6676 (株)メルコホールディングス 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 | 3,750 | 3,790 | 3,690 | 3,790 | 75,800 | 3,790 |
| 2005-12-29 | 3,620 | 3,710 | 3,620 | 3,680 | 84,000 | 3,680 |
| 2005-12-28 | 3,640 | 3,670 | 3,580 | 3,620 | 108,800 | 3,620 |
| 2005-12-27 | 3,750 | 3,750 | 3,670 | 3,680 | 57,600 | 3,680 |
| 2005-12-26 | 3,720 | 3,750 | 3,700 | 3,720 | 58,800 | 3,720 |
| 2005-12-22 | 3,690 | 3,730 | 3,660 | 3,680 | 66,800 | 3,680 |
| 2005-12-21 | 3,680 | 3,690 | 3,650 | 3,690 | 74,000 | 3,690 |
| 2005-12-20 | 3,610 | 3,690 | 3,600 | 3,690 | 69,600 | 3,690 |
| 2005-12-19 | 3,650 | 3,660 | 3,610 | 3,650 | 47,900 | 3,650 |
| 2005-12-16 | 3,670 | 3,740 | 3,640 | 3,690 | 46,900 | 3,690 |
| 2005-12-15 | 3,740 | 3,760 | 3,690 | 3,720 | 44,800 | 3,720 |
| 2005-12-14 | 3,820 | 3,880 | 3,730 | 3,760 | 70,400 | 3,760 |
| 2005-12-13 | 3,830 | 3,870 | 3,810 | 3,840 | 68,500 | 3,840 |
| 2005-12-12 | 3,880 | 4,050 | 3,860 | 3,880 | 150,900 | 3,880 |
| 2005-12-09 | 3,770 | 3,810 | 3,740 | 3,780 | 127,700 | 3,780 |
| 2005-12-08 | 3,700 | 3,740 | 3,630 | 3,670 | 109,000 | 3,670 |
| 2005-12-07 | 3,860 | 3,920 | 3,680 | 3,740 | 140,900 | 3,740 |
| 2005-12-06 | 3,840 | 4,060 | 3,840 | 3,910 | 131,900 | 3,910 |
| 2005-12-05 | 3,990 | 3,990 | 3,830 | 3,870 | 163,500 | 3,870 |
| 2005-12-02 | 4,230 | 4,300 | 3,870 | 3,990 | 294,500 | 3,990 |
| 2005-12-01 | 3,650 | 4,030 | 3,650 | 4,030 | 195,600 | 4,030 |
| 2005-11-30 | 3,670 | 3,690 | 3,620 | 3,660 | 103,500 | 3,660 |
| 2005-11-29 | 3,480 | 3,740 | 3,470 | 3,650 | 255,100 | 3,650 |
| 2005-11-28 | 3,370 | 3,440 | 3,350 | 3,410 | 81,200 | 3,410 |
| 2005-11-25 | 3,380 | 3,400 | 3,320 | 3,380 | 91,800 | 3,380 |
| 2005-11-24 | 3,410 | 3,420 | 3,340 | 3,380 | 92,700 | 3,380 |
| 2005-11-22 | 3,390 | 3,400 | 3,330 | 3,370 | 58,500 | 3,370 |
| 2005-11-21 | 3,390 | 3,430 | 3,360 | 3,390 | 101,800 | 3,390 |
| 2005-11-18 | 3,340 | 3,360 | 3,260 | 3,350 | 67,600 | 3,350 |
| 2005-11-17 | 3,210 | 3,300 | 3,210 | 3,290 | 65,500 | 3,290 |
| 2005-11-16 | 3,230 | 3,230 | 3,190 | 3,230 | 55,900 | 3,230 |
| 2005-11-15 | 3,190 | 3,250 | 3,180 | 3,230 | 80,400 | 3,230 |
| 2005-11-14 | 3,260 | 3,270 | 3,180 | 3,180 | 86,800 | 3,180 |
| 2005-11-11 | 3,270 | 3,270 | 3,190 | 3,220 | 70,400 | 3,220 |
| 2005-11-10 | 3,290 | 3,300 | 3,240 | 3,260 | 67,800 | 3,260 |
| 2005-11-09 | 3,350 | 3,380 | 3,300 | 3,310 | 59,200 | 3,310 |
| 2005-11-08 | 3,350 | 3,360 | 3,320 | 3,320 | 47,700 | 3,320 |
| 2005-11-07 | 3,440 | 3,440 | 3,320 | 3,390 | 63,600 | 3,390 |
| 2005-11-04 | 3,380 | 3,440 | 3,360 | 3,410 | 100,000 | 3,410 |
| 2005-11-02 | 3,250 | 3,420 | 3,250 | 3,370 | 196,000 | 3,370 |
| 2005-11-01 | 3,240 | 3,240 | 3,220 | 3,220 | 23,700 | 3,220 |
| 2005-10-31 | 3,190 | 3,220 | 3,180 | 3,200 | 69,400 | 3,200 |
| 2005-10-28 | 3,150 | 3,190 | 3,150 | 3,170 | 69,900 | 3,170 |
| 2005-10-27 | 3,140 | 3,190 | 3,140 | 3,170 | 60,200 | 3,170 |
| 2005-10-26 | 3,190 | 3,200 | 3,150 | 3,160 | 58,300 | 3,160 |
| 2005-10-25 | 3,150 | 3,240 | 3,150 | 3,210 | 66,000 | 3,210 |
| 2005-10-24 | 3,260 | 3,260 | 3,180 | 3,200 | 30,600 | 3,200 |
| 2005-10-21 | 3,210 | 3,280 | 3,190 | 3,270 | 60,500 | 3,270 |
| 2005-10-20 | 3,330 | 3,330 | 3,250 | 3,260 | 40,100 | 3,260 |
| 2005-10-19 | 3,330 | 3,400 | 3,290 | 3,320 | 104,500 | 3,320 |
| 2005-10-18 | 3,330 | 3,360 | 3,310 | 3,320 | 80,300 | 3,320 |
| 2005-10-17 | 3,310 | 3,330 | 3,240 | 3,310 | 62,400 | 3,310 |
| 2005-10-14 | 3,300 | 3,350 | 3,260 | 3,270 | 119,100 | 3,270 |
| 2005-10-13 | 3,150 | 3,270 | 3,090 | 3,270 | 100,900 | 3,270 |
| 2005-10-12 | 3,260 | 3,300 | 3,170 | 3,190 | 103,300 | 3,190 |
| 2005-10-11 | 3,300 | 3,300 | 3,170 | 3,220 | 40,100 | 3,220 |
| 2005-10-07 | 3,170 | 3,280 | 3,160 | 3,230 | 45,100 | 3,230 |
| 2005-10-06 | 3,240 | 3,250 | 3,170 | 3,180 | 89,900 | 3,180 |
| 2005-10-05 | 3,270 | 3,280 | 3,220 | 3,250 | 68,300 | 3,250 |
| 2005-10-04 | 3,190 | 3,250 | 3,170 | 3,250 | 59,700 | 3,250 |
| 2005-10-03 | 3,300 | 3,300 | 3,130 | 3,200 | 65,600 | 3,200 |
| 2005-09-30 | 3,360 | 3,360 | 3,270 | 3,300 | 72,000 | 3,300 |
| 2005-09-29 | 3,260 | 3,320 | 3,230 | 3,320 | 115,200 | 3,320 |
| 2005-09-28 | 3,190 | 3,260 | 3,180 | 3,260 | 125,800 | 3,260 |
| 2005-09-27 | 3,080 | 3,190 | 3,080 | 3,100 | 59,900 | 3,100 |
| 2005-09-26 | 3,180 | 3,200 | 3,160 | 3,190 | 51,800 | 3,190 |
| 2005-09-22 | 3,100 | 3,180 | 3,080 | 3,140 | 110,000 | 3,140 |
| 2005-09-21 | 3,000 | 3,200 | 2,990 | 3,200 | 147,100 | 3,200 |
| 2005-09-20 | 3,000 | 3,020 | 2,955 | 2,995 | 103,900 | 2,995 |
| 2005-09-16 | 2,890 | 3,000 | 2,880 | 3,000 | 132,100 | 3,000 |
| 2005-09-15 | 2,900 | 2,905 | 2,865 | 2,875 | 42,100 | 2,875 |
| 2005-09-14 | 2,885 | 2,905 | 2,880 | 2,900 | 37,400 | 2,900 |
| 2005-09-13 | 2,965 | 2,965 | 2,890 | 2,900 | 73,600 | 2,900 |
| 2005-09-12 | 2,950 | 2,980 | 2,950 | 2,955 | 61,400 | 2,955 |
| 2005-09-09 | 2,940 | 2,960 | 2,900 | 2,945 | 114,200 | 2,945 |
| 2005-09-08 | 2,955 | 2,955 | 2,880 | 2,900 | 54,100 | 2,900 |
| 2005-09-07 | 2,945 | 2,965 | 2,935 | 2,955 | 64,100 | 2,955 |
| 2005-09-06 | 2,895 | 2,975 | 2,895 | 2,925 | 62,200 | 2,925 |
| 2005-09-05 | 2,925 | 2,925 | 2,810 | 2,895 | 59,600 | 2,895 |
| 2005-09-02 | 2,915 | 2,945 | 2,910 | 2,925 | 31,000 | 2,925 |
| 2005-09-01 | 2,950 | 2,965 | 2,940 | 2,955 | 27,900 | 2,955 |
| 2005-08-31 | 2,915 | 2,950 | 2,905 | 2,940 | 55,100 | 2,940 |
| 2005-08-30 | 2,905 | 2,965 | 2,905 | 2,965 | 70,800 | 2,965 |
| 2005-08-29 | 2,950 | 2,950 | 2,890 | 2,915 | 47,300 | 2,915 |
| 2005-08-26 | 2,920 | 2,950 | 2,895 | 2,945 | 98,100 | 2,945 |
| 2005-08-25 | 2,800 | 2,930 | 2,800 | 2,930 | 210,500 | 2,930 |
| 2005-08-24 | 2,775 | 2,815 | 2,775 | 2,800 | 48,500 | 2,800 |
| 2005-08-23 | 2,780 | 2,845 | 2,775 | 2,805 | 82,200 | 2,805 |
| 2005-08-22 | 2,730 | 2,770 | 2,730 | 2,760 | 37,100 | 2,760 |
| 2005-08-19 | 2,750 | 2,750 | 2,695 | 2,725 | 41,300 | 2,725 |
| 2005-08-18 | 2,695 | 2,780 | 2,695 | 2,765 | 218,500 | 2,765 |
| 2005-08-17 | 2,685 | 2,685 | 2,660 | 2,665 | 42,600 | 2,665 |
| 2005-08-16 | 2,700 | 2,725 | 2,670 | 2,675 | 66,100 | 2,675 |
| 2005-08-15 | 2,770 | 2,780 | 2,600 | 2,700 | 90,200 | 2,700 |
| 2005-08-12 | 2,800 | 2,800 | 2,760 | 2,765 | 31,200 | 2,765 |
| 2005-08-11 | 2,805 | 2,805 | 2,770 | 2,785 | 25,400 | 2,785 |
| 2005-08-10 | 2,775 | 2,830 | 2,745 | 2,815 | 72,400 | 2,815 |
| 2005-08-09 | 2,660 | 2,745 | 2,660 | 2,740 | 69,600 | 2,740 |
| 2005-08-08 | 2,630 | 2,645 | 2,560 | 2,635 | 66,500 | 2,635 |
| 2005-08-05 | 2,650 | 2,690 | 2,630 | 2,655 | 79,900 | 2,655 |
| 2005-08-04 | 2,720 | 2,755 | 2,670 | 2,695 | 117,200 | 2,695 |
| 2005-08-03 | 2,845 | 2,845 | 2,750 | 2,760 | 114,200 | 2,760 |
| 2005-08-02 | 2,865 | 2,880 | 2,760 | 2,780 | 90,100 | 2,780 |
| 2005-08-01 | 2,910 | 2,910 | 2,860 | 2,860 | 92,900 | 2,860 |
| 2005-07-29 | 2,890 | 2,905 | 2,875 | 2,890 | 74,100 | 2,890 |
| 2005-07-28 | 2,795 | 2,895 | 2,780 | 2,885 | 140,400 | 2,885 |
| 2005-07-27 | 2,745 | 2,795 | 2,740 | 2,780 | 58,400 | 2,780 |
| 2005-07-26 | 2,790 | 2,805 | 2,740 | 2,780 | 93,500 | 2,780 |
| 2005-07-25 | 2,775 | 2,780 | 2,755 | 2,780 | 63,000 | 2,780 |
| 2005-07-22 | 2,800 | 2,805 | 2,765 | 2,790 | 51,500 | 2,790 |
| 2005-07-21 | 2,805 | 2,815 | 2,795 | 2,795 | 40,600 | 2,795 |
| 2005-07-20 | 2,830 | 2,830 | 2,785 | 2,800 | 60,700 | 2,800 |
| 2005-07-19 | 2,840 | 2,850 | 2,820 | 2,835 | 54,300 | 2,835 |
| 2005-07-15 | 2,805 | 2,850 | 2,805 | 2,845 | 72,300 | 2,845 |
| 2005-07-14 | 2,845 | 2,845 | 2,795 | 2,795 | 60,300 | 2,795 |
| 2005-07-13 | 2,835 | 2,840 | 2,820 | 2,840 | 71,100 | 2,840 |
| 2005-07-12 | 2,800 | 2,850 | 2,765 | 2,825 | 152,300 | 2,825 |
| 2005-07-11 | 2,740 | 2,800 | 2,735 | 2,790 | 99,600 | 2,790 |
| 2005-07-08 | 2,705 | 2,775 | 2,705 | 2,735 | 110,500 | 2,735 |
| 2005-07-07 | 2,705 | 2,745 | 2,705 | 2,715 | 91,200 | 2,715 |
| 2005-07-06 | 2,730 | 2,760 | 2,660 | 2,745 | 157,800 | 2,745 |
| 2005-07-05 | 2,770 | 2,820 | 2,750 | 2,760 | 184,800 | 2,760 |
| 2005-07-04 | 2,720 | 2,780 | 2,720 | 2,750 | 347,700 | 2,750 |
| 2005-07-01 | 2,550 | 2,600 | 2,550 | 2,580 | 97,100 | 2,580 |
| 2005-06-30 | 2,530 | 2,645 | 2,520 | 2,585 | 319,600 | 2,585 |
| 2005-06-29 | 2,400 | 2,505 | 2,400 | 2,490 | 341,500 | 2,490 |
| 2005-06-28 | 2,365 | 2,385 | 2,350 | 2,380 | 60,100 | 2,380 |
| 2005-06-27 | 2,385 | 2,385 | 2,330 | 2,340 | 68,300 | 2,340 |
| 2005-06-24 | 2,370 | 2,400 | 2,370 | 2,385 | 62,200 | 2,385 |
| 2005-06-23 | 2,360 | 2,380 | 2,355 | 2,370 | 20,200 | 2,370 |
| 2005-06-22 | 2,360 | 2,380 | 2,360 | 2,375 | 41,700 | 2,375 |
| 2005-06-21 | 2,350 | 2,390 | 2,350 | 2,375 | 41,300 | 2,375 |
| 2005-06-20 | 2,380 | 2,385 | 2,340 | 2,360 | 48,500 | 2,360 |
| 2005-06-17 | 2,335 | 2,385 | 2,335 | 2,365 | 78,800 | 2,365 |
| 2005-06-16 | 2,340 | 2,350 | 2,325 | 2,335 | 53,600 | 2,335 |
| 2005-06-15 | 2,355 | 2,355 | 2,320 | 2,350 | 37,000 | 2,350 |
| 2005-06-14 | 2,350 | 2,350 | 2,315 | 2,350 | 55,000 | 2,350 |
| 2005-06-13 | 2,340 | 2,350 | 2,330 | 2,335 | 25,500 | 2,335 |
| 2005-06-10 | 2,325 | 2,365 | 2,325 | 2,330 | 56,800 | 2,330 |
| 2005-06-09 | 2,360 | 2,370 | 2,325 | 2,335 | 46,400 | 2,335 |
| 2005-06-08 | 2,370 | 2,390 | 2,355 | 2,385 | 23,800 | 2,385 |
| 2005-06-07 | 2,370 | 2,390 | 2,355 | 2,380 | 45,800 | 2,380 |
| 2005-06-06 | 2,400 | 2,400 | 2,365 | 2,375 | 59,900 | 2,375 |
| 2005-06-03 | 2,400 | 2,405 | 2,345 | 2,375 | 91,100 | 2,375 |
| 2005-06-02 | 2,410 | 2,435 | 2,405 | 2,410 | 81,700 | 2,410 |
| 2005-06-01 | 2,420 | 2,435 | 2,390 | 2,405 | 57,300 | 2,405 |
| 2005-05-31 | 2,420 | 2,485 | 2,405 | 2,485 | 66,100 | 2,485 |
| 2005-05-30 | 2,385 | 2,425 | 2,360 | 2,410 | 51,200 | 2,410 |
| 2005-05-27 | 2,395 | 2,410 | 2,390 | 2,400 | 30,100 | 2,400 |
| 2005-05-26 | 2,395 | 2,420 | 2,390 | 2,405 | 47,300 | 2,405 |
| 2005-05-25 | 2,440 | 2,450 | 2,420 | 2,435 | 58,400 | 2,435 |
| 2005-05-24 | 2,445 | 2,460 | 2,430 | 2,450 | 48,100 | 2,450 |
| 2005-05-23 | 2,420 | 2,440 | 2,415 | 2,440 | 32,600 | 2,440 |
| 2005-05-20 | 2,420 | 2,440 | 2,400 | 2,435 | 48,600 | 2,435 |
| 2005-05-19 | 2,370 | 2,425 | 2,345 | 2,405 | 54,500 | 2,405 |
| 2005-05-18 | 2,380 | 2,380 | 2,310 | 2,330 | 37,600 | 2,330 |
| 2005-05-17 | 2,385 | 2,450 | 2,320 | 2,345 | 92,400 | 2,345 |
| 2005-05-16 | 2,470 | 2,490 | 2,375 | 2,375 | 71,400 | 2,375 |
| 2005-05-13 | 2,480 | 2,490 | 2,460 | 2,475 | 63,700 | 2,475 |
| 2005-05-12 | 2,485 | 2,490 | 2,450 | 2,480 | 54,700 | 2,480 |
| 2005-05-11 | 2,455 | 2,480 | 2,440 | 2,470 | 69,300 | 2,470 |
| 2005-05-10 | 2,460 | 2,490 | 2,435 | 2,450 | 66,600 | 2,450 |
| 2005-05-09 | 2,450 | 2,495 | 2,425 | 2,495 | 104,800 | 2,495 |
| 2005-05-06 | 2,360 | 2,450 | 2,355 | 2,440 | 135,900 | 2,440 |
| 2005-05-02 | 2,330 | 2,365 | 2,315 | 2,345 | 84,600 | 2,345 |
| 2005-04-28 | 2,265 | 2,385 | 2,260 | 2,365 | 263,100 | 2,365 |
| 2005-04-27 | 2,160 | 2,220 | 2,145 | 2,210 | 189,700 | 2,210 |
| 2005-04-26 | 2,155 | 2,170 | 2,115 | 2,120 | 75,500 | 2,120 |
| 2005-04-25 | 2,145 | 2,165 | 2,125 | 2,145 | 77,700 | 2,145 |
| 2005-04-22 | 2,140 | 2,170 | 2,095 | 2,155 | 96,800 | 2,155 |
| 2005-04-21 | 2,040 | 2,090 | 2,025 | 2,060 | 95,700 | 2,060 |
| 2005-04-20 | 2,130 | 2,130 | 2,050 | 2,055 | 60,300 | 2,055 |
| 2005-04-19 | 2,010 | 2,080 | 2,010 | 2,045 | 58,500 | 2,045 |
| 2005-04-18 | 2,025 | 2,045 | 2,000 | 2,010 | 59,500 | 2,010 |
| 2005-04-15 | 2,110 | 2,140 | 2,090 | 2,105 | 64,600 | 2,105 |
| 2005-04-14 | 2,170 | 2,170 | 2,130 | 2,160 | 110,500 | 2,160 |
| 2005-04-13 | 2,245 | 2,250 | 2,175 | 2,185 | 100,100 | 2,185 |
| 2005-04-12 | 2,290 | 2,295 | 2,240 | 2,245 | 78,100 | 2,245 |
| 2005-04-11 | 2,370 | 2,370 | 2,275 | 2,305 | 47,300 | 2,305 |
| 2005-04-08 | 2,345 | 2,390 | 2,320 | 2,370 | 81,700 | 2,370 |
| 2005-04-07 | 2,330 | 2,350 | 2,305 | 2,345 | 48,000 | 2,345 |
| 2005-04-06 | 2,320 | 2,350 | 2,315 | 2,330 | 26,200 | 2,330 |
| 2005-04-05 | 2,340 | 2,345 | 2,320 | 2,330 | 46,400 | 2,330 |
| 2005-04-04 | 2,345 | 2,365 | 2,335 | 2,350 | 44,400 | 2,350 |
| 2005-04-01 | 2,365 | 2,365 | 2,310 | 2,355 | 66,900 | 2,355 |
| 2005-03-31 | 2,300 | 2,365 | 2,300 | 2,365 | 82,700 | 2,365 |
| 2005-03-30 | 2,275 | 2,305 | 2,275 | 2,300 | 41,800 | 2,300 |
| 2005-03-29 | 2,315 | 2,320 | 2,225 | 2,270 | 39,600 | 2,270 |
| 2005-03-28 | 2,300 | 2,330 | 2,290 | 2,315 | 29,200 | 2,315 |
| 2005-03-25 | 2,280 | 2,290 | 2,260 | 2,280 | 31,900 | 2,280 |
| 2005-03-24 | 2,350 | 2,350 | 2,235 | 2,240 | 71,600 | 2,240 |
| 2005-03-23 | 2,300 | 2,390 | 2,300 | 2,350 | 164,900 | 2,350 |
| 2005-03-22 | 2,205 | 2,275 | 2,205 | 2,260 | 105,800 | 2,260 |
| 2005-03-18 | 2,170 | 2,190 | 2,165 | 2,185 | 26,500 | 2,185 |
| 2005-03-17 | 2,170 | 2,195 | 2,170 | 2,180 | 28,600 | 2,180 |
| 2005-03-16 | 2,190 | 2,190 | 2,170 | 2,170 | 20,400 | 2,170 |
| 2005-03-15 | 2,190 | 2,210 | 2,185 | 2,190 | 41,700 | 2,190 |
| 2005-03-14 | 2,185 | 2,230 | 2,185 | 2,190 | 38,300 | 2,190 |
| 2005-03-11 | 2,205 | 2,215 | 2,190 | 2,215 | 109,400 | 2,215 |
| 2005-03-10 | 2,175 | 2,215 | 2,175 | 2,180 | 90,500 | 2,180 |
| 2005-03-09 | 2,210 | 2,245 | 2,210 | 2,215 | 44,000 | 2,215 |
| 2005-03-08 | 2,240 | 2,245 | 2,220 | 2,235 | 39,500 | 2,235 |
| 2005-03-07 | 2,230 | 2,245 | 2,225 | 2,245 | 25,200 | 2,245 |
| 2005-03-04 | 2,250 | 2,250 | 2,220 | 2,245 | 42,200 | 2,245 |
| 2005-03-03 | 2,250 | 2,275 | 2,250 | 2,265 | 39,100 | 2,265 |
| 2005-03-02 | 2,270 | 2,280 | 2,245 | 2,275 | 41,300 | 2,275 |
| 2005-03-01 | 2,275 | 2,280 | 2,250 | 2,275 | 32,400 | 2,275 |
| 2005-02-28 | 2,280 | 2,290 | 2,270 | 2,275 | 44,300 | 2,275 |
| 2005-02-25 | 2,280 | 2,285 | 2,250 | 2,280 | 43,900 | 2,280 |
| 2005-02-24 | 2,235 | 2,280 | 2,235 | 2,270 | 63,600 | 2,270 |
| 2005-02-23 | 2,220 | 2,235 | 2,170 | 2,230 | 57,900 | 2,230 |
| 2005-02-22 | 2,240 | 2,255 | 2,220 | 2,220 | 75,900 | 2,220 |
| 2005-02-21 | 2,290 | 2,290 | 2,245 | 2,255 | 54,800 | 2,255 |
| 2005-02-18 | 2,260 | 2,300 | 2,250 | 2,290 | 76,500 | 2,290 |
| 2005-02-17 | 2,230 | 2,245 | 2,220 | 2,230 | 34,800 | 2,230 |
| 2005-02-16 | 2,235 | 2,275 | 2,225 | 2,245 | 114,900 | 2,245 |
| 2005-02-15 | 2,255 | 2,295 | 2,255 | 2,255 | 60,600 | 2,255 |
| 2005-02-14 | 2,265 | 2,325 | 2,265 | 2,295 | 128,900 | 2,295 |
| 2005-02-10 | 2,290 | 2,305 | 2,245 | 2,255 | 97,200 | 2,255 |
| 2005-02-09 | 2,350 | 2,350 | 2,200 | 2,325 | 77,100 | 2,325 |
| 2005-02-08 | 2,375 | 2,380 | 2,345 | 2,350 | 111,000 | 2,350 |
| 2005-02-07 | 2,305 | 2,380 | 2,300 | 2,380 | 151,000 | 2,380 |
| 2005-02-04 | 2,265 | 2,315 | 2,245 | 2,310 | 232,600 | 2,310 |
| 2005-02-03 | 2,280 | 2,305 | 2,280 | 2,285 | 73,700 | 2,285 |
| 2005-02-02 | 2,360 | 2,360 | 2,255 | 2,290 | 228,900 | 2,290 |
| 2005-02-01 | 2,380 | 2,540 | 2,380 | 2,410 | 339,100 | 2,410 |
| 2005-01-31 | 2,285 | 2,365 | 2,275 | 2,350 | 153,200 | 2,350 |
| 2005-01-28 | 2,210 | 2,275 | 2,180 | 2,275 | 164,500 | 2,275 |
| 2005-01-27 | 2,195 | 2,210 | 2,175 | 2,205 | 79,000 | 2,205 |
| 2005-01-26 | 2,225 | 2,225 | 2,170 | 2,190 | 51,200 | 2,190 |
| 2005-01-25 | 2,230 | 2,230 | 2,200 | 2,220 | 121,700 | 2,220 |
| 2005-01-24 | 2,180 | 2,240 | 2,165 | 2,220 | 90,800 | 2,220 |
| 2005-01-21 | 2,180 | 2,180 | 2,150 | 2,165 | 59,100 | 2,165 |
| 2005-01-20 | 2,170 | 2,190 | 2,135 | 2,190 | 59,000 | 2,190 |
| 2005-01-19 | 2,185 | 2,210 | 2,130 | 2,180 | 241,900 | 2,180 |
| 2005-01-18 | 2,150 | 2,275 | 2,125 | 2,260 | 434,400 | 2,260 |
| 2005-01-17 | 1,980 | 2,085 | 1,952 | 2,085 | 183,300 | 2,085 |
| 2005-01-14 | 1,931 | 1,968 | 1,931 | 1,949 | 90,100 | 1,949 |
| 2005-01-13 | 1,930 | 1,954 | 1,925 | 1,945 | 114,200 | 1,945 |
| 2005-01-12 | 1,945 | 1,955 | 1,906 | 1,922 | 75,000 | 1,922 |
| 2005-01-11 | 1,930 | 1,948 | 1,903 | 1,940 | 69,700 | 1,940 |
| 2005-01-07 | 1,897 | 1,920 | 1,885 | 1,906 | 55,400 | 1,906 |
| 2005-01-06 | 1,906 | 1,918 | 1,882 | 1,888 | 45,400 | 1,888 |
| 2005-01-05 | 1,928 | 1,935 | 1,901 | 1,908 | 50,700 | 1,908 |
| 2005-01-04 | 1,940 | 1,940 | 1,925 | 1,935 | 15,700 | 1,935 |
分割・併合履歴 ： なし
