6856 (株)堀場製作所 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 | 3,500 | 3,500 | 3,400 | 3,400 | 110,000 | 3,400 |
| 2005-12-29 | 3,250 | 3,480 | 3,230 | 3,410 | 139,000 | 3,410 |
| 2005-12-28 | 3,170 | 3,240 | 3,150 | 3,240 | 167,000 | 3,240 |
| 2005-12-27 | 3,290 | 3,290 | 3,210 | 3,210 | 171,000 | 3,210 |
| 2005-12-26 | 3,300 | 3,400 | 3,290 | 3,350 | 143,000 | 3,350 |
| 2005-12-22 | 3,360 | 3,360 | 3,240 | 3,240 | 344,000 | 3,240 |
| 2005-12-21 | 3,280 | 3,370 | 3,280 | 3,350 | 179,000 | 3,350 |
| 2005-12-20 | 3,360 | 3,360 | 3,270 | 3,330 | 134,000 | 3,330 |
| 2005-12-19 | 3,500 | 3,500 | 3,320 | 3,370 | 56,000 | 3,370 |
| 2005-12-16 | 3,370 | 3,430 | 3,350 | 3,420 | 136,000 | 3,420 |
| 2005-12-15 | 3,430 | 3,440 | 3,370 | 3,390 | 131,000 | 3,390 |
| 2005-12-14 | 3,530 | 3,530 | 3,420 | 3,430 | 135,000 | 3,430 |
| 2005-12-13 | 3,540 | 3,540 | 3,400 | 3,480 | 140,000 | 3,480 |
| 2005-12-12 | 3,580 | 3,600 | 3,530 | 3,560 | 98,000 | 3,560 |
| 2005-12-09 | 3,430 | 3,450 | 3,360 | 3,430 | 329,000 | 3,430 |
| 2005-12-08 | 3,460 | 3,510 | 3,390 | 3,440 | 244,000 | 3,440 |
| 2005-12-07 | 3,630 | 3,630 | 3,440 | 3,510 | 159,000 | 3,510 |
| 2005-12-06 | 3,700 | 3,730 | 3,670 | 3,680 | 260,000 | 3,680 |
| 2005-12-05 | 3,700 | 3,820 | 3,680 | 3,770 | 251,000 | 3,770 |
| 2005-12-02 | 3,550 | 3,860 | 3,520 | 3,700 | 504,000 | 3,700 |
| 2005-12-01 | 3,280 | 3,560 | 3,270 | 3,550 | 352,000 | 3,550 |
| 2005-11-30 | 3,080 | 3,410 | 3,050 | 3,350 | 301,000 | 3,350 |
| 2005-11-29 | 3,000 | 3,050 | 2,990 | 3,000 | 174,000 | 3,000 |
| 2005-11-28 | 3,000 | 3,000 | 2,960 | 2,965 | 95,000 | 2,965 |
| 2005-11-25 | 3,020 | 3,020 | 2,970 | 2,995 | 72,000 | 2,995 |
| 2005-11-24 | 2,960 | 3,080 | 2,960 | 3,050 | 98,000 | 3,050 |
| 2005-11-22 | 3,020 | 3,050 | 3,010 | 3,020 | 72,000 | 3,020 |
| 2005-11-21 | 3,070 | 3,120 | 3,020 | 3,020 | 103,000 | 3,020 |
| 2005-11-18 | 3,080 | 3,080 | 3,010 | 3,080 | 101,000 | 3,080 |
| 2005-11-17 | 3,000 | 3,020 | 2,975 | 3,020 | 132,000 | 3,020 |
| 2005-11-16 | 2,950 | 3,000 | 2,920 | 3,000 | 98,000 | 3,000 |
| 2005-11-15 | 3,000 | 3,000 | 2,950 | 2,980 | 121,000 | 2,980 |
| 2005-11-14 | 3,050 | 3,050 | 2,970 | 2,980 | 84,000 | 2,980 |
| 2005-11-11 | 3,040 | 3,080 | 3,020 | 3,040 | 197,000 | 3,040 |
| 2005-11-10 | 3,010 | 3,050 | 2,990 | 3,020 | 138,000 | 3,020 |
| 2005-11-09 | 2,990 | 3,010 | 2,960 | 3,010 | 126,000 | 3,010 |
| 2005-11-08 | 2,945 | 3,030 | 2,855 | 3,020 | 223,000 | 3,020 |
| 2005-11-07 | 2,945 | 3,030 | 2,945 | 3,000 | 182,000 | 3,000 |
| 2005-11-04 | 2,825 | 2,950 | 2,815 | 2,945 | 176,000 | 2,945 |
| 2005-11-02 | 2,840 | 2,850 | 2,790 | 2,790 | 77,000 | 2,790 |
| 2005-11-01 | 2,830 | 2,840 | 2,800 | 2,810 | 66,000 | 2,810 |
| 2005-10-31 | 2,805 | 2,805 | 2,770 | 2,785 | 59,000 | 2,785 |
| 2005-10-28 | 2,750 | 2,820 | 2,725 | 2,820 | 100,000 | 2,820 |
| 2005-10-27 | 2,795 | 2,850 | 2,730 | 2,755 | 145,000 | 2,755 |
| 2005-10-26 | 2,795 | 2,820 | 2,780 | 2,795 | 61,000 | 2,795 |
| 2005-10-25 | 2,825 | 2,870 | 2,820 | 2,835 | 66,000 | 2,835 |
| 2005-10-24 | 2,850 | 2,865 | 2,820 | 2,825 | 39,000 | 2,825 |
| 2005-10-21 | 2,815 | 2,815 | 2,750 | 2,790 | 39,000 | 2,790 |
| 2005-10-20 | 2,850 | 2,855 | 2,825 | 2,835 | 92,000 | 2,835 |
| 2005-10-19 | 2,780 | 2,845 | 2,750 | 2,845 | 84,000 | 2,845 |
| 2005-10-18 | 2,775 | 2,800 | 2,750 | 2,780 | 87,000 | 2,780 |
| 2005-10-17 | 2,780 | 2,790 | 2,740 | 2,780 | 29,000 | 2,780 |
| 2005-10-14 | 2,780 | 2,785 | 2,740 | 2,750 | 53,000 | 2,750 |
| 2005-10-13 | 2,725 | 2,795 | 2,710 | 2,765 | 94,000 | 2,765 |
| 2005-10-12 | 2,770 | 2,790 | 2,730 | 2,730 | 70,000 | 2,730 |
| 2005-10-11 | 2,765 | 2,770 | 2,745 | 2,765 | 70,000 | 2,765 |
| 2005-10-07 | 2,795 | 2,800 | 2,720 | 2,720 | 129,000 | 2,720 |
| 2005-10-06 | 2,725 | 2,830 | 2,665 | 2,790 | 178,000 | 2,790 |
| 2005-10-05 | 2,780 | 2,785 | 2,700 | 2,720 | 103,000 | 2,720 |
| 2005-10-04 | 2,695 | 2,775 | 2,660 | 2,775 | 128,000 | 2,775 |
| 2005-10-03 | 2,750 | 2,765 | 2,655 | 2,655 | 97,000 | 2,655 |
| 2005-09-30 | 2,800 | 2,800 | 2,720 | 2,730 | 85,000 | 2,730 |
| 2005-09-29 | 2,800 | 2,815 | 2,745 | 2,760 | 73,000 | 2,760 |
| 2005-09-28 | 2,790 | 2,810 | 2,730 | 2,790 | 74,000 | 2,790 |
| 2005-09-27 | 2,820 | 2,820 | 2,710 | 2,710 | 66,000 | 2,710 |
| 2005-09-26 | 2,825 | 2,825 | 2,785 | 2,815 | 74,000 | 2,815 |
| 2005-09-22 | 2,750 | 2,795 | 2,710 | 2,795 | 75,000 | 2,795 |
| 2005-09-21 | 2,800 | 2,820 | 2,700 | 2,760 | 84,000 | 2,760 |
| 2005-09-20 | 2,860 | 2,860 | 2,790 | 2,800 | 99,000 | 2,800 |
| 2005-09-16 | 2,760 | 2,785 | 2,740 | 2,780 | 68,000 | 2,780 |
| 2005-09-15 | 2,725 | 2,765 | 2,710 | 2,720 | 48,000 | 2,720 |
| 2005-09-14 | 2,770 | 2,775 | 2,695 | 2,725 | 137,000 | 2,725 |
| 2005-09-13 | 2,775 | 2,810 | 2,755 | 2,800 | 92,000 | 2,800 |
| 2005-09-12 | 2,695 | 2,765 | 2,675 | 2,735 | 127,000 | 2,735 |
| 2005-09-09 | 2,660 | 2,660 | 2,625 | 2,635 | 290,000 | 2,635 |
| 2005-09-08 | 2,730 | 2,730 | 2,635 | 2,655 | 152,000 | 2,655 |
| 2005-09-07 | 2,720 | 2,765 | 2,710 | 2,725 | 257,000 | 2,725 |
| 2005-09-06 | 2,775 | 2,795 | 2,655 | 2,680 | 332,000 | 2,680 |
| 2005-09-05 | 2,835 | 2,840 | 2,770 | 2,800 | 225,000 | 2,800 |
| 2005-09-02 | 2,855 | 2,855 | 2,830 | 2,845 | 141,000 | 2,845 |
| 2005-09-01 | 2,885 | 2,950 | 2,820 | 2,840 | 210,000 | 2,840 |
| 2005-08-31 | 2,900 | 2,900 | 2,830 | 2,880 | 173,000 | 2,880 |
| 2005-08-30 | 2,980 | 3,020 | 2,900 | 2,940 | 398,000 | 2,940 |
| 2005-08-29 | 2,900 | 2,940 | 2,870 | 2,900 | 150,000 | 2,900 |
| 2005-08-26 | 2,800 | 2,865 | 2,800 | 2,865 | 93,000 | 2,865 |
| 2005-08-25 | 2,800 | 2,800 | 2,760 | 2,795 | 88,000 | 2,795 |
| 2005-08-24 | 2,780 | 2,840 | 2,780 | 2,800 | 56,000 | 2,800 |
| 2005-08-23 | 2,700 | 2,850 | 2,700 | 2,805 | 143,000 | 2,805 |
| 2005-08-22 | 2,665 | 2,695 | 2,650 | 2,695 | 76,000 | 2,695 |
| 2005-08-19 | 2,720 | 2,720 | 2,650 | 2,665 | 113,000 | 2,665 |
| 2005-08-18 | 2,690 | 2,700 | 2,675 | 2,680 | 47,000 | 2,680 |
| 2005-08-17 | 2,700 | 2,705 | 2,660 | 2,660 | 71,000 | 2,660 |
| 2005-08-16 | 2,680 | 2,715 | 2,650 | 2,660 | 38,000 | 2,660 |
| 2005-08-15 | 2,710 | 2,720 | 2,665 | 2,680 | 70,000 | 2,680 |
| 2005-08-12 | 2,630 | 2,690 | 2,585 | 2,650 | 119,000 | 2,650 |
| 2005-08-11 | 2,650 | 2,665 | 2,605 | 2,630 | 72,000 | 2,630 |
| 2005-08-10 | 2,660 | 2,660 | 2,605 | 2,630 | 134,000 | 2,630 |
| 2005-08-09 | 2,570 | 2,650 | 2,570 | 2,620 | 211,000 | 2,620 |
| 2005-08-08 | 2,540 | 2,600 | 2,495 | 2,560 | 65,000 | 2,560 |
| 2005-08-05 | 2,530 | 2,580 | 2,505 | 2,545 | 293,000 | 2,545 |
| 2005-08-04 | 2,600 | 2,600 | 2,525 | 2,565 | 284,000 | 2,565 |
| 2005-08-03 | 2,640 | 2,650 | 2,480 | 2,600 | 396,000 | 2,600 |
| 2005-08-02 | 2,750 | 2,775 | 2,630 | 2,630 | 106,000 | 2,630 |
| 2005-08-01 | 2,680 | 2,720 | 2,680 | 2,710 | 106,000 | 2,710 |
| 2005-07-29 | 2,630 | 2,645 | 2,615 | 2,635 | 127,000 | 2,635 |
| 2005-07-28 | 2,655 | 2,655 | 2,600 | 2,630 | 164,000 | 2,630 |
| 2005-07-27 | 2,600 | 2,615 | 2,590 | 2,615 | 162,000 | 2,615 |
| 2005-07-26 | 2,580 | 2,610 | 2,570 | 2,590 | 83,000 | 2,590 |
| 2005-07-25 | 2,560 | 2,580 | 2,540 | 2,580 | 191,000 | 2,580 |
| 2005-07-22 | 2,485 | 2,520 | 2,485 | 2,520 | 217,000 | 2,520 |
| 2005-07-21 | 2,480 | 2,485 | 2,465 | 2,485 | 123,000 | 2,485 |
| 2005-07-20 | 2,450 | 2,465 | 2,425 | 2,450 | 114,000 | 2,450 |
| 2005-07-19 | 2,445 | 2,445 | 2,405 | 2,405 | 44,000 | 2,405 |
| 2005-07-15 | 2,415 | 2,440 | 2,410 | 2,435 | 91,000 | 2,435 |
| 2005-07-14 | 2,400 | 2,425 | 2,385 | 2,405 | 116,000 | 2,405 |
| 2005-07-13 | 2,380 | 2,395 | 2,370 | 2,395 | 89,000 | 2,395 |
| 2005-07-12 | 2,390 | 2,400 | 2,375 | 2,385 | 73,000 | 2,385 |
| 2005-07-11 | 2,370 | 2,395 | 2,370 | 2,395 | 77,000 | 2,395 |
| 2005-07-08 | 2,385 | 2,385 | 2,340 | 2,360 | 72,000 | 2,360 |
| 2005-07-07 | 2,385 | 2,410 | 2,380 | 2,400 | 106,000 | 2,400 |
| 2005-07-06 | 2,370 | 2,415 | 2,370 | 2,390 | 77,000 | 2,390 |
| 2005-07-05 | 2,385 | 2,390 | 2,355 | 2,365 | 141,000 | 2,365 |
| 2005-07-04 | 2,415 | 2,415 | 2,390 | 2,400 | 96,000 | 2,400 |
| 2005-07-01 | 2,395 | 2,430 | 2,395 | 2,415 | 100,000 | 2,415 |
| 2005-06-30 | 2,435 | 2,435 | 2,375 | 2,395 | 130,000 | 2,395 |
| 2005-06-29 | 2,445 | 2,455 | 2,410 | 2,435 | 162,000 | 2,435 |
| 2005-06-28 | 2,450 | 2,450 | 2,425 | 2,425 | 92,000 | 2,425 |
| 2005-06-27 | 2,400 | 2,440 | 2,390 | 2,400 | 140,000 | 2,400 |
| 2005-06-24 | 2,380 | 2,400 | 2,330 | 2,400 | 143,000 | 2,400 |
| 2005-06-23 | 2,365 | 2,380 | 2,350 | 2,380 | 201,000 | 2,380 |
| 2005-06-22 | 2,370 | 2,380 | 2,330 | 2,360 | 96,000 | 2,360 |
| 2005-06-21 | 2,335 | 2,375 | 2,330 | 2,330 | 136,000 | 2,330 |
| 2005-06-20 | 2,300 | 2,335 | 2,300 | 2,325 | 71,000 | 2,325 |
| 2005-06-17 | 2,300 | 2,325 | 2,280 | 2,300 | 175,000 | 2,300 |
| 2005-06-16 | 2,235 | 2,290 | 2,230 | 2,275 | 154,000 | 2,275 |
| 2005-06-15 | 2,270 | 2,300 | 2,195 | 2,240 | 172,000 | 2,240 |
| 2005-06-14 | 2,360 | 2,360 | 2,300 | 2,310 | 60,000 | 2,310 |
| 2005-06-13 | 2,270 | 2,350 | 2,270 | 2,350 | 117,000 | 2,350 |
| 2005-06-10 | 2,300 | 2,320 | 2,270 | 2,270 | 144,000 | 2,270 |
| 2005-06-09 | 2,360 | 2,360 | 2,260 | 2,295 | 144,000 | 2,295 |
| 2005-06-08 | 2,255 | 2,370 | 2,250 | 2,355 | 257,000 | 2,355 |
| 2005-06-07 | 2,275 | 2,350 | 2,240 | 2,330 | 326,000 | 2,330 |
| 2005-06-06 | 2,230 | 2,270 | 2,230 | 2,255 | 137,000 | 2,255 |
| 2005-06-03 | 2,220 | 2,295 | 2,210 | 2,270 | 361,000 | 2,270 |
| 2005-06-02 | 2,270 | 2,295 | 2,230 | 2,290 | 170,000 | 2,290 |
| 2005-06-01 | 2,275 | 2,275 | 2,250 | 2,265 | 159,000 | 2,265 |
| 2005-05-31 | 2,125 | 2,240 | 2,090 | 2,195 | 297,000 | 2,195 |
| 2005-05-30 | 2,080 | 2,135 | 2,060 | 2,135 | 95,000 | 2,135 |
| 2005-05-27 | 2,030 | 2,065 | 2,020 | 2,060 | 43,000 | 2,060 |
| 2005-05-26 | 2,040 | 2,065 | 2,015 | 2,055 | 101,000 | 2,055 |
| 2005-05-25 | 2,015 | 2,025 | 1,993 | 2,025 | 68,000 | 2,025 |
| 2005-05-24 | 2,020 | 2,045 | 2,010 | 2,010 | 111,000 | 2,010 |
| 2005-05-23 | 2,030 | 2,055 | 2,010 | 2,040 | 93,000 | 2,040 |
| 2005-05-20 | 2,020 | 2,035 | 1,997 | 2,030 | 98,000 | 2,030 |
| 2005-05-19 | 2,000 | 2,000 | 1,975 | 1,998 | 170,000 | 1,998 |
| 2005-05-18 | 1,975 | 1,998 | 1,951 | 1,951 | 253,000 | 1,951 |
| 2005-05-17 | 1,949 | 1,957 | 1,940 | 1,945 | 215,000 | 1,945 |
| 2005-05-16 | 1,896 | 1,921 | 1,894 | 1,910 | 62,000 | 1,910 |
| 2005-05-13 | 1,901 | 1,910 | 1,895 | 1,896 | 44,000 | 1,896 |
| 2005-05-12 | 1,917 | 1,926 | 1,901 | 1,915 | 141,000 | 1,915 |
| 2005-05-11 | 1,899 | 1,915 | 1,894 | 1,915 | 159,000 | 1,915 |
| 2005-05-10 | 1,885 | 1,905 | 1,885 | 1,900 | 77,000 | 1,900 |
| 2005-05-09 | 1,887 | 1,890 | 1,870 | 1,890 | 189,000 | 1,890 |
| 2005-05-06 | 1,899 | 1,905 | 1,882 | 1,886 | 211,000 | 1,886 |
| 2005-05-02 | 1,920 | 1,920 | 1,880 | 1,882 | 158,000 | 1,882 |
| 2005-04-28 | 1,935 | 1,938 | 1,910 | 1,938 | 216,000 | 1,938 |
| 2005-04-27 | 1,930 | 1,940 | 1,915 | 1,924 | 154,000 | 1,924 |
| 2005-04-26 | 1,933 | 1,970 | 1,920 | 1,931 | 100,000 | 1,931 |
| 2005-04-25 | 1,890 | 1,900 | 1,878 | 1,894 | 57,000 | 1,894 |
| 2005-04-22 | 1,900 | 1,900 | 1,870 | 1,881 | 32,000 | 1,881 |
| 2005-04-21 | 1,850 | 1,894 | 1,835 | 1,870 | 97,000 | 1,870 |
| 2005-04-20 | 1,890 | 1,891 | 1,841 | 1,850 | 107,000 | 1,850 |
| 2005-04-19 | 1,818 | 1,830 | 1,716 | 1,830 | 145,000 | 1,830 |
| 2005-04-18 | 1,879 | 1,879 | 1,731 | 1,761 | 65,000 | 1,761 |
| 2005-04-15 | 1,821 | 1,899 | 1,821 | 1,896 | 141,000 | 1,896 |
| 2005-04-14 | 1,900 | 1,910 | 1,855 | 1,870 | 107,000 | 1,870 |
| 2005-04-13 | 1,910 | 1,910 | 1,860 | 1,898 | 37,000 | 1,898 |
| 2005-04-12 | 1,900 | 1,929 | 1,888 | 1,910 | 100,000 | 1,910 |
| 2005-04-11 | 1,932 | 1,932 | 1,887 | 1,899 | 55,000 | 1,899 |
| 2005-04-08 | 1,907 | 1,938 | 1,907 | 1,932 | 117,000 | 1,932 |
| 2005-04-07 | 1,906 | 1,907 | 1,875 | 1,907 | 91,000 | 1,907 |
| 2005-04-06 | 1,921 | 1,925 | 1,907 | 1,919 | 103,000 | 1,919 |
| 2005-04-05 | 1,905 | 1,939 | 1,905 | 1,923 | 91,000 | 1,923 |
| 2005-04-04 | 1,884 | 1,930 | 1,860 | 1,878 | 161,000 | 1,878 |
| 2005-04-01 | 1,985 | 1,985 | 1,931 | 1,944 | 53,000 | 1,944 |
| 2005-03-31 | 1,921 | 1,990 | 1,901 | 1,985 | 113,000 | 1,985 |
| 2005-03-30 | 1,959 | 1,959 | 1,906 | 1,918 | 109,000 | 1,918 |
| 2005-03-29 | 1,942 | 1,970 | 1,932 | 1,960 | 99,000 | 1,960 |
| 2005-03-28 | 1,905 | 1,929 | 1,905 | 1,914 | 62,000 | 1,914 |
| 2005-03-25 | 1,950 | 1,951 | 1,900 | 1,918 | 124,000 | 1,918 |
| 2005-03-24 | 1,920 | 1,965 | 1,920 | 1,951 | 136,000 | 1,951 |
| 2005-03-23 | 1,932 | 1,957 | 1,910 | 1,950 | 136,000 | 1,950 |
| 2005-03-22 | 1,921 | 1,940 | 1,920 | 1,931 | 68,000 | 1,931 |
| 2005-03-18 | 1,940 | 1,969 | 1,940 | 1,950 | 103,000 | 1,950 |
| 2005-03-17 | 1,950 | 1,970 | 1,910 | 1,970 | 140,000 | 1,970 |
| 2005-03-16 | 1,915 | 1,940 | 1,900 | 1,939 | 212,000 | 1,939 |
| 2005-03-15 | 1,895 | 1,910 | 1,865 | 1,910 | 122,000 | 1,910 |
| 2005-03-14 | 1,891 | 1,915 | 1,889 | 1,907 | 103,000 | 1,907 |
| 2005-03-11 | 1,882 | 1,922 | 1,882 | 1,910 | 185,000 | 1,910 |
| 2005-03-10 | 1,913 | 1,918 | 1,887 | 1,887 | 80,000 | 1,887 |
| 2005-03-09 | 1,939 | 1,939 | 1,890 | 1,913 | 76,000 | 1,913 |
| 2005-03-08 | 1,910 | 1,937 | 1,910 | 1,936 | 255,000 | 1,936 |
| 2005-03-07 | 1,898 | 1,912 | 1,890 | 1,912 | 90,000 | 1,912 |
| 2005-03-04 | 1,864 | 1,890 | 1,854 | 1,879 | 175,000 | 1,879 |
| 2005-03-03 | 1,889 | 1,891 | 1,854 | 1,867 | 261,000 | 1,867 |
| 2005-03-02 | 1,870 | 1,940 | 1,868 | 1,919 | 296,000 | 1,919 |
| 2005-03-01 | 1,848 | 1,874 | 1,841 | 1,865 | 175,000 | 1,865 |
| 2005-02-28 | 1,850 | 1,875 | 1,831 | 1,848 | 196,000 | 1,848 |
| 2005-02-25 | 1,890 | 1,890 | 1,850 | 1,850 | 159,000 | 1,850 |
| 2005-02-24 | 1,891 | 1,899 | 1,860 | 1,885 | 113,000 | 1,885 |
| 2005-02-23 | 1,856 | 1,905 | 1,850 | 1,890 | 209,000 | 1,890 |
| 2005-02-22 | 1,906 | 1,915 | 1,855 | 1,855 | 95,000 | 1,855 |
| 2005-02-21 | 1,948 | 1,948 | 1,894 | 1,904 | 117,000 | 1,904 |
| 2005-02-18 | 1,900 | 1,919 | 1,885 | 1,905 | 344,000 | 1,905 |
| 2005-02-17 | 1,833 | 1,879 | 1,831 | 1,878 | 185,000 | 1,878 |
| 2005-02-16 | 1,759 | 1,849 | 1,750 | 1,831 | 309,000 | 1,831 |
| 2005-02-15 | 1,879 | 1,893 | 1,820 | 1,849 | 306,000 | 1,849 |
| 2005-02-14 | 1,816 | 1,910 | 1,816 | 1,909 | 261,000 | 1,909 |
| 2005-02-10 | 1,795 | 1,815 | 1,785 | 1,800 | 298,000 | 1,800 |
| 2005-02-09 | 1,806 | 1,818 | 1,780 | 1,790 | 239,000 | 1,790 |
| 2005-02-08 | 1,775 | 1,820 | 1,765 | 1,807 | 314,000 | 1,807 |
| 2005-02-07 | 1,751 | 1,780 | 1,750 | 1,775 | 129,000 | 1,775 |
| 2005-02-04 | 1,750 | 1,750 | 1,734 | 1,740 | 165,000 | 1,740 |
| 2005-02-03 | 1,700 | 1,736 | 1,700 | 1,735 | 150,000 | 1,735 |
| 2005-02-02 | 1,740 | 1,780 | 1,700 | 1,731 | 529,000 | 1,731 |
| 2005-02-01 | 1,550 | 1,610 | 1,540 | 1,610 | 267,000 | 1,610 |
| 2005-01-31 | 1,535 | 1,548 | 1,535 | 1,546 | 71,000 | 1,546 |
| 2005-01-28 | 1,529 | 1,538 | 1,528 | 1,538 | 43,000 | 1,538 |
| 2005-01-27 | 1,533 | 1,550 | 1,525 | 1,527 | 105,000 | 1,527 |
| 2005-01-26 | 1,526 | 1,535 | 1,525 | 1,533 | 70,000 | 1,533 |
| 2005-01-25 | 1,530 | 1,530 | 1,512 | 1,525 | 63,000 | 1,525 |
| 2005-01-24 | 1,551 | 1,551 | 1,519 | 1,530 | 67,000 | 1,530 |
| 2005-01-21 | 1,530 | 1,556 | 1,530 | 1,550 | 76,000 | 1,550 |
| 2005-01-20 | 1,564 | 1,564 | 1,545 | 1,560 | 95,000 | 1,560 |
| 2005-01-19 | 1,562 | 1,562 | 1,530 | 1,549 | 103,000 | 1,549 |
| 2005-01-18 | 1,567 | 1,568 | 1,506 | 1,549 | 130,000 | 1,549 |
| 2005-01-17 | 1,570 | 1,570 | 1,559 | 1,565 | 105,000 | 1,565 |
| 2005-01-14 | 1,530 | 1,560 | 1,520 | 1,555 | 198,000 | 1,555 |
| 2005-01-13 | 1,505 | 1,535 | 1,495 | 1,535 | 359,000 | 1,535 |
| 2005-01-12 | 1,525 | 1,525 | 1,472 | 1,485 | 114,000 | 1,485 |
| 2005-01-11 | 1,520 | 1,523 | 1,492 | 1,500 | 74,000 | 1,500 |
| 2005-01-07 | 1,492 | 1,499 | 1,473 | 1,495 | 49,000 | 1,495 |
| 2005-01-06 | 1,500 | 1,505 | 1,481 | 1,504 | 59,000 | 1,504 |
| 2005-01-05 | 1,500 | 1,500 | 1,476 | 1,491 | 29,000 | 1,491 |
| 2005-01-04 | 1,451 | 1,500 | 1,451 | 1,500 | 57,000 | 1,500 |
分割・併合履歴 ： なし
