6473 (株)ジェイテクト 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 | 2,255 | 2,255 | 2,190 | 2,195 | 677,000 | 2,195 |
| 2005-12-29 | 2,255 | 2,260 | 2,205 | 2,215 | 951,000 | 2,215 |
| 2005-12-28 | 2,180 | 2,230 | 2,160 | 2,225 | 764,000 | 2,225 |
| 2005-12-27 | 2,210 | 2,210 | 2,180 | 2,190 | 574,000 | 2,190 |
| 2005-12-26 | 2,220 | 2,230 | 2,170 | 2,220 | 1,288,000 | 2,220 |
| 2005-12-22 | 2,190 | 2,195 | 2,165 | 2,190 | 1,160,000 | 2,190 |
| 2005-12-21 | 2,125 | 2,185 | 2,120 | 2,180 | 1,304,000 | 2,180 |
| 2005-12-20 | 2,055 | 2,120 | 2,050 | 2,120 | 1,036,000 | 2,120 |
| 2005-12-19 | 2,060 | 2,060 | 2,030 | 2,055 | 685,000 | 2,055 |
| 2005-12-16 | 2,080 | 2,100 | 2,045 | 2,065 | 1,261,000 | 2,065 |
| 2005-12-15 | 2,060 | 2,090 | 2,035 | 2,085 | 1,406,000 | 2,085 |
| 2005-12-14 | 2,120 | 2,145 | 2,085 | 2,085 | 1,471,000 | 2,085 |
| 2005-12-13 | 2,115 | 2,120 | 2,090 | 2,105 | 1,201,000 | 2,105 |
| 2005-12-12 | 2,070 | 2,100 | 2,055 | 2,075 | 1,108,000 | 2,075 |
| 2005-12-09 | 1,990 | 2,085 | 1,981 | 2,065 | 5,401,000 | 2,065 |
| 2005-12-08 | 2,125 | 2,135 | 2,065 | 2,070 | 1,084,000 | 2,070 |
| 2005-12-07 | 2,155 | 2,165 | 2,110 | 2,135 | 906,000 | 2,135 |
| 2005-12-06 | 2,210 | 2,210 | 2,140 | 2,140 | 942,000 | 2,140 |
| 2005-12-05 | 2,110 | 2,195 | 2,110 | 2,175 | 1,239,000 | 2,175 |
| 2005-12-02 | 2,100 | 2,105 | 2,080 | 2,100 | 1,231,000 | 2,100 |
| 2005-12-01 | 2,095 | 2,100 | 2,070 | 2,100 | 709,000 | 2,100 |
| 2005-11-30 | 2,100 | 2,100 | 2,075 | 2,100 | 631,000 | 2,100 |
| 2005-11-29 | 2,110 | 2,110 | 2,080 | 2,100 | 543,000 | 2,100 |
| 2005-11-28 | 2,060 | 2,105 | 2,060 | 2,105 | 922,000 | 2,105 |
| 2005-11-25 | 2,085 | 2,120 | 2,060 | 2,085 | 720,000 | 2,085 |
| 2005-11-24 | 2,120 | 2,130 | 2,085 | 2,095 | 843,000 | 2,095 |
| 2005-11-22 | 2,120 | 2,125 | 2,090 | 2,110 | 852,000 | 2,110 |
| 2005-11-21 | 2,110 | 2,145 | 2,080 | 2,100 | 887,000 | 2,100 |
| 2005-11-18 | 2,020 | 2,095 | 2,010 | 2,090 | 951,000 | 2,090 |
| 2005-11-17 | 1,969 | 2,015 | 1,969 | 2,000 | 638,000 | 2,000 |
| 2005-11-16 | 1,981 | 1,985 | 1,960 | 1,980 | 986,000 | 1,980 |
| 2005-11-15 | 2,010 | 2,010 | 1,967 | 1,981 | 949,000 | 1,981 |
| 2005-11-14 | 1,981 | 2,010 | 1,970 | 2,005 | 911,000 | 2,005 |
| 2005-11-11 | 1,998 | 1,998 | 1,975 | 1,979 | 930,000 | 1,979 |
| 2005-11-10 | 1,970 | 2,015 | 1,970 | 1,976 | 545,000 | 1,976 |
| 2005-11-09 | 1,975 | 1,995 | 1,958 | 1,983 | 1,443,000 | 1,983 |
| 2005-11-08 | 2,025 | 2,025 | 1,990 | 2,005 | 793,000 | 2,005 |
| 2005-11-07 | 2,015 | 2,020 | 1,988 | 2,020 | 954,000 | 2,020 |
| 2005-11-04 | 2,015 | 2,015 | 1,951 | 2,015 | 1,716,000 | 2,015 |
| 2005-11-02 | 1,900 | 1,925 | 1,900 | 1,925 | 1,077,000 | 1,925 |
| 2005-11-01 | 1,890 | 1,898 | 1,875 | 1,890 | 552,000 | 1,890 |
| 2005-10-31 | 1,813 | 1,858 | 1,813 | 1,858 | 641,000 | 1,858 |
| 2005-10-28 | 1,789 | 1,819 | 1,786 | 1,806 | 974,000 | 1,806 |
| 2005-10-27 | 1,795 | 1,805 | 1,790 | 1,793 | 774,000 | 1,793 |
| 2005-10-26 | 1,769 | 1,797 | 1,767 | 1,780 | 538,000 | 1,780 |
| 2005-10-25 | 1,748 | 1,779 | 1,738 | 1,776 | 807,000 | 1,776 |
| 2005-10-24 | 1,731 | 1,747 | 1,726 | 1,736 | 640,000 | 1,736 |
| 2005-10-21 | 1,715 | 1,748 | 1,707 | 1,738 | 782,000 | 1,738 |
| 2005-10-20 | 1,739 | 1,747 | 1,725 | 1,733 | 543,000 | 1,733 |
| 2005-10-19 | 1,732 | 1,743 | 1,703 | 1,720 | 861,000 | 1,720 |
| 2005-10-18 | 1,765 | 1,784 | 1,750 | 1,750 | 871,000 | 1,750 |
| 2005-10-17 | 1,757 | 1,770 | 1,744 | 1,754 | 773,000 | 1,754 |
| 2005-10-14 | 1,776 | 1,776 | 1,745 | 1,756 | 2,000,000 | 1,756 |
| 2005-10-13 | 1,746 | 1,754 | 1,710 | 1,746 | 1,148,000 | 1,746 |
| 2005-10-12 | 1,747 | 1,776 | 1,738 | 1,749 | 1,621,000 | 1,749 |
| 2005-10-11 | 1,687 | 1,733 | 1,672 | 1,733 | 1,272,000 | 1,733 |
| 2005-10-07 | 1,720 | 1,723 | 1,691 | 1,699 | 1,096,000 | 1,699 |
| 2005-10-06 | 1,727 | 1,731 | 1,702 | 1,731 | 1,715,000 | 1,731 |
| 2005-10-05 | 1,730 | 1,741 | 1,729 | 1,736 | 1,214,000 | 1,736 |
| 2005-10-04 | 1,706 | 1,717 | 1,706 | 1,717 | 679,000 | 1,717 |
| 2005-10-03 | 1,713 | 1,714 | 1,693 | 1,700 | 999,000 | 1,700 |
| 2005-09-30 | 1,740 | 1,740 | 1,700 | 1,712 | 1,140,000 | 1,712 |
| 2005-09-29 | 1,734 | 1,734 | 1,707 | 1,720 | 986,000 | 1,720 |
| 2005-09-28 | 1,660 | 1,719 | 1,658 | 1,704 | 1,822,000 | 1,704 |
| 2005-09-27 | 1,666 | 1,675 | 1,646 | 1,665 | 1,209,000 | 1,665 |
| 2005-09-26 | 1,658 | 1,683 | 1,658 | 1,672 | 1,345,000 | 1,672 |
| 2005-09-22 | 1,639 | 1,654 | 1,634 | 1,654 | 994,000 | 1,654 |
| 2005-09-21 | 1,612 | 1,642 | 1,612 | 1,639 | 1,040,000 | 1,639 |
| 2005-09-20 | 1,604 | 1,625 | 1,604 | 1,610 | 1,437,000 | 1,610 |
| 2005-09-16 | 1,609 | 1,615 | 1,590 | 1,599 | 1,772,000 | 1,599 |
| 2005-09-15 | 1,622 | 1,641 | 1,601 | 1,605 | 2,068,000 | 1,605 |
| 2005-09-14 | 1,663 | 1,676 | 1,635 | 1,643 | 1,285,000 | 1,643 |
| 2005-09-13 | 1,660 | 1,680 | 1,648 | 1,673 | 1,334,000 | 1,673 |
| 2005-09-12 | 1,648 | 1,663 | 1,632 | 1,654 | 2,431,000 | 1,654 |
| 2005-09-09 | 1,595 | 1,597 | 1,566 | 1,588 | 3,615,000 | 1,588 |
| 2005-09-08 | 1,600 | 1,600 | 1,576 | 1,588 | 1,140,000 | 1,588 |
| 2005-09-07 | 1,619 | 1,622 | 1,601 | 1,602 | 728,000 | 1,602 |
| 2005-09-06 | 1,628 | 1,634 | 1,602 | 1,603 | 913,000 | 1,603 |
| 2005-09-05 | 1,626 | 1,628 | 1,613 | 1,623 | 910,000 | 1,623 |
| 2005-09-02 | 1,617 | 1,627 | 1,611 | 1,626 | 912,000 | 1,626 |
| 2005-09-01 | 1,629 | 1,631 | 1,611 | 1,612 | 677,000 | 1,612 |
| 2005-08-31 | 1,614 | 1,615 | 1,601 | 1,608 | 959,000 | 1,608 |
| 2005-08-30 | 1,639 | 1,642 | 1,613 | 1,615 | 769,000 | 1,615 |
| 2005-08-29 | 1,645 | 1,650 | 1,605 | 1,631 | 668,000 | 1,631 |
| 2005-08-26 | 1,664 | 1,664 | 1,636 | 1,643 | 660,000 | 1,643 |
| 2005-08-25 | 1,660 | 1,669 | 1,640 | 1,645 | 1,230,000 | 1,645 |
| 2005-08-24 | 1,641 | 1,670 | 1,641 | 1,659 | 847,000 | 1,659 |
| 2005-08-23 | 1,640 | 1,660 | 1,628 | 1,648 | 946,000 | 1,648 |
| 2005-08-22 | 1,601 | 1,639 | 1,601 | 1,631 | 568,000 | 1,631 |
| 2005-08-19 | 1,610 | 1,614 | 1,585 | 1,599 | 878,000 | 1,599 |
| 2005-08-18 | 1,615 | 1,626 | 1,611 | 1,625 | 577,000 | 1,625 |
| 2005-08-17 | 1,614 | 1,627 | 1,613 | 1,615 | 559,000 | 1,615 |
| 2005-08-16 | 1,632 | 1,632 | 1,607 | 1,615 | 651,000 | 1,615 |
| 2005-08-15 | 1,604 | 1,627 | 1,601 | 1,614 | 622,000 | 1,614 |
| 2005-08-12 | 1,631 | 1,632 | 1,611 | 1,611 | 1,015,000 | 1,611 |
| 2005-08-11 | 1,616 | 1,641 | 1,607 | 1,631 | 659,000 | 1,631 |
| 2005-08-10 | 1,600 | 1,620 | 1,593 | 1,607 | 827,000 | 1,607 |
| 2005-08-09 | 1,599 | 1,607 | 1,578 | 1,587 | 558,000 | 1,587 |
| 2005-08-08 | 1,567 | 1,593 | 1,557 | 1,584 | 1,286,000 | 1,584 |
| 2005-08-05 | 1,583 | 1,597 | 1,564 | 1,574 | 752,000 | 1,574 |
| 2005-08-04 | 1,576 | 1,588 | 1,557 | 1,582 | 614,000 | 1,582 |
| 2005-08-03 | 1,614 | 1,614 | 1,581 | 1,590 | 1,053,000 | 1,590 |
| 2005-08-02 | 1,617 | 1,618 | 1,602 | 1,607 | 874,000 | 1,607 |
| 2005-08-01 | 1,588 | 1,603 | 1,588 | 1,596 | 1,173,000 | 1,596 |
| 2005-07-29 | 1,591 | 1,592 | 1,575 | 1,583 | 1,062,000 | 1,583 |
| 2005-07-28 | 1,560 | 1,572 | 1,558 | 1,566 | 728,000 | 1,566 |
| 2005-07-27 | 1,540 | 1,552 | 1,534 | 1,549 | 661,000 | 1,549 |
| 2005-07-26 | 1,549 | 1,549 | 1,527 | 1,536 | 639,000 | 1,536 |
| 2005-07-25 | 1,535 | 1,552 | 1,532 | 1,548 | 776,000 | 1,548 |
| 2005-07-22 | 1,530 | 1,530 | 1,513 | 1,519 | 811,000 | 1,519 |
| 2005-07-21 | 1,520 | 1,541 | 1,516 | 1,537 | 763,000 | 1,537 |
| 2005-07-20 | 1,521 | 1,522 | 1,514 | 1,519 | 542,000 | 1,519 |
| 2005-07-19 | 1,519 | 1,522 | 1,514 | 1,520 | 417,000 | 1,520 |
| 2005-07-15 | 1,522 | 1,522 | 1,513 | 1,515 | 582,000 | 1,515 |
| 2005-07-14 | 1,502 | 1,520 | 1,500 | 1,517 | 932,000 | 1,517 |
| 2005-07-13 | 1,505 | 1,505 | 1,483 | 1,492 | 581,000 | 1,492 |
| 2005-07-12 | 1,500 | 1,505 | 1,490 | 1,499 | 377,000 | 1,499 |
| 2005-07-11 | 1,503 | 1,509 | 1,486 | 1,488 | 522,000 | 1,488 |
| 2005-07-08 | 1,497 | 1,506 | 1,475 | 1,481 | 1,424,000 | 1,481 |
| 2005-07-07 | 1,488 | 1,499 | 1,486 | 1,496 | 433,000 | 1,496 |
| 2005-07-06 | 1,514 | 1,520 | 1,495 | 1,496 | 820,000 | 1,496 |
| 2005-07-05 | 1,498 | 1,508 | 1,494 | 1,504 | 609,000 | 1,504 |
| 2005-07-04 | 1,498 | 1,498 | 1,488 | 1,496 | 610,000 | 1,496 |
| 2005-07-01 | 1,486 | 1,499 | 1,477 | 1,484 | 521,000 | 1,484 |
| 2005-06-30 | 1,489 | 1,489 | 1,475 | 1,485 | 710,000 | 1,485 |
| 2005-06-29 | 1,497 | 1,497 | 1,482 | 1,491 | 472,000 | 1,491 |
| 2005-06-28 | 1,480 | 1,489 | 1,469 | 1,484 | 616,000 | 1,484 |
| 2005-06-27 | 1,480 | 1,489 | 1,464 | 1,480 | 481,000 | 1,480 |
| 2005-06-24 | 1,480 | 1,495 | 1,480 | 1,495 | 372,000 | 1,495 |
| 2005-06-23 | 1,493 | 1,500 | 1,482 | 1,494 | 840,000 | 1,494 |
| 2005-06-22 | 1,494 | 1,507 | 1,485 | 1,504 | 563,000 | 1,504 |
| 2005-06-21 | 1,504 | 1,507 | 1,495 | 1,503 | 565,000 | 1,503 |
| 2005-06-20 | 1,494 | 1,509 | 1,489 | 1,509 | 776,000 | 1,509 |
| 2005-06-17 | 1,490 | 1,505 | 1,490 | 1,499 | 530,000 | 1,499 |
| 2005-06-16 | 1,495 | 1,505 | 1,490 | 1,499 | 580,000 | 1,499 |
| 2005-06-15 | 1,499 | 1,504 | 1,488 | 1,502 | 480,000 | 1,502 |
| 2005-06-14 | 1,499 | 1,504 | 1,485 | 1,501 | 993,000 | 1,501 |
| 2005-06-13 | 1,490 | 1,496 | 1,485 | 1,486 | 665,000 | 1,486 |
| 2005-06-10 | 1,462 | 1,490 | 1,461 | 1,479 | 3,874,000 | 1,479 |
| 2005-06-09 | 1,483 | 1,483 | 1,461 | 1,466 | 1,507,000 | 1,466 |
| 2005-06-08 | 1,445 | 1,473 | 1,441 | 1,466 | 899,000 | 1,466 |
| 2005-06-07 | 1,443 | 1,445 | 1,430 | 1,443 | 917,000 | 1,443 |
| 2005-06-06 | 1,430 | 1,439 | 1,404 | 1,439 | 963,000 | 1,439 |
| 2005-06-03 | 1,427 | 1,429 | 1,411 | 1,429 | 762,000 | 1,429 |
| 2005-06-02 | 1,411 | 1,427 | 1,411 | 1,418 | 732,000 | 1,418 |
| 2005-06-01 | 1,404 | 1,428 | 1,400 | 1,420 | 661,000 | 1,420 |
| 2005-05-31 | 1,425 | 1,425 | 1,397 | 1,412 | 1,417,000 | 1,412 |
| 2005-05-30 | 1,403 | 1,435 | 1,396 | 1,419 | 681,000 | 1,419 |
| 2005-05-27 | 1,388 | 1,403 | 1,381 | 1,389 | 1,029,000 | 1,389 |
| 2005-05-26 | 1,403 | 1,403 | 1,380 | 1,387 | 699,000 | 1,387 |
| 2005-05-25 | 1,413 | 1,413 | 1,384 | 1,394 | 634,000 | 1,394 |
| 2005-05-24 | 1,426 | 1,437 | 1,403 | 1,413 | 707,000 | 1,413 |
| 2005-05-23 | 1,403 | 1,439 | 1,400 | 1,438 | 1,498,000 | 1,438 |
| 2005-05-20 | 1,420 | 1,434 | 1,410 | 1,411 | 1,360,000 | 1,411 |
| 2005-05-19 | 1,431 | 1,446 | 1,416 | 1,438 | 845,000 | 1,438 |
| 2005-05-18 | 1,399 | 1,431 | 1,399 | 1,416 | 926,000 | 1,416 |
| 2005-05-17 | 1,423 | 1,452 | 1,403 | 1,419 | 995,000 | 1,419 |
| 2005-05-16 | 1,446 | 1,451 | 1,428 | 1,439 | 858,000 | 1,439 |
| 2005-05-13 | 1,450 | 1,480 | 1,432 | 1,459 | 1,120,000 | 1,459 |
| 2005-05-12 | 1,485 | 1,485 | 1,460 | 1,469 | 774,000 | 1,469 |
| 2005-05-11 | 1,484 | 1,486 | 1,460 | 1,484 | 1,286,000 | 1,484 |
| 2005-05-10 | 1,449 | 1,475 | 1,434 | 1,475 | 1,329,000 | 1,475 |
| 2005-05-09 | 1,430 | 1,448 | 1,420 | 1,448 | 891,000 | 1,448 |
| 2005-05-06 | 1,414 | 1,432 | 1,370 | 1,428 | 697,000 | 1,428 |
| 2005-05-02 | 1,413 | 1,425 | 1,403 | 1,413 | 552,000 | 1,413 |
| 2005-04-28 | 1,419 | 1,428 | 1,411 | 1,428 | 1,583,000 | 1,428 |
| 2005-04-27 | 1,385 | 1,417 | 1,374 | 1,409 | 1,418,000 | 1,409 |
| 2005-04-26 | 1,399 | 1,399 | 1,381 | 1,384 | 1,157,000 | 1,384 |
| 2005-04-25 | 1,360 | 1,392 | 1,355 | 1,388 | 1,158,000 | 1,388 |
| 2005-04-22 | 1,360 | 1,372 | 1,349 | 1,362 | 1,407,000 | 1,362 |
| 2005-04-21 | 1,341 | 1,355 | 1,322 | 1,342 | 1,451,000 | 1,342 |
| 2005-04-20 | 1,380 | 1,380 | 1,342 | 1,348 | 838,000 | 1,348 |
| 2005-04-19 | 1,312 | 1,345 | 1,312 | 1,340 | 622,000 | 1,340 |
| 2005-04-18 | 1,343 | 1,345 | 1,312 | 1,316 | 1,065,000 | 1,316 |
| 2005-04-15 | 1,400 | 1,405 | 1,369 | 1,377 | 657,000 | 1,377 |
| 2005-04-14 | 1,430 | 1,430 | 1,405 | 1,417 | 493,000 | 1,417 |
| 2005-04-13 | 1,423 | 1,440 | 1,423 | 1,434 | 678,000 | 1,434 |
| 2005-04-12 | 1,435 | 1,437 | 1,421 | 1,431 | 564,000 | 1,431 |
| 2005-04-11 | 1,469 | 1,471 | 1,442 | 1,447 | 272,000 | 1,447 |
| 2005-04-08 | 1,474 | 1,482 | 1,466 | 1,471 | 1,316,000 | 1,471 |
| 2005-04-07 | 1,461 | 1,474 | 1,441 | 1,454 | 597,000 | 1,454 |
| 2005-04-06 | 1,466 | 1,466 | 1,450 | 1,460 | 549,000 | 1,460 |
| 2005-04-05 | 1,447 | 1,468 | 1,441 | 1,465 | 402,000 | 1,465 |
| 2005-04-04 | 1,440 | 1,455 | 1,436 | 1,440 | 753,000 | 1,440 |
| 2005-04-01 | 1,447 | 1,462 | 1,434 | 1,460 | 672,000 | 1,460 |
| 2005-03-31 | 1,435 | 1,451 | 1,429 | 1,451 | 928,000 | 1,451 |
| 2005-03-30 | 1,426 | 1,433 | 1,414 | 1,429 | 855,000 | 1,429 |
| 2005-03-29 | 1,439 | 1,440 | 1,415 | 1,417 | 595,000 | 1,417 |
| 2005-03-28 | 1,440 | 1,450 | 1,438 | 1,438 | 287,000 | 1,438 |
| 2005-03-25 | 1,439 | 1,449 | 1,425 | 1,437 | 1,021,000 | 1,437 |
| 2005-03-24 | 1,417 | 1,432 | 1,405 | 1,431 | 912,000 | 1,431 |
| 2005-03-23 | 1,425 | 1,425 | 1,400 | 1,401 | 640,000 | 1,401 |
| 2005-03-22 | 1,395 | 1,417 | 1,391 | 1,413 | 1,441,000 | 1,413 |
| 2005-03-18 | 1,418 | 1,429 | 1,413 | 1,415 | 688,000 | 1,415 |
| 2005-03-17 | 1,428 | 1,428 | 1,411 | 1,411 | 450,000 | 1,411 |
| 2005-03-16 | 1,448 | 1,450 | 1,412 | 1,429 | 1,086,000 | 1,429 |
| 2005-03-15 | 1,475 | 1,475 | 1,430 | 1,448 | 1,036,000 | 1,448 |
| 2005-03-14 | 1,466 | 1,472 | 1,455 | 1,455 | 684,000 | 1,455 |
| 2005-03-11 | 1,446 | 1,475 | 1,446 | 1,457 | 3,999,000 | 1,457 |
| 2005-03-10 | 1,460 | 1,483 | 1,460 | 1,464 | 374,000 | 1,464 |
| 2005-03-09 | 1,472 | 1,478 | 1,459 | 1,478 | 797,000 | 1,478 |
| 2005-03-08 | 1,485 | 1,487 | 1,462 | 1,472 | 894,000 | 1,472 |
| 2005-03-07 | 1,489 | 1,495 | 1,478 | 1,478 | 389,000 | 1,478 |
| 2005-03-04 | 1,472 | 1,480 | 1,467 | 1,479 | 575,000 | 1,479 |
| 2005-03-03 | 1,486 | 1,492 | 1,477 | 1,492 | 507,000 | 1,492 |
| 2005-03-02 | 1,481 | 1,496 | 1,475 | 1,490 | 743,000 | 1,490 |
| 2005-03-01 | 1,470 | 1,486 | 1,468 | 1,486 | 575,000 | 1,486 |
| 2005-02-28 | 1,500 | 1,500 | 1,465 | 1,475 | 852,000 | 1,475 |
| 2005-02-25 | 1,470 | 1,492 | 1,460 | 1,483 | 699,000 | 1,483 |
| 2005-02-24 | 1,473 | 1,479 | 1,461 | 1,467 | 408,000 | 1,467 |
| 2005-02-23 | 1,463 | 1,465 | 1,445 | 1,465 | 475,000 | 1,465 |
| 2005-02-22 | 1,480 | 1,485 | 1,465 | 1,465 | 567,000 | 1,465 |
| 2005-02-21 | 1,501 | 1,504 | 1,488 | 1,492 | 387,000 | 1,492 |
| 2005-02-18 | 1,480 | 1,503 | 1,480 | 1,500 | 430,000 | 1,500 |
| 2005-02-17 | 1,500 | 1,509 | 1,492 | 1,496 | 620,000 | 1,496 |
| 2005-02-16 | 1,523 | 1,523 | 1,498 | 1,500 | 561,000 | 1,500 |
| 2005-02-15 | 1,523 | 1,536 | 1,520 | 1,523 | 472,000 | 1,523 |
| 2005-02-14 | 1,550 | 1,550 | 1,532 | 1,540 | 776,000 | 1,540 |
| 2005-02-10 | 1,518 | 1,545 | 1,518 | 1,545 | 1,282,000 | 1,545 |
| 2005-02-09 | 1,535 | 1,535 | 1,512 | 1,520 | 869,000 | 1,520 |
| 2005-02-08 | 1,520 | 1,534 | 1,506 | 1,519 | 744,000 | 1,519 |
| 2005-02-07 | 1,500 | 1,528 | 1,490 | 1,519 | 815,000 | 1,519 |
| 2005-02-04 | 1,543 | 1,549 | 1,477 | 1,486 | 2,043,000 | 1,486 |
| 2005-02-03 | 1,487 | 1,487 | 1,453 | 1,473 | 600,000 | 1,473 |
| 2005-02-02 | 1,469 | 1,477 | 1,460 | 1,464 | 576,000 | 1,464 |
| 2005-02-01 | 1,450 | 1,450 | 1,431 | 1,449 | 638,000 | 1,449 |
| 2005-01-31 | 1,416 | 1,456 | 1,408 | 1,430 | 642,000 | 1,430 |
| 2005-01-28 | 1,438 | 1,438 | 1,405 | 1,427 | 617,000 | 1,427 |
| 2005-01-27 | 1,441 | 1,448 | 1,421 | 1,437 | 560,000 | 1,437 |
| 2005-01-26 | 1,456 | 1,460 | 1,441 | 1,450 | 528,000 | 1,450 |
| 2005-01-25 | 1,420 | 1,439 | 1,416 | 1,439 | 637,000 | 1,439 |
| 2005-01-24 | 1,426 | 1,449 | 1,425 | 1,437 | 567,000 | 1,437 |
| 2005-01-21 | 1,435 | 1,455 | 1,422 | 1,438 | 529,000 | 1,438 |
| 2005-01-20 | 1,426 | 1,448 | 1,411 | 1,426 | 778,000 | 1,426 |
| 2005-01-19 | 1,462 | 1,472 | 1,442 | 1,442 | 706,000 | 1,442 |
| 2005-01-18 | 1,474 | 1,484 | 1,458 | 1,469 | 758,000 | 1,469 |
| 2005-01-17 | 1,485 | 1,499 | 1,478 | 1,485 | 576,000 | 1,485 |
| 2005-01-14 | 1,461 | 1,498 | 1,459 | 1,492 | 1,505,000 | 1,492 |
| 2005-01-13 | 1,486 | 1,506 | 1,470 | 1,478 | 489,000 | 1,478 |
| 2005-01-12 | 1,530 | 1,530 | 1,502 | 1,511 | 324,000 | 1,511 |
| 2005-01-11 | 1,520 | 1,539 | 1,511 | 1,528 | 716,000 | 1,528 |
| 2005-01-07 | 1,510 | 1,520 | 1,502 | 1,507 | 453,000 | 1,507 |
| 2005-01-06 | 1,463 | 1,507 | 1,463 | 1,505 | 698,000 | 1,505 |
| 2005-01-05 | 1,460 | 1,483 | 1,447 | 1,483 | 939,000 | 1,483 |
| 2005-01-04 | 1,443 | 1,464 | 1,438 | 1,463 | 326,000 | 1,463 |
分割・併合履歴 ： なし
