 | 1,422 |
| 2005-03-07 | 1,443 | 1,464 | 1,430 | 1,450 | 394,000 | 1,450 |
| 2005-03-04 | 1,410 | 1,450 | 1,403 | 1,443 | 475,000 | 1,443 |
| 2005-03-03 | 1,449 | 1,449 | 1,405 | 1,422 | 569,000 | 1,422 |
| 2005-03-02 | 1,450 | 1,470 | 1,450 | 1,451 | 601,000 | 1,451 |
| 2005-03-01 | 1,400 | 1,440 | 1,400 | 1,436 | 356,000 | 1,436 |
| 2005-02-28 | 1,381 | 1,417 | 1,374 | 1,416 | 257,000 | 1,416 |
| 2005-02-25 | 1,376 | 1,390 | 1,366 | 1,380 | 250,000 | 1,380 |
| 2005-02-24 | 1,350 | 1,377 | 1,350 | 1,375 | 272,000 | 1,375 |
| 2005-02-23 | 1,352 | 1,365 | 1,333 | 1,345 | 558,000 | 1,345 |
| 2005-02-22 | 1,414 | 1,414 | 1,368 | 1,369 | 472,000 | 1,369 |
| 2005-02-21 | 1,401 | 1,428 | 1,401 | 1,419 | 348,000 | 1,419 |
| 2005-02-18 | 1,390 | 1,398 | 1,374 | 1,393 | 237,000 | 1,393 |
| 2005-02-17 | 1,371 | 1,403 | 1,361 | 1,384 | 443,000 | 1,384 |
| 2005-02-16 | 1,376 | 1,376 | 1,351 | 1,351 | 152,000 | 1,351 |
| 2005-02-15 | 1,374 | 1,382 | 1,369 | 1,375 | 168,000 | 1,375 |
| 2005-02-14 | 1,398 | 1,400 | 1,372 | 1,374 | 282,000 | 1,374 |
| 2005-02-10 | 1,351 | 1,375 | 1,345 | 1,373 | 371,000 | 1,373 |
| 2005-02-09 | 1,356 | 1,362 | 1,333 | 1,350 | 704,000 | 1,350 |
| 2005-02-08 | 1,339 | 1,363 | 1,339 | 1,355 | 314,000 | 1,355 |
| 2005-02-07 | 1,357 | 1,370 | 1,336 | 1,338 | 537,000 | 1,338 |
| 2005-02-04 | 1,362 | 1,369 | 1,337 | 1,353 | 621,000 | 1,353 |
| 2005-02-03 | 1,370 | 1,385 | 1,350 | 1,372 | 1,071,000 | 1,372 |
| 2005-02-02 | 1,290 | 1,336 | 1,290 | 1,330 | 313,000 | 1,330 |
| 2005-02-01 | 1,307 | 1,309 | 1,296 | 1,300 | 164,000 | 1,300 |
| 2005-01-31 | 1,290 | 1,297 | 1,282 | 1,297 | 183,000 | 1,297 |
| 2005-01-28 | 1,291 | 1,297 | 1,281 | 1,283 | 152,000 | 1,283 |
| 2005-01-27 | 1,310 | 1,310 | 1,285 | 1,289 | 240,000 | 1,289 |
| 2005-01-26 | 1,306 | 1,314 | 1,300 | 1,310 | 255,000 | 1,310 |
| 2005-01-25 | 1,299 | 1,315 | 1,289 | 1,315 | 239,000 | 1,315 |
| 2005-01-24 | 1,275 | 1,310 | 1,271 | 1,310 | 326,000 | 1,310 |
| 2005-01-21 | 1,290 | 1,297 | 1,279 | 1,279 | 401,000 | 1,279 |
| 2005-01-20 | 1,304 | 1,310 | 1,293 | 1,300 | 178,000 | 1,300 |
| 2005-01-19 | 1,309 | 1,323 | 1,309 | 1,314 | 200,000 | 1,314 |
| 2005-01-18 | 1,311 | 1,315 | 1,303 | 1,311 | 202,000 | 1,311 |
| 2005-01-17 | 1,299 | 1,320 | 1,299 | 1,320 | 268,000 | 1,320 |
| 2005-01-14 | 1,292 | 1,302 | 1,285 | 1,293 | 252,000 | 1,293 |
| 2005-01-13 | 1,304 | 1,310 | 1,297 | 1,297 | 329,000 | 1,297 |
| 2005-01-12 | 1,306 | 1,318 | 1,301 | 1,304 | 393,000 | 1,304 |
| 2005-01-11 | 1,319 | 1,326 | 1,313 | 1,324 | 299,000 | 1,324 |
| 2005-01-07 | 1,328 | 1,330 | 1,313 | 1,318 | 302,000 | 1,318 |
| 2005-01-06 | 1,283 | 1,326 | 1,282 | 1,322 | 303,000 | 1,322 |
| 2005-01-05 | 1,305 | 1,305 | 1,285 | 1,286 | 141,000 | 1,286 |
| 2005-01-04 | 1,310 | 1,315 | 1,300 | 1,315 | 49,000 | 1,315 |
分割・併合履歴 ： なし