6430 ダイコク電機(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 | 3,310 | 3,310 | 3,210 | 3,260 | 57,000 | 3,260 |
| 2005-12-29 | 3,130 | 3,330 | 3,130 | 3,260 | 88,900 | 3,260 |
| 2005-12-28 | 3,120 | 3,150 | 3,120 | 3,150 | 46,700 | 3,150 |
| 2005-12-27 | 3,100 | 3,180 | 3,090 | 3,150 | 98,300 | 3,150 |
| 2005-12-26 | 3,020 | 3,100 | 3,000 | 3,090 | 70,600 | 3,090 |
| 2005-12-22 | 3,040 | 3,040 | 2,975 | 2,990 | 81,500 | 2,990 |
| 2005-12-21 | 3,070 | 3,070 | 3,000 | 3,020 | 77,400 | 3,020 |
| 2005-12-20 | 3,020 | 3,070 | 3,020 | 3,040 | 44,300 | 3,040 |
| 2005-12-19 | 3,010 | 3,040 | 3,010 | 3,030 | 32,800 | 3,030 |
| 2005-12-16 | 3,020 | 3,050 | 2,995 | 3,020 | 61,900 | 3,020 |
| 2005-12-15 | 3,030 | 3,050 | 3,010 | 3,030 | 35,300 | 3,030 |
| 2005-12-14 | 3,050 | 3,060 | 3,010 | 3,010 | 37,800 | 3,010 |
| 2005-12-13 | 3,020 | 3,050 | 3,010 | 3,030 | 36,700 | 3,030 |
| 2005-12-12 | 3,030 | 3,040 | 2,995 | 3,000 | 68,700 | 3,000 |
| 2005-12-09 | 3,050 | 3,050 | 3,010 | 3,030 | 52,800 | 3,030 |
| 2005-12-08 | 3,060 | 3,070 | 3,020 | 3,050 | 38,300 | 3,050 |
| 2005-12-07 | 3,100 | 3,100 | 3,060 | 3,080 | 43,700 | 3,080 |
| 2005-12-06 | 3,110 | 3,120 | 3,080 | 3,080 | 52,500 | 3,080 |
| 2005-12-05 | 3,100 | 3,120 | 3,090 | 3,100 | 57,000 | 3,100 |
| 2005-12-02 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 | 3,080 |
| 2005-12-01 | 3,040 | 3,080 | 2,985 | 3,080 | 59,200 | 3,080 |
| 2005-11-30 | 3,110 | 3,120 | 3,030 | 3,030 | 44,800 | 3,030 |
| 2005-11-29 | 3,100 | 3,120 | 3,090 | 3,100 | 44,500 | 3,100 |
| 2005-11-28 | 3,140 | 3,140 | 3,090 | 3,090 | 53,400 | 3,090 |
| 2005-11-25 | 3,150 | 3,150 | 3,120 | 3,130 | 52,700 | 3,130 |
| 2005-11-24 | 3,120 | 3,170 | 3,090 | 3,120 | 85,900 | 3,120 |
| 2005-11-22 | 3,150 | 3,170 | 3,080 | 3,100 | 53,300 | 3,100 |
| 2005-11-21 | 3,210 | 3,210 | 3,160 | 3,170 | 13,400 | 3,170 |
| 2005-11-18 | 3,170 | 3,210 | 3,110 | 3,210 | 34,400 | 3,210 |
| 2005-11-17 | 3,190 | 3,200 | 3,120 | 3,140 | 21,900 | 3,140 |
| 2005-11-16 | 3,120 | 3,180 | 3,100 | 3,180 | 56,900 | 3,180 |
| 2005-11-15 | 3,160 | 3,170 | 3,080 | 3,090 | 63,600 | 3,090 |
| 2005-11-14 | 3,240 | 3,240 | 3,180 | 3,180 | 66,300 | 3,180 |
| 2005-11-11 | 3,210 | 3,250 | 3,200 | 3,200 | 26,100 | 3,200 |
| 2005-11-10 | 3,170 | 3,280 | 3,170 | 3,250 | 31,200 | 3,250 |
| 2005-11-09 | 3,280 | 3,280 | 3,190 | 3,190 | 27,100 | 3,190 |
| 2005-11-08 | 3,340 | 3,350 | 3,290 | 3,300 | 36,100 | 3,300 |
| 2005-11-07 | 3,370 | 3,370 | 3,290 | 3,340 | 15,600 | 3,340 |
| 2005-11-04 | 3,300 | 3,360 | 3,290 | 3,360 | 58,500 | 3,360 |
| 2005-11-02 | 3,330 | 3,330 | 3,280 | 3,280 | 25,700 | 3,280 |
| 2005-11-01 | 3,300 | 3,320 | 3,270 | 3,310 | 27,000 | 3,310 |
| 2005-10-31 | 3,350 | 3,360 | 3,280 | 3,300 | 60,100 | 3,300 |
| 2005-10-28 | 3,280 | 3,340 | 3,270 | 3,300 | 46,600 | 3,300 |
| 2005-10-27 | 3,310 | 3,310 | 3,260 | 3,290 | 32,500 | 3,290 |
| 2005-10-26 | 3,300 | 3,350 | 3,280 | 3,300 | 93,200 | 3,300 |
| 2005-10-25 | 3,210 | 3,310 | 3,210 | 3,300 | 73,600 | 3,300 |
| 2005-10-24 | 3,240 | 3,270 | 3,230 | 3,230 | 13,400 | 3,230 |
| 2005-10-21 | 3,220 | 3,260 | 3,210 | 3,230 | 19,000 | 3,230 |
| 2005-10-20 | 3,260 | 3,310 | 3,230 | 3,290 | 27,300 | 3,290 |
| 2005-10-19 | 3,230 | 3,270 | 3,190 | 3,240 | 21,900 | 3,240 |
| 2005-10-18 | 3,290 | 3,320 | 3,230 | 3,230 | 21,700 | 3,230 |
| 2005-10-17 | 3,270 | 3,300 | 3,250 | 3,290 | 19,000 | 3,290 |
| 2005-10-14 | 3,280 | 3,280 | 3,190 | 3,260 | 16,400 | 3,260 |
| 2005-10-13 | 3,290 | 3,310 | 3,260 | 3,290 | 18,200 | 3,290 |
| 2005-10-12 | 3,220 | 3,340 | 3,190 | 3,260 | 58,500 | 3,260 |
| 2005-10-11 | 3,120 | 3,210 | 3,100 | 3,190 | 27,100 | 3,190 |
| 2005-10-07 | 3,080 | 3,150 | 3,080 | 3,110 | 25,900 | 3,110 |
| 2005-10-06 | 3,140 | 3,140 | 3,110 | 3,110 | 24,800 | 3,110 |
| 2005-10-05 | 3,200 | 3,230 | 3,130 | 3,140 | 45,800 | 3,140 |
| 2005-10-04 | 3,290 | 3,290 | 3,220 | 3,230 | 29,500 | 3,230 |
| 2005-10-03 | 3,250 | 3,310 | 3,250 | 3,280 | 32,300 | 3,280 |
| 2005-09-30 | 3,320 | 3,370 | 3,260 | 3,300 | 49,200 | 3,300 |
| 2005-09-29 | 3,360 | 3,360 | 3,240 | 3,300 | 24,800 | 3,300 |
| 2005-09-28 | 3,320 | 3,380 | 3,270 | 3,380 | 21,400 | 3,380 |
| 2005-09-27 | 3,370 | 3,370 | 3,230 | 3,320 | 29,800 | 3,320 |
| 2005-09-26 | 3,370 | 3,430 | 3,370 | 3,390 | 39,800 | 3,390 |
| 2005-09-22 | 3,210 | 3,320 | 3,210 | 3,320 | 39,200 | 3,320 |
| 2005-09-21 | 3,300 | 3,310 | 3,250 | 3,260 | 16,900 | 3,260 |
| 2005-09-20 | 3,300 | 3,340 | 3,270 | 3,300 | 18,800 | 3,300 |
| 2005-09-16 | 3,280 | 3,290 | 3,260 | 3,290 | 13,500 | 3,290 |
| 2005-09-15 | 3,290 | 3,290 | 3,250 | 3,280 | 39,800 | 3,280 |
| 2005-09-14 | 3,280 | 3,290 | 3,220 | 3,290 | 18,800 | 3,290 |
| 2005-09-13 | 3,270 | 3,290 | 3,270 | 3,290 | 14,500 | 3,290 |
| 2005-09-12 | 3,250 | 3,270 | 3,220 | 3,270 | 16,500 | 3,270 |
| 2005-09-09 | 3,260 | 3,260 | 3,240 | 3,250 | 43,700 | 3,250 |
| 2005-09-08 | 3,240 | 3,240 | 3,200 | 3,240 | 18,500 | 3,240 |
| 2005-09-07 | 3,260 | 3,260 | 3,210 | 3,240 | 26,800 | 3,240 |
| 2005-09-06 | 3,280 | 3,280 | 3,220 | 3,250 | 15,900 | 3,250 |
| 2005-09-05 | 3,260 | 3,280 | 3,220 | 3,270 | 20,700 | 3,270 |
| 2005-09-02 | 3,250 | 3,290 | 3,230 | 3,260 | 57,900 | 3,260 |
| 2005-09-01 | 3,180 | 3,220 | 3,160 | 3,210 | 36,400 | 3,210 |
| 2005-08-31 | 3,170 | 3,220 | 3,150 | 3,200 | 37,400 | 3,200 |
| 2005-08-30 | 3,090 | 3,260 | 3,060 | 3,200 | 114,100 | 3,200 |
| 2005-08-29 | 3,120 | 3,120 | 3,050 | 3,100 | 12,200 | 3,100 |
| 2005-08-26 | 3,110 | 3,110 | 3,080 | 3,110 | 11,400 | 3,110 |
| 2005-08-25 | 3,120 | 3,120 | 3,090 | 3,100 | 21,600 | 3,100 |
| 2005-08-24 | 3,100 | 3,110 | 3,080 | 3,110 | 13,900 | 3,110 |
| 2005-08-23 | 3,120 | 3,120 | 3,060 | 3,060 | 20,000 | 3,060 |
| 2005-08-22 | 3,160 | 3,160 | 3,060 | 3,110 | 23,300 | 3,110 |
| 2005-08-19 | 3,150 | 3,150 | 3,110 | 3,120 | 12,700 | 3,120 |
| 2005-08-18 | 3,110 | 3,180 | 3,080 | 3,140 | 39,100 | 3,140 |
| 2005-08-17 | 3,110 | 3,120 | 3,080 | 3,090 | 24,500 | 3,090 |
| 2005-08-16 | 3,090 | 3,140 | 3,060 | 3,110 | 55,300 | 3,110 |
| 2005-08-15 | 3,130 | 3,220 | 3,030 | 3,060 | 112,700 | 3,060 |
| 2005-08-12 | 2,995 | 2,995 | 2,945 | 2,950 | 24,500 | 2,950 |
| 2005-08-11 | 3,010 | 3,010 | 2,950 | 2,965 | 18,200 | 2,965 |
| 2005-08-10 | 3,000 | 3,020 | 3,000 | 3,020 | 9,600 | 3,020 |
| 2005-08-09 | 3,010 | 3,010 | 2,960 | 2,990 | 11,800 | 2,990 |
| 2005-08-08 | 2,930 | 3,010 | 2,900 | 3,010 | 34,200 | 3,010 |
| 2005-08-05 | 2,930 | 2,945 | 2,920 | 2,935 | 31,400 | 2,935 |
| 2005-08-04 | 2,930 | 2,955 | 2,870 | 2,930 | 40,300 | 2,930 |
| 2005-08-03 | 2,975 | 3,020 | 2,950 | 2,950 | 21,800 | 2,950 |
| 2005-08-02 | 3,010 | 3,010 | 2,970 | 2,980 | 25,800 | 2,980 |
| 2005-08-01 | 3,070 | 3,070 | 3,010 | 3,020 | 23,200 | 3,020 |
| 2005-07-29 | 3,080 | 3,100 | 3,040 | 3,080 | 18,600 | 3,080 |
| 2005-07-28 | 3,080 | 3,080 | 3,070 | 3,070 | 7,400 | 3,070 |
| 2005-07-27 | 3,070 | 3,080 | 3,050 | 3,070 | 3,700 | 3,070 |
| 2005-07-26 | 3,040 | 3,080 | 3,030 | 3,080 | 12,500 | 3,080 |
| 2005-07-25 | 3,090 | 3,090 | 3,050 | 3,050 | 23,100 | 3,050 |
| 2005-07-22 | 3,030 | 3,080 | 3,030 | 3,060 | 15,900 | 3,060 |
| 2005-07-21 | 3,080 | 3,080 | 3,020 | 3,060 | 10,200 | 3,060 |
| 2005-07-20 | 3,070 | 3,070 | 3,030 | 3,040 | 6,000 | 3,040 |
| 2005-07-19 | 3,080 | 3,080 | 3,030 | 3,060 | 7,000 | 3,060 |
| 2005-07-15 | 3,110 | 3,110 | 3,050 | 3,060 | 14,800 | 3,060 |
| 2005-07-14 | 3,080 | 3,100 | 3,070 | 3,090 | 17,100 | 3,090 |
| 2005-07-13 | 3,050 | 3,070 | 3,000 | 3,060 | 23,900 | 3,060 |
| 2005-07-12 | 3,100 | 3,100 | 3,050 | 3,050 | 11,200 | 3,050 |
| 2005-07-11 | 3,090 | 3,090 | 3,060 | 3,080 | 25,100 | 3,080 |
| 2005-07-08 | 3,040 | 3,100 | 3,040 | 3,080 | 23,300 | 3,080 |
| 2005-07-07 | 3,090 | 3,090 | 3,050 | 3,050 | 13,400 | 3,050 |
| 2005-07-06 | 3,080 | 3,100 | 3,060 | 3,080 | 20,000 | 3,080 |
| 2005-07-05 | 3,070 | 3,140 | 3,010 | 3,050 | 34,700 | 3,050 |
| 2005-07-04 | 3,020 | 3,050 | 3,010 | 3,030 | 16,500 | 3,030 |
| 2005-07-01 | 3,000 | 3,010 | 2,975 | 3,000 | 9,200 | 3,000 |
| 2005-06-30 | 2,990 | 3,010 | 2,980 | 3,000 | 12,400 | 3,000 |
| 2005-06-29 | 2,990 | 2,990 | 2,960 | 2,990 | 15,100 | 2,990 |
| 2005-06-28 | 2,960 | 2,970 | 2,930 | 2,965 | 17,000 | 2,965 |
| 2005-06-27 | 2,990 | 3,000 | 2,925 | 2,955 | 38,100 | 2,955 |
| 2005-06-24 | 3,000 | 3,030 | 2,965 | 3,010 | 26,600 | 3,010 |
| 2005-06-23 | 2,985 | 2,990 | 2,960 | 2,985 | 19,400 | 2,985 |
| 2005-06-22 | 2,990 | 3,020 | 2,975 | 3,000 | 28,900 | 3,000 |
| 2005-06-21 | 3,000 | 3,010 | 2,975 | 2,995 | 26,000 | 2,995 |
| 2005-06-20 | 2,995 | 3,040 | 2,965 | 3,020 | 23,100 | 3,020 |
| 2005-06-17 | 2,980 | 2,995 | 2,930 | 2,985 | 22,200 | 2,985 |
| 2005-06-16 | 2,980 | 3,000 | 2,975 | 2,990 | 20,000 | 2,990 |
| 2005-06-15 | 3,010 | 3,030 | 2,985 | 3,000 | 15,300 | 3,000 |
| 2005-06-14 | 2,985 | 3,010 | 2,985 | 3,010 | 10,100 | 3,010 |
| 2005-06-13 | 3,000 | 3,030 | 3,000 | 3,030 | 13,600 | 3,030 |
| 2005-06-10 | 2,970 | 3,030 | 2,970 | 3,010 | 33,200 | 3,010 |
| 2005-06-09 | 2,960 | 3,010 | 2,960 | 2,990 | 17,100 | 2,990 |
| 2005-06-08 | 2,955 | 3,020 | 2,955 | 3,010 | 23,000 | 3,010 |
| 2005-06-07 | 2,985 | 3,020 | 2,955 | 3,020 | 29,700 | 3,020 |
| 2005-06-06 | 3,040 | 3,040 | 2,995 | 3,000 | 18,600 | 3,000 |
| 2005-06-03 | 2,995 | 3,010 | 2,955 | 3,010 | 26,600 | 3,010 |
| 2005-06-02 | 2,940 | 2,995 | 2,930 | 2,995 | 33,500 | 2,995 |
| 2005-06-01 | 2,980 | 2,990 | 2,960 | 2,980 | 33,400 | 2,980 |
| 2005-05-31 | 2,940 | 3,120 | 2,910 | 3,040 | 64,000 | 3,040 |
| 2005-05-30 | 2,840 | 2,900 | 2,840 | 2,885 | 44,800 | 2,885 |
| 2005-05-27 | 2,830 | 2,830 | 2,765 | 2,820 | 41,700 | 2,820 |
| 2005-05-26 | 2,870 | 2,870 | 2,835 | 2,850 | 28,100 | 2,850 |
| 2005-05-25 | 2,930 | 2,945 | 2,860 | 2,870 | 54,300 | 2,870 |
| 2005-05-24 | 2,900 | 2,915 | 2,860 | 2,915 | 32,100 | 2,915 |
| 2005-05-23 | 2,880 | 2,895 | 2,820 | 2,895 | 44,100 | 2,895 |
| 2005-05-20 | 2,980 | 2,980 | 2,875 | 2,900 | 22,100 | 2,900 |
| 2005-05-19 | 2,930 | 2,935 | 2,890 | 2,935 | 28,100 | 2,935 |
| 2005-05-18 | 2,810 | 2,900 | 2,810 | 2,850 | 53,100 | 2,850 |
| 2005-05-17 | 2,975 | 2,975 | 2,780 | 2,810 | 80,100 | 2,810 |
| 2005-05-16 | 2,820 | 2,990 | 2,810 | 2,935 | 123,900 | 2,935 |
| 2005-05-13 | 3,240 | 3,350 | 3,230 | 3,280 | 68,300 | 3,280 |
| 2005-05-12 | 3,250 | 3,260 | 3,220 | 3,230 | 33,500 | 3,230 |
| 2005-05-11 | 3,250 | 3,250 | 3,210 | 3,250 | 13,600 | 3,250 |
| 2005-05-10 | 3,260 | 3,280 | 3,230 | 3,270 | 45,500 | 3,270 |
| 2005-05-09 | 3,250 | 3,260 | 3,200 | 3,240 | 51,600 | 3,240 |
| 2005-05-06 | 3,230 | 3,240 | 3,170 | 3,240 | 28,300 | 3,240 |
| 2005-05-02 | 3,200 | 3,240 | 3,180 | 3,230 | 29,600 | 3,230 |
| 2005-04-28 | 3,180 | 3,210 | 3,160 | 3,190 | 62,800 | 3,190 |
| 2005-04-27 | 3,130 | 3,160 | 3,080 | 3,160 | 35,800 | 3,160 |
| 2005-04-26 | 3,130 | 3,170 | 3,110 | 3,170 | 48,700 | 3,170 |
| 2005-04-25 | 3,100 | 3,150 | 3,070 | 3,120 | 37,700 | 3,120 |
| 2005-04-22 | 3,010 | 3,070 | 3,010 | 3,070 | 27,300 | 3,070 |
| 2005-04-21 | 3,050 | 3,060 | 2,960 | 2,990 | 45,600 | 2,990 |
| 2005-04-20 | 3,100 | 3,100 | 3,050 | 3,070 | 19,600 | 3,070 |
| 2005-04-19 | 3,080 | 3,080 | 3,040 | 3,060 | 16,300 | 3,060 |
| 2005-04-18 | 3,000 | 3,070 | 2,960 | 3,000 | 63,600 | 3,000 |
| 2005-04-15 | 3,100 | 3,140 | 3,050 | 3,100 | 34,500 | 3,100 |
| 2005-04-14 | 3,100 | 3,110 | 3,080 | 3,100 | 12,800 | 3,100 |
| 2005-04-13 | 3,130 | 3,130 | 3,100 | 3,110 | 12,500 | 3,110 |
| 2005-04-12 | 3,150 | 3,150 | 3,100 | 3,150 | 34,600 | 3,150 |
| 2005-04-11 | 3,140 | 3,150 | 3,100 | 3,130 | 21,300 | 3,130 |
| 2005-04-08 | 3,130 | 3,150 | 3,100 | 3,140 | 33,200 | 3,140 |
| 2005-04-07 | 3,160 | 3,170 | 3,120 | 3,160 | 20,900 | 3,160 |
| 2005-04-06 | 3,120 | 3,160 | 3,110 | 3,160 | 33,800 | 3,160 |
| 2005-04-05 | 3,140 | 3,150 | 3,100 | 3,120 | 33,500 | 3,120 |
| 2005-04-04 | 3,070 | 3,150 | 3,070 | 3,130 | 39,600 | 3,130 |
| 2005-04-01 | 3,070 | 3,100 | 3,040 | 3,090 | 48,700 | 3,090 |
| 2005-03-31 | 3,060 | 3,150 | 3,060 | 3,120 | 32,300 | 3,120 |
| 2005-03-30 | 3,100 | 3,110 | 3,030 | 3,050 | 45,800 | 3,050 |
| 2005-03-29 | 3,130 | 3,130 | 3,050 | 3,050 | 46,800 | 3,050 |
| 2005-03-28 | 3,130 | 3,140 | 3,090 | 3,130 | 26,300 | 3,130 |
| 2005-03-25 | 3,140 | 3,200 | 3,120 | 3,150 | 61,800 | 3,150 |
| 2005-03-24 | 3,170 | 3,170 | 3,120 | 3,120 | 36,500 | 3,120 |
| 2005-03-23 | 3,170 | 3,180 | 3,070 | 3,150 | 44,000 | 3,150 |
| 2005-03-22 | 3,170 | 3,200 | 3,170 | 3,170 | 55,200 | 3,170 |
| 2005-03-18 | 3,120 | 3,190 | 3,110 | 3,170 | 71,900 | 3,170 |
| 2005-03-17 | 3,050 | 3,130 | 3,050 | 3,080 | 78,200 | 3,080 |
| 2005-03-16 | 3,080 | 3,080 | 3,020 | 3,040 | 71,700 | 3,040 |
| 2005-03-15 | 3,100 | 3,100 | 3,060 | 3,090 | 36,200 | 3,090 |
| 2005-03-14 | 3,200 | 3,200 | 3,040 | 3,110 | 73,500 | 3,110 |
| 2005-03-11 | 3,150 | 3,180 | 3,140 | 3,170 | 52,800 | 3,170 |
| 2005-03-10 | 3,180 | 3,210 | 3,150 | 3,150 | 37,100 | 3,150 |
| 2005-03-09 | 3,180 | 3,260 | 3,170 | 3,190 | 87,000 | 3,190 |
| 2005-03-08 | 3,280 | 3,280 | 3,200 | 3,220 | 69,700 | 3,220 |
| 2005-03-07 | 3,300 | 3,330 | 3,240 | 3,290 | 79,300 | 3,290 |
| 2005-03-04 | 3,330 | 3,430 | 3,230 | 3,330 | 206,100 | 3,330 |
| 2005-03-03 | 3,170 | 3,370 | 3,150 | 3,350 | 426,300 | 3,350 |
| 2005-03-02 | 3,220 | 3,220 | 3,170 | 3,170 | 74,700 | 3,170 |
| 2005-03-01 | 3,240 | 3,260 | 3,230 | 3,250 | 54,100 | 3,250 |
| 2005-02-28 | 3,280 | 3,300 | 3,220 | 3,290 | 66,000 | 3,290 |
| 2005-02-25 | 3,160 | 3,270 | 3,160 | 3,270 | 65,700 | 3,270 |
| 2005-02-24 | 3,130 | 3,210 | 3,130 | 3,190 | 57,500 | 3,190 |
| 2005-02-23 | 3,130 | 3,170 | 3,110 | 3,150 | 126,600 | 3,150 |
| 2005-02-22 | 3,170 | 3,180 | 3,140 | 3,180 | 45,100 | 3,180 |
| 2005-02-21 | 3,220 | 3,220 | 3,170 | 3,200 | 40,200 | 3,200 |
| 2005-02-18 | 3,240 | 3,250 | 3,210 | 3,230 | 25,700 | 3,230 |
| 2005-02-17 | 3,180 | 3,290 | 3,180 | 3,280 | 40,000 | 3,280 |
| 2005-02-16 | 3,310 | 3,320 | 3,150 | 3,180 | 79,600 | 3,180 |
| 2005-02-15 | 3,360 | 3,390 | 3,310 | 3,350 | 93,600 | 3,350 |
| 2005-02-14 | 3,440 | 3,470 | 3,410 | 3,440 | 47,400 | 3,440 |
| 2005-02-10 | 3,390 | 3,440 | 3,360 | 3,440 | 55,300 | 3,440 |
| 2005-02-09 | 3,380 | 3,380 | 3,300 | 3,350 | 54,000 | 3,350 |
| 2005-02-08 | 3,350 | 3,430 | 3,330 | 3,360 | 102,800 | 3,360 |
| 2005-02-07 | 3,110 | 3,300 | 3,110 | 3,280 | 118,300 | 3,280 |
| 2005-02-04 | 3,100 | 3,100 | 3,070 | 3,070 | 25,900 | 3,070 |
| 2005-02-03 | 3,150 | 3,190 | 3,050 | 3,100 | 103,700 | 3,100 |
| 2005-02-02 | 3,100 | 3,170 | 3,040 | 3,150 | 203,800 | 3,150 |
| 2005-02-01 | 2,860 | 2,860 | 2,825 | 2,855 | 22,000 | 2,855 |
| 2005-01-31 | 2,850 | 2,870 | 2,820 | 2,865 | 30,600 | 2,865 |
| 2005-01-28 | 2,890 | 2,920 | 2,820 | 2,860 | 41,300 | 2,860 |
| 2005-01-27 | 2,940 | 2,960 | 2,925 | 2,925 | 18,000 | 2,925 |
| 2005-01-26 | 2,935 | 2,980 | 2,930 | 2,940 | 55,600 | 2,940 |
| 2005-01-25 | 2,920 | 2,930 | 2,900 | 2,920 | 35,700 | 2,920 |
| 2005-01-24 | 2,915 | 2,920 | 2,875 | 2,905 | 19,300 | 2,905 |
| 2005-01-21 | 2,870 | 2,930 | 2,870 | 2,915 | 35,100 | 2,915 |
| 2005-01-20 | 2,940 | 2,950 | 2,860 | 2,875 | 26,700 | 2,875 |
| 2005-01-19 | 2,950 | 2,970 | 2,935 | 2,965 | 26,900 | 2,965 |
| 2005-01-18 | 2,945 | 2,950 | 2,910 | 2,915 | 34,200 | 2,915 |
| 2005-01-17 | 2,860 | 2,910 | 2,860 | 2,910 | 33,500 | 2,910 |
| 2005-01-14 | 2,845 | 2,920 | 2,825 | 2,875 | 25,300 | 2,875 |
| 2005-01-13 | 2,890 | 2,915 | 2,820 | 2,880 | 13,600 | 2,880 |
| 2005-01-12 | 2,935 | 2,945 | 2,900 | 2,905 | 41,000 | 2,905 |
| 2005-01-11 | 2,850 | 2,900 | 2,810 | 2,900 | 55,300 | 2,900 |
| 2005-01-07 | 2,810 | 2,870 | 2,810 | 2,845 | 33,900 | 2,845 |
| 2005-01-06 | 2,785 | 2,820 | 2,785 | 2,810 | 15,500 | 2,810 |
| 2005-01-05 | 2,790 | 2,820 | 2,785 | 2,790 | 16,600 | 2,790 |
| 2005-01-04 | 2,750 | 2,800 | 2,725 | 2,795 | 13,800 | 2,795 |
分割・併合履歴 ： なし