6723 ルネサスエレクトロニクス(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 | 3,960 | 3,960 | 3,870 | 3,870 | 302,400 | 3,870 |
| 2005-12-29 | 3,850 | 3,920 | 3,810 | 3,920 | 675,500 | 3,920 |
| 2005-12-28 | 3,680 | 3,800 | 3,670 | 3,790 | 326,500 | 3,790 |
| 2005-12-27 | 3,710 | 3,710 | 3,680 | 3,680 | 223,000 | 3,680 |
| 2005-12-26 | 3,800 | 3,890 | 3,700 | 3,710 | 539,300 | 3,710 |
| 2005-12-22 | 3,660 | 3,750 | 3,620 | 3,750 | 693,700 | 3,750 |
| 2005-12-21 | 3,720 | 3,730 | 3,620 | 3,660 | 440,800 | 3,660 |
| 2005-12-20 | 3,660 | 3,740 | 3,650 | 3,680 | 469,300 | 3,680 |
| 2005-12-19 | 3,710 | 3,750 | 3,640 | 3,660 | 376,400 | 3,660 |
| 2005-12-16 | 3,750 | 3,810 | 3,710 | 3,730 | 432,300 | 3,730 |
| 2005-12-15 | 3,820 | 3,830 | 3,730 | 3,740 | 540,900 | 3,740 |
| 2005-12-14 | 3,880 | 3,980 | 3,820 | 3,840 | 671,900 | 3,840 |
| 2005-12-13 | 3,890 | 3,920 | 3,850 | 3,850 | 267,500 | 3,850 |
| 2005-12-12 | 3,890 | 3,970 | 3,880 | 3,920 | 548,900 | 3,920 |
| 2005-12-09 | 3,810 | 3,900 | 3,780 | 3,890 | 928,300 | 3,890 |
| 2005-12-08 | 3,890 | 4,030 | 3,840 | 3,910 | 806,500 | 3,910 |
| 2005-12-07 | 4,010 | 4,020 | 3,850 | 3,880 | 656,800 | 3,880 |
| 2005-12-06 | 4,110 | 4,140 | 4,010 | 4,030 | 474,000 | 4,030 |
| 2005-12-05 | 4,180 | 4,220 | 4,100 | 4,150 | 920,700 | 4,150 |
| 2005-12-02 | 4,190 | 4,230 | 4,120 | 4,150 | 589,700 | 4,150 |
| 2005-12-01 | 4,120 | 4,180 | 4,000 | 4,160 | 954,900 | 4,160 |
| 2005-11-30 | 4,380 | 4,380 | 4,110 | 4,190 | 1,190,200 | 4,190 |
| 2005-11-29 | 4,250 | 4,410 | 4,220 | 4,380 | 946,700 | 4,380 |
| 2005-11-28 | 4,080 | 4,350 | 4,050 | 4,300 | 1,711,400 | 4,300 |
| 2005-11-25 | 4,000 | 4,000 | 3,890 | 3,980 | 475,900 | 3,980 |
| 2005-11-24 | 3,930 | 4,070 | 3,930 | 4,000 | 906,000 | 4,000 |
| 2005-11-22 | 4,010 | 4,090 | 3,850 | 3,930 | 831,000 | 3,930 |
| 2005-11-21 | 3,890 | 4,030 | 3,860 | 3,990 | 1,013,600 | 3,990 |
| 2005-11-18 | 3,850 | 3,850 | 3,790 | 3,840 | 267,900 | 3,840 |
| 2005-11-17 | 3,810 | 3,830 | 3,770 | 3,820 | 320,600 | 3,820 |
| 2005-11-16 | 3,700 | 3,810 | 3,690 | 3,790 | 630,900 | 3,790 |
| 2005-11-15 | 3,750 | 3,770 | 3,700 | 3,710 | 951,300 | 3,710 |
| 2005-11-14 | 3,700 | 3,880 | 3,680 | 3,850 | 1,574,800 | 3,850 |
| 2005-11-11 | 3,700 | 3,730 | 3,550 | 3,630 | 1,298,400 | 3,630 |
| 2005-11-10 | 3,540 | 3,700 | 3,530 | 3,700 | 1,768,400 | 3,700 |
| 2005-11-09 | 3,250 | 3,490 | 3,230 | 3,440 | 874,900 | 3,440 |
| 2005-11-08 | 3,300 | 3,320 | 3,260 | 3,260 | 542,800 | 3,260 |
| 2005-11-07 | 3,300 | 3,320 | 3,270 | 3,290 | 657,300 | 3,290 |
| 2005-11-04 | 3,220 | 3,270 | 3,170 | 3,240 | 726,600 | 3,240 |
| 2005-11-02 | 3,100 | 3,130 | 3,070 | 3,110 | 927,500 | 3,110 |
| 2005-11-01 | 3,100 | 3,130 | 3,060 | 3,110 | 466,600 | 3,110 |
| 2005-10-31 | 3,190 | 3,200 | 3,060 | 3,110 | 1,219,700 | 3,110 |
| 2005-10-28 | 3,250 | 3,260 | 3,170 | 3,230 | 1,611,500 | 3,230 |
| 2005-10-27 | 3,360 | 3,430 | 3,300 | 3,300 | 1,545,300 | 3,300 |
| 2005-10-26 | 3,600 | 3,600 | 3,480 | 3,510 | 752,900 | 3,510 |
| 2005-10-25 | 3,560 | 3,640 | 3,560 | 3,590 | 426,800 | 3,590 |
| 2005-10-24 | 3,610 | 3,610 | 3,520 | 3,530 | 414,100 | 3,530 |
| 2005-10-21 | 3,560 | 3,570 | 3,540 | 3,560 | 373,300 | 3,560 |
| 2005-10-20 | 3,610 | 3,650 | 3,570 | 3,600 | 323,800 | 3,600 |
| 2005-10-19 | 3,620 | 3,640 | 3,570 | 3,600 | 589,000 | 3,600 |
| 2005-10-18 | 3,700 | 3,710 | 3,620 | 3,630 | 414,900 | 3,630 |
| 2005-10-17 | 3,690 | 3,770 | 3,690 | 3,720 | 333,100 | 3,720 |
| 2005-10-14 | 3,700 | 3,720 | 3,660 | 3,670 | 486,100 | 3,670 |
| 2005-10-13 | 3,810 | 3,810 | 3,670 | 3,730 | 432,700 | 3,730 |
| 2005-10-12 | 3,850 | 3,880 | 3,800 | 3,860 | 404,500 | 3,860 |
| 2005-10-11 | 3,740 | 3,910 | 3,730 | 3,900 | 460,700 | 3,900 |
| 2005-10-07 | 3,840 | 3,850 | 3,780 | 3,790 | 487,300 | 3,790 |
| 2005-10-06 | 3,810 | 3,840 | 3,770 | 3,790 | 445,700 | 3,790 |
| 2005-10-05 | 3,950 | 3,970 | 3,860 | 3,910 | 796,600 | 3,910 |
| 2005-10-04 | 3,770 | 3,970 | 3,770 | 3,950 | 902,500 | 3,950 |
| 2005-10-03 | 3,790 | 3,800 | 3,710 | 3,760 | 439,900 | 3,760 |
| 2005-09-30 | 3,620 | 3,800 | 3,600 | 3,780 | 511,200 | 3,780 |
| 2005-09-29 | 3,600 | 3,670 | 3,550 | 3,670 | 822,400 | 3,670 |
| 2005-09-28 | 3,690 | 3,730 | 3,640 | 3,640 | 404,900 | 3,640 |
| 2005-09-27 | 3,810 | 3,820 | 3,630 | 3,730 | 755,600 | 3,730 |
| 2005-09-26 | 3,800 | 3,860 | 3,790 | 3,860 | 345,700 | 3,860 |
| 2005-09-22 | 3,800 | 3,810 | 3,760 | 3,810 | 560,300 | 3,810 |
| 2005-09-21 | 3,830 | 3,840 | 3,790 | 3,800 | 563,000 | 3,800 |
| 2005-09-20 | 3,770 | 3,780 | 3,730 | 3,780 | 903,200 | 3,780 |
| 2005-09-16 | 3,900 | 3,900 | 3,820 | 3,820 | 314,600 | 3,820 |
| 2005-09-15 | 3,850 | 3,920 | 3,820 | 3,900 | 283,400 | 3,900 |
| 2005-09-14 | 3,870 | 3,870 | 3,800 | 3,860 | 430,700 | 3,860 |
| 2005-09-13 | 3,960 | 3,960 | 3,860 | 3,890 | 328,100 | 3,890 |
| 2005-09-12 | 3,920 | 3,950 | 3,870 | 3,950 | 1,194,100 | 3,950 |
| 2005-09-09 | 3,740 | 3,870 | 3,710 | 3,830 | 1,709,700 | 3,830 |
| 2005-09-08 | 3,710 | 3,720 | 3,680 | 3,700 | 483,800 | 3,700 |
| 2005-09-07 | 3,640 | 3,700 | 3,600 | 3,700 | 997,500 | 3,700 |
| 2005-09-06 | 3,550 | 3,630 | 3,540 | 3,620 | 641,000 | 3,620 |
| 2005-09-05 | 3,550 | 3,570 | 3,500 | 3,530 | 750,300 | 3,530 |
| 2005-09-02 | 3,610 | 3,660 | 3,600 | 3,650 | 485,600 | 3,650 |
| 2005-09-01 | 3,570 | 3,620 | 3,570 | 3,600 | 523,000 | 3,600 |
| 2005-08-31 | 3,580 | 3,600 | 3,550 | 3,560 | 624,100 | 3,560 |
| 2005-08-30 | 3,640 | 3,650 | 3,580 | 3,610 | 588,100 | 3,610 |
| 2005-08-29 | 3,740 | 3,740 | 3,600 | 3,610 | 571,200 | 3,610 |
| 2005-08-26 | 3,710 | 3,760 | 3,700 | 3,720 | 609,900 | 3,720 |
| 2005-08-25 | 3,800 | 3,810 | 3,670 | 3,690 | 1,186,800 | 3,690 |
| 2005-08-24 | 3,700 | 3,850 | 3,680 | 3,840 | 1,350,100 | 3,840 |
| 2005-08-23 | 3,630 | 3,760 | 3,590 | 3,700 | 1,049,800 | 3,700 |
| 2005-08-22 | 3,650 | 3,650 | 3,610 | 3,630 | 247,200 | 3,630 |
| 2005-08-19 | 3,610 | 3,640 | 3,580 | 3,620 | 662,300 | 3,620 |
| 2005-08-18 | 3,630 | 3,690 | 3,630 | 3,650 | 569,600 | 3,650 |
| 2005-08-17 | 3,610 | 3,650 | 3,580 | 3,630 | 806,000 | 3,630 |
| 2005-08-16 | 3,620 | 3,660 | 3,600 | 3,650 | 507,200 | 3,650 |
| 2005-08-15 | 3,640 | 3,670 | 3,620 | 3,640 | 442,600 | 3,640 |
| 2005-08-12 | 3,720 | 3,720 | 3,610 | 3,630 | 649,100 | 3,630 |
| 2005-08-11 | 3,770 | 3,810 | 3,710 | 3,730 | 776,100 | 3,730 |
| 2005-08-10 | 3,830 | 3,860 | 3,730 | 3,770 | 679,400 | 3,770 |
| 2005-08-09 | 3,730 | 3,800 | 3,720 | 3,800 | 345,300 | 3,800 |
| 2005-08-08 | 3,670 | 3,730 | 3,610 | 3,720 | 354,100 | 3,720 |
| 2005-08-05 | 3,750 | 3,760 | 3,650 | 3,660 | 491,800 | 3,660 |
| 2005-08-04 | 3,790 | 3,800 | 3,730 | 3,800 | 481,700 | 3,800 |
| 2005-08-03 | 3,800 | 3,840 | 3,770 | 3,810 | 495,100 | 3,810 |
| 2005-08-02 | 3,760 | 3,820 | 3,750 | 3,760 | 920,000 | 3,760 |
| 2005-08-01 | 3,910 | 3,920 | 3,750 | 3,750 | 1,311,200 | 3,750 |
| 2005-07-29 | 4,090 | 4,090 | 3,930 | 3,940 | 1,111,600 | 3,940 |
| 2005-07-28 | 4,060 | 4,120 | 4,020 | 4,090 | 754,300 | 4,090 |
| 2005-07-27 | 3,950 | 4,010 | 3,930 | 3,980 | 573,600 | 3,980 |
| 2005-07-26 | 4,050 | 4,080 | 3,980 | 3,990 | 569,900 | 3,990 |
| 2005-07-25 | 4,130 | 4,140 | 4,070 | 4,080 | 561,300 | 4,080 |
| 2005-07-22 | 4,160 | 4,180 | 4,120 | 4,130 | 446,800 | 4,130 |
| 2005-07-21 | 4,240 | 4,250 | 4,140 | 4,150 | 497,200 | 4,150 |
| 2005-07-20 | 4,200 | 4,240 | 4,130 | 4,240 | 617,000 | 4,240 |
| 2005-07-19 | 4,210 | 4,230 | 4,190 | 4,200 | 170,400 | 4,200 |
| 2005-07-15 | 4,190 | 4,250 | 4,170 | 4,220 | 665,200 | 4,220 |
| 2005-07-14 | 4,130 | 4,160 | 4,080 | 4,150 | 993,800 | 4,150 |
| 2005-07-13 | 4,240 | 4,240 | 4,110 | 4,110 | 1,171,300 | 4,110 |
| 2005-07-12 | 4,320 | 4,320 | 4,200 | 4,220 | 1,100,100 | 4,220 |
| 2005-07-11 | 4,250 | 4,310 | 4,240 | 4,280 | 1,079,700 | 4,280 |
| 2005-07-08 | 4,250 | 4,300 | 4,170 | 4,180 | 4,674,800 | 4,180 |
| 2005-07-07 | 4,450 | 4,450 | 4,450 | 4,450 | 151,800 | 4,450 |
| 2005-07-06 | 5,010 | 5,040 | 4,950 | 4,950 | 359,200 | 4,950 |
| 2005-07-05 | 5,010 | 5,020 | 4,960 | 5,000 | 218,900 | 5,000 |
| 2005-07-04 | 5,060 | 5,080 | 4,970 | 4,980 | 176,900 | 4,980 |
| 2005-07-01 | 5,020 | 5,050 | 4,980 | 5,050 | 217,400 | 5,050 |
| 2005-06-30 | 5,070 | 5,070 | 4,990 | 5,000 | 241,200 | 5,000 |
| 2005-06-29 | 5,040 | 5,140 | 5,030 | 5,070 | 419,800 | 5,070 |
| 2005-06-28 | 4,930 | 4,980 | 4,880 | 4,980 | 378,600 | 4,980 |
| 2005-06-27 | 5,000 | 5,010 | 4,930 | 4,940 | 282,400 | 4,940 |
| 2005-06-24 | 5,100 | 5,100 | 5,030 | 5,060 | 452,100 | 5,060 |
| 2005-06-23 | 5,010 | 5,160 | 5,010 | 5,130 | 548,800 | 5,130 |
| 2005-06-22 | 5,030 | 5,030 | 4,980 | 4,990 | 315,800 | 4,990 |
| 2005-06-21 | 5,000 | 5,030 | 4,980 | 4,980 | 136,100 | 4,980 |
| 2005-06-20 | 5,000 | 5,040 | 4,990 | 5,000 | 165,800 | 5,000 |
| 2005-06-17 | 5,050 | 5,050 | 5,020 | 5,020 | 248,800 | 5,020 |
| 2005-06-16 | 5,070 | 5,080 | 4,980 | 5,030 | 307,300 | 5,030 |
| 2005-06-15 | 5,080 | 5,110 | 5,060 | 5,070 | 393,100 | 5,070 |
| 2005-06-14 | 5,170 | 5,180 | 5,110 | 5,110 | 158,200 | 5,110 |
| 2005-06-13 | 5,150 | 5,220 | 5,150 | 5,160 | 192,100 | 5,160 |
| 2005-06-10 | 5,250 | 5,260 | 5,150 | 5,200 | 431,700 | 5,200 |
| 2005-06-09 | 5,240 | 5,280 | 5,180 | 5,200 | 391,900 | 5,200 |
| 2005-06-08 | 5,100 | 5,240 | 5,090 | 5,230 | 400,600 | 5,230 |
| 2005-06-07 | 5,120 | 5,160 | 5,080 | 5,100 | 234,400 | 5,100 |
| 2005-06-06 | 5,120 | 5,230 | 5,080 | 5,200 | 355,900 | 5,200 |
| 2005-06-03 | 5,210 | 5,210 | 5,140 | 5,180 | 207,500 | 5,180 |
| 2005-06-02 | 5,290 | 5,330 | 5,190 | 5,260 | 677,800 | 5,260 |
| 2005-06-01 | 5,190 | 5,280 | 5,140 | 5,280 | 317,600 | 5,280 |
| 2005-05-31 | 5,170 | 5,210 | 5,130 | 5,200 | 488,500 | 5,200 |
| 2005-05-30 | 5,140 | 5,290 | 5,120 | 5,220 | 765,100 | 5,220 |
| 2005-05-27 | 4,930 | 5,080 | 4,920 | 5,080 | 369,700 | 5,080 |
| 2005-05-26 | 4,920 | 5,010 | 4,920 | 4,920 | 281,300 | 4,920 |
| 2005-05-25 | 5,080 | 5,080 | 4,950 | 4,950 | 327,600 | 4,950 |
| 2005-05-24 | 5,040 | 5,080 | 4,970 | 5,070 | 234,900 | 5,070 |
| 2005-05-23 | 5,090 | 5,090 | 5,000 | 5,030 | 372,800 | 5,030 |
| 2005-05-20 | 4,980 | 5,070 | 4,980 | 5,040 | 327,000 | 5,040 |
| 2005-05-19 | 4,900 | 4,990 | 4,850 | 4,970 | 344,000 | 4,970 |
| 2005-05-18 | 4,860 | 4,890 | 4,800 | 4,800 | 189,200 | 4,800 |
| 2005-05-17 | 4,910 | 4,940 | 4,820 | 4,830 | 303,400 | 4,830 |
| 2005-05-16 | 4,860 | 4,940 | 4,830 | 4,840 | 318,800 | 4,840 |
| 2005-05-13 | 4,830 | 4,850 | 4,790 | 4,810 | 138,500 | 4,810 |
| 2005-05-12 | 4,790 | 4,870 | 4,790 | 4,820 | 202,000 | 4,820 |
| 2005-05-11 | 4,870 | 4,870 | 4,770 | 4,800 | 243,000 | 4,800 |
| 2005-05-10 | 4,960 | 4,960 | 4,840 | 4,860 | 322,200 | 4,860 |
| 2005-05-09 | 4,870 | 4,960 | 4,820 | 4,950 | 278,200 | 4,950 |
| 2005-05-06 | 4,880 | 4,930 | 4,810 | 4,930 | 219,000 | 4,930 |
| 2005-05-02 | 4,740 | 4,850 | 4,700 | 4,780 | 333,200 | 4,780 |
| 2005-04-28 | 4,820 | 4,840 | 4,730 | 4,740 | 678,400 | 4,740 |
| 2005-04-27 | 4,910 | 4,950 | 4,860 | 4,920 | 646,200 | 4,920 |
| 2005-04-26 | 5,170 | 5,170 | 5,040 | 5,110 | 203,200 | 5,110 |
| 2005-04-25 | 5,130 | 5,150 | 5,090 | 5,140 | 117,100 | 5,140 |
| 2005-04-22 | 5,150 | 5,220 | 5,090 | 5,100 | 309,300 | 5,100 |
| 2005-04-21 | 5,030 | 5,090 | 5,010 | 5,010 | 494,600 | 5,010 |
| 2005-04-20 | 5,120 | 5,180 | 5,090 | 5,130 | 392,300 | 5,130 |
| 2005-04-19 | 4,930 | 5,040 | 4,900 | 4,980 | 390,500 | 4,980 |
| 2005-04-18 | 5,010 | 5,010 | 4,820 | 4,830 | 424,600 | 4,830 |
| 2005-04-15 | 5,160 | 5,160 | 5,020 | 5,030 | 380,000 | 5,030 |
| 2005-04-14 | 5,140 | 5,180 | 5,040 | 5,180 | 612,500 | 5,180 |
| 2005-04-13 | 5,250 | 5,320 | 5,220 | 5,220 | 263,700 | 5,220 |
| 2005-04-12 | 5,310 | 5,360 | 5,150 | 5,180 | 384,500 | 5,180 |
| 2005-04-11 | 5,380 | 5,410 | 5,330 | 5,360 | 124,800 | 5,360 |
| 2005-04-08 | 5,410 | 5,450 | 5,390 | 5,420 | 192,600 | 5,420 |
| 2005-04-07 | 5,420 | 5,450 | 5,350 | 5,420 | 279,300 | 5,420 |
| 2005-04-06 | 5,400 | 5,490 | 5,380 | 5,400 | 448,000 | 5,400 |
| 2005-04-05 | 5,300 | 5,400 | 5,260 | 5,330 | 698,100 | 5,330 |
| 2005-04-04 | 5,120 | 5,250 | 5,050 | 5,200 | 704,700 | 5,200 |
| 2005-04-01 | 5,000 | 5,090 | 4,990 | 5,050 | 369,700 | 5,050 |
| 2005-03-31 | 5,090 | 5,120 | 4,980 | 5,000 | 350,000 | 5,000 |
| 2005-03-30 | 5,060 | 5,060 | 4,980 | 5,060 | 388,500 | 5,060 |
| 2005-03-29 | 5,140 | 5,140 | 5,040 | 5,100 | 180,600 | 5,100 |
| 2005-03-28 | 5,120 | 5,210 | 5,090 | 5,140 | 349,600 | 5,140 |
| 2005-03-25 | 5,210 | 5,210 | 5,120 | 5,170 | 199,300 | 5,170 |
| 2005-03-24 | 5,200 | 5,240 | 5,140 | 5,140 | 267,100 | 5,140 |
| 2005-03-23 | 5,320 | 5,340 | 5,200 | 5,260 | 243,600 | 5,260 |
| 2005-03-22 | 5,360 | 5,410 | 5,310 | 5,310 | 439,600 | 5,310 |
| 2005-03-18 | 5,300 | 5,390 | 5,290 | 5,350 | 471,400 | 5,350 |
| 2005-03-17 | 5,180 | 5,280 | 5,150 | 5,260 | 376,200 | 5,260 |
| 2005-03-16 | 5,260 | 5,260 | 5,090 | 5,170 | 746,000 | 5,170 |
| 2005-03-15 | 5,320 | 5,320 | 5,240 | 5,260 | 280,300 | 5,260 |
| 2005-03-14 | 5,380 | 5,400 | 5,300 | 5,330 | 229,700 | 5,330 |
| 2005-03-11 | 5,360 | 5,450 | 5,360 | 5,370 | 440,600 | 5,370 |
| 2005-03-10 | 5,420 | 5,480 | 5,340 | 5,370 | 491,700 | 5,370 |
| 2005-03-09 | 5,520 | 5,540 | 5,410 | 5,410 | 1,084,600 | 5,410 |
| 2005-03-08 | 5,760 | 5,760 | 5,580 | 5,580 | 683,800 | 5,580 |
| 2005-03-07 | 5,760 | 5,800 | 5,740 | 5,750 | 217,000 | 5,750 |
| 2005-03-04 | 5,780 | 5,790 | 5,700 | 5,750 | 211,500 | 5,750 |
| 2005-03-03 | 5,880 | 5,880 | 5,700 | 5,790 | 283,600 | 5,790 |
| 2005-03-02 | 5,750 | 5,860 | 5,730 | 5,860 | 222,900 | 5,860 |
| 2005-03-01 | 5,820 | 5,820 | 5,680 | 5,750 | 333,500 | 5,750 |
| 2005-02-28 | 5,760 | 5,870 | 5,740 | 5,820 | 238,000 | 5,820 |
| 2005-02-25 | 5,650 | 5,780 | 5,650 | 5,750 | 359,700 | 5,750 |
| 2005-02-24 | 5,670 | 5,690 | 5,630 | 5,670 | 302,900 | 5,670 |
| 2005-02-23 | 5,670 | 5,760 | 5,630 | 5,750 | 432,900 | 5,750 |
| 2005-02-22 | 5,760 | 5,830 | 5,730 | 5,770 | 513,900 | 5,770 |
| 2005-02-21 | 5,960 | 5,960 | 5,870 | 5,880 | 575,300 | 5,880 |
| 2005-02-18 | 5,660 | 5,830 | 5,640 | 5,760 | 609,000 | 5,760 |
| 2005-02-17 | 5,610 | 5,700 | 5,570 | 5,640 | 346,600 | 5,640 |
| 2005-02-16 | 5,480 | 5,660 | 5,480 | 5,620 | 469,900 | 5,620 |
| 2005-02-15 | 5,570 | 5,610 | 5,460 | 5,500 | 251,000 | 5,500 |
| 2005-02-14 | 5,480 | 5,580 | 5,470 | 5,570 | 491,300 | 5,570 |
| 2005-02-10 | 5,370 | 5,430 | 5,330 | 5,430 | 199,000 | 5,430 |
| 2005-02-09 | 5,390 | 5,390 | 5,350 | 5,370 | 234,900 | 5,370 |
| 2005-02-08 | 5,290 | 5,340 | 5,280 | 5,310 | 267,500 | 5,310 |
| 2005-02-07 | 5,140 | 5,310 | 5,140 | 5,280 | 332,500 | 5,280 |
| 2005-02-04 | 5,140 | 5,190 | 5,100 | 5,150 | 295,300 | 5,150 |
| 2005-02-03 | 5,200 | 5,230 | 5,150 | 5,190 | 210,200 | 5,190 |
| 2005-02-02 | 5,200 | 5,200 | 5,140 | 5,160 | 302,200 | 5,160 |
| 2005-02-01 | 5,250 | 5,250 | 5,110 | 5,110 | 514,900 | 5,110 |
| 2005-01-31 | 5,250 | 5,290 | 5,090 | 5,240 | 557,600 | 5,240 |
| 2005-01-28 | 5,300 | 5,320 | 5,260 | 5,280 | 422,900 | 5,280 |
| 2005-01-27 | 5,140 | 5,400 | 5,140 | 5,400 | 765,500 | 5,400 |
| 2005-01-26 | 5,160 | 5,190 | 5,130 | 5,160 | 272,300 | 5,160 |
| 2005-01-25 | 5,200 | 5,200 | 5,070 | 5,180 | 484,500 | 5,180 |
| 2005-01-24 | 5,300 | 5,320 | 5,270 | 5,270 | 241,700 | 5,270 |
| 2005-01-21 | 5,290 | 5,320 | 5,260 | 5,310 | 592,300 | 5,310 |
| 2005-01-20 | 5,250 | 5,330 | 5,190 | 5,280 | 633,700 | 5,280 |
| 2005-01-19 | 5,290 | 5,330 | 5,260 | 5,290 | 600,700 | 5,290 |
| 2005-01-18 | 5,220 | 5,280 | 5,210 | 5,240 | 698,800 | 5,240 |
| 2005-01-17 | 5,120 | 5,200 | 5,120 | 5,190 | 347,600 | 5,190 |
| 2005-01-14 | 5,070 | 5,100 | 5,030 | 5,070 | 590,500 | 5,070 |
| 2005-01-13 | 5,050 | 5,080 | 4,990 | 5,060 | 656,800 | 5,060 |
| 2005-01-12 | 5,090 | 5,130 | 5,030 | 5,040 | 656,800 | 5,040 |
| 2005-01-11 | 4,890 | 5,020 | 4,870 | 4,990 | 674,200 | 4,990 |
| 2005-01-07 | 4,840 | 4,840 | 4,780 | 4,810 | 334,500 | 4,810 |
| 2005-01-06 | 4,770 | 4,890 | 4,760 | 4,880 | 616,600 | 4,880 |
| 2005-01-05 | 4,890 | 4,890 | 4,790 | 4,800 | 541,300 | 4,800 |
| 2005-01-04 | 4,940 | 4,960 | 4,910 | 4,940 | 194,000 | 4,940 |
分割・併合履歴 ： なし
