7240 NOK(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 | 3,230 | 3,230 | 3,180 | 3,200 | 319,000 | 3,200 |
| 2005-12-29 | 3,240 | 3,270 | 3,230 | 3,250 | 435,900 | 3,250 |
| 2005-12-28 | 3,170 | 3,280 | 3,150 | 3,280 | 814,200 | 3,280 |
| 2005-12-27 | 3,210 | 3,240 | 3,180 | 3,220 | 675,900 | 3,220 |
| 2005-12-26 | 3,250 | 3,290 | 3,230 | 3,250 | 578,200 | 3,250 |
| 2005-12-22 | 3,270 | 3,290 | 3,220 | 3,250 | 922,300 | 3,250 |
| 2005-12-21 | 3,280 | 3,300 | 3,250 | 3,280 | 438,700 | 3,280 |
| 2005-12-20 | 3,280 | 3,320 | 3,230 | 3,250 | 631,200 | 3,250 |
| 2005-12-19 | 3,230 | 3,340 | 3,230 | 3,330 | 421,000 | 3,330 |
| 2005-12-16 | 3,260 | 3,290 | 3,200 | 3,220 | 754,500 | 3,220 |
| 2005-12-15 | 3,240 | 3,280 | 3,180 | 3,260 | 555,600 | 3,260 |
| 2005-12-14 | 3,350 | 3,360 | 3,270 | 3,290 | 702,400 | 3,290 |
| 2005-12-13 | 3,390 | 3,390 | 3,320 | 3,340 | 647,400 | 3,340 |
| 2005-12-12 | 3,390 | 3,420 | 3,330 | 3,350 | 373,700 | 3,350 |
| 2005-12-09 | 3,250 | 3,440 | 3,170 | 3,390 | 1,662,200 | 3,390 |
| 2005-12-08 | 3,320 | 3,340 | 3,250 | 3,270 | 757,600 | 3,270 |
| 2005-12-07 | 3,280 | 3,390 | 3,260 | 3,360 | 892,800 | 3,360 |
| 2005-12-06 | 3,290 | 3,300 | 3,240 | 3,250 | 838,300 | 3,250 |
| 2005-12-05 | 3,240 | 3,300 | 3,230 | 3,300 | 810,700 | 3,300 |
| 2005-12-02 | 3,220 | 3,230 | 3,210 | 3,230 | 667,100 | 3,230 |
| 2005-12-01 | 3,220 | 3,220 | 3,160 | 3,200 | 472,300 | 3,200 |
| 2005-11-30 | 3,240 | 3,240 | 3,190 | 3,210 | 324,800 | 3,210 |
| 2005-11-29 | 3,200 | 3,220 | 3,160 | 3,200 | 525,200 | 3,200 |
| 2005-11-28 | 3,150 | 3,250 | 3,150 | 3,200 | 592,100 | 3,200 |
| 2005-11-25 | 3,170 | 3,180 | 3,100 | 3,150 | 770,700 | 3,150 |
| 2005-11-24 | 3,200 | 3,220 | 3,130 | 3,170 | 1,536,900 | 3,170 |
| 2005-11-22 | 3,130 | 3,160 | 3,100 | 3,150 | 1,297,700 | 3,150 |
| 2005-11-21 | 3,140 | 3,220 | 3,090 | 3,150 | 1,283,500 | 3,150 |
| 2005-11-18 | 3,140 | 3,200 | 3,090 | 3,110 | 1,533,600 | 3,110 |
| 2005-11-17 | 3,090 | 3,140 | 3,020 | 3,120 | 2,812,200 | 3,120 |
| 2005-11-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,832,200 | 3,100 |
| 2005-11-15 | 3,630 | 3,640 | 3,590 | 3,600 | 241,900 | 3,600 |
| 2005-11-14 | 3,640 | 3,700 | 3,600 | 3,630 | 282,900 | 3,630 |
| 2005-11-11 | 3,670 | 3,690 | 3,580 | 3,620 | 383,800 | 3,620 |
| 2005-11-10 | 3,640 | 3,680 | 3,610 | 3,680 | 264,300 | 3,680 |
| 2005-11-09 | 3,590 | 3,640 | 3,570 | 3,590 | 527,300 | 3,590 |
| 2005-11-08 | 3,620 | 3,640 | 3,580 | 3,620 | 336,300 | 3,620 |
| 2005-11-07 | 3,670 | 3,690 | 3,610 | 3,610 | 262,400 | 3,610 |
| 2005-11-04 | 3,590 | 3,650 | 3,580 | 3,630 | 514,000 | 3,630 |
| 2005-11-02 | 3,550 | 3,550 | 3,500 | 3,530 | 485,000 | 3,530 |
| 2005-11-01 | 3,500 | 3,550 | 3,500 | 3,550 | 356,700 | 3,550 |
| 2005-10-31 | 3,390 | 3,550 | 3,390 | 3,490 | 550,400 | 3,490 |
| 2005-10-28 | 3,380 | 3,430 | 3,340 | 3,380 | 672,600 | 3,380 |
| 2005-10-27 | 3,400 | 3,440 | 3,370 | 3,430 | 351,100 | 3,430 |
| 2005-10-26 | 3,350 | 3,420 | 3,350 | 3,400 | 491,700 | 3,400 |
| 2005-10-25 | 3,280 | 3,360 | 3,270 | 3,330 | 422,300 | 3,330 |
| 2005-10-24 | 3,300 | 3,310 | 3,240 | 3,250 | 340,500 | 3,250 |
| 2005-10-21 | 3,200 | 3,250 | 3,200 | 3,250 | 443,300 | 3,250 |
| 2005-10-20 | 3,260 | 3,270 | 3,190 | 3,270 | 466,200 | 3,270 |
| 2005-10-19 | 3,190 | 3,240 | 3,180 | 3,230 | 644,600 | 3,230 |
| 2005-10-18 | 3,360 | 3,400 | 3,280 | 3,280 | 401,600 | 3,280 |
| 2005-10-17 | 3,310 | 3,370 | 3,310 | 3,340 | 409,700 | 3,340 |
| 2005-10-14 | 3,400 | 3,400 | 3,330 | 3,350 | 353,100 | 3,350 |
| 2005-10-13 | 3,440 | 3,440 | 3,340 | 3,410 | 321,000 | 3,410 |
| 2005-10-12 | 3,440 | 3,470 | 3,390 | 3,430 | 272,100 | 3,430 |
| 2005-10-11 | 3,410 | 3,440 | 3,330 | 3,430 | 388,700 | 3,430 |
| 2005-10-07 | 3,290 | 3,470 | 3,290 | 3,440 | 700,700 | 3,440 |
| 2005-10-06 | 3,310 | 3,390 | 3,300 | 3,310 | 253,600 | 3,310 |
| 2005-10-05 | 3,460 | 3,480 | 3,380 | 3,410 | 458,300 | 3,410 |
| 2005-10-04 | 3,450 | 3,490 | 3,370 | 3,420 | 1,013,800 | 3,420 |
| 2005-10-03 | 3,390 | 3,430 | 3,260 | 3,430 | 599,400 | 3,430 |
| 2005-09-30 | 3,500 | 3,500 | 3,370 | 3,380 | 474,400 | 3,380 |
| 2005-09-29 | 3,470 | 3,510 | 3,360 | 3,450 | 787,300 | 3,450 |
| 2005-09-28 | 3,350 | 3,520 | 3,330 | 3,520 | 1,052,000 | 3,520 |
| 2005-09-27 | 3,310 | 3,350 | 3,290 | 3,330 | 590,100 | 3,330 |
| 2005-09-26 | 3,310 | 3,320 | 3,260 | 3,300 | 353,600 | 3,300 |
| 2005-09-22 | 3,260 | 3,320 | 3,240 | 3,260 | 406,800 | 3,260 |
| 2005-09-21 | 3,300 | 3,300 | 3,240 | 3,280 | 276,100 | 3,280 |
| 2005-09-20 | 3,250 | 3,280 | 3,200 | 3,280 | 288,700 | 3,280 |
| 2005-09-16 | 3,300 | 3,320 | 3,260 | 3,270 | 597,900 | 3,270 |
| 2005-09-15 | 3,150 | 3,300 | 3,130 | 3,280 | 904,400 | 3,280 |
| 2005-09-14 | 3,140 | 3,180 | 3,120 | 3,130 | 383,400 | 3,130 |
| 2005-09-13 | 3,150 | 3,200 | 3,150 | 3,190 | 290,200 | 3,190 |
| 2005-09-12 | 3,190 | 3,200 | 3,140 | 3,200 | 543,900 | 3,200 |
| 2005-09-09 | 3,110 | 3,150 | 3,080 | 3,140 | 717,100 | 3,140 |
| 2005-09-08 | 3,080 | 3,100 | 3,040 | 3,100 | 464,700 | 3,100 |
| 2005-09-07 | 3,160 | 3,170 | 3,040 | 3,050 | 683,000 | 3,050 |
| 2005-09-06 | 3,120 | 3,150 | 3,090 | 3,150 | 1,121,200 | 3,150 |
| 2005-09-05 | 3,020 | 3,110 | 2,995 | 3,110 | 931,600 | 3,110 |
| 2005-09-02 | 3,010 | 3,020 | 3,000 | 3,020 | 511,300 | 3,020 |
| 2005-09-01 | 2,995 | 3,030 | 2,995 | 3,000 | 383,000 | 3,000 |
| 2005-08-31 | 2,985 | 2,985 | 2,965 | 2,970 | 415,000 | 2,970 |
| 2005-08-30 | 3,020 | 3,020 | 2,985 | 2,995 | 398,000 | 2,995 |
| 2005-08-29 | 3,020 | 3,040 | 2,975 | 3,040 | 513,300 | 3,040 |
| 2005-08-26 | 3,040 | 3,040 | 2,970 | 3,010 | 747,600 | 3,010 |
| 2005-08-25 | 3,000 | 3,060 | 2,970 | 3,020 | 790,000 | 3,020 |
| 2005-08-24 | 2,980 | 3,020 | 2,980 | 3,010 | 699,300 | 3,010 |
| 2005-08-23 | 3,050 | 3,060 | 3,010 | 3,020 | 706,800 | 3,020 |
| 2005-08-22 | 2,960 | 3,020 | 2,950 | 3,020 | 923,400 | 3,020 |
| 2005-08-19 | 2,990 | 2,990 | 2,930 | 2,980 | 1,241,100 | 2,980 |
| 2005-08-18 | 2,845 | 2,960 | 2,835 | 2,950 | 1,978,000 | 2,950 |
| 2005-08-17 | 2,760 | 2,815 | 2,755 | 2,795 | 583,900 | 2,795 |
| 2005-08-16 | 2,775 | 2,775 | 2,740 | 2,750 | 381,400 | 2,750 |
| 2005-08-15 | 2,775 | 2,775 | 2,735 | 2,760 | 566,600 | 2,760 |
| 2005-08-12 | 2,860 | 2,860 | 2,765 | 2,765 | 595,700 | 2,765 |
| 2005-08-11 | 2,870 | 2,885 | 2,830 | 2,835 | 688,400 | 2,835 |
| 2005-08-10 | 2,820 | 2,840 | 2,800 | 2,810 | 534,900 | 2,810 |
| 2005-08-09 | 2,850 | 2,850 | 2,790 | 2,810 | 665,700 | 2,810 |
| 2005-08-08 | 2,765 | 2,855 | 2,715 | 2,855 | 661,600 | 2,855 |
| 2005-08-05 | 2,850 | 2,850 | 2,770 | 2,785 | 564,700 | 2,785 |
| 2005-08-04 | 2,875 | 2,880 | 2,830 | 2,855 | 675,900 | 2,855 |
| 2005-08-03 | 2,945 | 2,945 | 2,875 | 2,905 | 835,300 | 2,905 |
| 2005-08-02 | 3,010 | 3,020 | 2,940 | 2,945 | 932,700 | 2,945 |
| 2005-08-01 | 2,890 | 2,960 | 2,885 | 2,950 | 1,066,000 | 2,950 |
| 2005-07-29 | 2,900 | 2,915 | 2,845 | 2,860 | 651,000 | 2,860 |
| 2005-07-28 | 2,890 | 2,915 | 2,875 | 2,895 | 516,900 | 2,895 |
| 2005-07-27 | 2,835 | 2,875 | 2,835 | 2,865 | 1,005,100 | 2,865 |
| 2005-07-26 | 2,870 | 2,880 | 2,820 | 2,840 | 1,043,100 | 2,840 |
| 2005-07-25 | 2,925 | 2,935 | 2,845 | 2,860 | 1,781,200 | 2,860 |
| 2005-07-22 | 3,020 | 3,020 | 2,935 | 2,965 | 596,800 | 2,965 |
| 2005-07-21 | 3,030 | 3,060 | 3,020 | 3,040 | 635,900 | 3,040 |
| 2005-07-20 | 2,970 | 3,010 | 2,970 | 2,990 | 733,800 | 2,990 |
| 2005-07-19 | 2,965 | 2,985 | 2,965 | 2,965 | 422,900 | 2,965 |
| 2005-07-15 | 2,915 | 2,975 | 2,915 | 2,965 | 650,500 | 2,965 |
| 2005-07-14 | 2,930 | 2,935 | 2,895 | 2,900 | 781,300 | 2,900 |
| 2005-07-13 | 2,960 | 2,965 | 2,920 | 2,935 | 615,900 | 2,935 |
| 2005-07-12 | 3,000 | 3,030 | 2,950 | 2,960 | 1,117,700 | 2,960 |
| 2005-07-11 | 3,050 | 3,090 | 3,030 | 3,030 | 581,800 | 3,030 |
| 2005-07-08 | 3,010 | 3,060 | 3,010 | 3,030 | 379,500 | 3,030 |
| 2005-07-07 | 3,050 | 3,050 | 3,020 | 3,020 | 398,900 | 3,020 |
| 2005-07-06 | 3,100 | 3,100 | 3,060 | 3,090 | 425,900 | 3,090 |
| 2005-07-05 | 3,130 | 3,130 | 3,070 | 3,080 | 227,900 | 3,080 |
| 2005-07-04 | 3,120 | 3,130 | 3,080 | 3,100 | 412,900 | 3,100 |
| 2005-07-01 | 3,150 | 3,160 | 3,060 | 3,070 | 751,400 | 3,070 |
| 2005-06-30 | 3,100 | 3,140 | 3,080 | 3,100 | 541,700 | 3,100 |
| 2005-06-29 | 3,090 | 3,100 | 3,040 | 3,080 | 902,500 | 3,080 |
| 2005-06-28 | 3,060 | 3,090 | 3,050 | 3,090 | 586,000 | 3,090 |
| 2005-06-27 | 3,160 | 3,160 | 3,050 | 3,050 | 888,400 | 3,050 |
| 2005-06-24 | 3,110 | 3,230 | 3,100 | 3,200 | 1,027,700 | 3,200 |
| 2005-06-23 | 3,110 | 3,140 | 3,090 | 3,120 | 368,300 | 3,120 |
| 2005-06-22 | 3,060 | 3,120 | 3,060 | 3,120 | 356,400 | 3,120 |
| 2005-06-21 | 3,030 | 3,120 | 3,030 | 3,050 | 658,700 | 3,050 |
| 2005-06-20 | 3,110 | 3,130 | 3,080 | 3,110 | 430,100 | 3,110 |
| 2005-06-17 | 3,120 | 3,150 | 3,120 | 3,140 | 307,300 | 3,140 |
| 2005-06-16 | 3,150 | 3,150 | 3,110 | 3,110 | 376,100 | 3,110 |
| 2005-06-15 | 3,140 | 3,150 | 3,110 | 3,150 | 342,900 | 3,150 |
| 2005-06-14 | 3,140 | 3,140 | 3,070 | 3,120 | 434,200 | 3,120 |
| 2005-06-13 | 3,140 | 3,160 | 3,100 | 3,120 | 418,200 | 3,120 |
| 2005-06-10 | 3,080 | 3,150 | 3,080 | 3,140 | 1,002,300 | 3,140 |
| 2005-06-09 | 3,100 | 3,110 | 3,040 | 3,070 | 928,000 | 3,070 |
| 2005-06-08 | 3,090 | 3,150 | 3,070 | 3,150 | 1,641,700 | 3,150 |
| 2005-06-07 | 3,040 | 3,100 | 3,040 | 3,070 | 1,550,100 | 3,070 |
| 2005-06-06 | 2,985 | 3,010 | 2,975 | 2,995 | 1,188,300 | 2,995 |
| 2005-06-03 | 2,945 | 2,980 | 2,910 | 2,965 | 820,200 | 2,965 |
| 2005-06-02 | 2,955 | 2,980 | 2,900 | 2,945 | 1,043,500 | 2,945 |
| 2005-06-01 | 2,955 | 2,955 | 2,930 | 2,950 | 906,500 | 2,950 |
| 2005-05-31 | 2,925 | 2,955 | 2,895 | 2,955 | 869,100 | 2,955 |
| 2005-05-30 | 2,900 | 2,930 | 2,885 | 2,930 | 1,021,900 | 2,930 |
| 2005-05-27 | 2,790 | 2,875 | 2,790 | 2,875 | 1,809,500 | 2,875 |
| 2005-05-26 | 2,750 | 2,790 | 2,740 | 2,785 | 537,500 | 2,785 |
| 2005-05-25 | 2,790 | 2,790 | 2,705 | 2,710 | 504,800 | 2,710 |
| 2005-05-24 | 2,780 | 2,790 | 2,760 | 2,780 | 794,100 | 2,780 |
| 2005-05-23 | 2,705 | 2,755 | 2,700 | 2,755 | 611,200 | 2,755 |
| 2005-05-20 | 2,660 | 2,700 | 2,645 | 2,685 | 455,300 | 2,685 |
| 2005-05-19 | 2,645 | 2,655 | 2,610 | 2,655 | 703,900 | 2,655 |
| 2005-05-18 | 2,620 | 2,630 | 2,580 | 2,585 | 661,100 | 2,585 |
| 2005-05-17 | 2,685 | 2,695 | 2,590 | 2,605 | 566,900 | 2,605 |
| 2005-05-16 | 2,590 | 2,675 | 2,580 | 2,635 | 1,057,200 | 2,635 |
| 2005-05-13 | 2,675 | 2,695 | 2,620 | 2,640 | 1,278,000 | 2,640 |
| 2005-05-12 | 2,795 | 2,795 | 2,705 | 2,725 | 1,071,900 | 2,725 |
| 2005-05-11 | 2,755 | 2,785 | 2,730 | 2,765 | 1,024,500 | 2,765 |
| 2005-05-10 | 2,815 | 2,820 | 2,785 | 2,795 | 689,800 | 2,795 |
| 2005-05-09 | 2,785 | 2,810 | 2,780 | 2,800 | 388,800 | 2,800 |
| 2005-05-06 | 2,800 | 2,830 | 2,775 | 2,800 | 744,900 | 2,800 |
| 2005-05-02 | 2,785 | 2,815 | 2,765 | 2,800 | 602,800 | 2,800 |
| 2005-04-28 | 2,735 | 2,760 | 2,735 | 2,745 | 524,400 | 2,745 |
| 2005-04-27 | 2,825 | 2,830 | 2,740 | 2,765 | 851,000 | 2,765 |
| 2005-04-26 | 2,840 | 2,870 | 2,825 | 2,850 | 1,200,600 | 2,850 |
| 2005-04-25 | 2,800 | 2,800 | 2,765 | 2,795 | 639,200 | 2,795 |
| 2005-04-22 | 2,835 | 2,835 | 2,775 | 2,780 | 1,045,700 | 2,780 |
| 2005-04-21 | 2,670 | 2,760 | 2,645 | 2,755 | 865,600 | 2,755 |
| 2005-04-20 | 2,760 | 2,785 | 2,685 | 2,720 | 1,120,300 | 2,720 |
| 2005-04-19 | 2,675 | 2,735 | 2,670 | 2,725 | 895,200 | 2,725 |
| 2005-04-18 | 2,680 | 2,700 | 2,620 | 2,635 | 1,335,200 | 2,635 |
| 2005-04-15 | 2,785 | 2,790 | 2,730 | 2,750 | 1,094,000 | 2,750 |
| 2005-04-14 | 2,775 | 2,835 | 2,755 | 2,825 | 1,189,700 | 2,825 |
| 2005-04-13 | 2,880 | 2,965 | 2,785 | 2,810 | 3,343,100 | 2,810 |
| 2005-04-12 | 2,810 | 2,855 | 2,795 | 2,815 | 2,083,700 | 2,815 |
| 2005-04-11 | 2,790 | 2,820 | 2,770 | 2,805 | 2,224,600 | 2,805 |
| 2005-04-08 | 2,720 | 2,810 | 2,710 | 2,800 | 2,216,300 | 2,800 |
| 2005-04-07 | 2,700 | 2,705 | 2,645 | 2,685 | 1,140,100 | 2,685 |
| 2005-04-06 | 2,710 | 2,730 | 2,680 | 2,710 | 1,441,000 | 2,710 |
| 2005-04-05 | 2,655 | 2,730 | 2,655 | 2,700 | 2,000,600 | 2,700 |
| 2005-04-04 | 2,610 | 2,655 | 2,605 | 2,645 | 1,553,500 | 2,645 |
| 2005-04-01 | 2,560 | 2,620 | 2,515 | 2,620 | 1,554,700 | 2,620 |
| 2005-03-31 | 2,505 | 2,560 | 2,505 | 2,555 | 1,548,300 | 2,555 |
| 2005-03-30 | 2,480 | 2,495 | 2,445 | 2,480 | 952,700 | 2,480 |
| 2005-03-29 | 2,555 | 2,555 | 2,485 | 2,505 | 900,900 | 2,505 |
| 2005-03-28 | 2,550 | 2,560 | 2,510 | 2,550 | 1,045,700 | 2,550 |
| 2005-03-25 | 2,485 | 2,540 | 2,480 | 2,535 | 1,526,800 | 2,535 |
| 2005-03-24 | 2,440 | 2,455 | 2,405 | 2,455 | 1,601,800 | 2,455 |
| 2005-03-23 | 2,525 | 2,525 | 2,430 | 2,455 | 2,114,500 | 2,455 |
| 2005-03-22 | 2,570 | 2,570 | 2,520 | 2,525 | 1,257,700 | 2,525 |
| 2005-03-18 | 2,600 | 2,605 | 2,550 | 2,570 | 1,121,800 | 2,570 |
| 2005-03-17 | 2,580 | 2,635 | 2,560 | 2,605 | 945,200 | 2,605 |
| 2005-03-16 | 2,550 | 2,590 | 2,550 | 2,585 | 1,247,600 | 2,585 |
| 2005-03-15 | 2,545 | 2,560 | 2,540 | 2,545 | 543,700 | 2,545 |
| 2005-03-14 | 2,580 | 2,580 | 2,535 | 2,535 | 798,500 | 2,535 |
| 2005-03-11 | 2,575 | 2,610 | 2,565 | 2,565 | 1,114,700 | 2,565 |
| 2005-03-10 | 2,630 | 2,635 | 2,590 | 2,590 | 668,500 | 2,590 |
| 2005-03-09 | 2,640 | 2,645 | 2,630 | 2,635 | 801,000 | 2,635 |
| 2005-03-08 | 2,645 | 2,655 | 2,630 | 2,640 | 1,320,800 | 2,640 |
| 2005-03-07 | 2,625 | 2,635 | 2,605 | 2,625 | 1,233,100 | 2,625 |
| 2005-03-04 | 2,600 | 2,610 | 2,580 | 2,590 | 1,871,000 | 2,590 |
| 2005-03-03 | 2,540 | 2,595 | 2,540 | 2,580 | 1,470,300 | 2,580 |
| 2005-03-02 | 2,560 | 2,560 | 2,530 | 2,535 | 1,253,500 | 2,535 |
| 2005-03-01 | 2,590 | 2,590 | 2,550 | 2,550 | 969,700 | 2,550 |
| 2005-02-28 | 2,565 | 2,605 | 2,540 | 2,590 | 1,425,000 | 2,590 |
| 2005-02-25 | 2,550 | 2,555 | 2,510 | 2,525 | 1,598,800 | 2,525 |
| 2005-02-24 | 2,575 | 2,575 | 2,540 | 2,550 | 957,500 | 2,550 |
| 2005-02-23 | 2,615 | 2,620 | 2,565 | 2,570 | 1,181,300 | 2,570 |
| 2005-02-22 | 2,720 | 2,725 | 2,650 | 2,655 | 784,200 | 2,655 |
| 2005-02-21 | 2,735 | 2,735 | 2,700 | 2,720 | 505,800 | 2,720 |
| 2005-02-18 | 2,660 | 2,695 | 2,630 | 2,695 | 596,400 | 2,695 |
| 2005-02-17 | 2,695 | 2,695 | 2,675 | 2,680 | 717,100 | 2,680 |
| 2005-02-16 | 2,705 | 2,720 | 2,700 | 2,705 | 656,800 | 2,705 |
| 2005-02-15 | 2,740 | 2,745 | 2,705 | 2,715 | 634,500 | 2,715 |
| 2005-02-14 | 2,755 | 2,775 | 2,745 | 2,745 | 593,100 | 2,745 |
| 2005-02-10 | 2,750 | 2,770 | 2,725 | 2,740 | 577,600 | 2,740 |
| 2005-02-09 | 2,770 | 2,780 | 2,750 | 2,765 | 665,000 | 2,765 |
| 2005-02-08 | 2,770 | 2,775 | 2,720 | 2,730 | 1,576,700 | 2,730 |
| 2005-02-07 | 2,825 | 2,830 | 2,780 | 2,795 | 687,300 | 2,795 |
| 2005-02-04 | 2,830 | 2,835 | 2,770 | 2,815 | 882,500 | 2,815 |
| 2005-02-03 | 2,910 | 2,915 | 2,830 | 2,835 | 2,391,000 | 2,835 |
| 2005-02-02 | 2,980 | 3,000 | 2,960 | 3,000 | 395,200 | 3,000 |
| 2005-02-01 | 2,955 | 2,975 | 2,910 | 2,950 | 498,600 | 2,950 |
| 2005-01-31 | 2,865 | 2,970 | 2,860 | 2,970 | 397,300 | 2,970 |
| 2005-01-28 | 2,925 | 2,930 | 2,845 | 2,870 | 571,900 | 2,870 |
| 2005-01-27 | 2,985 | 2,985 | 2,910 | 2,920 | 515,500 | 2,920 |
| 2005-01-26 | 3,000 | 3,010 | 2,960 | 2,975 | 439,900 | 2,975 |
| 2005-01-25 | 3,000 | 3,030 | 2,985 | 3,000 | 354,200 | 3,000 |
| 2005-01-24 | 2,990 | 3,000 | 2,970 | 2,985 | 216,400 | 2,985 |
| 2005-01-21 | 2,985 | 3,030 | 2,975 | 2,985 | 377,900 | 2,985 |
| 2005-01-20 | 3,030 | 3,060 | 3,010 | 3,010 | 342,400 | 3,010 |
| 2005-01-19 | 3,100 | 3,120 | 3,070 | 3,090 | 190,000 | 3,090 |
| 2005-01-18 | 3,120 | 3,150 | 3,080 | 3,080 | 360,100 | 3,080 |
| 2005-01-17 | 3,060 | 3,200 | 3,060 | 3,120 | 552,100 | 3,120 |
| 2005-01-14 | 3,030 | 3,060 | 3,010 | 3,030 | 710,300 | 3,030 |
| 2005-01-13 | 3,140 | 3,140 | 3,060 | 3,080 | 277,000 | 3,080 |
| 2005-01-12 | 3,130 | 3,170 | 3,130 | 3,130 | 290,200 | 3,130 |
| 2005-01-11 | 3,070 | 3,180 | 3,060 | 3,160 | 502,600 | 3,160 |
| 2005-01-07 | 3,100 | 3,120 | 3,090 | 3,110 | 414,100 | 3,110 |
| 2005-01-06 | 3,170 | 3,190 | 3,120 | 3,140 | 513,200 | 3,140 |
| 2005-01-05 | 3,170 | 3,190 | 3,150 | 3,180 | 211,800 | 3,180 |
| 2005-01-04 | 3,220 | 3,220 | 3,180 | 3,190 | 84,200 | 3,190 |
分割・併合履歴 ： なし
