6367 ダイキン工業(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 | 3,570 | 3,570 | 3,450 | 3,450 | 424,400 | 3,450 |
| 2005-12-29 | 3,570 | 3,590 | 3,540 | 3,550 | 556,500 | 3,550 |
| 2005-12-28 | 3,510 | 3,580 | 3,490 | 3,570 | 703,300 | 3,570 |
| 2005-12-27 | 3,510 | 3,560 | 3,500 | 3,500 | 533,200 | 3,500 |
| 2005-12-26 | 3,560 | 3,580 | 3,510 | 3,530 | 539,400 | 3,530 |
| 2005-12-22 | 3,570 | 3,570 | 3,510 | 3,560 | 1,106,400 | 3,560 |
| 2005-12-21 | 3,550 | 3,700 | 3,540 | 3,620 | 1,439,800 | 3,620 |
| 2005-12-20 | 3,540 | 3,580 | 3,520 | 3,540 | 878,700 | 3,540 |
| 2005-12-19 | 3,500 | 3,540 | 3,490 | 3,540 | 760,000 | 3,540 |
| 2005-12-16 | 3,430 | 3,570 | 3,420 | 3,500 | 1,596,700 | 3,500 |
| 2005-12-15 | 3,460 | 3,470 | 3,380 | 3,380 | 1,633,700 | 3,380 |
| 2005-12-14 | 3,640 | 3,740 | 3,540 | 3,550 | 1,700,800 | 3,550 |
| 2005-12-13 | 3,640 | 3,670 | 3,580 | 3,650 | 1,343,200 | 3,650 |
| 2005-12-12 | 3,680 | 3,700 | 3,650 | 3,660 | 1,430,400 | 3,660 |
| 2005-12-09 | 3,540 | 3,760 | 3,480 | 3,730 | 6,373,300 | 3,730 |
| 2005-12-08 | 3,450 | 3,450 | 3,340 | 3,340 | 1,196,100 | 3,340 |
| 2005-12-07 | 3,440 | 3,450 | 3,410 | 3,420 | 565,500 | 3,420 |
| 2005-12-06 | 3,410 | 3,470 | 3,400 | 3,430 | 1,006,600 | 3,430 |
| 2005-12-05 | 3,450 | 3,540 | 3,380 | 3,510 | 2,056,100 | 3,510 |
| 2005-12-02 | 3,400 | 3,440 | 3,400 | 3,440 | 1,656,700 | 3,440 |
| 2005-12-01 | 3,270 | 3,340 | 3,260 | 3,330 | 907,600 | 3,330 |
| 2005-11-30 | 3,350 | 3,350 | 3,260 | 3,260 | 1,394,600 | 3,260 |
| 2005-11-29 | 3,340 | 3,350 | 3,280 | 3,350 | 789,900 | 3,350 |
| 2005-11-28 | 3,290 | 3,340 | 3,270 | 3,330 | 1,654,700 | 3,330 |
| 2005-11-25 | 3,400 | 3,470 | 3,370 | 3,440 | 1,310,900 | 3,440 |
| 2005-11-24 | 3,390 | 3,400 | 3,350 | 3,360 | 1,521,800 | 3,360 |
| 2005-11-22 | 3,420 | 3,440 | 3,390 | 3,400 | 1,309,000 | 3,400 |
| 2005-11-21 | 3,320 | 3,450 | 3,320 | 3,400 | 2,340,900 | 3,400 |
| 2005-11-18 | 3,160 | 3,220 | 3,120 | 3,210 | 1,092,800 | 3,210 |
| 2005-11-17 | 3,070 | 3,180 | 3,070 | 3,150 | 1,254,700 | 3,150 |
| 2005-11-16 | 3,070 | 3,110 | 3,040 | 3,080 | 774,900 | 3,080 |
| 2005-11-15 | 3,110 | 3,130 | 3,060 | 3,090 | 798,200 | 3,090 |
| 2005-11-14 | 3,090 | 3,150 | 3,080 | 3,130 | 2,373,800 | 3,130 |
| 2005-11-11 | 3,010 | 3,010 | 2,940 | 2,985 | 1,283,600 | 2,985 |
| 2005-11-10 | 2,920 | 2,980 | 2,910 | 2,975 | 1,453,000 | 2,975 |
| 2005-11-09 | 2,900 | 2,910 | 2,870 | 2,895 | 584,900 | 2,895 |
| 2005-11-08 | 2,900 | 2,905 | 2,870 | 2,885 | 578,600 | 2,885 |
| 2005-11-07 | 2,880 | 2,920 | 2,865 | 2,915 | 1,058,400 | 2,915 |
| 2005-11-04 | 2,990 | 2,995 | 2,895 | 2,920 | 1,909,000 | 2,920 |
| 2005-11-02 | 2,995 | 3,000 | 2,950 | 2,990 | 1,293,400 | 2,990 |
| 2005-11-01 | 3,030 | 3,060 | 3,010 | 3,040 | 516,200 | 3,040 |
| 2005-10-31 | 2,995 | 3,030 | 2,970 | 3,020 | 1,222,300 | 3,020 |
| 2005-10-28 | 2,845 | 2,955 | 2,825 | 2,900 | 1,492,000 | 2,900 |
| 2005-10-27 | 2,830 | 2,860 | 2,800 | 2,805 | 1,248,800 | 2,805 |
| 2005-10-26 | 2,860 | 2,870 | 2,820 | 2,830 | 967,600 | 2,830 |
| 2005-10-25 | 2,845 | 2,870 | 2,815 | 2,855 | 804,400 | 2,855 |
| 2005-10-24 | 2,835 | 2,850 | 2,805 | 2,805 | 619,100 | 2,805 |
| 2005-10-21 | 2,850 | 2,870 | 2,815 | 2,835 | 991,100 | 2,835 |
| 2005-10-20 | 2,875 | 2,920 | 2,855 | 2,880 | 1,413,400 | 2,880 |
| 2005-10-19 | 2,895 | 2,900 | 2,820 | 2,835 | 1,614,500 | 2,835 |
| 2005-10-18 | 2,930 | 2,940 | 2,890 | 2,925 | 629,300 | 2,925 |
| 2005-10-17 | 2,980 | 2,980 | 2,890 | 2,930 | 538,000 | 2,930 |
| 2005-10-14 | 3,000 | 3,000 | 2,945 | 2,960 | 1,683,900 | 2,960 |
| 2005-10-13 | 2,935 | 2,940 | 2,875 | 2,920 | 767,700 | 2,920 |
| 2005-10-12 | 2,980 | 2,995 | 2,930 | 2,940 | 1,207,400 | 2,940 |
| 2005-10-11 | 2,975 | 3,030 | 2,930 | 3,030 | 740,000 | 3,030 |
| 2005-10-07 | 2,995 | 3,010 | 2,955 | 2,960 | 713,900 | 2,960 |
| 2005-10-06 | 3,010 | 3,030 | 2,965 | 3,000 | 898,300 | 3,000 |
| 2005-10-05 | 3,080 | 3,080 | 3,010 | 3,030 | 708,400 | 3,030 |
| 2005-10-04 | 3,010 | 3,060 | 2,995 | 3,040 | 943,900 | 3,040 |
| 2005-10-03 | 2,990 | 3,020 | 2,960 | 2,965 | 821,600 | 2,965 |
| 2005-09-30 | 3,100 | 3,110 | 3,030 | 3,040 | 919,400 | 3,040 |
| 2005-09-29 | 3,040 | 3,080 | 3,010 | 3,050 | 985,200 | 3,050 |
| 2005-09-28 | 3,090 | 3,090 | 3,030 | 3,040 | 617,400 | 3,040 |
| 2005-09-27 | 3,030 | 3,080 | 3,030 | 3,080 | 993,300 | 3,080 |
| 2005-09-26 | 3,030 | 3,170 | 3,020 | 3,140 | 1,860,300 | 3,140 |
| 2005-09-22 | 3,000 | 3,040 | 2,990 | 3,000 | 1,580,300 | 3,000 |
| 2005-09-21 | 2,995 | 2,995 | 2,965 | 2,990 | 1,408,200 | 2,990 |
| 2005-09-20 | 2,925 | 2,975 | 2,920 | 2,970 | 685,900 | 2,970 |
| 2005-09-16 | 2,910 | 2,930 | 2,900 | 2,920 | 1,173,700 | 2,920 |
| 2005-09-15 | 2,925 | 2,965 | 2,920 | 2,930 | 1,507,300 | 2,930 |
| 2005-09-14 | 2,925 | 2,930 | 2,915 | 2,925 | 881,100 | 2,925 |
| 2005-09-13 | 2,975 | 2,975 | 2,945 | 2,950 | 1,107,800 | 2,950 |
| 2005-09-12 | 3,040 | 3,040 | 2,965 | 3,000 | 1,431,700 | 3,000 |
| 2005-09-09 | 2,965 | 3,000 | 2,930 | 2,980 | 3,156,400 | 2,980 |
| 2005-09-08 | 2,960 | 2,990 | 2,920 | 2,930 | 1,052,400 | 2,930 |
| 2005-09-07 | 3,010 | 3,030 | 2,965 | 2,985 | 975,700 | 2,985 |
| 2005-09-06 | 2,980 | 3,020 | 2,975 | 2,995 | 988,100 | 2,995 |
| 2005-09-05 | 2,970 | 2,980 | 2,935 | 2,970 | 641,600 | 2,970 |
| 2005-09-02 | 2,965 | 2,980 | 2,960 | 2,980 | 635,300 | 2,980 |
| 2005-09-01 | 2,980 | 2,980 | 2,955 | 2,960 | 937,200 | 2,960 |
| 2005-08-31 | 2,935 | 2,965 | 2,920 | 2,955 | 1,429,900 | 2,955 |
| 2005-08-30 | 2,895 | 2,905 | 2,880 | 2,900 | 608,400 | 2,900 |
| 2005-08-29 | 2,885 | 2,885 | 2,845 | 2,865 | 620,600 | 2,865 |
| 2005-08-26 | 2,890 | 2,890 | 2,865 | 2,885 | 533,700 | 2,885 |
| 2005-08-25 | 2,895 | 2,895 | 2,840 | 2,850 | 617,600 | 2,850 |
| 2005-08-24 | 2,895 | 2,900 | 2,865 | 2,895 | 772,100 | 2,895 |
| 2005-08-23 | 2,910 | 2,910 | 2,880 | 2,885 | 741,100 | 2,885 |
| 2005-08-22 | 2,885 | 2,910 | 2,855 | 2,895 | 910,400 | 2,895 |
| 2005-08-19 | 2,860 | 2,875 | 2,835 | 2,860 | 719,400 | 2,860 |
| 2005-08-18 | 2,895 | 2,900 | 2,860 | 2,865 | 587,800 | 2,865 |
| 2005-08-17 | 2,875 | 2,910 | 2,870 | 2,900 | 1,857,800 | 2,900 |
| 2005-08-16 | 2,840 | 2,875 | 2,835 | 2,860 | 1,780,000 | 2,860 |
| 2005-08-15 | 2,795 | 2,820 | 2,790 | 2,810 | 1,200,200 | 2,810 |
| 2005-08-12 | 2,770 | 2,785 | 2,760 | 2,780 | 2,136,600 | 2,780 |
| 2005-08-11 | 2,745 | 2,760 | 2,725 | 2,750 | 1,325,500 | 2,750 |
| 2005-08-10 | 2,780 | 2,785 | 2,730 | 2,750 | 2,907,100 | 2,750 |
| 2005-08-09 | 2,640 | 2,680 | 2,635 | 2,660 | 814,500 | 2,660 |
| 2005-08-08 | 2,605 | 2,640 | 2,595 | 2,630 | 639,700 | 2,630 |
| 2005-08-05 | 2,660 | 2,675 | 2,630 | 2,645 | 812,500 | 2,645 |
| 2005-08-04 | 2,675 | 2,695 | 2,660 | 2,680 | 1,081,600 | 2,680 |
| 2005-08-03 | 2,675 | 2,680 | 2,650 | 2,655 | 563,400 | 2,655 |
| 2005-08-02 | 2,665 | 2,685 | 2,645 | 2,655 | 1,224,600 | 2,655 |
| 2005-08-01 | 2,730 | 2,735 | 2,675 | 2,695 | 1,525,600 | 2,695 |
| 2005-07-29 | 2,730 | 2,750 | 2,710 | 2,735 | 1,255,000 | 2,735 |
| 2005-07-28 | 2,675 | 2,710 | 2,675 | 2,705 | 1,056,200 | 2,705 |
| 2005-07-27 | 2,650 | 2,675 | 2,645 | 2,650 | 812,200 | 2,650 |
| 2005-07-26 | 2,680 | 2,695 | 2,630 | 2,640 | 1,893,200 | 2,640 |
| 2005-07-25 | 2,745 | 2,745 | 2,705 | 2,705 | 581,500 | 2,705 |
| 2005-07-22 | 2,685 | 2,750 | 2,685 | 2,745 | 1,214,800 | 2,745 |
| 2005-07-21 | 2,705 | 2,725 | 2,680 | 2,685 | 1,661,400 | 2,685 |
| 2005-07-20 | 2,750 | 2,755 | 2,735 | 2,745 | 815,600 | 2,745 |
| 2005-07-19 | 2,760 | 2,770 | 2,740 | 2,755 | 998,300 | 2,755 |
| 2005-07-15 | 2,805 | 2,805 | 2,770 | 2,770 | 619,600 | 2,770 |
| 2005-07-14 | 2,810 | 2,820 | 2,790 | 2,790 | 841,900 | 2,790 |
| 2005-07-13 | 2,780 | 2,810 | 2,775 | 2,795 | 789,700 | 2,795 |
| 2005-07-12 | 2,790 | 2,795 | 2,775 | 2,775 | 595,900 | 2,775 |
| 2005-07-11 | 2,800 | 2,800 | 2,770 | 2,775 | 666,800 | 2,775 |
| 2005-07-08 | 2,785 | 2,810 | 2,770 | 2,775 | 1,639,200 | 2,775 |
| 2005-07-07 | 2,785 | 2,790 | 2,765 | 2,780 | 605,700 | 2,780 |
| 2005-07-06 | 2,820 | 2,820 | 2,795 | 2,795 | 486,300 | 2,795 |
| 2005-07-05 | 2,790 | 2,815 | 2,790 | 2,800 | 1,097,200 | 2,800 |
| 2005-07-04 | 2,820 | 2,830 | 2,780 | 2,790 | 1,278,100 | 2,790 |
| 2005-07-01 | 2,770 | 2,825 | 2,760 | 2,820 | 1,022,200 | 2,820 |
| 2005-06-30 | 2,725 | 2,780 | 2,725 | 2,775 | 882,200 | 2,775 |
| 2005-06-29 | 2,770 | 2,775 | 2,750 | 2,765 | 530,500 | 2,765 |
| 2005-06-28 | 2,760 | 2,770 | 2,725 | 2,760 | 1,039,300 | 2,760 |
| 2005-06-27 | 2,760 | 2,765 | 2,745 | 2,760 | 571,800 | 2,760 |
| 2005-06-24 | 2,750 | 2,785 | 2,750 | 2,785 | 573,600 | 2,785 |
| 2005-06-23 | 2,770 | 2,785 | 2,770 | 2,785 | 422,900 | 2,785 |
| 2005-06-22 | 2,770 | 2,790 | 2,750 | 2,780 | 620,300 | 2,780 |
| 2005-06-21 | 2,765 | 2,780 | 2,760 | 2,770 | 794,600 | 2,770 |
| 2005-06-20 | 2,745 | 2,765 | 2,735 | 2,755 | 890,200 | 2,755 |
| 2005-06-17 | 2,740 | 2,740 | 2,715 | 2,725 | 505,400 | 2,725 |
| 2005-06-16 | 2,705 | 2,725 | 2,700 | 2,705 | 511,500 | 2,705 |
| 2005-06-15 | 2,720 | 2,745 | 2,700 | 2,710 | 1,043,700 | 2,710 |
| 2005-06-14 | 2,685 | 2,725 | 2,675 | 2,720 | 1,678,600 | 2,720 |
| 2005-06-13 | 2,670 | 2,695 | 2,660 | 2,670 | 871,400 | 2,670 |
| 2005-06-10 | 2,620 | 2,670 | 2,620 | 2,650 | 4,013,900 | 2,650 |
| 2005-06-09 | 2,665 | 2,670 | 2,625 | 2,625 | 775,600 | 2,625 |
| 2005-06-08 | 2,660 | 2,690 | 2,660 | 2,680 | 615,300 | 2,680 |
| 2005-06-07 | 2,645 | 2,675 | 2,645 | 2,675 | 449,300 | 2,675 |
| 2005-06-06 | 2,660 | 2,670 | 2,645 | 2,670 | 470,700 | 2,670 |
| 2005-06-03 | 2,675 | 2,685 | 2,660 | 2,675 | 856,400 | 2,675 |
| 2005-06-02 | 2,665 | 2,675 | 2,650 | 2,660 | 819,600 | 2,660 |
| 2005-06-01 | 2,645 | 2,650 | 2,630 | 2,645 | 724,400 | 2,645 |
| 2005-05-31 | 2,675 | 2,675 | 2,630 | 2,655 | 1,265,800 | 2,655 |
| 2005-05-30 | 2,625 | 2,650 | 2,620 | 2,640 | 787,300 | 2,640 |
| 2005-05-27 | 2,625 | 2,635 | 2,605 | 2,620 | 1,106,000 | 2,620 |
| 2005-05-26 | 2,630 | 2,635 | 2,610 | 2,610 | 758,900 | 2,610 |
| 2005-05-25 | 2,670 | 2,680 | 2,600 | 2,630 | 1,092,900 | 2,630 |
| 2005-05-24 | 2,660 | 2,685 | 2,640 | 2,670 | 1,128,900 | 2,670 |
| 2005-05-23 | 2,625 | 2,655 | 2,620 | 2,645 | 707,400 | 2,645 |
| 2005-05-20 | 2,610 | 2,635 | 2,600 | 2,605 | 1,404,300 | 2,605 |
| 2005-05-19 | 2,625 | 2,665 | 2,615 | 2,645 | 715,100 | 2,645 |
| 2005-05-18 | 2,605 | 2,620 | 2,585 | 2,585 | 977,000 | 2,585 |
| 2005-05-17 | 2,640 | 2,650 | 2,565 | 2,570 | 935,200 | 2,570 |
| 2005-05-16 | 2,650 | 2,670 | 2,610 | 2,625 | 1,222,000 | 2,625 |
| 2005-05-13 | 2,600 | 2,690 | 2,590 | 2,650 | 2,853,600 | 2,650 |
| 2005-05-12 | 2,635 | 2,640 | 2,590 | 2,600 | 877,400 | 2,600 |
| 2005-05-11 | 2,630 | 2,640 | 2,620 | 2,635 | 699,000 | 2,635 |
| 2005-05-10 | 2,675 | 2,685 | 2,645 | 2,655 | 655,500 | 2,655 |
| 2005-05-09 | 2,680 | 2,710 | 2,665 | 2,670 | 1,070,200 | 2,670 |
| 2005-05-06 | 2,615 | 2,650 | 2,610 | 2,645 | 474,000 | 2,645 |
| 2005-05-02 | 2,590 | 2,620 | 2,585 | 2,600 | 518,400 | 2,600 |
| 2005-04-28 | 2,620 | 2,625 | 2,585 | 2,620 | 842,700 | 2,620 |
| 2005-04-27 | 2,580 | 2,610 | 2,580 | 2,590 | 734,800 | 2,590 |
| 2005-04-26 | 2,615 | 2,650 | 2,605 | 2,610 | 479,000 | 2,610 |
| 2005-04-25 | 2,645 | 2,660 | 2,625 | 2,645 | 946,600 | 2,645 |
| 2005-04-22 | 2,630 | 2,645 | 2,615 | 2,620 | 714,200 | 2,620 |
| 2005-04-21 | 2,620 | 2,630 | 2,565 | 2,610 | 1,090,800 | 2,610 |
| 2005-04-20 | 2,650 | 2,670 | 2,630 | 2,635 | 1,019,800 | 2,635 |
| 2005-04-19 | 2,625 | 2,630 | 2,580 | 2,610 | 1,115,700 | 2,610 |
| 2005-04-18 | 2,675 | 2,675 | 2,590 | 2,620 | 1,601,900 | 2,620 |
| 2005-04-15 | 2,720 | 2,720 | 2,685 | 2,690 | 1,063,100 | 2,690 |
| 2005-04-14 | 2,730 | 2,755 | 2,710 | 2,730 | 889,700 | 2,730 |
| 2005-04-13 | 2,720 | 2,745 | 2,710 | 2,735 | 929,600 | 2,735 |
| 2005-04-12 | 2,745 | 2,750 | 2,720 | 2,730 | 857,100 | 2,730 |
| 2005-04-11 | 2,780 | 2,780 | 2,735 | 2,740 | 837,800 | 2,740 |
| 2005-04-08 | 2,770 | 2,795 | 2,755 | 2,780 | 2,341,800 | 2,780 |
| 2005-04-07 | 2,705 | 2,740 | 2,695 | 2,725 | 922,800 | 2,725 |
| 2005-04-06 | 2,685 | 2,700 | 2,680 | 2,700 | 586,900 | 2,700 |
| 2005-04-05 | 2,690 | 2,710 | 2,685 | 2,700 | 398,200 | 2,700 |
| 2005-04-04 | 2,685 | 2,700 | 2,660 | 2,685 | 755,500 | 2,685 |
| 2005-04-01 | 2,695 | 2,705 | 2,665 | 2,705 | 771,600 | 2,705 |
| 2005-03-31 | 2,700 | 2,700 | 2,670 | 2,700 | 1,745,800 | 2,700 |
| 2005-03-30 | 2,630 | 2,635 | 2,600 | 2,635 | 1,201,100 | 2,635 |
| 2005-03-29 | 2,630 | 2,630 | 2,580 | 2,600 | 801,800 | 2,600 |
| 2005-03-28 | 2,625 | 2,640 | 2,595 | 2,600 | 829,700 | 2,600 |
| 2005-03-25 | 2,615 | 2,615 | 2,570 | 2,580 | 867,200 | 2,580 |
| 2005-03-24 | 2,610 | 2,625 | 2,585 | 2,615 | 880,100 | 2,615 |
| 2005-03-23 | 2,625 | 2,625 | 2,580 | 2,580 | 1,632,700 | 2,580 |
| 2005-03-22 | 2,615 | 2,670 | 2,615 | 2,620 | 2,852,800 | 2,620 |
| 2005-03-18 | 2,700 | 2,735 | 2,690 | 2,735 | 837,300 | 2,735 |
| 2005-03-17 | 2,675 | 2,700 | 2,660 | 2,660 | 834,900 | 2,660 |
| 2005-03-16 | 2,680 | 2,705 | 2,670 | 2,700 | 846,700 | 2,700 |
| 2005-03-15 | 2,650 | 2,665 | 2,625 | 2,640 | 1,163,200 | 2,640 |
| 2005-03-14 | 2,670 | 2,695 | 2,655 | 2,665 | 572,400 | 2,665 |
| 2005-03-11 | 2,665 | 2,710 | 2,665 | 2,670 | 4,089,000 | 2,670 |
| 2005-03-10 | 2,715 | 2,745 | 2,680 | 2,685 | 753,700 | 2,685 |
| 2005-03-09 | 2,715 | 2,745 | 2,710 | 2,745 | 803,000 | 2,745 |
| 2005-03-08 | 2,745 | 2,745 | 2,700 | 2,710 | 950,400 | 2,710 |
| 2005-03-07 | 2,755 | 2,755 | 2,735 | 2,735 | 635,800 | 2,735 |
| 2005-03-04 | 2,715 | 2,730 | 2,695 | 2,720 | 1,020,400 | 2,720 |
| 2005-03-03 | 2,720 | 2,770 | 2,700 | 2,770 | 2,741,200 | 2,770 |
| 2005-03-02 | 2,690 | 2,700 | 2,655 | 2,675 | 959,800 | 2,675 |
| 2005-03-01 | 2,615 | 2,705 | 2,610 | 2,690 | 1,923,100 | 2,690 |
| 2005-02-28 | 2,630 | 2,640 | 2,595 | 2,610 | 1,134,200 | 2,610 |
| 2005-02-25 | 2,610 | 2,640 | 2,595 | 2,625 | 1,438,600 | 2,625 |
| 2005-02-24 | 2,610 | 2,625 | 2,605 | 2,610 | 775,600 | 2,610 |
| 2005-02-23 | 2,620 | 2,630 | 2,580 | 2,615 | 871,200 | 2,615 |
| 2005-02-22 | 2,645 | 2,660 | 2,635 | 2,645 | 791,100 | 2,645 |
| 2005-02-21 | 2,665 | 2,670 | 2,650 | 2,650 | 1,113,400 | 2,650 |
| 2005-02-18 | 2,685 | 2,695 | 2,650 | 2,665 | 1,982,900 | 2,665 |
| 2005-02-17 | 2,730 | 2,745 | 2,655 | 2,660 | 4,312,500 | 2,660 |
| 2005-02-16 | 2,865 | 2,890 | 2,860 | 2,890 | 1,086,900 | 2,890 |
| 2005-02-15 | 2,835 | 2,865 | 2,820 | 2,850 | 746,500 | 2,850 |
| 2005-02-14 | 2,830 | 2,845 | 2,815 | 2,825 | 775,300 | 2,825 |
| 2005-02-10 | 2,785 | 2,820 | 2,775 | 2,800 | 1,333,400 | 2,800 |
| 2005-02-09 | 2,840 | 2,845 | 2,810 | 2,820 | 795,500 | 2,820 |
| 2005-02-08 | 2,830 | 2,860 | 2,820 | 2,860 | 561,900 | 2,860 |
| 2005-02-07 | 2,795 | 2,850 | 2,795 | 2,835 | 857,700 | 2,835 |
| 2005-02-04 | 2,800 | 2,830 | 2,780 | 2,785 | 935,100 | 2,785 |
| 2005-02-03 | 2,810 | 2,815 | 2,780 | 2,790 | 811,200 | 2,790 |
| 2005-02-02 | 2,815 | 2,835 | 2,805 | 2,805 | 766,600 | 2,805 |
| 2005-02-01 | 2,830 | 2,830 | 2,780 | 2,800 | 892,200 | 2,800 |
| 2005-01-31 | 2,785 | 2,835 | 2,785 | 2,790 | 1,005,900 | 2,790 |
| 2005-01-28 | 2,775 | 2,785 | 2,760 | 2,785 | 1,136,700 | 2,785 |
| 2005-01-27 | 2,795 | 2,820 | 2,785 | 2,815 | 900,500 | 2,815 |
| 2005-01-26 | 2,785 | 2,805 | 2,785 | 2,790 | 1,302,100 | 2,790 |
| 2005-01-25 | 2,810 | 2,815 | 2,765 | 2,800 | 1,181,600 | 2,800 |
| 2005-01-24 | 2,780 | 2,810 | 2,760 | 2,790 | 831,600 | 2,790 |
| 2005-01-21 | 2,780 | 2,800 | 2,760 | 2,780 | 1,549,400 | 2,780 |
| 2005-01-20 | 2,810 | 2,825 | 2,770 | 2,805 | 1,365,900 | 2,805 |
| 2005-01-19 | 2,890 | 2,890 | 2,860 | 2,870 | 748,700 | 2,870 |
| 2005-01-18 | 2,880 | 2,920 | 2,875 | 2,880 | 1,055,000 | 2,880 |
| 2005-01-17 | 2,925 | 2,925 | 2,880 | 2,880 | 741,500 | 2,880 |
| 2005-01-14 | 2,870 | 2,940 | 2,870 | 2,925 | 1,419,500 | 2,925 |
| 2005-01-13 | 2,900 | 2,925 | 2,895 | 2,895 | 674,400 | 2,895 |
| 2005-01-12 | 2,970 | 2,970 | 2,930 | 2,935 | 369,800 | 2,935 |
| 2005-01-11 | 2,970 | 2,990 | 2,950 | 2,965 | 934,300 | 2,965 |
| 2005-01-07 | 3,040 | 3,040 | 2,925 | 2,930 | 1,105,600 | 2,930 |
| 2005-01-06 | 3,010 | 3,040 | 3,000 | 3,030 | 906,100 | 3,030 |
| 2005-01-05 | 2,990 | 3,020 | 2,980 | 3,010 | 807,100 | 3,010 |
| 2005-01-04 | 2,965 | 2,990 | 2,965 | 2,970 | 377,100 | 2,970 |
分割・併合履歴 ： なし
