6469 (株)放電精密加工研究所 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 | 1,439 | 1,458 | 1,390 | 1,420 | 33,700 | 1,420 |
| 2005-12-29 | 1,429 | 1,449 | 1,410 | 1,430 | 26,100 | 1,430 |
| 2005-12-28 | 1,390 | 1,440 | 1,377 | 1,419 | 43,800 | 1,419 |
| 2005-12-27 | 1,379 | 1,394 | 1,372 | 1,390 | 27,600 | 1,390 |
| 2005-12-26 | 1,354 | 1,390 | 1,330 | 1,385 | 23,900 | 1,385 |
| 2005-12-22 | 1,355 | 1,355 | 1,345 | 1,348 | 31,500 | 1,348 |
| 2005-12-21 | 1,336 | 1,355 | 1,330 | 1,355 | 25,500 | 1,355 |
| 2005-12-20 | 1,340 | 1,340 | 1,320 | 1,335 | 9,200 | 1,335 |
| 2005-12-19 | 1,330 | 1,349 | 1,330 | 1,331 | 11,600 | 1,331 |
| 2005-12-16 | 1,310 | 1,330 | 1,309 | 1,330 | 10,200 | 1,330 |
| 2005-12-15 | 1,316 | 1,316 | 1,311 | 1,316 | 6,000 | 1,316 |
| 2005-12-14 | 1,340 | 1,340 | 1,320 | 1,330 | 8,700 | 1,330 |
| 2005-12-13 | 1,320 | 1,350 | 1,318 | 1,340 | 9,600 | 1,340 |
| 2005-12-12 | 1,317 | 1,350 | 1,317 | 1,330 | 16,400 | 1,330 |
| 2005-12-09 | 1,304 | 1,320 | 1,300 | 1,310 | 12,400 | 1,310 |
| 2005-12-08 | 1,300 | 1,304 | 1,286 | 1,286 | 11,900 | 1,286 |
| 2005-12-07 | 1,297 | 1,300 | 1,270 | 1,300 | 17,200 | 1,300 |
| 2005-12-06 | 1,298 | 1,298 | 1,260 | 1,296 | 10,500 | 1,296 |
| 2005-12-05 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 | 1,290 |
| 2005-12-02 | 1,239 | 1,251 | 1,239 | 1,245 | 7,000 | 1,245 |
| 2005-12-01 | 1,236 | 1,245 | 1,231 | 1,233 | 4,100 | 1,233 |
| 2005-11-30 | 1,251 | 1,260 | 1,235 | 1,235 | 8,200 | 1,235 |
| 2005-11-29 | 1,220 | 1,250 | 1,219 | 1,250 | 17,400 | 1,250 |
| 2005-11-28 | 1,200 | 1,215 | 1,200 | 1,215 | 13,000 | 1,215 |
| 2005-11-25 | 1,201 | 1,205 | 1,196 | 1,200 | 16,400 | 1,200 |
| 2005-11-24 | 1,190 | 1,202 | 1,190 | 1,200 | 19,700 | 1,200 |
| 2005-11-22 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2005-11-21 | 1,201 | 1,219 | 1,196 | 1,196 | 13,000 | 1,196 |
| 2005-11-18 | 1,213 | 1,213 | 1,190 | 1,200 | 13,300 | 1,200 |
| 2005-11-17 | 1,200 | 1,205 | 1,185 | 1,199 | 11,200 | 1,199 |
| 2005-11-16 | 1,151 | 1,205 | 1,151 | 1,200 | 29,500 | 1,200 |
| 2005-11-15 | 1,140 | 1,150 | 1,130 | 1,144 | 42,400 | 1,144 |
| 2005-11-14 | 1,190 | 1,190 | 1,148 | 1,150 | 54,700 | 1,150 |
| 2005-11-11 | 1,210 | 1,210 | 1,188 | 1,198 | 29,000 | 1,198 |
| 2005-11-10 | 1,244 | 1,244 | 1,216 | 1,228 | 9,500 | 1,228 |
| 2005-11-09 | 1,254 | 1,254 | 1,224 | 1,247 | 3,800 | 1,247 |
| 2005-11-08 | 1,260 | 1,265 | 1,233 | 1,254 | 10,400 | 1,254 |
| 2005-11-07 | 1,219 | 1,259 | 1,216 | 1,226 | 16,600 | 1,226 |
| 2005-11-04 | 1,218 | 1,220 | 1,195 | 1,200 | 16,700 | 1,200 |
| 2005-11-02 | 1,218 | 1,220 | 1,185 | 1,200 | 30,800 | 1,200 |
| 2005-11-01 | 1,252 | 1,253 | 1,216 | 1,217 | 22,400 | 1,217 |
| 2005-10-31 | 1,259 | 1,269 | 1,250 | 1,250 | 3,400 | 1,250 |
| 2005-10-28 | 1,243 | 1,259 | 1,243 | 1,259 | 8,300 | 1,259 |
| 2005-10-27 | 1,253 | 1,270 | 1,242 | 1,242 | 7,400 | 1,242 |
| 2005-10-26 | 1,255 | 1,270 | 1,253 | 1,270 | 7,100 | 1,270 |
| 2005-10-25 | 1,298 | 1,298 | 1,250 | 1,275 | 10,700 | 1,275 |
| 2005-10-24 | 1,295 | 1,300 | 1,285 | 1,300 | 8,800 | 1,300 |
| 2005-10-21 | 1,300 | 1,310 | 1,297 | 1,297 | 4,900 | 1,297 |
| 2005-10-20 | 1,310 | 1,310 | 1,295 | 1,296 | 6,500 | 1,296 |
| 2005-10-19 | 1,340 | 1,340 | 1,303 | 1,320 | 1,000 | 1,320 |
| 2005-10-18 | 1,300 | 1,340 | 1,300 | 1,340 | 10,800 | 1,340 |
| 2005-10-17 | 1,290 | 1,300 | 1,268 | 1,300 | 14,800 | 1,300 |
| 2005-10-14 | 1,331 | 1,350 | 1,305 | 1,310 | 12,100 | 1,310 |
| 2005-10-13 | 1,344 | 1,345 | 1,339 | 1,345 | 5,900 | 1,345 |
| 2005-10-12 | 1,330 | 1,339 | 1,306 | 1,339 | 9,600 | 1,339 |
| 2005-10-11 | 1,306 | 1,330 | 1,306 | 1,320 | 4,300 | 1,320 |
| 2005-10-07 | 1,305 | 1,325 | 1,300 | 1,300 | 9,800 | 1,300 |
| 2005-10-06 | 1,338 | 1,338 | 1,300 | 1,330 | 8,200 | 1,330 |
| 2005-10-05 | 1,300 | 1,345 | 1,286 | 1,335 | 15,200 | 1,335 |
| 2005-10-04 | 1,286 | 1,328 | 1,285 | 1,300 | 10,200 | 1,300 |
| 2005-10-03 | 1,310 | 1,330 | 1,290 | 1,330 | 3,400 | 1,330 |
| 2005-09-30 | 1,330 | 1,330 | 1,282 | 1,320 | 9,000 | 1,320 |
| 2005-09-29 | 1,331 | 1,344 | 1,310 | 1,330 | 5,900 | 1,330 |
| 2005-09-28 | 1,339 | 1,345 | 1,300 | 1,329 | 11,700 | 1,329 |
| 2005-09-27 | 1,340 | 1,349 | 1,321 | 1,321 | 5,200 | 1,321 |
| 2005-09-26 | 1,319 | 1,330 | 1,305 | 1,320 | 11,800 | 1,320 |
| 2005-09-22 | 1,280 | 1,299 | 1,265 | 1,265 | 16,600 | 1,265 |
| 2005-09-21 | 1,325 | 1,330 | 1,280 | 1,280 | 10,000 | 1,280 |
| 2005-09-20 | 1,313 | 1,350 | 1,311 | 1,325 | 10,300 | 1,325 |
| 2005-09-16 | 1,338 | 1,345 | 1,300 | 1,306 | 8,400 | 1,306 |
| 2005-09-15 | 1,340 | 1,370 | 1,340 | 1,350 | 8,900 | 1,350 |
| 2005-09-14 | 1,360 | 1,375 | 1,329 | 1,330 | 6,800 | 1,330 |
| 2005-09-13 | 1,351 | 1,380 | 1,340 | 1,380 | 21,200 | 1,380 |
| 2005-09-12 | 1,320 | 1,349 | 1,310 | 1,349 | 38,300 | 1,349 |
| 2005-09-09 | 1,280 | 1,305 | 1,265 | 1,305 | 21,000 | 1,305 |
| 2005-09-08 | 1,260 | 1,270 | 1,260 | 1,270 | 2,700 | 1,270 |
| 2005-09-07 | 1,259 | 1,265 | 1,259 | 1,265 | 1,900 | 1,265 |
| 2005-09-06 | 1,270 | 1,290 | 1,270 | 1,290 | 12,400 | 1,290 |
| 2005-09-05 | 1,291 | 1,291 | 1,258 | 1,290 | 9,700 | 1,290 |
| 2005-09-02 | 1,295 | 1,295 | 1,270 | 1,290 | 10,500 | 1,290 |
| 2005-09-01 | 1,250 | 1,294 | 1,250 | 1,294 | 11,100 | 1,294 |
| 2005-08-31 | 1,250 | 1,290 | 1,250 | 1,290 | 14,600 | 1,290 |
| 2005-08-30 | 1,257 | 1,270 | 1,240 | 1,250 | 6,400 | 1,250 |
| 2005-08-29 | 1,250 | 1,250 | 1,240 | 1,250 | 9,800 | 1,250 |
| 2005-08-26 | 1,250 | 1,255 | 1,230 | 1,230 | 4,300 | 1,230 |
| 2005-08-25 | 1,225 | 1,252 | 1,225 | 1,225 | 2,200 | 1,225 |
| 2005-08-24 | 1,230 | 1,253 | 1,230 | 1,253 | 2,500 | 1,253 |
| 2005-08-23 | 1,212 | 1,249 | 1,212 | 1,249 | 3,000 | 1,249 |
| 2005-08-22 | 1,251 | 1,251 | 1,210 | 1,210 | 8,600 | 1,210 |
| 2005-08-19 | 1,240 | 1,255 | 1,230 | 1,240 | 1,700 | 1,240 |
| 2005-08-18 | 1,225 | 1,240 | 1,215 | 1,240 | 12,500 | 1,240 |
| 2005-08-17 | 1,250 | 1,255 | 1,231 | 1,240 | 8,100 | 1,240 |
| 2005-08-16 | 1,246 | 1,285 | 1,246 | 1,264 | 4,300 | 1,264 |
| 2005-08-15 | 1,260 | 1,280 | 1,260 | 1,275 | 2,900 | 1,275 |
| 2005-08-12 | 1,255 | 1,272 | 1,252 | 1,270 | 3,200 | 1,270 |
| 2005-08-11 | 1,260 | 1,261 | 1,251 | 1,255 | 2,900 | 1,255 |
| 2005-08-10 | 1,280 | 1,280 | 1,240 | 1,277 | 3,900 | 1,277 |
| 2005-08-09 | 1,275 | 1,275 | 1,269 | 1,269 | 1,200 | 1,269 |
| 2005-08-08 | 1,210 | 1,224 | 1,210 | 1,224 | 7,000 | 1,224 |
| 2005-08-05 | 1,259 | 1,259 | 1,225 | 1,230 | 6,400 | 1,230 |
| 2005-08-04 | 1,289 | 1,289 | 1,250 | 1,260 | 7,200 | 1,260 |
| 2005-08-03 | 1,290 | 1,290 | 1,274 | 1,290 | 6,900 | 1,290 |
| 2005-08-02 | 1,275 | 1,299 | 1,275 | 1,299 | 4,200 | 1,299 |
| 2005-08-01 | 1,303 | 1,307 | 1,290 | 1,303 | 6,600 | 1,303 |
| 2005-07-29 | 1,285 | 1,303 | 1,285 | 1,303 | 5,000 | 1,303 |
| 2005-07-28 | 1,315 | 1,315 | 1,283 | 1,283 | 3,500 | 1,283 |
| 2005-07-27 | 1,270 | 1,307 | 1,260 | 1,307 | 13,300 | 1,307 |
| 2005-07-26 | 1,290 | 1,300 | 1,260 | 1,260 | 12,600 | 1,260 |
| 2005-07-25 | 1,320 | 1,320 | 1,295 | 1,300 | 9,000 | 1,300 |
| 2005-07-22 | 1,310 | 1,320 | 1,300 | 1,305 | 4,400 | 1,305 |
| 2005-07-21 | 1,300 | 1,320 | 1,300 | 1,320 | 8,100 | 1,320 |
| 2005-07-20 | 1,303 | 1,320 | 1,302 | 1,302 | 6,400 | 1,302 |
| 2005-07-19 | 1,340 | 1,340 | 1,302 | 1,310 | 8,400 | 1,310 |
| 2005-07-15 | 1,330 | 1,330 | 1,320 | 1,320 | 4,900 | 1,320 |
| 2005-07-14 | 1,330 | 1,330 | 1,300 | 1,320 | 7,900 | 1,320 |
| 2005-07-13 | 1,310 | 1,330 | 1,300 | 1,330 | 12,600 | 1,330 |
| 2005-07-12 | 1,350 | 1,352 | 1,310 | 1,310 | 31,400 | 1,310 |
| 2005-07-11 | 1,390 | 1,390 | 1,331 | 1,350 | 67,500 | 1,350 |
| 2005-07-08 | 1,330 | 1,355 | 1,310 | 1,310 | 8,600 | 1,310 |
| 2005-07-07 | 1,343 | 1,380 | 1,315 | 1,330 | 7,700 | 1,330 |
| 2005-07-06 | 1,377 | 1,380 | 1,361 | 1,380 | 15,000 | 1,380 |
| 2005-07-05 | 1,341 | 1,383 | 1,340 | 1,381 | 38,400 | 1,381 |
| 2005-07-04 | 1,333 | 1,360 | 1,300 | 1,340 | 26,400 | 1,340 |
| 2005-07-01 | 1,389 | 1,389 | 1,361 | 1,365 | 35,600 | 1,365 |
| 2005-06-30 | 1,350 | 1,370 | 1,324 | 1,369 | 57,400 | 1,369 |
| 2005-06-29 | 1,340 | 1,350 | 1,320 | 1,345 | 135,700 | 1,345 |
| 2005-06-28 | 1,231 | 1,290 | 1,220 | 1,260 | 24,200 | 1,260 |
| 2005-06-27 | 1,211 | 1,280 | 1,211 | 1,230 | 16,000 | 1,230 |
| 2005-06-24 | 1,220 | 1,270 | 1,220 | 1,250 | 34,000 | 1,250 |
| 2005-06-23 | 1,210 | 1,210 | 1,200 | 1,210 | 13,100 | 1,210 |
| 2005-06-22 | 1,160 | 1,200 | 1,160 | 1,200 | 18,800 | 1,200 |
| 2005-06-21 | 1,175 | 1,175 | 1,160 | 1,170 | 8,600 | 1,170 |
| 2005-06-20 | 1,135 | 1,155 | 1,135 | 1,155 | 5,300 | 1,155 |
| 2005-06-17 | 1,149 | 1,149 | 1,123 | 1,135 | 3,300 | 1,135 |
| 2005-06-16 | 1,126 | 1,149 | 1,126 | 1,149 | 1,900 | 1,149 |
| 2005-06-15 | 1,142 | 1,160 | 1,122 | 1,122 | 3,500 | 1,122 |
| 2005-06-14 | 1,140 | 1,160 | 1,140 | 1,140 | 4,900 | 1,140 |
| 2005-06-13 | 1,115 | 1,160 | 1,115 | 1,150 | 5,000 | 1,150 |
| 2005-06-10 | 1,120 | 1,120 | 1,101 | 1,107 | 2,600 | 1,107 |
| 2005-06-09 | 1,125 | 1,125 | 1,105 | 1,110 | 2,200 | 1,110 |
| 2005-06-08 | 1,137 | 1,149 | 1,121 | 1,121 | 700 | 1,121 |
| 2005-06-07 | 1,135 | 1,147 | 1,135 | 1,147 | 1,800 | 1,147 |
| 2005-06-06 | 1,110 | 1,130 | 1,110 | 1,130 | 2,300 | 1,130 |
| 2005-06-03 | 1,150 | 1,150 | 1,100 | 1,135 | 4,800 | 1,135 |
| 2005-06-02 | 1,180 | 1,180 | 1,150 | 1,150 | 5,700 | 1,150 |
| 2005-06-01 | 1,180 | 1,192 | 1,170 | 1,180 | 15,300 | 1,180 |
| 2005-05-31 | 1,146 | 1,180 | 1,146 | 1,180 | 13,500 | 1,180 |
| 2005-05-30 | 1,140 | 1,150 | 1,120 | 1,146 | 8,200 | 1,146 |
| 2005-05-27 | 1,100 | 1,130 | 1,040 | 1,129 | 9,900 | 1,129 |
| 2005-05-26 | 1,120 | 1,120 | 1,060 | 1,100 | 8,200 | 1,100 |
| 2005-05-25 | 1,139 | 1,139 | 1,060 | 1,120 | 6,200 | 1,120 |
| 2005-05-24 | 1,141 | 1,141 | 1,133 | 1,140 | 4,700 | 1,140 |
| 2005-05-23 | 1,135 | 1,145 | 1,100 | 1,145 | 2,700 | 1,145 |
| 2005-05-20 | 1,154 | 1,155 | 1,100 | 1,155 | 4,600 | 1,155 |
| 2005-05-19 | 1,100 | 1,120 | 1,080 | 1,120 | 11,700 | 1,120 |
| 2005-05-18 | 1,080 | 1,080 | 1,055 | 1,080 | 4,600 | 1,080 |
| 2005-05-17 | 1,084 | 1,150 | 1,060 | 1,081 | 5,800 | 1,081 |
| 2005-05-16 | 1,114 | 1,139 | 1,100 | 1,100 | 8,100 | 1,100 |
| 2005-05-13 | 1,158 | 1,160 | 1,137 | 1,154 | 26,500 | 1,154 |
| 2005-05-12 | 1,167 | 1,180 | 1,160 | 1,180 | 6,700 | 1,180 |
| 2005-05-11 | 1,200 | 1,200 | 1,150 | 1,160 | 6,900 | 1,160 |
| 2005-05-10 | 1,200 | 1,240 | 1,190 | 1,210 | 54,000 | 1,210 |
| 2005-05-09 | 1,185 | 1,200 | 1,160 | 1,200 | 14,200 | 1,200 |
| 2005-05-06 | 1,200 | 1,200 | 1,155 | 1,155 | 18,900 | 1,155 |
| 2005-05-02 | 1,110 | 1,160 | 1,100 | 1,155 | 26,600 | 1,155 |
| 2005-04-28 | 1,050 | 1,120 | 1,025 | 1,110 | 36,100 | 1,110 |
| 2005-04-27 | 1,051 | 1,080 | 1,048 | 1,048 | 10,800 | 1,048 |
| 2005-04-26 | 1,088 | 1,090 | 1,052 | 1,060 | 14,100 | 1,060 |
| 2005-04-25 | 1,049 | 1,089 | 1,049 | 1,083 | 3,100 | 1,083 |
| 2005-04-22 | 1,079 | 1,095 | 1,060 | 1,089 | 8,700 | 1,089 |
| 2005-04-21 | 1,065 | 1,080 | 1,021 | 1,080 | 13,600 | 1,080 |
| 2005-04-20 | 1,095 | 1,099 | 1,070 | 1,080 | 37,500 | 1,080 |
| 2005-04-19 | 1,015 | 1,099 | 1,010 | 1,065 | 13,400 | 1,065 |
| 2005-04-18 | 1,052 | 1,052 | 1,035 | 1,035 | 11,800 | 1,035 |
| 2005-04-15 | 1,030 | 1,054 | 1,030 | 1,054 | 5,600 | 1,054 |
| 2005-04-14 | 1,050 | 1,050 | 1,030 | 1,032 | 4,200 | 1,032 |
| 2005-04-13 | 1,057 | 1,057 | 1,045 | 1,051 | 4,100 | 1,051 |
| 2005-04-12 | 1,075 | 1,075 | 1,057 | 1,057 | 20,000 | 1,057 |
| 2005-04-11 | 1,100 | 1,100 | 1,062 | 1,078 | 19,500 | 1,078 |
| 2005-04-08 | 1,100 | 1,115 | 1,070 | 1,100 | 27,900 | 1,100 |
| 2005-04-07 | 1,025 | 1,100 | 1,018 | 1,100 | 57,400 | 1,100 |
| 2005-04-06 | 1,005 | 1,008 | 998 | 1,008 | 5,900 | 1,008 |
| 2005-04-05 | 985 | 1,009 | 985 | 1,009 | 10,100 | 1,009 |
| 2005-04-04 | 998 | 1,010 | 998 | 1,009 | 3,900 | 1,009 |
| 2005-04-01 | 1,005 | 1,005 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2005-03-31 | 1,003 | 1,005 | 1,003 | 1,003 | 2,300 | 1,003 |
| 2005-03-30 | 1,008 | 1,015 | 1,000 | 1,002 | 13,000 | 1,002 |
| 2005-03-29 | 1,020 | 1,022 | 1,008 | 1,008 | 5,900 | 1,008 |
| 2005-03-28 | 1,015 | 1,020 | 1,006 | 1,006 | 6,900 | 1,006 |
| 2005-03-25 | 1,003 | 1,010 | 1,003 | 1,005 | 4,900 | 1,005 |
| 2005-03-24 | 998 | 1,004 | 998 | 1,004 | 2,300 | 1,004 |
| 2005-03-23 | 1,012 | 1,012 | 1,000 | 1,002 | 5,700 | 1,002 |
| 2005-03-22 | 1,005 | 1,020 | 1,003 | 1,010 | 9,900 | 1,010 |
| 2005-03-18 | 1,001 | 1,005 | 1,001 | 1,001 | 5,700 | 1,001 |
| 2005-03-17 | 1,001 | 1,008 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2005-03-16 | 1,010 | 1,015 | 1,000 | 1,000 | 9,500 | 1,000 |
| 2005-03-15 | 1,010 | 1,011 | 1,008 | 1,011 | 3,800 | 1,011 |
| 2005-03-14 | 1,010 | 1,015 | 1,006 | 1,015 | 9,000 | 1,015 |
| 2005-03-11 | 1,000 | 1,011 | 1,000 | 1,010 | 6,900 | 1,010 |
| 2005-03-10 | 995 | 1,004 | 995 | 1,004 | 3,400 | 1,004 |
| 2005-03-09 | 995 | 998 | 991 | 998 | 1,200 | 998 |
| 2005-03-08 | 991 | 1,000 | 990 | 995 | 8,100 | 995 |
| 2005-03-07 | 993 | 1,004 | 993 | 1,000 | 5,100 | 1,000 |
| 2005-03-04 | 990 | 999 | 989 | 990 | 4,800 | 990 |
| 2005-03-03 | 998 | 999 | 990 | 999 | 2,100 | 999 |
| 2005-03-02 | 994 | 994 | 985 | 990 | 1,600 | 990 |
| 2005-03-01 | 975 | 995 | 975 | 994 | 14,300 | 994 |
| 2005-02-28 | 998 | 1,014 | 996 | 1,005 | 4,500 | 1,005 |
| 2005-02-25 | 989 | 996 | 989 | 996 | 2,200 | 996 |
| 2005-02-24 | 990 | 998 | 986 | 998 | 2,800 | 998 |
| 2005-02-23 | 996 | 996 | 980 | 990 | 4,200 | 990 |
| 2005-02-22 | 1,004 | 1,010 | 998 | 1,010 | 3,800 | 1,010 |
| 2005-02-21 | 996 | 1,009 | 996 | 1,009 | 4,500 | 1,009 |
| 2005-02-18 | 1,000 | 1,005 | 996 | 997 | 4,900 | 997 |
| 2005-02-17 | 1,010 | 1,010 | 996 | 1,000 | 8,600 | 1,000 |
| 2005-02-16 | 1,004 | 1,010 | 1,002 | 1,004 | 2,100 | 1,004 |
| 2005-02-15 | 1,005 | 1,018 | 1,001 | 1,014 | 6,700 | 1,014 |
| 2005-02-14 | 1,003 | 1,010 | 990 | 1,009 | 2,300 | 1,009 |
| 2005-02-10 | 1,000 | 1,013 | 1,000 | 1,001 | 6,100 | 1,001 |
| 2005-02-09 | 1,005 | 1,005 | 1,001 | 1,002 | 2,600 | 1,002 |
| 2005-02-08 | 1,005 | 1,014 | 1,005 | 1,008 | 2,000 | 1,008 |
| 2005-02-07 | 1,003 | 1,005 | 1,001 | 1,001 | 2,800 | 1,001 |
| 2005-02-04 | 1,000 | 1,018 | 1,000 | 1,005 | 2,500 | 1,005 |
| 2005-02-03 | 1,015 | 1,019 | 998 | 1,019 | 7,200 | 1,019 |
| 2005-02-02 | 1,030 | 1,030 | 1,015 | 1,015 | 6,700 | 1,015 |
| 2005-02-01 | 1,010 | 1,025 | 996 | 1,025 | 8,700 | 1,025 |
| 2005-01-31 | 1,010 | 1,018 | 998 | 1,002 | 4,600 | 1,002 |
| 2005-01-28 | 1,010 | 1,020 | 995 | 1,010 | 6,800 | 1,010 |
| 2005-01-27 | 998 | 1,019 | 997 | 1,010 | 11,000 | 1,010 |
| 2005-01-26 | 989 | 996 | 989 | 994 | 3,900 | 994 |
| 2005-01-25 | 993 | 993 | 988 | 988 | 6,400 | 988 |
| 2005-01-24 | 997 | 1,000 | 992 | 993 | 12,400 | 993 |
| 2005-01-21 | 998 | 1,002 | 980 | 997 | 22,400 | 997 |
| 2005-01-20 | 1,000 | 1,023 | 1,000 | 1,006 | 3,700 | 1,006 |
| 2005-01-19 | 1,026 | 1,026 | 998 | 1,014 | 2,100 | 1,014 |
| 2005-01-18 | 1,000 | 1,010 | 1,000 | 1,010 | 2,700 | 1,010 |
| 2005-01-17 | 1,024 | 1,025 | 1,010 | 1,010 | 8,200 | 1,010 |
| 2005-01-14 | 1,022 | 1,025 | 1,009 | 1,024 | 8,600 | 1,024 |
| 2005-01-13 | 1,020 | 1,040 | 1,001 | 1,039 | 20,000 | 1,039 |
| 2005-01-12 | 978 | 978 | 970 | 970 | 3,900 | 970 |
| 2005-01-11 | 988 | 990 | 985 | 986 | 6,000 | 986 |
| 2005-01-07 | 941 | 978 | 941 | 978 | 5,600 | 978 |
| 2005-01-06 | 945 | 945 | 940 | 940 | 500 | 940 |
| 2005-01-05 | 924 | 930 | 924 | 930 | 8,900 | 930 |
| 2005-01-04 | 925 | 925 | 920 | 925 | 2,000 | 925 |
分割・併合履歴 ： なし
