6269 三井海洋開発(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 | 3,600 | 3,720 | 3,500 | 3,720 | 95,100 | 3,720 |
| 2005-12-29 | 3,630 | 3,670 | 3,580 | 3,630 | 124,500 | 3,630 |
| 2005-12-28 | 3,610 | 3,650 | 3,560 | 3,610 | 156,900 | 3,610 |
| 2005-12-27 | 3,660 | 3,700 | 3,620 | 3,660 | 158,400 | 3,660 |
| 2005-12-26 | 3,810 | 3,810 | 3,650 | 3,690 | 183,900 | 3,690 |
| 2005-12-22 | 3,660 | 3,860 | 3,610 | 3,860 | 285,700 | 3,860 |
| 2005-12-21 | 3,610 | 3,680 | 3,550 | 3,610 | 116,900 | 3,610 |
| 2005-12-20 | 3,600 | 3,620 | 3,530 | 3,580 | 107,000 | 3,580 |
| 2005-12-19 | 3,740 | 3,760 | 3,550 | 3,620 | 222,700 | 3,620 |
| 2005-12-16 | 3,700 | 3,770 | 3,700 | 3,760 | 223,700 | 3,760 |
| 2005-12-15 | 3,770 | 3,840 | 3,670 | 3,740 | 287,100 | 3,740 |
| 2005-12-14 | 3,800 | 3,850 | 3,710 | 3,820 | 767,000 | 3,820 |
| 2005-12-13 | 3,800 | 3,950 | 3,780 | 3,850 | 315,800 | 3,850 |
| 2005-12-12 | 3,720 | 3,850 | 3,650 | 3,790 | 233,300 | 3,790 |
| 2005-12-09 | 3,620 | 3,790 | 3,550 | 3,680 | 504,800 | 3,680 |
| 2005-12-08 | 3,490 | 3,540 | 3,360 | 3,420 | 361,000 | 3,420 |
| 2005-12-07 | 3,350 | 3,500 | 3,330 | 3,440 | 403,800 | 3,440 |
| 2005-12-06 | 3,420 | 3,500 | 3,310 | 3,310 | 165,400 | 3,310 |
| 2005-12-05 | 3,170 | 3,520 | 3,170 | 3,420 | 623,500 | 3,420 |
| 2005-12-02 | 3,180 | 3,220 | 3,130 | 3,130 | 120,200 | 3,130 |
| 2005-12-01 | 3,170 | 3,180 | 3,140 | 3,180 | 76,100 | 3,180 |
| 2005-11-30 | 3,120 | 3,180 | 3,110 | 3,180 | 168,100 | 3,180 |
| 2005-11-29 | 3,130 | 3,160 | 3,120 | 3,140 | 45,500 | 3,140 |
| 2005-11-28 | 3,140 | 3,160 | 3,100 | 3,130 | 80,900 | 3,130 |
| 2005-11-25 | 3,180 | 3,200 | 3,120 | 3,180 | 49,600 | 3,180 |
| 2005-11-24 | 3,180 | 3,200 | 3,140 | 3,180 | 105,100 | 3,180 |
| 2005-11-22 | 3,160 | 3,200 | 3,120 | 3,180 | 94,000 | 3,180 |
| 2005-11-21 | 3,240 | 3,250 | 3,140 | 3,150 | 106,200 | 3,150 |
| 2005-11-18 | 3,140 | 3,220 | 3,140 | 3,190 | 141,200 | 3,190 |
| 2005-11-17 | 3,110 | 3,140 | 3,080 | 3,130 | 99,000 | 3,130 |
| 2005-11-16 | 3,080 | 3,120 | 3,020 | 3,120 | 110,000 | 3,120 |
| 2005-11-15 | 3,100 | 3,140 | 3,060 | 3,070 | 119,100 | 3,070 |
| 2005-11-14 | 3,240 | 3,240 | 3,140 | 3,150 | 87,200 | 3,150 |
| 2005-11-11 | 3,110 | 3,220 | 3,100 | 3,220 | 138,600 | 3,220 |
| 2005-11-10 | 3,320 | 3,320 | 3,100 | 3,140 | 108,100 | 3,140 |
| 2005-11-09 | 3,290 | 3,330 | 3,270 | 3,300 | 38,800 | 3,300 |
| 2005-11-08 | 3,250 | 3,310 | 3,230 | 3,280 | 125,200 | 3,280 |
| 2005-11-07 | 3,410 | 3,410 | 3,310 | 3,330 | 112,300 | 3,330 |
| 2005-11-04 | 3,440 | 3,440 | 3,380 | 3,410 | 146,300 | 3,410 |
| 2005-11-02 | 3,460 | 3,460 | 3,330 | 3,390 | 136,600 | 3,390 |
| 2005-11-01 | 3,410 | 3,470 | 3,360 | 3,460 | 219,300 | 3,460 |
| 2005-10-31 | 3,240 | 3,290 | 3,210 | 3,260 | 89,500 | 3,260 |
| 2005-10-28 | 3,130 | 3,200 | 3,120 | 3,190 | 102,900 | 3,190 |
| 2005-10-27 | 3,140 | 3,190 | 3,120 | 3,120 | 90,500 | 3,120 |
| 2005-10-26 | 3,060 | 3,240 | 3,060 | 3,220 | 149,300 | 3,220 |
| 2005-10-25 | 3,100 | 3,170 | 3,040 | 3,060 | 121,800 | 3,060 |
| 2005-10-24 | 3,170 | 3,170 | 3,080 | 3,100 | 62,800 | 3,100 |
| 2005-10-21 | 3,150 | 3,150 | 3,050 | 3,120 | 78,600 | 3,120 |
| 2005-10-20 | 3,150 | 3,200 | 3,140 | 3,180 | 75,500 | 3,180 |
| 2005-10-19 | 3,060 | 3,220 | 3,050 | 3,180 | 253,100 | 3,180 |
| 2005-10-18 | 3,090 | 3,090 | 3,020 | 3,030 | 132,300 | 3,030 |
| 2005-10-17 | 3,160 | 3,200 | 3,060 | 3,090 | 141,500 | 3,090 |
| 2005-10-14 | 3,250 | 3,250 | 3,150 | 3,160 | 69,900 | 3,160 |
| 2005-10-13 | 3,260 | 3,270 | 3,140 | 3,230 | 90,600 | 3,230 |
| 2005-10-12 | 3,310 | 3,370 | 3,210 | 3,280 | 167,700 | 3,280 |
| 2005-10-11 | 3,170 | 3,260 | 3,170 | 3,260 | 143,700 | 3,260 |
| 2005-10-07 | 3,180 | 3,230 | 3,090 | 3,170 | 137,500 | 3,170 |
| 2005-10-06 | 3,210 | 3,230 | 3,040 | 3,080 | 163,000 | 3,080 |
| 2005-10-05 | 3,250 | 3,320 | 3,210 | 3,240 | 191,700 | 3,240 |
| 2005-10-04 | 3,390 | 3,400 | 3,220 | 3,280 | 202,900 | 3,280 |
| 2005-10-03 | 3,430 | 3,450 | 3,340 | 3,390 | 96,000 | 3,390 |
| 2005-09-30 | 3,490 | 3,490 | 3,420 | 3,420 | 92,600 | 3,420 |
| 2005-09-29 | 3,490 | 3,520 | 3,410 | 3,470 | 99,500 | 3,470 |
| 2005-09-28 | 3,450 | 3,520 | 3,420 | 3,490 | 170,100 | 3,490 |
| 2005-09-27 | 3,470 | 3,620 | 3,420 | 3,420 | 291,800 | 3,420 |
| 2005-09-26 | 3,370 | 3,460 | 3,350 | 3,430 | 185,800 | 3,430 |
| 2005-09-22 | 3,310 | 3,400 | 3,230 | 3,370 | 197,300 | 3,370 |
| 2005-09-21 | 3,490 | 3,490 | 3,240 | 3,300 | 260,500 | 3,300 |
| 2005-09-20 | 3,500 | 3,510 | 3,380 | 3,400 | 171,800 | 3,400 |
| 2005-09-16 | 3,540 | 3,580 | 3,400 | 3,450 | 157,400 | 3,450 |
| 2005-09-15 | 3,340 | 3,490 | 3,340 | 3,490 | 290,500 | 3,490 |
| 2005-09-14 | 3,380 | 3,380 | 3,320 | 3,330 | 117,500 | 3,330 |
| 2005-09-13 | 3,200 | 3,410 | 3,200 | 3,360 | 163,000 | 3,360 |
| 2005-09-12 | 3,210 | 3,290 | 3,200 | 3,210 | 96,100 | 3,210 |
| 2005-09-09 | 3,200 | 3,260 | 3,180 | 3,260 | 179,700 | 3,260 |
| 2005-09-08 | 3,190 | 3,250 | 3,170 | 3,190 | 208,300 | 3,190 |
| 2005-09-07 | 3,190 | 3,270 | 3,160 | 3,240 | 246,500 | 3,240 |
| 2005-09-06 | 3,320 | 3,320 | 3,100 | 3,160 | 231,100 | 3,160 |
| 2005-09-05 | 3,100 | 3,330 | 3,070 | 3,310 | 512,400 | 3,310 |
| 2005-09-02 | 3,120 | 3,200 | 3,040 | 3,200 | 683,700 | 3,200 |
| 2005-09-01 | 2,830 | 2,900 | 2,830 | 2,870 | 198,000 | 2,870 |
| 2005-08-31 | 2,765 | 2,770 | 2,750 | 2,750 | 97,100 | 2,750 |
| 2005-08-30 | 2,830 | 2,830 | 2,755 | 2,765 | 69,500 | 2,765 |
| 2005-08-29 | 2,840 | 2,845 | 2,795 | 2,795 | 66,100 | 2,795 |
| 2005-08-26 | 2,870 | 2,870 | 2,810 | 2,830 | 45,400 | 2,830 |
| 2005-08-25 | 2,885 | 2,905 | 2,820 | 2,840 | 48,900 | 2,840 |
| 2005-08-24 | 2,885 | 2,885 | 2,840 | 2,865 | 59,700 | 2,865 |
| 2005-08-23 | 2,860 | 2,930 | 2,860 | 2,885 | 80,900 | 2,885 |
| 2005-08-22 | 2,780 | 2,970 | 2,780 | 2,850 | 149,300 | 2,850 |
| 2005-08-19 | 2,810 | 2,820 | 2,760 | 2,775 | 88,900 | 2,775 |
| 2005-08-18 | 2,850 | 2,860 | 2,815 | 2,835 | 66,900 | 2,835 |
| 2005-08-17 | 2,925 | 2,945 | 2,880 | 2,880 | 59,200 | 2,880 |
| 2005-08-16 | 2,990 | 3,000 | 2,905 | 2,930 | 117,800 | 2,930 |
| 2005-08-15 | 2,950 | 2,960 | 2,890 | 2,935 | 87,500 | 2,935 |
| 2005-08-12 | 2,900 | 3,030 | 2,890 | 2,985 | 289,900 | 2,985 |
| 2005-08-11 | 2,845 | 2,900 | 2,800 | 2,900 | 116,100 | 2,900 |
| 2005-08-10 | 2,805 | 2,840 | 2,795 | 2,815 | 86,300 | 2,815 |
| 2005-08-09 | 2,705 | 2,830 | 2,685 | 2,805 | 146,300 | 2,805 |
| 2005-08-08 | 2,700 | 2,725 | 2,665 | 2,715 | 119,300 | 2,715 |
| 2005-08-05 | 2,790 | 2,880 | 2,730 | 2,755 | 296,700 | 2,755 |
| 2005-08-04 | 2,730 | 2,755 | 2,700 | 2,710 | 96,900 | 2,710 |
| 2005-08-03 | 2,730 | 2,760 | 2,730 | 2,750 | 57,700 | 2,750 |
| 2005-08-02 | 2,755 | 2,780 | 2,730 | 2,740 | 86,800 | 2,740 |
| 2005-08-01 | 2,720 | 2,775 | 2,715 | 2,745 | 126,500 | 2,745 |
| 2005-07-29 | 2,690 | 2,710 | 2,640 | 2,710 | 90,700 | 2,710 |
| 2005-07-28 | 2,715 | 2,715 | 2,630 | 2,670 | 140,300 | 2,670 |
| 2005-07-27 | 2,695 | 2,710 | 2,660 | 2,710 | 108,900 | 2,710 |
| 2005-07-26 | 2,710 | 2,715 | 2,660 | 2,680 | 118,400 | 2,680 |
| 2005-07-25 | 2,595 | 2,645 | 2,595 | 2,640 | 72,100 | 2,640 |
| 2005-07-22 | 2,595 | 2,595 | 2,550 | 2,570 | 27,300 | 2,570 |
| 2005-07-21 | 2,600 | 2,605 | 2,550 | 2,580 | 116,800 | 2,580 |
| 2005-07-20 | 2,610 | 2,630 | 2,585 | 2,595 | 98,000 | 2,595 |
| 2005-07-19 | 2,640 | 2,640 | 2,590 | 2,595 | 148,500 | 2,595 |
| 2005-07-15 | 2,650 | 2,660 | 2,625 | 2,625 | 126,400 | 2,625 |
| 2005-07-14 | 2,685 | 2,690 | 2,650 | 2,665 | 65,900 | 2,665 |
| 2005-07-13 | 2,720 | 2,720 | 2,650 | 2,695 | 86,400 | 2,695 |
| 2005-07-12 | 2,780 | 2,780 | 2,715 | 2,730 | 29,700 | 2,730 |
| 2005-07-11 | 2,755 | 2,775 | 2,745 | 2,760 | 42,800 | 2,760 |
| 2005-07-08 | 2,740 | 2,770 | 2,740 | 2,745 | 53,500 | 2,745 |
| 2005-07-07 | 2,740 | 2,745 | 2,720 | 2,730 | 40,100 | 2,730 |
| 2005-07-06 | 2,760 | 2,770 | 2,725 | 2,740 | 67,600 | 2,740 |
| 2005-07-05 | 2,720 | 2,735 | 2,685 | 2,705 | 110,100 | 2,705 |
| 2005-07-04 | 2,775 | 2,780 | 2,740 | 2,760 | 61,900 | 2,760 |
| 2005-07-01 | 2,755 | 2,780 | 2,750 | 2,750 | 62,800 | 2,750 |
| 2005-06-30 | 2,800 | 2,800 | 2,735 | 2,750 | 91,800 | 2,750 |
| 2005-06-29 | 2,795 | 2,825 | 2,730 | 2,800 | 140,800 | 2,800 |
| 2005-06-28 | 2,770 | 2,830 | 2,740 | 2,830 | 132,700 | 2,830 |
| 2005-06-27 | 2,785 | 2,790 | 2,720 | 2,730 | 57,400 | 2,730 |
| 2005-06-24 | 2,710 | 2,755 | 2,695 | 2,750 | 65,000 | 2,750 |
| 2005-06-23 | 2,675 | 2,750 | 2,675 | 2,725 | 83,100 | 2,725 |
| 2005-06-22 | 2,720 | 2,740 | 2,660 | 2,690 | 164,000 | 2,690 |
| 2005-06-21 | 2,820 | 2,845 | 2,700 | 2,715 | 714,200 | 2,715 |
| 2005-06-20 | 2,740 | 3,050 | 2,725 | 2,980 | 1,012,100 | 2,980 |
| 2005-06-17 | 2,695 | 2,720 | 2,630 | 2,655 | 168,700 | 2,655 |
| 2005-06-16 | 2,545 | 2,675 | 2,540 | 2,635 | 264,100 | 2,635 |
| 2005-06-15 | 2,495 | 2,520 | 2,460 | 2,500 | 57,000 | 2,500 |
| 2005-06-14 | 2,510 | 2,510 | 2,445 | 2,460 | 104,100 | 2,460 |
| 2005-06-13 | 2,435 | 2,515 | 2,430 | 2,510 | 45,300 | 2,510 |
| 2005-06-10 | 2,455 | 2,455 | 2,430 | 2,435 | 71,600 | 2,435 |
| 2005-06-09 | 2,450 | 2,455 | 2,415 | 2,440 | 46,400 | 2,440 |
| 2005-06-08 | 2,430 | 2,475 | 2,430 | 2,450 | 36,600 | 2,450 |
| 2005-06-07 | 2,405 | 2,430 | 2,390 | 2,415 | 31,000 | 2,415 |
| 2005-06-06 | 2,435 | 2,445 | 2,405 | 2,405 | 32,000 | 2,405 |
| 2005-06-03 | 2,410 | 2,430 | 2,390 | 2,400 | 76,400 | 2,400 |
| 2005-06-02 | 2,500 | 2,515 | 2,445 | 2,450 | 40,500 | 2,450 |
| 2005-06-01 | 2,445 | 2,520 | 2,445 | 2,505 | 40,600 | 2,505 |
| 2005-05-31 | 2,465 | 2,530 | 2,465 | 2,525 | 32,400 | 2,525 |
| 2005-05-30 | 2,500 | 2,555 | 2,490 | 2,490 | 39,100 | 2,490 |
| 2005-05-27 | 2,480 | 2,500 | 2,470 | 2,475 | 61,500 | 2,475 |
| 2005-05-26 | 2,485 | 2,520 | 2,475 | 2,480 | 53,200 | 2,480 |
| 2005-05-25 | 2,515 | 2,560 | 2,485 | 2,490 | 50,600 | 2,490 |
| 2005-05-24 | 2,565 | 2,570 | 2,540 | 2,555 | 68,800 | 2,555 |
| 2005-05-23 | 2,480 | 2,565 | 2,470 | 2,565 | 78,300 | 2,565 |
| 2005-05-20 | 2,480 | 2,520 | 2,455 | 2,460 | 24,800 | 2,460 |
| 2005-05-19 | 2,460 | 2,520 | 2,445 | 2,485 | 54,900 | 2,485 |
| 2005-05-18 | 2,460 | 2,480 | 2,425 | 2,425 | 55,500 | 2,425 |
| 2005-05-17 | 2,480 | 2,540 | 2,380 | 2,380 | 88,800 | 2,380 |
| 2005-05-16 | 2,485 | 2,530 | 2,480 | 2,490 | 33,100 | 2,490 |
| 2005-05-13 | 2,550 | 2,610 | 2,525 | 2,525 | 46,400 | 2,525 |
| 2005-05-12 | 2,555 | 2,610 | 2,530 | 2,595 | 65,900 | 2,595 |
| 2005-05-11 | 2,580 | 2,580 | 2,520 | 2,545 | 88,400 | 2,545 |
| 2005-05-10 | 2,555 | 2,600 | 2,555 | 2,580 | 71,600 | 2,580 |
| 2005-05-09 | 2,610 | 2,620 | 2,540 | 2,590 | 51,500 | 2,590 |
| 2005-05-06 | 2,645 | 2,645 | 2,580 | 2,605 | 57,500 | 2,605 |
| 2005-05-02 | 2,530 | 2,580 | 2,530 | 2,575 | 31,400 | 2,575 |
| 2005-04-28 | 2,610 | 2,625 | 2,540 | 2,560 | 87,000 | 2,560 |
| 2005-04-27 | 2,595 | 2,615 | 2,565 | 2,600 | 47,600 | 2,600 |
| 2005-04-26 | 2,590 | 2,670 | 2,590 | 2,635 | 97,600 | 2,635 |
| 2005-04-25 | 2,565 | 2,625 | 2,530 | 2,610 | 84,800 | 2,610 |
| 2005-04-22 | 2,575 | 2,580 | 2,525 | 2,550 | 65,300 | 2,550 |
| 2005-04-21 | 2,435 | 2,535 | 2,420 | 2,505 | 94,600 | 2,505 |
| 2005-04-20 | 2,500 | 2,500 | 2,425 | 2,435 | 80,200 | 2,435 |
| 2005-04-19 | 2,470 | 2,470 | 2,410 | 2,460 | 111,900 | 2,460 |
| 2005-04-18 | 2,465 | 2,505 | 2,370 | 2,390 | 89,900 | 2,390 |
| 2005-04-15 | 2,540 | 2,550 | 2,470 | 2,505 | 84,000 | 2,505 |
| 2005-04-14 | 2,600 | 2,600 | 2,525 | 2,570 | 92,500 | 2,570 |
| 2005-04-13 | 2,680 | 2,695 | 2,585 | 2,605 | 130,000 | 2,605 |
| 2005-04-12 | 2,600 | 2,725 | 2,550 | 2,675 | 226,000 | 2,675 |
| 2005-04-11 | 2,600 | 2,610 | 2,515 | 2,605 | 133,600 | 2,605 |
| 2005-04-08 | 2,655 | 2,665 | 2,610 | 2,620 | 104,600 | 2,620 |
| 2005-04-07 | 2,650 | 2,715 | 2,610 | 2,645 | 237,700 | 2,645 |
| 2005-04-06 | 2,780 | 2,790 | 2,590 | 2,635 | 735,400 | 2,635 |
| 2005-04-05 | 2,580 | 2,970 | 2,560 | 2,860 | 1,848,000 | 2,860 |
| 2005-04-04 | 2,435 | 2,615 | 2,435 | 2,600 | 410,100 | 2,600 |
| 2005-04-01 | 2,445 | 2,460 | 2,395 | 2,405 | 148,100 | 2,405 |
| 2005-03-31 | 2,310 | 2,405 | 2,310 | 2,405 | 59,800 | 2,405 |
| 2005-03-30 | 2,375 | 2,380 | 2,290 | 2,300 | 78,400 | 2,300 |
| 2005-03-29 | 2,405 | 2,405 | 2,335 | 2,340 | 40,800 | 2,340 |
| 2005-03-28 | 2,450 | 2,450 | 2,420 | 2,430 | 25,100 | 2,430 |
| 2005-03-25 | 2,410 | 2,420 | 2,360 | 2,410 | 44,700 | 2,410 |
| 2005-03-24 | 2,430 | 2,460 | 2,380 | 2,410 | 71,400 | 2,410 |
| 2005-03-23 | 2,460 | 2,470 | 2,400 | 2,440 | 88,000 | 2,440 |
| 2005-03-22 | 2,445 | 2,515 | 2,445 | 2,470 | 78,700 | 2,470 |
| 2005-03-18 | 2,450 | 2,450 | 2,410 | 2,435 | 47,700 | 2,435 |
| 2005-03-17 | 2,420 | 2,420 | 2,385 | 2,410 | 26,400 | 2,410 |
| 2005-03-16 | 2,405 | 2,405 | 2,360 | 2,380 | 24,900 | 2,380 |
| 2005-03-15 | 2,400 | 2,420 | 2,365 | 2,385 | 44,500 | 2,385 |
| 2005-03-14 | 2,405 | 2,425 | 2,365 | 2,385 | 42,700 | 2,385 |
| 2005-03-11 | 2,415 | 2,430 | 2,310 | 2,385 | 145,100 | 2,385 |
| 2005-03-10 | 2,425 | 2,475 | 2,425 | 2,440 | 65,900 | 2,440 |
| 2005-03-09 | 2,410 | 2,430 | 2,400 | 2,425 | 40,000 | 2,425 |
| 2005-03-08 | 2,400 | 2,430 | 2,385 | 2,400 | 42,700 | 2,400 |
| 2005-03-07 | 2,450 | 2,455 | 2,405 | 2,435 | 120,500 | 2,435 |
| 2005-03-04 | 2,360 | 2,400 | 2,345 | 2,385 | 44,700 | 2,385 |
| 2005-03-03 | 2,385 | 2,400 | 2,360 | 2,360 | 43,200 | 2,360 |
| 2005-03-02 | 2,350 | 2,425 | 2,340 | 2,395 | 218,600 | 2,395 |
| 2005-03-01 | 2,260 | 2,325 | 2,260 | 2,315 | 155,000 | 2,315 |
| 2005-02-28 | 2,250 | 2,275 | 2,240 | 2,255 | 36,900 | 2,255 |
| 2005-02-25 | 2,245 | 2,270 | 2,230 | 2,250 | 25,700 | 2,250 |
| 2005-02-24 | 2,255 | 2,255 | 2,215 | 2,225 | 20,800 | 2,225 |
| 2005-02-23 | 2,225 | 2,260 | 2,225 | 2,240 | 131,400 | 2,240 |
| 2005-02-22 | 2,250 | 2,255 | 2,215 | 2,215 | 62,600 | 2,215 |
| 2005-02-21 | 2,290 | 2,310 | 2,250 | 2,255 | 37,100 | 2,255 |
| 2005-02-18 | 2,220 | 2,285 | 2,215 | 2,250 | 192,500 | 2,250 |
| 2005-02-17 | 2,200 | 2,200 | 2,125 | 2,140 | 131,500 | 2,140 |
| 2005-02-16 | 2,270 | 2,300 | 2,230 | 2,230 | 63,700 | 2,230 |
| 2005-02-15 | 2,350 | 2,355 | 2,290 | 2,300 | 81,500 | 2,300 |
| 2005-02-14 | 2,395 | 2,395 | 2,350 | 2,350 | 30,400 | 2,350 |
| 2005-02-10 | 2,390 | 2,400 | 2,325 | 2,370 | 53,700 | 2,370 |
| 2005-02-09 | 2,360 | 2,380 | 2,335 | 2,365 | 81,600 | 2,365 |
| 2005-02-08 | 2,350 | 2,380 | 2,310 | 2,335 | 105,400 | 2,335 |
| 2005-02-07 | 2,425 | 2,445 | 2,410 | 2,435 | 52,700 | 2,435 |
| 2005-02-04 | 2,410 | 2,415 | 2,370 | 2,410 | 30,300 | 2,410 |
| 2005-02-03 | 2,385 | 2,415 | 2,385 | 2,405 | 84,300 | 2,405 |
| 2005-02-02 | 2,380 | 2,390 | 2,350 | 2,385 | 26,300 | 2,385 |
| 2005-02-01 | 2,375 | 2,375 | 2,325 | 2,360 | 15,400 | 2,360 |
| 2005-01-31 | 2,310 | 2,365 | 2,310 | 2,350 | 42,800 | 2,350 |
| 2005-01-28 | 2,320 | 2,325 | 2,280 | 2,305 | 27,400 | 2,305 |
| 2005-01-27 | 2,365 | 2,380 | 2,330 | 2,350 | 26,200 | 2,350 |
| 2005-01-26 | 2,400 | 2,405 | 2,380 | 2,385 | 90,300 | 2,385 |
| 2005-01-25 | 2,370 | 2,405 | 2,370 | 2,380 | 116,600 | 2,380 |
| 2005-01-24 | 2,290 | 2,365 | 2,275 | 2,365 | 93,200 | 2,365 |
| 2005-01-21 | 2,215 | 2,260 | 2,215 | 2,250 | 38,900 | 2,250 |
| 2005-01-20 | 2,190 | 2,225 | 2,190 | 2,215 | 23,600 | 2,215 |
| 2005-01-19 | 2,200 | 2,235 | 2,200 | 2,210 | 29,200 | 2,210 |
| 2005-01-18 | 2,255 | 2,255 | 2,215 | 2,215 | 37,200 | 2,215 |
| 2005-01-17 | 2,230 | 2,270 | 2,220 | 2,245 | 38,200 | 2,245 |
| 2005-01-14 | 2,180 | 2,200 | 2,160 | 2,190 | 18,600 | 2,190 |
| 2005-01-13 | 2,150 | 2,190 | 2,150 | 2,180 | 32,300 | 2,180 |
| 2005-01-12 | 2,180 | 2,190 | 2,145 | 2,155 | 73,000 | 2,155 |
| 2005-01-11 | 2,235 | 2,240 | 2,190 | 2,200 | 81,200 | 2,200 |
| 2005-01-07 | 2,245 | 2,260 | 2,225 | 2,235 | 22,600 | 2,235 |
| 2005-01-06 | 2,205 | 2,260 | 2,205 | 2,240 | 24,600 | 2,240 |
| 2005-01-05 | 2,205 | 2,265 | 2,205 | 2,215 | 115,200 | 2,215 |
| 2005-01-04 | 2,310 | 2,310 | 2,270 | 2,270 | 43,300 | 2,270 |
分割・併合履歴 ： なし
