5802 住友電気工業(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 | 1,814 | 1,816 | 1,756 | 1,791 | 880,400 | 1,791 |
| 2005-12-29 | 1,797 | 1,828 | 1,790 | 1,813 | 2,179,700 | 1,813 |
| 2005-12-28 | 1,775 | 1,793 | 1,746 | 1,792 | 1,248,000 | 1,792 |
| 2005-12-27 | 1,775 | 1,778 | 1,746 | 1,761 | 1,298,900 | 1,761 |
| 2005-12-26 | 1,797 | 1,797 | 1,772 | 1,778 | 960,700 | 1,778 |
| 2005-12-22 | 1,789 | 1,794 | 1,742 | 1,775 | 2,906,100 | 1,775 |
| 2005-12-21 | 1,750 | 1,790 | 1,750 | 1,787 | 3,038,800 | 1,787 |
| 2005-12-20 | 1,700 | 1,746 | 1,692 | 1,746 | 2,596,200 | 1,746 |
| 2005-12-19 | 1,722 | 1,736 | 1,698 | 1,707 | 2,009,300 | 1,707 |
| 2005-12-16 | 1,720 | 1,755 | 1,702 | 1,717 | 2,295,900 | 1,717 |
| 2005-12-15 | 1,769 | 1,785 | 1,737 | 1,740 | 2,327,700 | 1,740 |
| 2005-12-14 | 1,805 | 1,810 | 1,720 | 1,747 | 3,013,500 | 1,747 |
| 2005-12-13 | 1,801 | 1,817 | 1,778 | 1,789 | 2,451,400 | 1,789 |
| 2005-12-12 | 1,760 | 1,791 | 1,757 | 1,789 | 3,373,000 | 1,789 |
| 2005-12-09 | 1,670 | 1,740 | 1,666 | 1,717 | 5,383,500 | 1,717 |
| 2005-12-08 | 1,744 | 1,744 | 1,686 | 1,696 | 1,957,400 | 1,696 |
| 2005-12-07 | 1,730 | 1,749 | 1,725 | 1,741 | 1,755,900 | 1,741 |
| 2005-12-06 | 1,740 | 1,749 | 1,726 | 1,735 | 2,033,400 | 1,735 |
| 2005-12-05 | 1,720 | 1,754 | 1,710 | 1,745 | 2,749,500 | 1,745 |
| 2005-12-02 | 1,700 | 1,720 | 1,690 | 1,708 | 3,224,100 | 1,708 |
| 2005-12-01 | 1,643 | 1,689 | 1,643 | 1,682 | 2,091,400 | 1,682 |
| 2005-11-30 | 1,690 | 1,690 | 1,647 | 1,657 | 2,307,900 | 1,657 |
| 2005-11-29 | 1,688 | 1,690 | 1,669 | 1,678 | 2,066,900 | 1,678 |
| 2005-11-28 | 1,659 | 1,704 | 1,651 | 1,704 | 2,986,800 | 1,704 |
| 2005-11-25 | 1,640 | 1,655 | 1,622 | 1,644 | 1,840,200 | 1,644 |
| 2005-11-24 | 1,675 | 1,676 | 1,641 | 1,647 | 2,142,200 | 1,647 |
| 2005-11-22 | 1,653 | 1,675 | 1,641 | 1,657 | 3,078,100 | 1,657 |
| 2005-11-21 | 1,645 | 1,649 | 1,606 | 1,630 | 2,370,200 | 1,630 |
| 2005-11-18 | 1,590 | 1,638 | 1,587 | 1,632 | 3,362,600 | 1,632 |
| 2005-11-17 | 1,568 | 1,588 | 1,563 | 1,583 | 2,174,300 | 1,583 |
| 2005-11-16 | 1,588 | 1,588 | 1,555 | 1,569 | 2,673,900 | 1,569 |
| 2005-11-15 | 1,591 | 1,591 | 1,565 | 1,575 | 1,725,900 | 1,575 |
| 2005-11-14 | 1,595 | 1,606 | 1,585 | 1,593 | 1,070,200 | 1,593 |
| 2005-11-11 | 1,611 | 1,624 | 1,595 | 1,598 | 1,739,000 | 1,598 |
| 2005-11-10 | 1,610 | 1,626 | 1,594 | 1,609 | 2,309,100 | 1,609 |
| 2005-11-09 | 1,594 | 1,634 | 1,590 | 1,614 | 3,934,500 | 1,614 |
| 2005-11-08 | 1,632 | 1,659 | 1,623 | 1,623 | 3,341,500 | 1,623 |
| 2005-11-07 | 1,640 | 1,650 | 1,617 | 1,631 | 2,530,400 | 1,631 |
| 2005-11-04 | 1,645 | 1,645 | 1,610 | 1,633 | 6,127,800 | 1,633 |
| 2005-11-02 | 1,555 | 1,565 | 1,540 | 1,560 | 2,003,400 | 1,560 |
| 2005-11-01 | 1,545 | 1,571 | 1,543 | 1,554 | 2,252,200 | 1,554 |
| 2005-10-31 | 1,485 | 1,528 | 1,485 | 1,522 | 2,187,600 | 1,522 |
| 2005-10-28 | 1,480 | 1,496 | 1,464 | 1,485 | 2,737,900 | 1,485 |
| 2005-10-27 | 1,484 | 1,505 | 1,470 | 1,479 | 2,056,000 | 1,479 |
| 2005-10-26 | 1,450 | 1,498 | 1,450 | 1,496 | 3,328,000 | 1,496 |
| 2005-10-25 | 1,445 | 1,462 | 1,440 | 1,457 | 2,302,800 | 1,457 |
| 2005-10-24 | 1,455 | 1,468 | 1,427 | 1,430 | 1,488,100 | 1,430 |
| 2005-10-21 | 1,430 | 1,450 | 1,417 | 1,443 | 1,897,500 | 1,443 |
| 2005-10-20 | 1,473 | 1,475 | 1,438 | 1,444 | 1,490,400 | 1,444 |
| 2005-10-19 | 1,470 | 1,470 | 1,430 | 1,445 | 2,155,300 | 1,445 |
| 2005-10-18 | 1,469 | 1,480 | 1,454 | 1,470 | 2,755,800 | 1,470 |
| 2005-10-17 | 1,500 | 1,509 | 1,466 | 1,480 | 1,986,000 | 1,480 |
| 2005-10-14 | 1,515 | 1,516 | 1,488 | 1,500 | 3,501,700 | 1,500 |
| 2005-10-13 | 1,481 | 1,498 | 1,462 | 1,494 | 2,974,000 | 1,494 |
| 2005-10-12 | 1,499 | 1,533 | 1,471 | 1,498 | 2,716,600 | 1,498 |
| 2005-10-11 | 1,476 | 1,499 | 1,467 | 1,499 | 1,692,900 | 1,499 |
| 2005-10-07 | 1,471 | 1,483 | 1,450 | 1,459 | 3,267,600 | 1,459 |
| 2005-10-06 | 1,506 | 1,530 | 1,476 | 1,491 | 3,489,800 | 1,491 |
| 2005-10-05 | 1,575 | 1,586 | 1,528 | 1,536 | 3,371,800 | 1,536 |
| 2005-10-04 | 1,537 | 1,569 | 1,517 | 1,569 | 3,407,800 | 1,569 |
| 2005-10-03 | 1,544 | 1,544 | 1,504 | 1,507 | 2,118,800 | 1,507 |
| 2005-09-30 | 1,550 | 1,550 | 1,523 | 1,530 | 2,305,100 | 1,530 |
| 2005-09-29 | 1,520 | 1,544 | 1,500 | 1,537 | 2,826,300 | 1,537 |
| 2005-09-28 | 1,490 | 1,534 | 1,487 | 1,525 | 2,898,000 | 1,525 |
| 2005-09-27 | 1,500 | 1,504 | 1,487 | 1,494 | 1,748,800 | 1,494 |
| 2005-09-26 | 1,508 | 1,529 | 1,497 | 1,506 | 3,168,100 | 1,506 |
| 2005-09-22 | 1,469 | 1,497 | 1,456 | 1,485 | 3,682,000 | 1,485 |
| 2005-09-21 | 1,472 | 1,481 | 1,449 | 1,451 | 4,259,900 | 1,451 |
| 2005-09-20 | 1,420 | 1,456 | 1,416 | 1,452 | 3,122,900 | 1,452 |
| 2005-09-16 | 1,408 | 1,410 | 1,384 | 1,400 | 1,615,000 | 1,400 |
| 2005-09-15 | 1,379 | 1,411 | 1,375 | 1,409 | 2,629,600 | 1,409 |
| 2005-09-14 | 1,380 | 1,380 | 1,358 | 1,372 | 1,809,200 | 1,372 |
| 2005-09-13 | 1,384 | 1,384 | 1,374 | 1,381 | 1,438,100 | 1,381 |
| 2005-09-12 | 1,395 | 1,397 | 1,370 | 1,379 | 2,158,800 | 1,379 |
| 2005-09-09 | 1,340 | 1,358 | 1,326 | 1,358 | 4,409,700 | 1,358 |
| 2005-09-08 | 1,339 | 1,358 | 1,321 | 1,335 | 1,661,200 | 1,335 |
| 2005-09-07 | 1,363 | 1,364 | 1,345 | 1,358 | 1,330,700 | 1,358 |
| 2005-09-06 | 1,373 | 1,373 | 1,347 | 1,355 | 1,186,900 | 1,355 |
| 2005-09-05 | 1,366 | 1,367 | 1,353 | 1,361 | 1,032,600 | 1,361 |
| 2005-09-02 | 1,369 | 1,369 | 1,352 | 1,365 | 1,277,900 | 1,365 |
| 2005-09-01 | 1,361 | 1,375 | 1,358 | 1,358 | 1,372,700 | 1,358 |
| 2005-08-31 | 1,345 | 1,358 | 1,341 | 1,358 | 1,256,700 | 1,358 |
| 2005-08-30 | 1,350 | 1,356 | 1,346 | 1,351 | 1,205,100 | 1,351 |
| 2005-08-29 | 1,334 | 1,343 | 1,328 | 1,330 | 936,200 | 1,330 |
| 2005-08-26 | 1,340 | 1,351 | 1,333 | 1,350 | 1,376,500 | 1,350 |
| 2005-08-25 | 1,350 | 1,353 | 1,330 | 1,330 | 1,301,700 | 1,330 |
| 2005-08-24 | 1,345 | 1,364 | 1,328 | 1,350 | 2,696,300 | 1,350 |
| 2005-08-23 | 1,310 | 1,366 | 1,310 | 1,352 | 6,507,100 | 1,352 |
| 2005-08-22 | 1,283 | 1,309 | 1,283 | 1,305 | 1,968,500 | 1,305 |
| 2005-08-19 | 1,278 | 1,294 | 1,271 | 1,290 | 2,392,200 | 1,290 |
| 2005-08-18 | 1,276 | 1,282 | 1,260 | 1,262 | 2,520,700 | 1,262 |
| 2005-08-17 | 1,276 | 1,290 | 1,276 | 1,280 | 1,523,800 | 1,280 |
| 2005-08-16 | 1,294 | 1,298 | 1,282 | 1,289 | 2,449,000 | 1,289 |
| 2005-08-15 | 1,282 | 1,293 | 1,282 | 1,292 | 1,350,400 | 1,292 |
| 2005-08-12 | 1,289 | 1,295 | 1,279 | 1,283 | 2,502,200 | 1,283 |
| 2005-08-11 | 1,284 | 1,298 | 1,278 | 1,283 | 3,135,900 | 1,283 |
| 2005-08-10 | 1,247 | 1,262 | 1,247 | 1,255 | 3,506,100 | 1,255 |
| 2005-08-09 | 1,245 | 1,285 | 1,243 | 1,263 | 3,920,500 | 1,263 |
| 2005-08-08 | 1,241 | 1,257 | 1,231 | 1,243 | 5,298,200 | 1,243 |
| 2005-08-05 | 1,274 | 1,276 | 1,246 | 1,250 | 2,653,200 | 1,250 |
| 2005-08-04 | 1,275 | 1,289 | 1,273 | 1,279 | 1,556,800 | 1,279 |
| 2005-08-03 | 1,288 | 1,295 | 1,281 | 1,295 | 2,376,600 | 1,295 |
| 2005-08-02 | 1,287 | 1,287 | 1,278 | 1,283 | 2,319,100 | 1,283 |
| 2005-08-01 | 1,273 | 1,293 | 1,270 | 1,286 | 3,147,000 | 1,286 |
| 2005-07-29 | 1,242 | 1,262 | 1,241 | 1,261 | 4,516,000 | 1,261 |
| 2005-07-28 | 1,210 | 1,247 | 1,210 | 1,241 | 7,168,000 | 1,241 |
| 2005-07-27 | 1,167 | 1,187 | 1,166 | 1,186 | 1,285,000 | 1,186 |
| 2005-07-26 | 1,162 | 1,173 | 1,162 | 1,166 | 1,114,000 | 1,166 |
| 2005-07-25 | 1,181 | 1,181 | 1,160 | 1,160 | 1,555,000 | 1,160 |
| 2005-07-22 | 1,186 | 1,186 | 1,166 | 1,180 | 1,770,000 | 1,180 |
| 2005-07-21 | 1,182 | 1,188 | 1,177 | 1,186 | 1,856,000 | 1,186 |
| 2005-07-20 | 1,170 | 1,179 | 1,165 | 1,174 | 889,000 | 1,174 |
| 2005-07-19 | 1,177 | 1,177 | 1,161 | 1,172 | 1,788,000 | 1,172 |
| 2005-07-15 | 1,176 | 1,182 | 1,166 | 1,173 | 2,711,000 | 1,173 |
| 2005-07-14 | 1,155 | 1,171 | 1,151 | 1,166 | 3,126,000 | 1,166 |
| 2005-07-13 | 1,144 | 1,150 | 1,133 | 1,147 | 2,082,000 | 1,147 |
| 2005-07-12 | 1,131 | 1,142 | 1,127 | 1,137 | 2,795,000 | 1,137 |
| 2005-07-11 | 1,118 | 1,130 | 1,113 | 1,123 | 1,821,000 | 1,123 |
| 2005-07-08 | 1,110 | 1,116 | 1,102 | 1,103 | 3,126,000 | 1,103 |
| 2005-07-07 | 1,120 | 1,120 | 1,102 | 1,112 | 2,241,000 | 1,112 |
| 2005-07-06 | 1,126 | 1,131 | 1,122 | 1,125 | 1,675,000 | 1,125 |
| 2005-07-05 | 1,139 | 1,139 | 1,125 | 1,130 | 1,540,000 | 1,130 |
| 2005-07-04 | 1,131 | 1,142 | 1,125 | 1,140 | 1,682,000 | 1,140 |
| 2005-07-01 | 1,126 | 1,134 | 1,120 | 1,128 | 1,915,000 | 1,128 |
| 2005-06-30 | 1,136 | 1,141 | 1,125 | 1,136 | 1,552,000 | 1,136 |
| 2005-06-29 | 1,134 | 1,138 | 1,129 | 1,136 | 1,333,000 | 1,136 |
| 2005-06-28 | 1,120 | 1,132 | 1,119 | 1,130 | 1,731,000 | 1,130 |
| 2005-06-27 | 1,127 | 1,130 | 1,119 | 1,121 | 1,871,000 | 1,121 |
| 2005-06-24 | 1,131 | 1,134 | 1,129 | 1,131 | 1,103,000 | 1,131 |
| 2005-06-23 | 1,135 | 1,137 | 1,131 | 1,137 | 1,303,000 | 1,137 |
| 2005-06-22 | 1,136 | 1,141 | 1,126 | 1,133 | 2,390,000 | 1,133 |
| 2005-06-21 | 1,139 | 1,146 | 1,137 | 1,143 | 1,953,000 | 1,143 |
| 2005-06-20 | 1,158 | 1,159 | 1,134 | 1,134 | 1,966,000 | 1,134 |
| 2005-06-17 | 1,143 | 1,158 | 1,143 | 1,158 | 1,524,000 | 1,158 |
| 2005-06-16 | 1,141 | 1,149 | 1,138 | 1,141 | 1,743,000 | 1,141 |
| 2005-06-15 | 1,145 | 1,153 | 1,143 | 1,151 | 1,248,000 | 1,151 |
| 2005-06-14 | 1,146 | 1,148 | 1,137 | 1,145 | 1,010,000 | 1,145 |
| 2005-06-13 | 1,154 | 1,169 | 1,144 | 1,144 | 915,000 | 1,144 |
| 2005-06-10 | 1,140 | 1,161 | 1,138 | 1,158 | 4,756,000 | 1,158 |
| 2005-06-09 | 1,155 | 1,155 | 1,134 | 1,141 | 1,553,000 | 1,141 |
| 2005-06-08 | 1,143 | 1,152 | 1,141 | 1,143 | 997,000 | 1,143 |
| 2005-06-07 | 1,145 | 1,147 | 1,136 | 1,142 | 1,192,000 | 1,142 |
| 2005-06-06 | 1,140 | 1,146 | 1,135 | 1,144 | 929,000 | 1,144 |
| 2005-06-03 | 1,152 | 1,153 | 1,134 | 1,140 | 1,446,000 | 1,140 |
| 2005-06-02 | 1,143 | 1,157 | 1,134 | 1,134 | 1,921,000 | 1,134 |
| 2005-06-01 | 1,126 | 1,144 | 1,126 | 1,142 | 1,484,000 | 1,142 |
| 2005-05-31 | 1,132 | 1,144 | 1,123 | 1,144 | 1,957,000 | 1,144 |
| 2005-05-30 | 1,113 | 1,137 | 1,111 | 1,130 | 2,551,000 | 1,130 |
| 2005-05-27 | 1,105 | 1,117 | 1,100 | 1,110 | 2,060,000 | 1,110 |
| 2005-05-26 | 1,100 | 1,104 | 1,080 | 1,093 | 2,695,000 | 1,093 |
| 2005-05-25 | 1,113 | 1,117 | 1,084 | 1,086 | 1,402,000 | 1,086 |
| 2005-05-24 | 1,118 | 1,120 | 1,108 | 1,111 | 1,209,000 | 1,111 |
| 2005-05-23 | 1,104 | 1,119 | 1,100 | 1,110 | 1,464,000 | 1,110 |
| 2005-05-20 | 1,103 | 1,113 | 1,094 | 1,097 | 2,158,000 | 1,097 |
| 2005-05-19 | 1,095 | 1,120 | 1,087 | 1,112 | 3,373,000 | 1,112 |
| 2005-05-18 | 1,087 | 1,087 | 1,069 | 1,077 | 2,160,000 | 1,077 |
| 2005-05-17 | 1,083 | 1,083 | 1,063 | 1,067 | 2,545,000 | 1,067 |
| 2005-05-16 | 1,089 | 1,090 | 1,067 | 1,068 | 3,647,000 | 1,068 |
| 2005-05-13 | 1,093 | 1,115 | 1,087 | 1,097 | 3,599,000 | 1,097 |
| 2005-05-12 | 1,106 | 1,113 | 1,103 | 1,103 | 1,853,000 | 1,103 |
| 2005-05-11 | 1,105 | 1,110 | 1,102 | 1,109 | 1,989,000 | 1,109 |
| 2005-05-10 | 1,118 | 1,123 | 1,113 | 1,118 | 2,481,000 | 1,118 |
| 2005-05-09 | 1,124 | 1,132 | 1,111 | 1,124 | 3,262,000 | 1,124 |
| 2005-05-06 | 1,150 | 1,150 | 1,126 | 1,139 | 4,709,000 | 1,139 |
| 2005-05-02 | 1,076 | 1,097 | 1,060 | 1,093 | 2,485,000 | 1,093 |
| 2005-04-28 | 1,076 | 1,098 | 1,076 | 1,096 | 2,730,000 | 1,096 |
| 2005-04-27 | 1,090 | 1,098 | 1,083 | 1,092 | 2,866,000 | 1,092 |
| 2005-04-26 | 1,099 | 1,112 | 1,095 | 1,110 | 3,154,000 | 1,110 |
| 2005-04-25 | 1,099 | 1,119 | 1,099 | 1,107 | 2,589,000 | 1,107 |
| 2005-04-22 | 1,122 | 1,129 | 1,110 | 1,119 | 1,971,000 | 1,119 |
| 2005-04-21 | 1,101 | 1,119 | 1,090 | 1,115 | 1,970,000 | 1,115 |
| 2005-04-20 | 1,120 | 1,124 | 1,109 | 1,121 | 2,297,000 | 1,121 |
| 2005-04-19 | 1,099 | 1,113 | 1,087 | 1,103 | 2,166,000 | 1,103 |
| 2005-04-18 | 1,130 | 1,134 | 1,086 | 1,093 | 3,342,000 | 1,093 |
| 2005-04-15 | 1,139 | 1,145 | 1,132 | 1,138 | 2,297,000 | 1,138 |
| 2005-04-14 | 1,170 | 1,170 | 1,142 | 1,159 | 1,870,000 | 1,159 |
| 2005-04-13 | 1,150 | 1,180 | 1,148 | 1,171 | 2,329,000 | 1,171 |
| 2005-04-12 | 1,163 | 1,167 | 1,140 | 1,142 | 1,776,000 | 1,142 |
| 2005-04-11 | 1,169 | 1,175 | 1,152 | 1,158 | 1,251,000 | 1,158 |
| 2005-04-08 | 1,199 | 1,200 | 1,176 | 1,184 | 2,944,000 | 1,184 |
| 2005-04-07 | 1,178 | 1,189 | 1,163 | 1,189 | 2,291,000 | 1,189 |
| 2005-04-06 | 1,170 | 1,174 | 1,160 | 1,162 | 1,180,000 | 1,162 |
| 2005-04-05 | 1,151 | 1,168 | 1,150 | 1,156 | 1,648,000 | 1,156 |
| 2005-04-04 | 1,150 | 1,150 | 1,138 | 1,142 | 1,148,000 | 1,142 |
| 2005-04-01 | 1,141 | 1,161 | 1,137 | 1,154 | 1,987,000 | 1,154 |
| 2005-03-31 | 1,145 | 1,145 | 1,128 | 1,141 | 2,291,000 | 1,141 |
| 2005-03-30 | 1,133 | 1,133 | 1,105 | 1,125 | 2,845,000 | 1,125 |
| 2005-03-29 | 1,142 | 1,143 | 1,111 | 1,115 | 1,462,000 | 1,115 |
| 2005-03-28 | 1,137 | 1,147 | 1,137 | 1,142 | 863,000 | 1,142 |
| 2005-03-25 | 1,138 | 1,138 | 1,128 | 1,137 | 1,434,000 | 1,137 |
| 2005-03-24 | 1,132 | 1,143 | 1,123 | 1,123 | 2,186,000 | 1,123 |
| 2005-03-23 | 1,127 | 1,135 | 1,113 | 1,127 | 3,750,000 | 1,127 |
| 2005-03-22 | 1,127 | 1,144 | 1,121 | 1,135 | 4,140,000 | 1,135 |
| 2005-03-18 | 1,139 | 1,152 | 1,135 | 1,142 | 3,722,000 | 1,142 |
| 2005-03-17 | 1,142 | 1,148 | 1,137 | 1,144 | 4,467,000 | 1,144 |
| 2005-03-16 | 1,159 | 1,167 | 1,155 | 1,162 | 1,815,000 | 1,162 |
| 2005-03-15 | 1,166 | 1,183 | 1,157 | 1,169 | 4,857,000 | 1,169 |
| 2005-03-14 | 1,167 | 1,172 | 1,145 | 1,146 | 4,164,000 | 1,146 |
| 2005-03-11 | 1,177 | 1,198 | 1,176 | 1,185 | 5,690,000 | 1,185 |
| 2005-03-10 | 1,186 | 1,199 | 1,177 | 1,182 | 1,892,000 | 1,182 |
| 2005-03-09 | 1,192 | 1,205 | 1,188 | 1,197 | 3,003,000 | 1,197 |
| 2005-03-08 | 1,181 | 1,191 | 1,175 | 1,180 | 1,422,000 | 1,180 |
| 2005-03-07 | 1,190 | 1,192 | 1,176 | 1,177 | 1,723,000 | 1,177 |
| 2005-03-04 | 1,165 | 1,177 | 1,164 | 1,173 | 988,000 | 1,173 |
| 2005-03-03 | 1,158 | 1,187 | 1,156 | 1,174 | 1,683,000 | 1,174 |
| 2005-03-02 | 1,168 | 1,173 | 1,159 | 1,161 | 2,536,000 | 1,161 |
| 2005-03-01 | 1,147 | 1,160 | 1,144 | 1,160 | 1,571,000 | 1,160 |
| 2005-02-28 | 1,139 | 1,152 | 1,127 | 1,152 | 1,987,000 | 1,152 |
| 2005-02-25 | 1,130 | 1,144 | 1,125 | 1,142 | 2,228,000 | 1,142 |
| 2005-02-24 | 1,118 | 1,128 | 1,118 | 1,123 | 2,391,000 | 1,123 |
| 2005-02-23 | 1,108 | 1,114 | 1,103 | 1,111 | 1,520,000 | 1,111 |
| 2005-02-22 | 1,112 | 1,117 | 1,108 | 1,114 | 1,705,000 | 1,114 |
| 2005-02-21 | 1,110 | 1,112 | 1,105 | 1,105 | 2,306,000 | 1,105 |
| 2005-02-18 | 1,090 | 1,102 | 1,085 | 1,098 | 1,558,000 | 1,098 |
| 2005-02-17 | 1,086 | 1,093 | 1,080 | 1,093 | 1,734,000 | 1,093 |
| 2005-02-16 | 1,085 | 1,092 | 1,081 | 1,086 | 2,116,000 | 1,086 |
| 2005-02-15 | 1,099 | 1,099 | 1,084 | 1,093 | 3,324,000 | 1,093 |
| 2005-02-14 | 1,112 | 1,112 | 1,098 | 1,099 | 1,847,000 | 1,099 |
| 2005-02-10 | 1,093 | 1,102 | 1,090 | 1,100 | 1,445,000 | 1,100 |
| 2005-02-09 | 1,110 | 1,114 | 1,098 | 1,100 | 1,766,000 | 1,100 |
| 2005-02-08 | 1,125 | 1,129 | 1,104 | 1,108 | 1,918,000 | 1,108 |
| 2005-02-07 | 1,111 | 1,130 | 1,108 | 1,123 | 889,000 | 1,123 |
| 2005-02-04 | 1,113 | 1,113 | 1,093 | 1,111 | 1,171,000 | 1,111 |
| 2005-02-03 | 1,111 | 1,119 | 1,099 | 1,103 | 2,358,000 | 1,103 |
| 2005-02-02 | 1,126 | 1,129 | 1,109 | 1,120 | 2,817,000 | 1,120 |
| 2005-02-01 | 1,131 | 1,136 | 1,118 | 1,136 | 1,713,000 | 1,136 |
| 2005-01-31 | 1,124 | 1,139 | 1,124 | 1,132 | 2,350,000 | 1,132 |
| 2005-01-28 | 1,123 | 1,123 | 1,100 | 1,119 | 1,351,000 | 1,119 |
| 2005-01-27 | 1,114 | 1,124 | 1,107 | 1,124 | 2,426,000 | 1,124 |
| 2005-01-26 | 1,085 | 1,113 | 1,085 | 1,113 | 2,260,000 | 1,113 |
| 2005-01-25 | 1,080 | 1,083 | 1,069 | 1,083 | 2,260,000 | 1,083 |
| 2005-01-24 | 1,090 | 1,093 | 1,084 | 1,089 | 1,537,000 | 1,089 |
| 2005-01-21 | 1,092 | 1,094 | 1,086 | 1,088 | 1,828,000 | 1,088 |
| 2005-01-20 | 1,092 | 1,097 | 1,081 | 1,094 | 2,595,000 | 1,094 |
| 2005-01-19 | 1,100 | 1,112 | 1,094 | 1,102 | 3,315,000 | 1,102 |
| 2005-01-18 | 1,087 | 1,092 | 1,079 | 1,086 | 1,647,000 | 1,086 |
| 2005-01-17 | 1,090 | 1,090 | 1,081 | 1,083 | 1,963,000 | 1,083 |
| 2005-01-14 | 1,084 | 1,093 | 1,072 | 1,088 | 3,107,000 | 1,088 |
| 2005-01-13 | 1,078 | 1,084 | 1,069 | 1,076 | 1,325,000 | 1,076 |
| 2005-01-12 | 1,090 | 1,093 | 1,079 | 1,081 | 2,290,000 | 1,081 |
| 2005-01-11 | 1,093 | 1,110 | 1,093 | 1,103 | 1,425,000 | 1,103 |
| 2005-01-07 | 1,103 | 1,105 | 1,094 | 1,096 | 1,179,000 | 1,096 |
| 2005-01-06 | 1,097 | 1,108 | 1,097 | 1,105 | 1,582,000 | 1,105 |
| 2005-01-05 | 1,103 | 1,110 | 1,102 | 1,107 | 1,158,000 | 1,107 |
| 2005-01-04 | 1,114 | 1,117 | 1,103 | 1,115 | 678,000 | 1,115 |
分割・併合履歴 ： なし
