5973 (株)トーアミ 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 | 2,850 | 2,860 | 2,795 | 2,825 | 16,700 | 2,825 |
| 2005-12-29 | 2,900 | 2,900 | 2,850 | 2,850 | 27,200 | 2,850 |
| 2005-12-28 | 2,795 | 2,870 | 2,795 | 2,870 | 50,200 | 2,870 |
| 2005-12-27 | 2,790 | 2,800 | 2,755 | 2,785 | 26,700 | 2,785 |
| 2005-12-26 | 2,695 | 2,750 | 2,685 | 2,735 | 26,900 | 2,735 |
| 2005-12-22 | 2,650 | 2,700 | 2,650 | 2,695 | 17,900 | 2,695 |
| 2005-12-21 | 2,700 | 2,720 | 2,665 | 2,665 | 26,900 | 2,665 |
| 2005-12-20 | 2,720 | 2,720 | 2,680 | 2,695 | 19,700 | 2,695 |
| 2005-12-19 | 2,750 | 2,780 | 2,670 | 2,695 | 17,900 | 2,695 |
| 2005-12-16 | 2,725 | 2,730 | 2,670 | 2,695 | 13,400 | 2,695 |
| 2005-12-15 | 2,660 | 2,730 | 2,620 | 2,730 | 16,700 | 2,730 |
| 2005-12-14 | 2,750 | 2,750 | 2,640 | 2,660 | 25,500 | 2,660 |
| 2005-12-13 | 2,785 | 2,790 | 2,675 | 2,745 | 38,900 | 2,745 |
| 2005-12-12 | 2,755 | 2,870 | 2,755 | 2,780 | 72,700 | 2,780 |
| 2005-12-09 | 2,520 | 2,750 | 2,520 | 2,710 | 111,600 | 2,710 |
| 2005-12-08 | 2,850 | 2,865 | 2,640 | 2,640 | 87,000 | 2,640 |
| 2005-12-07 | 2,850 | 2,950 | 2,845 | 2,865 | 51,600 | 2,865 |
| 2005-12-06 | 3,060 | 3,070 | 2,800 | 2,990 | 157,200 | 2,990 |
| 2005-12-05 | 3,200 | 3,260 | 3,050 | 3,100 | 88,700 | 3,100 |
| 2005-12-02 | 3,080 | 3,210 | 2,960 | 3,150 | 155,700 | 3,150 |
| 2005-12-01 | 2,745 | 3,120 | 2,730 | 3,120 | 248,000 | 3,120 |
| 2005-11-30 | 2,600 | 2,730 | 2,600 | 2,715 | 101,200 | 2,715 |
| 2005-11-29 | 2,800 | 2,900 | 2,530 | 2,560 | 287,100 | 2,560 |
| 2005-11-28 | 2,400 | 2,650 | 2,400 | 2,650 | 266,000 | 2,650 |
| 2005-11-25 | 2,165 | 2,260 | 2,160 | 2,250 | 123,200 | 2,250 |
| 2005-11-24 | 2,070 | 2,120 | 2,050 | 2,120 | 51,800 | 2,120 |
| 2005-11-22 | 2,020 | 2,040 | 1,995 | 2,010 | 44,800 | 2,010 |
| 2005-11-21 | 2,020 | 2,020 | 1,982 | 1,995 | 35,700 | 1,995 |
| 2005-11-18 | 2,010 | 2,030 | 2,000 | 2,020 | 19,700 | 2,020 |
| 2005-11-17 | 2,050 | 2,050 | 2,000 | 2,000 | 27,800 | 2,000 |
| 2005-11-16 | 2,000 | 2,050 | 1,960 | 2,050 | 69,300 | 2,050 |
| 2005-11-15 | 2,130 | 2,135 | 2,110 | 2,130 | 11,200 | 2,130 |
| 2005-11-14 | 2,130 | 2,140 | 2,115 | 2,125 | 11,300 | 2,125 |
| 2005-11-11 | 2,100 | 2,120 | 2,070 | 2,120 | 11,500 | 2,120 |
| 2005-11-10 | 2,110 | 2,130 | 2,090 | 2,095 | 24,600 | 2,095 |
| 2005-11-09 | 2,120 | 2,150 | 2,105 | 2,125 | 27,400 | 2,125 |
| 2005-11-08 | 2,160 | 2,160 | 2,120 | 2,140 | 25,300 | 2,140 |
| 2005-11-07 | 2,140 | 2,155 | 2,110 | 2,150 | 33,000 | 2,150 |
| 2005-11-04 | 2,100 | 2,150 | 2,090 | 2,110 | 60,100 | 2,110 |
| 2005-11-02 | 2,070 | 2,080 | 2,040 | 2,070 | 19,800 | 2,070 |
| 2005-11-01 | 2,075 | 2,075 | 2,050 | 2,075 | 28,900 | 2,075 |
| 2005-10-31 | 2,035 | 2,075 | 2,005 | 2,075 | 60,300 | 2,075 |
| 2005-10-28 | 1,943 | 1,999 | 1,942 | 1,998 | 39,000 | 1,998 |
| 2005-10-27 | 1,930 | 1,942 | 1,927 | 1,942 | 16,500 | 1,942 |
| 2005-10-26 | 1,923 | 1,939 | 1,923 | 1,926 | 4,900 | 1,926 |
| 2005-10-25 | 1,933 | 1,933 | 1,921 | 1,930 | 6,100 | 1,930 |
| 2005-10-24 | 1,926 | 1,938 | 1,925 | 1,928 | 6,300 | 1,928 |
| 2005-10-21 | 1,920 | 1,939 | 1,920 | 1,926 | 8,400 | 1,926 |
| 2005-10-20 | 1,940 | 1,942 | 1,930 | 1,942 | 6,800 | 1,942 |
| 2005-10-19 | 1,945 | 1,947 | 1,934 | 1,945 | 11,500 | 1,945 |
| 2005-10-18 | 1,945 | 1,946 | 1,934 | 1,937 | 20,300 | 1,937 |
| 2005-10-17 | 1,947 | 1,947 | 1,934 | 1,944 | 9,900 | 1,944 |
| 2005-10-14 | 1,945 | 1,950 | 1,932 | 1,932 | 7,000 | 1,932 |
| 2005-10-13 | 1,945 | 1,945 | 1,922 | 1,945 | 8,600 | 1,945 |
| 2005-10-12 | 1,950 | 1,950 | 1,935 | 1,950 | 13,200 | 1,950 |
| 2005-10-11 | 1,959 | 1,959 | 1,920 | 1,950 | 26,800 | 1,950 |
| 2005-10-07 | 1,890 | 1,924 | 1,890 | 1,924 | 21,200 | 1,924 |
| 2005-10-06 | 1,939 | 1,939 | 1,900 | 1,910 | 31,200 | 1,910 |
| 2005-10-05 | 1,950 | 1,950 | 1,935 | 1,946 | 11,100 | 1,946 |
| 2005-10-04 | 1,939 | 1,948 | 1,939 | 1,945 | 20,000 | 1,945 |
| 2005-10-03 | 1,935 | 1,939 | 1,930 | 1,939 | 11,400 | 1,939 |
| 2005-09-30 | 1,930 | 1,934 | 1,924 | 1,933 | 9,400 | 1,933 |
| 2005-09-29 | 1,922 | 1,930 | 1,920 | 1,929 | 30,600 | 1,929 |
| 2005-09-28 | 1,950 | 1,960 | 1,905 | 1,934 | 28,600 | 1,934 |
| 2005-09-27 | 1,960 | 1,960 | 1,945 | 1,945 | 8,800 | 1,945 |
| 2005-09-26 | 1,950 | 1,950 | 1,941 | 1,949 | 14,100 | 1,949 |
| 2005-09-22 | 1,930 | 1,948 | 1,925 | 1,948 | 9,500 | 1,948 |
| 2005-09-21 | 1,960 | 1,960 | 1,931 | 1,931 | 25,400 | 1,931 |
| 2005-09-20 | 1,940 | 1,960 | 1,936 | 1,960 | 30,800 | 1,960 |
| 2005-09-16 | 1,938 | 1,939 | 1,929 | 1,936 | 23,600 | 1,936 |
| 2005-09-15 | 1,930 | 1,940 | 1,921 | 1,929 | 16,700 | 1,929 |
| 2005-09-14 | 1,910 | 1,920 | 1,910 | 1,920 | 39,100 | 1,920 |
| 2005-09-13 | 1,875 | 1,918 | 1,874 | 1,917 | 28,800 | 1,917 |
| 2005-09-12 | 1,861 | 1,879 | 1,852 | 1,869 | 27,000 | 1,869 |
| 2005-09-09 | 1,852 | 1,867 | 1,852 | 1,866 | 12,200 | 1,866 |
| 2005-09-08 | 1,875 | 1,875 | 1,853 | 1,869 | 18,400 | 1,869 |
| 2005-09-07 | 1,870 | 1,875 | 1,867 | 1,875 | 7,800 | 1,875 |
| 2005-09-06 | 1,885 | 1,885 | 1,867 | 1,867 | 9,400 | 1,867 |
| 2005-09-05 | 1,875 | 1,875 | 1,855 | 1,874 | 12,500 | 1,874 |
| 2005-09-02 | 1,910 | 1,910 | 1,875 | 1,875 | 19,400 | 1,875 |
| 2005-09-01 | 1,920 | 1,921 | 1,880 | 1,915 | 18,300 | 1,915 |
| 2005-08-31 | 1,925 | 1,928 | 1,904 | 1,928 | 24,000 | 1,928 |
| 2005-08-30 | 1,930 | 1,930 | 1,892 | 1,920 | 23,000 | 1,920 |
| 2005-08-29 | 1,869 | 1,880 | 1,869 | 1,874 | 22,000 | 1,874 |
| 2005-08-26 | 1,867 | 1,867 | 1,855 | 1,866 | 22,000 | 1,866 |
| 2005-08-25 | 1,854 | 1,874 | 1,853 | 1,866 | 22,000 | 1,866 |
| 2005-08-24 | 1,871 | 1,871 | 1,853 | 1,860 | 13,000 | 1,860 |
| 2005-08-23 | 1,885 | 1,885 | 1,864 | 1,874 | 29,000 | 1,874 |
| 2005-08-22 | 1,875 | 1,899 | 1,875 | 1,876 | 14,000 | 1,876 |
| 2005-08-19 | 1,902 | 1,902 | 1,851 | 1,875 | 37,000 | 1,875 |
| 2005-08-18 | 1,915 | 1,945 | 1,905 | 1,905 | 36,000 | 1,905 |
| 2005-08-17 | 1,882 | 1,905 | 1,882 | 1,900 | 44,000 | 1,900 |
| 2005-08-16 | 1,871 | 1,892 | 1,870 | 1,883 | 72,000 | 1,883 |
| 2005-08-15 | 1,843 | 1,880 | 1,843 | 1,864 | 31,000 | 1,864 |
| 2005-08-12 | 1,840 | 1,842 | 1,835 | 1,842 | 9,000 | 1,842 |
| 2005-08-11 | 1,837 | 1,840 | 1,830 | 1,840 | 22,000 | 1,840 |
| 2005-08-10 | 1,820 | 1,838 | 1,820 | 1,838 | 39,000 | 1,838 |
| 2005-08-09 | 1,817 | 1,830 | 1,817 | 1,830 | 12,000 | 1,830 |
| 2005-08-08 | 1,811 | 1,815 | 1,794 | 1,815 | 33,000 | 1,815 |
| 2005-08-05 | 1,816 | 1,835 | 1,810 | 1,833 | 34,000 | 1,833 |
| 2005-08-04 | 1,816 | 1,820 | 1,800 | 1,815 | 24,000 | 1,815 |
| 2005-08-03 | 1,856 | 1,867 | 1,826 | 1,826 | 31,000 | 1,826 |
| 2005-08-02 | 1,801 | 1,830 | 1,801 | 1,826 | 48,000 | 1,826 |
| 2005-08-01 | 1,790 | 1,790 | 1,780 | 1,790 | 21,000 | 1,790 |
| 2005-07-29 | 1,801 | 1,801 | 1,790 | 1,795 | 12,000 | 1,795 |
| 2005-07-28 | 1,808 | 1,812 | 1,800 | 1,804 | 8,000 | 1,804 |
| 2005-07-27 | 1,814 | 1,819 | 1,800 | 1,806 | 22,000 | 1,806 |
| 2005-07-26 | 1,805 | 1,815 | 1,801 | 1,814 | 27,000 | 1,814 |
| 2005-07-25 | 1,810 | 1,813 | 1,800 | 1,802 | 16,000 | 1,802 |
| 2005-07-22 | 1,819 | 1,819 | 1,810 | 1,814 | 10,000 | 1,814 |
| 2005-07-21 | 1,850 | 1,850 | 1,820 | 1,830 | 15,000 | 1,830 |
| 2005-07-20 | 1,859 | 1,872 | 1,850 | 1,850 | 19,000 | 1,850 |
| 2005-07-19 | 1,865 | 1,870 | 1,850 | 1,859 | 10,000 | 1,859 |
| 2005-07-15 | 1,863 | 1,863 | 1,840 | 1,846 | 23,000 | 1,846 |
| 2005-07-14 | 1,822 | 1,859 | 1,822 | 1,850 | 22,000 | 1,850 |
| 2005-07-13 | 1,820 | 1,820 | 1,811 | 1,817 | 12,000 | 1,817 |
| 2005-07-12 | 1,830 | 1,830 | 1,811 | 1,820 | 8,000 | 1,820 |
| 2005-07-11 | 1,830 | 1,835 | 1,810 | 1,825 | 8,000 | 1,825 |
| 2005-07-08 | 1,790 | 1,822 | 1,790 | 1,818 | 22,000 | 1,818 |
| 2005-07-07 | 1,830 | 1,830 | 1,802 | 1,802 | 7,000 | 1,802 |
| 2005-07-06 | 1,834 | 1,846 | 1,810 | 1,810 | 19,000 | 1,810 |
| 2005-07-05 | 1,775 | 1,844 | 1,775 | 1,844 | 40,000 | 1,844 |
| 2005-07-04 | 1,763 | 1,777 | 1,763 | 1,770 | 11,000 | 1,770 |
| 2005-07-01 | 1,765 | 1,765 | 1,748 | 1,763 | 15,000 | 1,763 |
| 2005-06-30 | 1,772 | 1,772 | 1,738 | 1,765 | 8,000 | 1,765 |
| 2005-06-29 | 1,768 | 1,768 | 1,742 | 1,742 | 28,000 | 1,742 |
| 2005-06-28 | 1,760 | 1,769 | 1,760 | 1,769 | 6,000 | 1,769 |
| 2005-06-27 | 1,740 | 1,740 | 1,730 | 1,736 | 5,000 | 1,736 |
| 2005-06-24 | 1,780 | 1,780 | 1,736 | 1,766 | 37,000 | 1,766 |
| 2005-06-23 | 1,710 | 1,789 | 1,710 | 1,789 | 53,000 | 1,789 |
| 2005-06-22 | 1,665 | 1,700 | 1,665 | 1,700 | 57,000 | 1,700 |
| 2005-06-21 | 1,661 | 1,661 | 1,648 | 1,660 | 6,000 | 1,660 |
| 2005-06-20 | 1,673 | 1,673 | 1,645 | 1,645 | 39,000 | 1,645 |
| 2005-06-17 | 1,651 | 1,659 | 1,640 | 1,648 | 21,000 | 1,648 |
| 2005-06-16 | 1,656 | 1,656 | 1,645 | 1,645 | 27,000 | 1,645 |
| 2005-06-15 | 1,674 | 1,674 | 1,655 | 1,655 | 15,000 | 1,655 |
| 2005-06-14 | 1,670 | 1,679 | 1,670 | 1,674 | 11,000 | 1,674 |
| 2005-06-13 | 1,662 | 1,680 | 1,662 | 1,663 | 3,000 | 1,663 |
| 2005-06-10 | 1,658 | 1,674 | 1,658 | 1,660 | 11,000 | 1,660 |
| 2005-06-09 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2005-06-08 | 1,672 | 1,675 | 1,660 | 1,674 | 26,000 | 1,674 |
| 2005-06-07 | 1,671 | 1,671 | 1,670 | 1,670 | 10,000 | 1,670 |
| 2005-06-06 | 1,671 | 1,675 | 1,665 | 1,670 | 18,000 | 1,670 |
| 2005-06-03 | 1,683 | 1,684 | 1,670 | 1,670 | 21,000 | 1,670 |
| 2005-06-02 | 1,677 | 1,685 | 1,677 | 1,684 | 6,000 | 1,684 |
| 2005-06-01 | 1,661 | 1,680 | 1,650 | 1,655 | 17,000 | 1,655 |
| 2005-05-31 | 1,630 | 1,658 | 1,625 | 1,655 | 9,000 | 1,655 |
| 2005-05-30 | 1,650 | 1,650 | 1,600 | 1,602 | 31,000 | 1,602 |
| 2005-05-27 | 1,680 | 1,680 | 1,650 | 1,650 | 16,000 | 1,650 |
| 2005-05-26 | 1,700 | 1,700 | 1,682 | 1,695 | 7,000 | 1,695 |
| 2005-05-25 | 1,700 | 1,700 | 1,685 | 1,700 | 4,000 | 1,700 |
| 2005-05-24 | 1,711 | 1,731 | 1,691 | 1,691 | 15,000 | 1,691 |
| 2005-05-23 | 1,692 | 1,730 | 1,692 | 1,701 | 24,000 | 1,701 |
| 2005-05-20 | 1,740 | 1,740 | 1,625 | 1,689 | 29,000 | 1,689 |
| 2005-05-19 | 1,751 | 1,780 | 1,740 | 1,765 | 29,000 | 1,765 |
| 2005-05-18 | 1,787 | 1,787 | 1,719 | 1,750 | 16,000 | 1,750 |
| 2005-05-17 | 1,850 | 1,850 | 1,761 | 1,787 | 9,000 | 1,787 |
| 2005-05-16 | 1,908 | 1,908 | 1,850 | 1,850 | 10,000 | 1,850 |
| 2005-05-13 | 1,901 | 1,965 | 1,900 | 1,909 | 34,000 | 1,909 |
| 2005-05-12 | 1,900 | 1,900 | 1,870 | 1,880 | 8,000 | 1,880 |
| 2005-05-11 | 1,918 | 1,918 | 1,900 | 1,909 | 4,000 | 1,909 |
| 2005-05-10 | 1,861 | 1,940 | 1,861 | 1,920 | 18,000 | 1,920 |
| 2005-05-09 | 1,930 | 1,945 | 1,900 | 1,920 | 43,000 | 1,920 |
| 2005-05-06 | 1,890 | 1,949 | 1,890 | 1,900 | 21,000 | 1,900 |
| 2005-05-02 | 1,860 | 1,870 | 1,855 | 1,870 | 10,000 | 1,870 |
| 2005-04-28 | 1,780 | 1,830 | 1,780 | 1,800 | 16,000 | 1,800 |
| 2005-04-27 | 1,776 | 1,776 | 1,770 | 1,776 | 7,000 | 1,776 |
| 2005-04-26 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 | 1,779 |
| 2005-04-25 | 1,757 | 1,775 | 1,750 | 1,750 | 27,000 | 1,750 |
| 2005-04-22 | 1,770 | 1,770 | 1,750 | 1,757 | 12,000 | 1,757 |
| 2005-04-21 | 1,748 | 1,748 | 1,700 | 1,730 | 13,000 | 1,730 |
| 2005-04-20 | 1,780 | 1,790 | 1,750 | 1,755 | 13,000 | 1,755 |
| 2005-04-19 | 1,699 | 1,710 | 1,690 | 1,710 | 23,000 | 1,710 |
| 2005-04-18 | 1,710 | 1,710 | 1,680 | 1,700 | 26,000 | 1,700 |
| 2005-04-15 | 1,760 | 1,770 | 1,751 | 1,770 | 11,000 | 1,770 |
| 2005-04-14 | 1,750 | 1,780 | 1,750 | 1,780 | 23,000 | 1,780 |
| 2005-04-13 | 1,854 | 1,860 | 1,800 | 1,810 | 21,000 | 1,810 |
| 2005-04-12 | 1,880 | 1,880 | 1,851 | 1,855 | 13,000 | 1,855 |
| 2005-04-11 | 1,877 | 1,900 | 1,877 | 1,899 | 10,000 | 1,899 |
| 2005-04-08 | 1,875 | 1,909 | 1,875 | 1,900 | 31,000 | 1,900 |
| 2005-04-07 | 1,920 | 1,949 | 1,910 | 1,935 | 15,000 | 1,935 |
| 2005-04-06 | 1,945 | 1,955 | 1,910 | 1,920 | 12,000 | 1,920 |
| 2005-04-05 | 1,912 | 1,979 | 1,910 | 1,960 | 54,000 | 1,960 |
| 2005-04-04 | 1,950 | 1,950 | 1,911 | 1,911 | 12,000 | 1,911 |
| 2005-04-01 | 1,978 | 1,989 | 1,978 | 1,989 | 4,000 | 1,989 |
| 2005-03-31 | 1,970 | 1,995 | 1,965 | 1,989 | 17,000 | 1,989 |
| 2005-03-30 | 2,040 | 2,040 | 1,970 | 1,989 | 12,000 | 1,989 |
| 2005-03-29 | 2,025 | 2,095 | 2,020 | 2,090 | 15,000 | 2,090 |
| 2005-03-28 | 2,025 | 2,080 | 2,025 | 2,080 | 4,000 | 2,080 |
| 2005-03-25 | 2,005 | 2,055 | 2,005 | 2,050 | 16,000 | 2,050 |
| 2005-03-24 | 2,065 | 2,140 | 2,000 | 2,035 | 9,000 | 2,035 |
| 2005-03-23 | 2,205 | 2,220 | 2,080 | 2,150 | 16,000 | 2,150 |
| 2005-03-22 | 2,195 | 2,195 | 2,135 | 2,195 | 14,000 | 2,195 |
| 2005-03-18 | 2,030 | 2,160 | 2,030 | 2,135 | 49,000 | 2,135 |
| 2005-03-17 | 1,964 | 2,000 | 1,964 | 1,999 | 45,000 | 1,999 |
| 2005-03-16 | 1,985 | 1,985 | 1,940 | 1,979 | 11,000 | 1,979 |
| 2005-03-15 | 1,970 | 1,989 | 1,960 | 1,989 | 13,000 | 1,989 |
| 2005-03-14 | 1,998 | 2,025 | 1,961 | 1,980 | 29,000 | 1,980 |
| 2005-03-11 | 1,979 | 1,999 | 1,979 | 1,999 | 9,000 | 1,999 |
| 2005-03-10 | 1,930 | 2,000 | 1,930 | 1,989 | 33,000 | 1,989 |
| 2005-03-09 | 1,870 | 1,950 | 1,870 | 1,950 | 16,000 | 1,950 |
| 2005-03-08 | 1,850 | 1,888 | 1,850 | 1,888 | 17,000 | 1,888 |
| 2005-03-07 | 1,845 | 1,885 | 1,833 | 1,869 | 26,000 | 1,869 |
| 2005-03-04 | 1,802 | 1,840 | 1,801 | 1,840 | 8,000 | 1,840 |
| 2005-03-03 | 1,829 | 1,860 | 1,790 | 1,850 | 12,000 | 1,850 |
| 2005-03-02 | 1,875 | 1,880 | 1,821 | 1,868 | 26,000 | 1,868 |
| 2005-03-01 | 1,708 | 1,845 | 1,708 | 1,845 | 26,000 | 1,845 |
| 2005-02-28 | 1,651 | 1,700 | 1,650 | 1,700 | 18,000 | 1,700 |
| 2005-02-25 | 1,650 | 1,650 | 1,648 | 1,648 | 4,000 | 1,648 |
| 2005-02-24 | 1,631 | 1,657 | 1,631 | 1,650 | 9,000 | 1,650 |
| 2005-02-23 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,630 |
| 2005-02-22 | 1,649 | 1,649 | 1,640 | 1,647 | 43,000 | 1,647 |
| 2005-02-21 | 1,634 | 1,648 | 1,630 | 1,648 | 31,000 | 1,648 |
| 2005-02-18 | 1,603 | 1,635 | 1,603 | 1,635 | 6,000 | 1,635 |
| 2005-02-17 | 1,643 | 1,650 | 1,603 | 1,633 | 19,000 | 1,633 |
| 2005-02-16 | 1,670 | 1,670 | 1,655 | 1,660 | 24,000 | 1,660 |
| 2005-02-15 | 1,686 | 1,686 | 1,675 | 1,675 | 7,000 | 1,675 |
| 2005-02-14 | 1,690 | 1,690 | 1,675 | 1,689 | 6,000 | 1,689 |
| 2005-02-10 | 1,679 | 1,699 | 1,661 | 1,691 | 17,000 | 1,691 |
| 2005-02-09 | 1,672 | 1,700 | 1,672 | 1,700 | 13,000 | 1,700 |
| 2005-02-08 | 1,670 | 1,674 | 1,665 | 1,670 | 5,000 | 1,670 |
| 2005-02-07 | 1,690 | 1,690 | 1,655 | 1,655 | 9,000 | 1,655 |
| 2005-02-04 | 1,642 | 1,702 | 1,605 | 1,636 | 35,000 | 1,636 |
| 2005-02-03 | 1,421 | 1,613 | 1,420 | 1,613 | 61,000 | 1,613 |
| 2005-02-02 | 1,415 | 1,415 | 1,411 | 1,412 | 4,000 | 1,412 |
| 2005-02-01 | 1,450 | 1,450 | 1,401 | 1,410 | 6,000 | 1,410 |
| 2005-01-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-01-28 | 1,395 | 1,420 | 1,395 | 1,410 | 8,000 | 1,410 |
| 2005-01-27 | 1,415 | 1,415 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2005-01-26 | 1,385 | 1,409 | 1,385 | 1,409 | 10,000 | 1,409 |
| 2005-01-25 | 1,382 | 1,394 | 1,381 | 1,389 | 14,000 | 1,389 |
| 2005-01-24 | 1,387 | 1,399 | 1,387 | 1,399 | 2,000 | 1,399 |
| 2005-01-21 | 1,380 | 1,408 | 1,380 | 1,408 | 4,000 | 1,408 |
| 2005-01-20 | 1,433 | 1,440 | 1,433 | 1,440 | 3,000 | 1,440 |
| 2005-01-19 | 1,431 | 1,433 | 1,430 | 1,433 | 6,000 | 1,433 |
| 2005-01-18 | 1,425 | 1,425 | 1,425 | 1,425 | 4,000 | 1,425 |
| 2005-01-17 | 1,450 | 1,450 | 1,430 | 1,450 | 14,000 | 1,450 |
| 2005-01-14 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 | 1,450 |
| 2005-01-13 | 1,420 | 1,430 | 1,410 | 1,430 | 20,000 | 1,430 |
| 2005-01-12 | 1,420 | 1,428 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2005-01-11 | 1,410 | 1,410 | 1,400 | 1,400 | 30,000 | 1,400 |
| 2005-01-07 | 1,380 | 1,395 | 1,380 | 1,390 | 19,000 | 1,390 |
| 2005-01-06 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2005-01-05 | 1,320 | 1,360 | 1,305 | 1,360 | 10,000 | 1,360 |
| 2005-01-04 | 1,327 | 1,350 | 1,327 | 1,350 | 5,000 | 1,350 |
分割・併合履歴 ： なし
