7229 (株)ユタカ技研 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 | 4,210 | 4,210 | 4,180 | 4,190 | 4,600 | 4,190 |
| 2005-12-29 | 4,180 | 4,200 | 4,090 | 4,200 | 5,100 | 4,200 |
| 2005-12-28 | 4,150 | 4,180 | 4,150 | 4,180 | 3,100 | 4,180 |
| 2005-12-27 | 4,150 | 4,160 | 4,110 | 4,160 | 6,000 | 4,160 |
| 2005-12-26 | 4,150 | 4,160 | 4,130 | 4,150 | 4,500 | 4,150 |
| 2005-12-22 | 4,160 | 4,160 | 4,130 | 4,150 | 7,200 | 4,150 |
| 2005-12-21 | 4,070 | 4,120 | 4,060 | 4,120 | 3,300 | 4,120 |
| 2005-12-20 | 4,070 | 4,130 | 4,030 | 4,060 | 800 | 4,060 |
| 2005-12-19 | 3,970 | 4,050 | 3,970 | 4,050 | 3,200 | 4,050 |
| 2005-12-16 | 4,110 | 4,110 | 3,910 | 3,960 | 5,000 | 3,960 |
| 2005-12-15 | 4,110 | 4,190 | 4,100 | 4,100 | 3,900 | 4,100 |
| 2005-12-14 | 4,240 | 4,240 | 4,100 | 4,120 | 5,000 | 4,120 |
| 2005-12-13 | 4,120 | 4,190 | 4,070 | 4,190 | 5,800 | 4,190 |
| 2005-12-12 | 4,240 | 4,250 | 4,040 | 4,140 | 10,500 | 4,140 |
| 2005-12-09 | 4,180 | 4,180 | 4,120 | 4,120 | 4,500 | 4,120 |
| 2005-12-08 | 4,000 | 4,180 | 4,000 | 4,000 | 25,400 | 4,000 |
| 2005-12-07 | 3,810 | 3,990 | 3,810 | 3,990 | 17,800 | 3,990 |
| 2005-12-06 | 3,730 | 3,820 | 3,730 | 3,800 | 7,500 | 3,800 |
| 2005-12-05 | 3,650 | 3,750 | 3,650 | 3,690 | 14,300 | 3,690 |
| 2005-12-02 | 3,600 | 3,630 | 3,600 | 3,600 | 5,800 | 3,600 |
| 2005-12-01 | 3,620 | 3,620 | 3,580 | 3,580 | 7,000 | 3,580 |
| 2005-11-30 | 3,630 | 3,630 | 3,590 | 3,590 | 3,600 | 3,590 |
| 2005-11-29 | 3,580 | 3,620 | 3,560 | 3,580 | 6,500 | 3,580 |
| 2005-11-28 | 3,520 | 3,570 | 3,520 | 3,560 | 2,400 | 3,560 |
| 2005-11-25 | 3,570 | 3,570 | 3,510 | 3,510 | 3,800 | 3,510 |
| 2005-11-24 | 3,590 | 3,590 | 3,540 | 3,560 | 5,100 | 3,560 |
| 2005-11-22 | 3,560 | 3,580 | 3,510 | 3,560 | 6,000 | 3,560 |
| 2005-11-21 | 3,520 | 3,590 | 3,490 | 3,500 | 7,000 | 3,500 |
| 2005-11-18 | 3,420 | 3,550 | 3,420 | 3,500 | 12,600 | 3,500 |
| 2005-11-17 | 3,350 | 3,400 | 3,350 | 3,400 | 8,900 | 3,400 |
| 2005-11-16 | 3,390 | 3,400 | 3,350 | 3,400 | 3,100 | 3,400 |
| 2005-11-15 | 3,390 | 3,400 | 3,380 | 3,390 | 3,500 | 3,390 |
| 2005-11-14 | 3,450 | 3,500 | 3,390 | 3,400 | 4,000 | 3,400 |
| 2005-11-11 | 3,360 | 3,480 | 3,360 | 3,450 | 8,300 | 3,450 |
| 2005-11-10 | 3,340 | 3,360 | 3,330 | 3,350 | 8,400 | 3,350 |
| 2005-11-09 | 3,330 | 3,350 | 3,320 | 3,330 | 7,000 | 3,330 |
| 2005-11-08 | 3,360 | 3,360 | 3,330 | 3,330 | 2,600 | 3,330 |
| 2005-11-07 | 3,360 | 3,360 | 3,330 | 3,360 | 3,000 | 3,360 |
| 2005-11-04 | 3,350 | 3,370 | 3,320 | 3,360 | 1,600 | 3,360 |
| 2005-11-02 | 3,380 | 3,380 | 3,310 | 3,320 | 15,400 | 3,320 |
| 2005-11-01 | 3,400 | 3,420 | 3,220 | 3,400 | 13,700 | 3,400 |
| 2005-10-31 | 3,390 | 3,500 | 3,370 | 3,410 | 27,100 | 3,410 |
| 2005-10-28 | 3,350 | 3,370 | 3,330 | 3,370 | 5,000 | 3,370 |
| 2005-10-27 | 3,370 | 3,400 | 3,350 | 3,380 | 8,900 | 3,380 |
| 2005-10-26 | 3,350 | 3,350 | 3,320 | 3,330 | 4,500 | 3,330 |
| 2005-10-25 | 3,340 | 3,350 | 3,320 | 3,350 | 5,400 | 3,350 |
| 2005-10-24 | 3,320 | 3,400 | 3,300 | 3,330 | 3,900 | 3,330 |
| 2005-10-21 | 3,310 | 3,340 | 3,290 | 3,320 | 6,000 | 3,320 |
| 2005-10-20 | 3,330 | 3,330 | 3,300 | 3,300 | 3,200 | 3,300 |
| 2005-10-19 | 3,340 | 3,360 | 3,280 | 3,280 | 9,000 | 3,280 |
| 2005-10-18 | 3,370 | 3,400 | 3,310 | 3,360 | 10,900 | 3,360 |
| 2005-10-17 | 3,290 | 3,440 | 3,280 | 3,360 | 8,800 | 3,360 |
| 2005-10-14 | 3,270 | 3,280 | 3,270 | 3,270 | 5,700 | 3,270 |
| 2005-10-13 | 3,270 | 3,270 | 3,260 | 3,270 | 2,400 | 3,270 |
| 2005-10-12 | 3,270 | 3,280 | 3,270 | 3,270 | 4,600 | 3,270 |
| 2005-10-11 | 3,210 | 3,280 | 3,210 | 3,270 | 3,700 | 3,270 |
| 2005-10-07 | 3,120 | 3,200 | 3,120 | 3,200 | 2,500 | 3,200 |
| 2005-10-06 | 3,170 | 3,250 | 3,120 | 3,160 | 6,900 | 3,160 |
| 2005-10-05 | 3,150 | 3,250 | 3,140 | 3,250 | 27,000 | 3,250 |
| 2005-10-04 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 3,150 |
| 2005-10-03 | 3,140 | 3,170 | 3,110 | 3,170 | 2,500 | 3,170 |
| 2005-09-30 | 3,100 | 3,150 | 3,100 | 3,150 | 3,200 | 3,150 |
| 2005-09-29 | 3,100 | 3,140 | 3,070 | 3,100 | 4,700 | 3,100 |
| 2005-09-28 | 3,050 | 3,110 | 3,050 | 3,110 | 1,600 | 3,110 |
| 2005-09-27 | 3,130 | 3,130 | 3,010 | 3,050 | 4,900 | 3,050 |
| 2005-09-26 | 3,110 | 3,140 | 3,080 | 3,100 | 5,700 | 3,100 |
| 2005-09-22 | 3,110 | 3,110 | 3,090 | 3,110 | 1,800 | 3,110 |
| 2005-09-21 | 3,060 | 3,080 | 3,060 | 3,080 | 2,100 | 3,080 |
| 2005-09-20 | 3,050 | 3,150 | 3,050 | 3,080 | 8,400 | 3,080 |
| 2005-09-16 | 3,100 | 3,120 | 2,990 | 3,100 | 6,300 | 3,100 |
| 2005-09-15 | 3,180 | 3,180 | 3,120 | 3,140 | 5,100 | 3,140 |
| 2005-09-14 | 3,080 | 3,180 | 3,080 | 3,180 | 5,500 | 3,180 |
| 2005-09-13 | 3,000 | 3,150 | 3,000 | 3,080 | 4,200 | 3,080 |
| 2005-09-12 | 2,990 | 3,000 | 2,960 | 2,980 | 2,400 | 2,980 |
| 2005-09-09 | 2,920 | 2,950 | 2,920 | 2,950 | 900 | 2,950 |
| 2005-09-08 | 2,960 | 2,960 | 2,920 | 2,920 | 1,300 | 2,920 |
| 2005-09-07 | 2,960 | 2,975 | 2,960 | 2,965 | 800 | 2,965 |
| 2005-09-06 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2005-09-05 | 2,950 | 2,960 | 2,940 | 2,955 | 2,600 | 2,955 |
| 2005-09-02 | 2,970 | 2,970 | 2,950 | 2,950 | 800 | 2,950 |
| 2005-09-01 | 2,945 | 2,960 | 2,920 | 2,950 | 3,900 | 2,950 |
| 2005-08-31 | 2,900 | 2,945 | 2,900 | 2,945 | 2,000 | 2,945 |
| 2005-08-30 | 2,945 | 2,945 | 2,900 | 2,900 | 2,100 | 2,900 |
| 2005-08-29 | 2,940 | 2,945 | 2,940 | 2,940 | 1,000 | 2,940 |
| 2005-08-26 | 2,935 | 2,950 | 2,920 | 2,935 | 2,700 | 2,935 |
| 2005-08-25 | 2,940 | 2,950 | 2,940 | 2,940 | 2,800 | 2,940 |
| 2005-08-23 | 2,950 | 2,950 | 2,920 | 2,920 | 4,100 | 2,920 |
| 2005-08-22 | 2,940 | 2,950 | 2,935 | 2,950 | 1,900 | 2,950 |
| 2005-08-19 | 2,920 | 2,940 | 2,920 | 2,920 | 2,600 | 2,920 |
| 2005-08-18 | 2,940 | 2,940 | 2,920 | 2,935 | 3,400 | 2,935 |
| 2005-08-17 | 2,920 | 2,945 | 2,920 | 2,945 | 2,800 | 2,945 |
| 2005-08-16 | 2,945 | 2,945 | 2,900 | 2,920 | 4,400 | 2,920 |
| 2005-08-15 | 2,910 | 2,930 | 2,895 | 2,930 | 2,400 | 2,930 |
| 2005-08-12 | 2,870 | 2,930 | 2,870 | 2,920 | 3,200 | 2,920 |
| 2005-08-11 | 2,910 | 2,940 | 2,910 | 2,910 | 4,600 | 2,910 |
| 2005-08-10 | 2,930 | 2,950 | 2,915 | 2,920 | 8,100 | 2,920 |
| 2005-08-09 | 2,945 | 2,945 | 2,880 | 2,940 | 3,000 | 2,940 |
| 2005-08-08 | 2,800 | 2,880 | 2,800 | 2,880 | 7,900 | 2,880 |
| 2005-08-05 | 2,825 | 2,830 | 2,805 | 2,810 | 5,600 | 2,810 |
| 2005-08-04 | 2,900 | 2,900 | 2,810 | 2,860 | 8,300 | 2,860 |
| 2005-08-03 | 2,955 | 2,980 | 2,920 | 2,930 | 3,800 | 2,930 |
| 2005-08-02 | 3,020 | 3,020 | 2,930 | 2,970 | 14,000 | 2,970 |
| 2005-08-01 | 2,840 | 2,965 | 2,840 | 2,960 | 16,100 | 2,960 |
| 2005-07-29 | 2,880 | 2,920 | 2,800 | 2,830 | 26,100 | 2,830 |
| 2005-07-28 | 2,880 | 2,880 | 2,760 | 2,875 | 103,000 | 2,875 |
| 2005-07-27 | 2,490 | 2,490 | 2,480 | 2,480 | 1,600 | 2,480 |
| 2005-07-26 | 2,495 | 2,495 | 2,450 | 2,450 | 3,700 | 2,450 |
| 2005-07-25 | 2,495 | 2,500 | 2,495 | 2,500 | 7,200 | 2,500 |
| 2005-07-22 | 2,500 | 2,500 | 2,490 | 2,490 | 2,300 | 2,490 |
| 2005-07-21 | 2,480 | 2,505 | 2,480 | 2,500 | 19,200 | 2,500 |
| 2005-07-20 | 2,465 | 2,475 | 2,460 | 2,470 | 4,100 | 2,470 |
| 2005-07-19 | 2,460 | 2,470 | 2,450 | 2,450 | 2,300 | 2,450 |
| 2005-07-15 | 2,460 | 2,465 | 2,440 | 2,450 | 7,200 | 2,450 |
| 2005-07-14 | 2,440 | 2,460 | 2,440 | 2,450 | 7,500 | 2,450 |
| 2005-07-13 | 2,450 | 2,450 | 2,430 | 2,430 | 1,200 | 2,430 |
| 2005-07-12 | 2,455 | 2,455 | 2,450 | 2,450 | 800 | 2,450 |
| 2005-07-11 | 2,455 | 2,460 | 2,455 | 2,455 | 2,400 | 2,455 |
| 2005-07-08 | 2,475 | 2,475 | 2,450 | 2,450 | 3,100 | 2,450 |
| 2005-07-07 | 2,450 | 2,480 | 2,450 | 2,480 | 1,000 | 2,480 |
| 2005-07-06 | 2,490 | 2,495 | 2,490 | 2,490 | 2,500 | 2,490 |
| 2005-07-05 | 2,495 | 2,495 | 2,490 | 2,490 | 1,800 | 2,490 |
| 2005-07-04 | 2,450 | 2,485 | 2,450 | 2,485 | 2,900 | 2,485 |
| 2005-07-01 | 2,445 | 2,475 | 2,405 | 2,475 | 4,700 | 2,475 |
| 2005-06-30 | 2,445 | 2,445 | 2,445 | 2,445 | 5,000 | 2,445 |
| 2005-06-29 | 2,445 | 2,450 | 2,440 | 2,445 | 5,000 | 2,445 |
| 2005-06-28 | 2,430 | 2,445 | 2,430 | 2,445 | 8,000 | 2,445 |
| 2005-06-27 | 2,425 | 2,440 | 2,410 | 2,440 | 6,000 | 2,440 |
| 2005-06-24 | 2,410 | 2,410 | 2,400 | 2,410 | 7,000 | 2,410 |
| 2005-06-23 | 2,420 | 2,420 | 2,410 | 2,410 | 3,000 | 2,410 |
| 2005-06-22 | 2,410 | 2,420 | 2,410 | 2,420 | 2,000 | 2,420 |
| 2005-06-21 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 2005-06-20 | 2,415 | 2,415 | 2,410 | 2,410 | 6,000 | 2,410 |
| 2005-06-17 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 2,420 |
| 2005-06-16 | 2,420 | 2,430 | 2,410 | 2,430 | 7,000 | 2,430 |
| 2005-06-15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2005-06-14 | 2,445 | 2,445 | 2,445 | 2,445 | 2,000 | 2,445 |
| 2005-06-13 | 2,445 | 2,445 | 2,405 | 2,405 | 7,000 | 2,405 |
| 2005-06-10 | 2,410 | 2,425 | 2,410 | 2,425 | 3,000 | 2,425 |
| 2005-06-09 | 2,405 | 2,405 | 2,405 | 2,405 | 1,000 | 2,405 |
| 2005-06-07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2005-06-06 | 2,435 | 2,435 | 2,365 | 2,365 | 10,000 | 2,365 |
| 2005-06-03 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 2005-06-02 | 2,450 | 2,450 | 2,440 | 2,440 | 4,000 | 2,440 |
| 2005-06-01 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 | 2,445 |
| 2005-05-31 | 2,435 | 2,435 | 2,430 | 2,430 | 2,000 | 2,430 |
| 2005-05-30 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2005-05-26 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 2,430 |
| 2005-05-25 | 2,465 | 2,465 | 2,430 | 2,430 | 4,000 | 2,430 |
| 2005-05-24 | 2,475 | 2,475 | 2,470 | 2,470 | 4,000 | 2,470 |
| 2005-05-23 | 2,450 | 2,470 | 2,450 | 2,470 | 7,000 | 2,470 |
| 2005-05-20 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 2005-05-19 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2005-05-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2005-05-17 | 2,460 | 2,460 | 2,410 | 2,410 | 9,000 | 2,410 |
| 2005-05-16 | 2,450 | 2,460 | 2,450 | 2,450 | 13,000 | 2,450 |
| 2005-05-13 | 2,395 | 2,440 | 2,385 | 2,425 | 10,000 | 2,425 |
| 2005-05-12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 2005-05-11 | 2,460 | 2,460 | 2,400 | 2,400 | 4,000 | 2,400 |
| 2005-05-10 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 2005-05-09 | 2,480 | 2,500 | 2,480 | 2,500 | 9,000 | 2,500 |
| 2005-05-06 | 2,420 | 2,450 | 2,420 | 2,450 | 12,000 | 2,450 |
| 2005-05-02 | 2,390 | 2,410 | 2,390 | 2,410 | 6,000 | 2,410 |
| 2005-04-28 | 2,390 | 2,395 | 2,360 | 2,390 | 17,000 | 2,390 |
| 2005-04-27 | 2,485 | 2,500 | 2,485 | 2,500 | 3,000 | 2,500 |
| 2005-04-26 | 2,430 | 2,445 | 2,430 | 2,445 | 4,000 | 2,445 |
| 2005-04-25 | 2,465 | 2,465 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2005-04-22 | 2,415 | 2,445 | 2,415 | 2,445 | 2,000 | 2,445 |
| 2005-04-21 | 2,400 | 2,425 | 2,395 | 2,425 | 5,000 | 2,425 |
| 2005-04-20 | 2,400 | 2,430 | 2,400 | 2,425 | 4,000 | 2,425 |
| 2005-04-19 | 2,335 | 2,400 | 2,335 | 2,400 | 5,000 | 2,400 |
| 2005-04-18 | 2,395 | 2,395 | 2,330 | 2,330 | 15,000 | 2,330 |
| 2005-04-15 | 2,445 | 2,445 | 2,405 | 2,405 | 3,000 | 2,405 |
| 2005-04-13 | 2,470 | 2,470 | 2,460 | 2,460 | 5,000 | 2,460 |
| 2005-04-12 | 2,470 | 2,495 | 2,470 | 2,470 | 3,000 | 2,470 |
| 2005-04-11 | 2,500 | 2,500 | 2,460 | 2,470 | 13,000 | 2,470 |
| 2005-04-08 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 2005-04-07 | 2,530 | 2,530 | 2,510 | 2,520 | 7,000 | 2,520 |
| 2005-04-06 | 2,500 | 2,520 | 2,495 | 2,520 | 53,000 | 2,520 |
| 2005-04-05 | 2,445 | 2,530 | 2,430 | 2,530 | 6,000 | 2,530 |
| 2005-04-04 | 2,400 | 2,420 | 2,395 | 2,410 | 11,000 | 2,410 |
| 2005-04-01 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 | 2,380 |
| 2005-03-31 | 2,385 | 2,405 | 2,385 | 2,400 | 6,000 | 2,400 |
| 2005-03-30 | 2,400 | 2,400 | 2,310 | 2,350 | 7,000 | 2,350 |
| 2005-03-29 | 2,440 | 2,440 | 2,425 | 2,425 | 4,000 | 2,425 |
| 2005-03-28 | 2,465 | 2,465 | 2,450 | 2,450 | 3,000 | 2,450 |
| 2005-03-25 | 2,500 | 2,510 | 2,480 | 2,480 | 13,000 | 2,480 |
| 2005-03-24 | 2,500 | 2,500 | 2,490 | 2,500 | 3,000 | 2,500 |
| 2005-03-23 | 2,500 | 2,500 | 2,490 | 2,490 | 18,000 | 2,490 |
| 2005-03-22 | 2,500 | 2,500 | 2,490 | 2,500 | 37,000 | 2,500 |
| 2005-03-18 | 2,495 | 2,500 | 2,490 | 2,490 | 7,000 | 2,490 |
| 2005-03-17 | 2,480 | 2,490 | 2,480 | 2,480 | 8,000 | 2,480 |
| 2005-03-16 | 2,455 | 2,480 | 2,455 | 2,480 | 12,000 | 2,480 |
| 2005-03-15 | 2,460 | 2,470 | 2,460 | 2,470 | 5,000 | 2,470 |
| 2005-03-14 | 2,455 | 2,460 | 2,450 | 2,460 | 4,000 | 2,460 |
| 2005-03-11 | 2,485 | 2,485 | 2,480 | 2,480 | 4,000 | 2,480 |
| 2005-03-10 | 2,485 | 2,485 | 2,485 | 2,485 | 2,000 | 2,485 |
| 2005-03-09 | 2,500 | 2,510 | 2,490 | 2,495 | 24,000 | 2,495 |
| 2005-03-08 | 2,485 | 2,500 | 2,480 | 2,500 | 9,000 | 2,500 |
| 2005-03-07 | 2,500 | 2,500 | 2,480 | 2,495 | 7,000 | 2,495 |
| 2005-03-04 | 2,520 | 2,520 | 2,500 | 2,500 | 6,000 | 2,500 |
| 2005-03-03 | 2,500 | 2,540 | 2,500 | 2,515 | 17,000 | 2,515 |
| 2005-03-02 | 2,500 | 2,500 | 2,485 | 2,490 | 13,000 | 2,490 |
| 2005-03-01 | 2,490 | 2,520 | 2,490 | 2,490 | 19,000 | 2,490 |
| 2005-02-28 | 2,475 | 2,490 | 2,475 | 2,480 | 8,000 | 2,480 |
| 2005-02-25 | 2,465 | 2,470 | 2,465 | 2,465 | 7,000 | 2,465 |
| 2005-02-24 | 2,455 | 2,455 | 2,455 | 2,455 | 2,000 | 2,455 |
| 2005-02-23 | 2,455 | 2,455 | 2,455 | 2,455 | 1,000 | 2,455 |
| 2005-02-22 | 2,440 | 2,460 | 2,440 | 2,455 | 6,000 | 2,455 |
| 2005-02-21 | 2,450 | 2,455 | 2,420 | 2,430 | 6,000 | 2,430 |
| 2005-02-18 | 2,465 | 2,465 | 2,430 | 2,430 | 6,000 | 2,430 |
| 2005-02-17 | 2,510 | 2,540 | 2,490 | 2,490 | 8,000 | 2,490 |
| 2005-02-16 | 2,450 | 2,550 | 2,450 | 2,540 | 11,000 | 2,540 |
| 2005-02-15 | 2,400 | 2,430 | 2,400 | 2,430 | 20,000 | 2,430 |
| 2005-02-14 | 2,380 | 2,410 | 2,370 | 2,370 | 11,000 | 2,370 |
| 2005-02-10 | 2,390 | 2,390 | 2,370 | 2,370 | 2,000 | 2,370 |
| 2005-02-09 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 2,410 |
| 2005-02-08 | 2,415 | 2,420 | 2,400 | 2,410 | 15,000 | 2,410 |
| 2005-02-07 | 2,365 | 2,405 | 2,365 | 2,405 | 11,000 | 2,405 |
| 2005-02-04 | 2,370 | 2,370 | 2,340 | 2,365 | 7,000 | 2,365 |
| 2005-02-03 | 2,375 | 2,380 | 2,360 | 2,370 | 10,000 | 2,370 |
| 2005-02-02 | 2,375 | 2,380 | 2,375 | 2,375 | 16,000 | 2,375 |
| 2005-02-01 | 2,380 | 2,380 | 2,375 | 2,375 | 3,000 | 2,375 |
| 2005-01-31 | 2,375 | 2,385 | 2,360 | 2,385 | 7,000 | 2,385 |
| 2005-01-28 | 2,400 | 2,400 | 2,355 | 2,380 | 11,000 | 2,380 |
| 2005-01-27 | 2,395 | 2,430 | 2,390 | 2,420 | 28,000 | 2,420 |
| 2005-01-26 | 2,355 | 2,390 | 2,355 | 2,390 | 16,000 | 2,390 |
| 2005-01-25 | 2,355 | 2,355 | 2,355 | 2,355 | 1,000 | 2,355 |
| 2005-01-24 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 2005-01-21 | 2,345 | 2,345 | 2,340 | 2,340 | 5,000 | 2,340 |
| 2005-01-20 | 2,340 | 2,350 | 2,340 | 2,350 | 6,000 | 2,350 |
| 2005-01-19 | 2,345 | 2,345 | 2,320 | 2,340 | 6,000 | 2,340 |
| 2005-01-18 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 2005-01-17 | 2,330 | 2,350 | 2,310 | 2,350 | 11,000 | 2,350 |
| 2005-01-14 | 2,350 | 2,350 | 2,330 | 2,330 | 4,000 | 2,330 |
| 2005-01-13 | 2,330 | 2,350 | 2,330 | 2,330 | 8,000 | 2,330 |
| 2005-01-12 | 2,350 | 2,350 | 2,300 | 2,330 | 13,000 | 2,330 |
| 2005-01-11 | 2,350 | 2,350 | 2,340 | 2,345 | 8,000 | 2,345 |
| 2005-01-07 | 2,360 | 2,360 | 2,355 | 2,355 | 3,000 | 2,355 |
| 2005-01-06 | 2,360 | 2,360 | 2,355 | 2,360 | 8,000 | 2,360 |
| 2005-01-05 | 2,330 | 2,360 | 2,330 | 2,360 | 5,000 | 2,360 |
分割・併合履歴 ： なし
