6664 (株)オプトエレクトロニクス 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 | 4,250 | 4,360 | 4,250 | 4,360 | 15,800 | 4,360 |
| 2005-12-29 | 4,200 | 4,350 | 4,200 | 4,320 | 21,000 | 4,320 |
| 2005-12-28 | 4,100 | 4,320 | 4,090 | 4,280 | 46,000 | 4,280 |
| 2005-12-27 | 4,020 | 4,120 | 4,000 | 4,110 | 28,100 | 4,110 |
| 2005-12-26 | 3,750 | 4,120 | 3,640 | 4,070 | 73,900 | 4,070 |
| 2005-12-22 | 3,980 | 3,980 | 3,850 | 3,870 | 8,200 | 3,870 |
| 2005-12-21 | 4,030 | 4,040 | 3,930 | 3,930 | 17,900 | 3,930 |
| 2005-12-20 | 4,060 | 4,130 | 4,000 | 4,030 | 18,100 | 4,030 |
| 2005-12-19 | 3,860 | 4,050 | 3,850 | 4,020 | 39,700 | 4,020 |
| 2005-12-16 | 3,780 | 3,890 | 3,720 | 3,850 | 9,800 | 3,850 |
| 2005-12-15 | 3,820 | 3,830 | 3,750 | 3,770 | 11,100 | 3,770 |
| 2005-12-14 | 3,870 | 3,870 | 3,740 | 3,820 | 9,600 | 3,820 |
| 2005-12-13 | 3,860 | 3,970 | 3,860 | 3,870 | 10,100 | 3,870 |
| 2005-12-12 | 3,850 | 4,030 | 3,850 | 3,850 | 12,200 | 3,850 |
| 2005-12-09 | 3,780 | 3,950 | 3,780 | 3,880 | 9,000 | 3,880 |
| 2005-12-08 | 3,940 | 3,940 | 3,750 | 3,800 | 10,500 | 3,800 |
| 2005-12-07 | 4,040 | 4,060 | 3,800 | 3,890 | 27,200 | 3,890 |
| 2005-12-06 | 4,020 | 4,140 | 4,020 | 4,100 | 15,300 | 4,100 |
| 2005-12-05 | 4,170 | 4,270 | 4,150 | 4,220 | 46,000 | 4,220 |
| 2005-12-02 | 4,120 | 4,170 | 4,070 | 4,100 | 19,800 | 4,100 |
| 2005-12-01 | 3,980 | 4,150 | 3,940 | 4,150 | 70,600 | 4,150 |
| 2005-11-30 | 3,900 | 3,900 | 3,810 | 3,880 | 18,900 | 3,880 |
| 2005-11-29 | 3,900 | 3,900 | 3,820 | 3,900 | 25,100 | 3,900 |
| 2005-11-28 | 3,720 | 3,950 | 3,700 | 3,940 | 81,300 | 3,940 |
| 2005-11-25 | 3,800 | 3,800 | 3,540 | 3,620 | 56,400 | 3,620 |
| 2005-11-24 | 3,310 | 3,330 | 3,310 | 3,320 | 19,700 | 3,320 |
| 2005-11-22 | 3,440 | 3,440 | 3,310 | 3,320 | 16,000 | 3,320 |
| 2005-11-21 | 3,420 | 3,450 | 3,420 | 3,440 | 11,400 | 3,440 |
| 2005-11-18 | 3,420 | 3,420 | 3,390 | 3,400 | 9,400 | 3,400 |
| 2005-11-17 | 3,410 | 3,430 | 3,400 | 3,420 | 13,900 | 3,420 |
| 2005-11-16 | 3,400 | 3,410 | 3,380 | 3,410 | 18,200 | 3,410 |
| 2005-11-15 | 3,390 | 3,430 | 3,370 | 3,400 | 12,100 | 3,400 |
| 2005-11-14 | 3,390 | 3,410 | 3,350 | 3,350 | 23,500 | 3,350 |
| 2005-11-11 | 3,430 | 3,430 | 3,310 | 3,310 | 18,500 | 3,310 |
| 2005-11-10 | 3,490 | 3,520 | 3,390 | 3,420 | 24,200 | 3,420 |
| 2005-11-09 | 3,380 | 3,410 | 3,280 | 3,410 | 59,100 | 3,410 |
| 2005-11-08 | 3,070 | 3,310 | 3,050 | 3,280 | 25,400 | 3,280 |
| 2005-11-07 | 3,050 | 3,050 | 3,030 | 3,040 | 5,200 | 3,040 |
| 2005-11-04 | 3,020 | 3,050 | 3,000 | 3,050 | 11,800 | 3,050 |
| 2005-11-02 | 3,000 | 3,010 | 3,000 | 3,010 | 8,400 | 3,010 |
| 2005-11-01 | 3,030 | 3,030 | 3,000 | 3,000 | 4,500 | 3,000 |
| 2005-10-31 | 3,030 | 3,050 | 3,020 | 3,020 | 3,500 | 3,020 |
| 2005-10-28 | 3,010 | 3,060 | 2,990 | 3,010 | 17,500 | 3,010 |
| 2005-10-27 | 3,050 | 3,080 | 3,000 | 3,000 | 14,800 | 3,000 |
| 2005-10-26 | 2,900 | 3,040 | 2,900 | 3,040 | 17,900 | 3,040 |
| 2005-10-25 | 2,850 | 2,930 | 2,850 | 2,900 | 10,300 | 2,900 |
| 2005-10-24 | 2,900 | 2,905 | 2,850 | 2,850 | 7,900 | 2,850 |
| 2005-10-21 | 2,900 | 2,910 | 2,890 | 2,900 | 12,100 | 2,900 |
| 2005-10-20 | 2,880 | 2,900 | 2,880 | 2,890 | 6,900 | 2,890 |
| 2005-10-19 | 2,905 | 2,905 | 2,870 | 2,870 | 5,300 | 2,870 |
| 2005-10-18 | 2,970 | 3,020 | 2,900 | 2,905 | 8,600 | 2,905 |
| 2005-10-17 | 3,020 | 3,040 | 2,960 | 2,970 | 10,000 | 2,970 |
| 2005-10-14 | 3,170 | 3,170 | 3,060 | 3,060 | 7,000 | 3,060 |
| 2005-10-13 | 3,180 | 3,180 | 3,060 | 3,170 | 4,800 | 3,170 |
| 2005-10-12 | 3,110 | 3,250 | 3,110 | 3,180 | 9,400 | 3,180 |
| 2005-10-11 | 3,150 | 3,200 | 3,090 | 3,200 | 4,000 | 3,200 |
| 2005-10-07 | 3,150 | 3,250 | 3,130 | 3,250 | 4,300 | 3,250 |
| 2005-10-06 | 3,300 | 3,300 | 3,200 | 3,200 | 8,000 | 3,200 |
| 2005-10-05 | 3,270 | 3,330 | 3,200 | 3,300 | 9,500 | 3,300 |
| 2005-10-04 | 3,260 | 3,290 | 3,230 | 3,260 | 13,200 | 3,260 |
| 2005-10-03 | 3,190 | 3,270 | 3,180 | 3,230 | 23,500 | 3,230 |
| 2005-09-30 | 3,050 | 3,170 | 3,020 | 3,170 | 15,400 | 3,170 |
| 2005-09-29 | 2,870 | 3,010 | 2,860 | 3,010 | 28,400 | 3,010 |
| 2005-09-28 | 2,840 | 2,990 | 2,745 | 2,980 | 50,600 | 2,980 |
| 2005-09-27 | 3,060 | 3,190 | 2,930 | 3,010 | 54,800 | 3,010 |
| 2005-09-26 | 3,350 | 3,460 | 3,280 | 3,340 | 49,700 | 3,340 |
| 2005-09-22 | 3,750 | 3,750 | 3,690 | 3,750 | 10,900 | 3,750 |
| 2005-09-21 | 3,740 | 3,770 | 3,710 | 3,760 | 12,000 | 3,760 |
| 2005-09-20 | 3,630 | 3,700 | 3,600 | 3,700 | 8,000 | 3,700 |
| 2005-09-16 | 3,540 | 3,600 | 3,540 | 3,600 | 5,600 | 3,600 |
| 2005-09-15 | 3,540 | 3,600 | 3,530 | 3,530 | 7,900 | 3,530 |
| 2005-09-14 | 3,540 | 3,540 | 3,500 | 3,530 | 10,600 | 3,530 |
| 2005-09-13 | 3,570 | 3,580 | 3,540 | 3,550 | 6,600 | 3,550 |
| 2005-09-12 | 3,580 | 3,600 | 3,560 | 3,580 | 3,100 | 3,580 |
| 2005-09-09 | 3,530 | 3,570 | 3,500 | 3,540 | 6,800 | 3,540 |
| 2005-09-08 | 3,560 | 3,570 | 3,500 | 3,540 | 7,900 | 3,540 |
| 2005-09-07 | 3,650 | 3,650 | 3,560 | 3,590 | 11,600 | 3,590 |
| 2005-09-06 | 3,700 | 3,700 | 3,650 | 3,690 | 4,100 | 3,690 |
| 2005-09-05 | 3,700 | 3,700 | 3,680 | 3,700 | 3,200 | 3,700 |
| 2005-09-02 | 3,750 | 3,750 | 3,700 | 3,720 | 5,100 | 3,720 |
| 2005-09-01 | 3,690 | 3,780 | 3,690 | 3,780 | 5,400 | 3,780 |
| 2005-08-31 | 3,690 | 3,740 | 3,680 | 3,700 | 7,500 | 3,700 |
| 2005-08-30 | 3,680 | 3,730 | 3,670 | 3,690 | 5,900 | 3,690 |
| 2005-08-29 | 3,720 | 3,740 | 3,700 | 3,700 | 4,300 | 3,700 |
| 2005-08-26 | 3,770 | 3,790 | 3,700 | 3,740 | 6,700 | 3,740 |
| 2005-08-25 | 3,820 | 3,820 | 3,760 | 3,800 | 8,800 | 3,800 |
| 2005-08-24 | 3,820 | 3,850 | 3,800 | 3,820 | 7,100 | 3,820 |
| 2005-08-23 | 3,830 | 3,860 | 3,800 | 3,810 | 10,500 | 3,810 |
| 2005-08-22 | 3,790 | 3,830 | 3,770 | 3,820 | 16,400 | 3,820 |
| 2005-08-19 | 3,830 | 3,830 | 3,760 | 3,800 | 4,000 | 3,800 |
| 2005-08-18 | 3,810 | 3,810 | 3,760 | 3,790 | 3,400 | 3,790 |
| 2005-08-17 | 3,800 | 3,820 | 3,750 | 3,790 | 7,000 | 3,790 |
| 2005-08-16 | 3,790 | 3,850 | 3,760 | 3,800 | 7,000 | 3,800 |
| 2005-08-15 | 3,800 | 3,840 | 3,750 | 3,790 | 8,000 | 3,790 |
| 2005-08-12 | 3,860 | 3,920 | 3,770 | 3,780 | 10,500 | 3,780 |
| 2005-08-11 | 3,680 | 3,840 | 3,680 | 3,830 | 22,800 | 3,830 |
| 2005-08-10 | 3,550 | 3,680 | 3,550 | 3,680 | 15,500 | 3,680 |
| 2005-08-09 | 3,370 | 3,530 | 3,370 | 3,510 | 15,500 | 3,510 |
| 2005-08-08 | 3,500 | 3,520 | 3,300 | 3,520 | 25,800 | 3,520 |
| 2005-08-05 | 3,740 | 3,770 | 3,510 | 3,610 | 24,200 | 3,610 |
| 2005-08-04 | 3,760 | 3,780 | 3,680 | 3,770 | 12,200 | 3,770 |
| 2005-08-03 | 3,730 | 3,850 | 3,730 | 3,810 | 18,200 | 3,810 |
| 2005-08-02 | 3,820 | 3,850 | 3,720 | 3,730 | 23,400 | 3,730 |
| 2005-08-01 | 3,830 | 3,860 | 3,810 | 3,850 | 12,700 | 3,850 |
| 2005-07-29 | 3,910 | 3,930 | 3,830 | 3,860 | 18,300 | 3,860 |
| 2005-07-28 | 3,930 | 3,940 | 3,910 | 3,910 | 7,000 | 3,910 |
| 2005-07-27 | 3,830 | 3,940 | 3,830 | 3,930 | 16,100 | 3,930 |
| 2005-07-26 | 3,900 | 3,900 | 3,800 | 3,820 | 20,200 | 3,820 |
| 2005-07-25 | 3,990 | 3,990 | 3,900 | 3,910 | 17,600 | 3,910 |
| 2005-07-22 | 4,040 | 4,050 | 3,900 | 4,040 | 21,200 | 4,040 |
| 2005-07-21 | 4,080 | 4,080 | 4,040 | 4,040 | 9,500 | 4,040 |
| 2005-07-20 | 4,120 | 4,130 | 4,100 | 4,100 | 12,000 | 4,100 |
| 2005-07-19 | 4,100 | 4,140 | 4,090 | 4,130 | 12,800 | 4,130 |
| 2005-07-15 | 4,120 | 4,120 | 4,050 | 4,090 | 9,200 | 4,090 |
| 2005-07-14 | 4,100 | 4,120 | 4,080 | 4,110 | 21,200 | 4,110 |
| 2005-07-13 | 4,060 | 4,080 | 4,000 | 4,080 | 13,600 | 4,080 |
| 2005-07-12 | 4,100 | 4,120 | 4,100 | 4,110 | 13,100 | 4,110 |
| 2005-07-11 | 4,150 | 4,150 | 4,020 | 4,040 | 13,600 | 4,040 |
| 2005-07-08 | 4,080 | 4,130 | 4,080 | 4,120 | 13,100 | 4,120 |
| 2005-07-07 | 4,110 | 4,130 | 4,090 | 4,110 | 11,900 | 4,110 |
| 2005-07-06 | 4,120 | 4,170 | 4,120 | 4,140 | 9,000 | 4,140 |
| 2005-07-05 | 4,110 | 4,150 | 4,080 | 4,140 | 15,800 | 4,140 |
| 2005-07-04 | 4,170 | 4,170 | 4,110 | 4,160 | 28,300 | 4,160 |
| 2005-07-01 | 4,170 | 4,210 | 4,150 | 4,180 | 13,200 | 4,180 |
| 2005-06-30 | 4,230 | 4,300 | 4,160 | 4,220 | 22,200 | 4,220 |
| 2005-06-29 | 4,070 | 4,300 | 4,060 | 4,250 | 66,700 | 4,250 |
| 2005-06-28 | 4,260 | 4,270 | 4,020 | 4,020 | 74,600 | 4,020 |
| 2005-06-27 | 4,290 | 4,390 | 4,280 | 4,300 | 95,700 | 4,300 |
| 2005-06-24 | 4,450 | 4,500 | 4,410 | 4,490 | 9,400 | 4,490 |
| 2005-06-23 | 4,540 | 4,600 | 4,400 | 4,480 | 31,800 | 4,480 |
| 2005-06-22 | 4,350 | 4,530 | 4,350 | 4,510 | 28,400 | 4,510 |
| 2005-06-21 | 4,280 | 4,350 | 4,280 | 4,350 | 9,500 | 4,350 |
| 2005-06-20 | 4,280 | 4,340 | 4,250 | 4,300 | 11,900 | 4,300 |
| 2005-06-17 | 4,300 | 4,350 | 4,260 | 4,280 | 18,600 | 4,280 |
| 2005-06-16 | 4,350 | 4,390 | 4,280 | 4,310 | 18,800 | 4,310 |
| 2005-06-15 | 4,350 | 4,410 | 4,340 | 4,400 | 11,000 | 4,400 |
| 2005-06-14 | 4,460 | 4,480 | 4,260 | 4,410 | 18,100 | 4,410 |
| 2005-06-13 | 4,270 | 4,390 | 4,270 | 4,360 | 19,000 | 4,360 |
| 2005-06-10 | 4,210 | 4,360 | 4,200 | 4,240 | 23,000 | 4,240 |
| 2005-06-09 | 4,350 | 4,350 | 4,170 | 4,230 | 27,300 | 4,230 |
| 2005-06-08 | 4,660 | 4,680 | 4,230 | 4,410 | 73,200 | 4,410 |
| 2005-06-07 | 4,550 | 4,700 | 4,530 | 4,660 | 103,700 | 4,660 |
| 2005-06-06 | 4,390 | 4,500 | 4,320 | 4,490 | 50,300 | 4,490 |
| 2005-06-03 | 4,210 | 4,450 | 4,210 | 4,390 | 80,800 | 4,390 |
| 2005-06-02 | 4,200 | 4,230 | 4,160 | 4,200 | 19,500 | 4,200 |
| 2005-06-01 | 4,100 | 4,210 | 4,100 | 4,170 | 22,900 | 4,170 |
| 2005-05-31 | 3,960 | 4,230 | 3,960 | 4,200 | 54,100 | 4,200 |
| 2005-05-30 | 3,950 | 4,000 | 3,890 | 3,940 | 13,700 | 3,940 |
| 2005-05-27 | 3,920 | 4,010 | 3,900 | 3,910 | 27,600 | 3,910 |
| 2005-05-26 | 3,780 | 3,900 | 3,700 | 3,890 | 14,900 | 3,890 |
| 2005-05-25 | 4,070 | 4,070 | 3,880 | 3,930 | 18,100 | 3,930 |
| 2005-05-24 | 4,190 | 4,190 | 4,050 | 4,070 | 24,200 | 4,070 |
| 2005-05-23 | 4,230 | 4,290 | 4,130 | 4,190 | 30,200 | 4,190 |
| 2005-05-20 | 4,100 | 4,260 | 4,080 | 4,200 | 55,500 | 4,200 |
| 2005-05-19 | 4,100 | 4,170 | 4,040 | 4,090 | 32,000 | 4,090 |
| 2005-05-18 | 3,960 | 4,110 | 3,860 | 4,020 | 68,600 | 4,020 |
| 2005-05-17 | 4,050 | 4,140 | 3,660 | 3,860 | 97,500 | 3,860 |
| 2005-05-16 | 4,230 | 4,270 | 4,000 | 4,150 | 76,300 | 4,150 |
| 2005-05-13 | 4,430 | 4,440 | 4,250 | 4,380 | 37,800 | 4,380 |
| 2005-05-12 | 4,300 | 4,530 | 4,110 | 4,490 | 98,500 | 4,490 |
| 2005-05-11 | 4,350 | 4,390 | 4,310 | 4,360 | 41,900 | 4,360 |
| 2005-05-10 | 4,580 | 4,620 | 4,390 | 4,470 | 62,200 | 4,470 |
| 2005-05-09 | 4,760 | 4,760 | 4,520 | 4,570 | 39,500 | 4,570 |
| 2005-05-06 | 4,640 | 4,850 | 4,640 | 4,710 | 71,800 | 4,710 |
| 2005-05-02 | 4,600 | 4,650 | 4,500 | 4,620 | 45,900 | 4,620 |
| 2005-04-28 | 4,600 | 4,640 | 4,510 | 4,640 | 41,600 | 4,640 |
| 2005-04-27 | 4,750 | 4,770 | 4,620 | 4,680 | 47,100 | 4,680 |
| 2005-04-26 | 4,830 | 4,900 | 4,650 | 4,790 | 148,700 | 4,790 |
| 2005-04-25 | 4,580 | 4,830 | 4,500 | 4,780 | 278,100 | 4,780 |
| 2005-04-22 | 4,550 | 4,580 | 4,250 | 4,330 | 81,000 | 4,330 |
| 2005-04-21 | 4,130 | 4,450 | 4,110 | 4,450 | 96,000 | 4,450 |
| 2005-04-20 | 4,600 | 4,740 | 4,250 | 4,280 | 192,500 | 4,280 |
| 2005-04-19 | 4,200 | 4,450 | 4,100 | 4,450 | 251,300 | 4,450 |
| 2005-04-18 | 3,800 | 4,210 | 3,610 | 3,950 | 286,200 | 3,950 |
| 2005-04-15 | 4,400 | 4,400 | 3,910 | 4,000 | 189,100 | 4,000 |
| 2005-04-14 | 4,390 | 4,880 | 4,320 | 4,390 | 289,200 | 4,390 |
| 2005-04-13 | 4,990 | 5,170 | 4,490 | 4,490 | 344,000 | 4,490 |
| 2005-04-12 | 5,340 | 5,490 | 5,230 | 5,490 | 156,600 | 5,490 |
| 2005-04-11 | 4,590 | 4,990 | 4,580 | 4,990 | 221,900 | 4,990 |
| 2005-04-08 | 4,200 | 4,500 | 4,110 | 4,490 | 205,700 | 4,490 |
| 2005-04-07 | 3,890 | 4,140 | 3,880 | 4,050 | 182,600 | 4,050 |
| 2005-04-06 | 3,610 | 3,900 | 3,610 | 3,890 | 107,000 | 3,890 |
| 2005-04-05 | 3,620 | 3,650 | 3,480 | 3,560 | 64,900 | 3,560 |
| 2005-04-04 | 3,680 | 3,690 | 3,580 | 3,620 | 75,200 | 3,620 |
| 2005-04-01 | 3,600 | 3,760 | 3,510 | 3,700 | 139,800 | 3,700 |
| 2005-03-31 | 3,250 | 3,710 | 3,250 | 3,700 | 163,600 | 3,700 |
| 2005-03-30 | 3,270 | 3,290 | 3,200 | 3,210 | 82,300 | 3,210 |
| 2005-03-29 | 3,200 | 3,330 | 3,130 | 3,190 | 122,300 | 3,190 |
| 2005-03-28 | 3,040 | 3,180 | 3,010 | 3,160 | 114,300 | 3,160 |
| 2005-03-25 | 3,080 | 3,100 | 2,980 | 3,000 | 155,000 | 3,000 |
| 2005-03-24 | 2,800 | 2,870 | 2,800 | 2,870 | 39,600 | 2,870 |
| 2005-03-23 | 2,850 | 2,880 | 2,760 | 2,790 | 38,400 | 2,790 |
| 2005-03-22 | 2,810 | 2,900 | 2,810 | 2,865 | 69,100 | 2,865 |
| 2005-03-18 | 2,720 | 2,800 | 2,720 | 2,780 | 40,100 | 2,780 |
| 2005-03-17 | 2,760 | 2,770 | 2,700 | 2,750 | 21,400 | 2,750 |
| 2005-03-16 | 2,790 | 2,790 | 2,725 | 2,770 | 29,600 | 2,770 |
| 2005-03-15 | 2,790 | 2,810 | 2,750 | 2,785 | 79,200 | 2,785 |
| 2005-03-14 | 2,725 | 2,820 | 2,700 | 2,815 | 160,800 | 2,815 |
| 2005-03-11 | 2,660 | 2,705 | 2,650 | 2,685 | 58,100 | 2,685 |
| 2005-03-10 | 2,725 | 2,725 | 2,615 | 2,620 | 118,000 | 2,620 |
| 2005-03-09 | 2,555 | 2,750 | 2,540 | 2,740 | 266,200 | 2,740 |
| 2005-03-08 | 2,575 | 2,575 | 2,530 | 2,560 | 57,700 | 2,560 |
| 2005-03-07 | 2,430 | 2,560 | 2,430 | 2,535 | 123,800 | 2,535 |
| 2005-03-04 | 2,340 | 2,355 | 2,320 | 2,350 | 16,700 | 2,350 |
| 2005-03-03 | 2,350 | 2,380 | 2,350 | 2,350 | 22,500 | 2,350 |
| 2005-03-02 | 2,355 | 2,385 | 2,350 | 2,385 | 21,100 | 2,385 |
| 2005-03-01 | 2,385 | 2,385 | 2,300 | 2,350 | 23,700 | 2,350 |
| 2005-02-28 | 2,395 | 2,395 | 2,360 | 2,370 | 16,700 | 2,370 |
| 2005-02-25 | 2,310 | 2,355 | 2,280 | 2,340 | 16,100 | 2,340 |
| 2005-02-24 | 2,250 | 2,290 | 2,250 | 2,290 | 20,500 | 2,290 |
| 2005-02-23 | 2,290 | 2,305 | 2,220 | 2,245 | 46,600 | 2,245 |
| 2005-02-22 | 2,310 | 2,370 | 2,295 | 2,315 | 35,400 | 2,315 |
| 2005-02-21 | 2,360 | 2,360 | 2,290 | 2,310 | 24,100 | 2,310 |
| 2005-02-18 | 2,330 | 2,360 | 2,320 | 2,360 | 22,000 | 2,360 |
| 2005-02-17 | 2,380 | 2,385 | 2,340 | 2,360 | 17,500 | 2,360 |
| 2005-02-16 | 2,425 | 2,430 | 2,355 | 2,360 | 29,800 | 2,360 |
| 2005-02-15 | 2,390 | 2,435 | 2,365 | 2,420 | 19,500 | 2,420 |
| 2005-02-14 | 2,355 | 2,390 | 2,335 | 2,360 | 19,800 | 2,360 |
| 2005-02-10 | 2,330 | 2,365 | 2,300 | 2,345 | 21,600 | 2,345 |
| 2005-02-09 | 2,360 | 2,370 | 2,300 | 2,320 | 53,100 | 2,320 |
| 2005-02-08 | 2,435 | 2,450 | 2,370 | 2,400 | 31,900 | 2,400 |
| 2005-02-07 | 2,460 | 2,490 | 2,430 | 2,460 | 23,100 | 2,460 |
| 2005-02-04 | 2,505 | 2,515 | 2,455 | 2,460 | 23,800 | 2,460 |
| 2005-02-03 | 2,520 | 2,550 | 2,505 | 2,525 | 29,300 | 2,525 |
| 2005-02-02 | 2,515 | 2,570 | 2,490 | 2,560 | 59,300 | 2,560 |
| 2005-02-01 | 2,550 | 2,600 | 2,495 | 2,495 | 70,400 | 2,495 |
| 2005-01-31 | 2,560 | 2,560 | 2,460 | 2,530 | 50,300 | 2,530 |
| 2005-01-28 | 2,515 | 2,535 | 2,465 | 2,530 | 41,000 | 2,530 |
| 2005-01-27 | 2,610 | 2,610 | 2,515 | 2,515 | 67,500 | 2,515 |
| 2005-01-26 | 2,645 | 2,660 | 2,595 | 2,610 | 115,800 | 2,610 |
| 2005-01-25 | 2,600 | 2,650 | 2,575 | 2,650 | 136,400 | 2,650 |
| 2005-01-24 | 2,530 | 2,625 | 2,525 | 2,620 | 172,900 | 2,620 |
| 2005-01-21 | 2,440 | 2,540 | 2,405 | 2,520 | 80,400 | 2,520 |
| 2005-01-20 | 2,500 | 2,525 | 2,450 | 2,465 | 89,800 | 2,465 |
| 2005-01-19 | 2,595 | 2,615 | 2,505 | 2,540 | 237,700 | 2,540 |
| 2005-01-18 | 2,470 | 2,570 | 2,380 | 2,545 | 545,400 | 2,545 |
| 2005-01-17 | 2,385 | 2,495 | 2,375 | 2,455 | 230,900 | 2,455 |
| 2005-01-14 | 2,365 | 2,370 | 2,310 | 2,370 | 73,900 | 2,370 |
| 2005-01-13 | 2,350 | 2,370 | 2,315 | 2,360 | 70,400 | 2,360 |
| 2005-01-12 | 2,355 | 2,385 | 2,335 | 2,345 | 108,900 | 2,345 |
| 2005-01-11 | 2,305 | 2,400 | 2,270 | 2,395 | 196,700 | 2,395 |
| 2005-01-07 | 2,330 | 2,340 | 2,245 | 2,270 | 108,200 | 2,270 |
| 2005-01-06 | 2,175 | 2,310 | 2,170 | 2,295 | 173,400 | 2,295 |
| 2005-01-05 | 2,215 | 2,215 | 2,165 | 2,175 | 52,200 | 2,175 |
| 2005-01-04 | 2,260 | 2,260 | 2,210 | 2,240 | 26,600 | 2,240 |
分割・併合履歴 ： なし
