7451 三菱食品(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 | 3,250 | 3,250 | 3,220 | 3,220 | 23,000 | 3,220 |
| 2005-12-29 | 3,280 | 3,290 | 3,240 | 3,250 | 37,500 | 3,250 |
| 2005-12-28 | 3,260 | 3,320 | 3,260 | 3,290 | 16,000 | 3,290 |
| 2005-12-27 | 3,310 | 3,320 | 3,260 | 3,260 | 57,200 | 3,260 |
| 2005-12-26 | 3,320 | 3,330 | 3,260 | 3,300 | 34,200 | 3,300 |
| 2005-12-22 | 3,350 | 3,360 | 3,310 | 3,320 | 32,100 | 3,320 |
| 2005-12-21 | 3,330 | 3,340 | 3,300 | 3,320 | 41,200 | 3,320 |
| 2005-12-20 | 3,340 | 3,350 | 3,290 | 3,330 | 46,000 | 3,330 |
| 2005-12-19 | 3,350 | 3,380 | 3,300 | 3,380 | 94,300 | 3,380 |
| 2005-12-16 | 3,240 | 3,360 | 3,240 | 3,360 | 119,700 | 3,360 |
| 2005-12-15 | 3,270 | 3,280 | 3,240 | 3,240 | 41,000 | 3,240 |
| 2005-12-14 | 3,290 | 3,320 | 3,220 | 3,270 | 117,100 | 3,270 |
| 2005-12-13 | 3,230 | 3,310 | 3,220 | 3,290 | 106,900 | 3,290 |
| 2005-12-12 | 3,230 | 3,260 | 3,170 | 3,190 | 121,700 | 3,190 |
| 2005-12-09 | 3,240 | 3,240 | 3,200 | 3,220 | 137,600 | 3,220 |
| 2005-12-08 | 3,280 | 3,300 | 3,220 | 3,250 | 70,300 | 3,250 |
| 2005-12-07 | 3,330 | 3,350 | 3,260 | 3,300 | 51,700 | 3,300 |
| 2005-12-06 | 3,340 | 3,370 | 3,320 | 3,350 | 54,900 | 3,350 |
| 2005-12-05 | 3,270 | 3,380 | 3,260 | 3,380 | 122,000 | 3,380 |
| 2005-12-02 | 3,250 | 3,270 | 3,240 | 3,260 | 26,000 | 3,260 |
| 2005-12-01 | 3,260 | 3,260 | 3,230 | 3,250 | 32,200 | 3,250 |
| 2005-11-30 | 3,240 | 3,260 | 3,220 | 3,230 | 37,800 | 3,230 |
| 2005-11-29 | 3,210 | 3,240 | 3,210 | 3,230 | 22,500 | 3,230 |
| 2005-11-28 | 3,240 | 3,240 | 3,210 | 3,210 | 29,600 | 3,210 |
| 2005-11-25 | 3,190 | 3,230 | 3,180 | 3,220 | 22,100 | 3,220 |
| 2005-11-24 | 3,220 | 3,240 | 3,200 | 3,210 | 33,700 | 3,210 |
| 2005-11-22 | 3,240 | 3,250 | 3,220 | 3,220 | 28,500 | 3,220 |
| 2005-11-21 | 3,280 | 3,280 | 3,240 | 3,240 | 38,400 | 3,240 |
| 2005-11-18 | 3,230 | 3,250 | 3,220 | 3,250 | 25,800 | 3,250 |
| 2005-11-17 | 3,220 | 3,250 | 3,210 | 3,210 | 32,400 | 3,210 |
| 2005-11-16 | 3,180 | 3,220 | 3,160 | 3,210 | 16,800 | 3,210 |
| 2005-11-15 | 3,180 | 3,200 | 3,140 | 3,180 | 67,700 | 3,180 |
| 2005-11-14 | 3,250 | 3,260 | 3,190 | 3,200 | 36,300 | 3,200 |
| 2005-11-11 | 3,250 | 3,280 | 3,220 | 3,250 | 39,500 | 3,250 |
| 2005-11-10 | 3,300 | 3,300 | 3,210 | 3,250 | 77,600 | 3,250 |
| 2005-11-09 | 3,210 | 3,380 | 3,190 | 3,280 | 288,300 | 3,280 |
| 2005-11-08 | 3,130 | 3,150 | 3,120 | 3,120 | 27,900 | 3,120 |
| 2005-11-07 | 3,140 | 3,180 | 3,110 | 3,130 | 66,900 | 3,130 |
| 2005-11-04 | 3,210 | 3,220 | 3,160 | 3,190 | 37,000 | 3,190 |
| 2005-11-02 | 3,240 | 3,240 | 3,200 | 3,210 | 29,500 | 3,210 |
| 2005-11-01 | 3,220 | 3,240 | 3,210 | 3,240 | 32,100 | 3,240 |
| 2005-10-31 | 3,140 | 3,200 | 3,140 | 3,170 | 70,100 | 3,170 |
| 2005-10-28 | 3,140 | 3,180 | 3,100 | 3,180 | 100,900 | 3,180 |
| 2005-10-27 | 3,130 | 3,140 | 3,120 | 3,120 | 43,800 | 3,120 |
| 2005-10-26 | 3,130 | 3,140 | 3,120 | 3,130 | 39,100 | 3,130 |
| 2005-10-25 | 3,080 | 3,120 | 3,080 | 3,100 | 37,500 | 3,100 |
| 2005-10-24 | 3,100 | 3,110 | 3,090 | 3,090 | 35,500 | 3,090 |
| 2005-10-21 | 3,090 | 3,110 | 3,070 | 3,110 | 42,400 | 3,110 |
| 2005-10-20 | 3,090 | 3,100 | 3,080 | 3,090 | 26,300 | 3,090 |
| 2005-10-19 | 3,090 | 3,100 | 3,060 | 3,070 | 43,700 | 3,070 |
| 2005-10-18 | 3,090 | 3,120 | 3,080 | 3,090 | 55,800 | 3,090 |
| 2005-10-17 | 3,100 | 3,110 | 3,070 | 3,090 | 45,700 | 3,090 |
| 2005-10-14 | 3,090 | 3,090 | 3,070 | 3,070 | 24,100 | 3,070 |
| 2005-10-13 | 3,110 | 3,110 | 3,060 | 3,090 | 64,200 | 3,090 |
| 2005-10-12 | 3,140 | 3,140 | 3,100 | 3,120 | 57,400 | 3,120 |
| 2005-10-11 | 3,090 | 3,120 | 3,080 | 3,110 | 53,800 | 3,110 |
| 2005-10-07 | 3,110 | 3,110 | 3,070 | 3,080 | 69,800 | 3,080 |
| 2005-10-06 | 3,110 | 3,150 | 3,110 | 3,110 | 40,800 | 3,110 |
| 2005-10-05 | 3,150 | 3,150 | 3,110 | 3,130 | 58,600 | 3,130 |
| 2005-10-04 | 3,150 | 3,160 | 3,140 | 3,160 | 43,600 | 3,160 |
| 2005-10-03 | 3,200 | 3,200 | 3,150 | 3,160 | 31,800 | 3,160 |
| 2005-09-30 | 3,180 | 3,180 | 3,150 | 3,180 | 48,400 | 3,180 |
| 2005-09-29 | 3,200 | 3,200 | 3,140 | 3,170 | 46,700 | 3,170 |
| 2005-09-28 | 3,160 | 3,190 | 3,160 | 3,170 | 26,200 | 3,170 |
| 2005-09-27 | 3,190 | 3,220 | 3,170 | 3,170 | 30,200 | 3,170 |
| 2005-09-26 | 3,170 | 3,200 | 3,150 | 3,200 | 46,600 | 3,200 |
| 2005-09-22 | 3,140 | 3,160 | 3,140 | 3,150 | 28,600 | 3,150 |
| 2005-09-21 | 3,150 | 3,160 | 3,130 | 3,130 | 34,400 | 3,130 |
| 2005-09-20 | 3,130 | 3,160 | 3,120 | 3,140 | 39,000 | 3,140 |
| 2005-09-16 | 3,140 | 3,160 | 3,120 | 3,120 | 21,900 | 3,120 |
| 2005-09-15 | 3,180 | 3,180 | 3,140 | 3,140 | 54,200 | 3,140 |
| 2005-09-14 | 3,170 | 3,180 | 3,150 | 3,150 | 31,100 | 3,150 |
| 2005-09-13 | 3,120 | 3,200 | 3,100 | 3,160 | 78,300 | 3,160 |
| 2005-09-12 | 3,110 | 3,130 | 3,100 | 3,120 | 52,300 | 3,120 |
| 2005-09-09 | 3,050 | 3,090 | 3,050 | 3,080 | 217,100 | 3,080 |
| 2005-09-08 | 3,120 | 3,140 | 3,100 | 3,100 | 57,500 | 3,100 |
| 2005-09-07 | 3,170 | 3,170 | 3,140 | 3,140 | 34,600 | 3,140 |
| 2005-09-06 | 3,200 | 3,200 | 3,140 | 3,140 | 30,400 | 3,140 |
| 2005-09-05 | 3,180 | 3,200 | 3,170 | 3,180 | 41,400 | 3,180 |
| 2005-09-02 | 3,150 | 3,180 | 3,130 | 3,150 | 47,300 | 3,150 |
| 2005-09-01 | 3,150 | 3,150 | 3,130 | 3,140 | 19,600 | 3,140 |
| 2005-08-31 | 3,140 | 3,150 | 3,110 | 3,110 | 19,300 | 3,110 |
| 2005-08-30 | 3,140 | 3,170 | 3,110 | 3,110 | 32,800 | 3,110 |
| 2005-08-29 | 3,120 | 3,120 | 3,100 | 3,100 | 25,900 | 3,100 |
| 2005-08-26 | 3,120 | 3,120 | 3,110 | 3,120 | 17,200 | 3,120 |
| 2005-08-25 | 3,130 | 3,140 | 3,100 | 3,110 | 23,100 | 3,110 |
| 2005-08-24 | 3,140 | 3,170 | 3,130 | 3,130 | 37,500 | 3,130 |
| 2005-08-23 | 3,200 | 3,210 | 3,140 | 3,140 | 45,600 | 3,140 |
| 2005-08-22 | 3,180 | 3,190 | 3,140 | 3,190 | 24,200 | 3,190 |
| 2005-08-19 | 3,190 | 3,190 | 3,120 | 3,130 | 27,600 | 3,130 |
| 2005-08-18 | 3,200 | 3,230 | 3,200 | 3,200 | 38,100 | 3,200 |
| 2005-08-17 | 3,180 | 3,210 | 3,170 | 3,190 | 62,900 | 3,190 |
| 2005-08-16 | 3,190 | 3,190 | 3,130 | 3,160 | 41,900 | 3,160 |
| 2005-08-15 | 3,120 | 3,170 | 3,110 | 3,170 | 68,500 | 3,170 |
| 2005-08-12 | 3,120 | 3,130 | 3,080 | 3,080 | 32,900 | 3,080 |
| 2005-08-11 | 3,080 | 3,140 | 3,080 | 3,120 | 50,900 | 3,120 |
| 2005-08-10 | 3,090 | 3,110 | 3,070 | 3,070 | 52,100 | 3,070 |
| 2005-08-09 | 3,100 | 3,110 | 3,060 | 3,080 | 28,900 | 3,080 |
| 2005-08-08 | 3,050 | 3,060 | 3,010 | 3,040 | 51,000 | 3,040 |
| 2005-08-05 | 3,070 | 3,140 | 3,060 | 3,060 | 41,100 | 3,060 |
| 2005-08-04 | 3,180 | 3,180 | 3,080 | 3,100 | 80,800 | 3,100 |
| 2005-08-03 | 3,200 | 3,210 | 3,180 | 3,180 | 51,100 | 3,180 |
| 2005-08-02 | 3,190 | 3,200 | 3,190 | 3,190 | 33,000 | 3,190 |
| 2005-08-01 | 3,190 | 3,220 | 3,170 | 3,180 | 46,900 | 3,180 |
| 2005-07-29 | 3,160 | 3,220 | 3,140 | 3,180 | 96,500 | 3,180 |
| 2005-07-28 | 3,120 | 3,140 | 3,110 | 3,140 | 30,700 | 3,140 |
| 2005-07-27 | 3,080 | 3,110 | 3,070 | 3,100 | 30,900 | 3,100 |
| 2005-07-26 | 3,070 | 3,080 | 3,050 | 3,060 | 28,000 | 3,060 |
| 2005-07-25 | 3,080 | 3,090 | 3,060 | 3,070 | 26,400 | 3,070 |
| 2005-07-22 | 3,080 | 3,100 | 3,070 | 3,090 | 22,600 | 3,090 |
| 2005-07-21 | 3,100 | 3,110 | 3,100 | 3,100 | 19,500 | 3,100 |
| 2005-07-20 | 3,070 | 3,100 | 3,070 | 3,100 | 28,200 | 3,100 |
| 2005-07-19 | 3,090 | 3,100 | 3,060 | 3,060 | 35,500 | 3,060 |
| 2005-07-15 | 3,120 | 3,120 | 3,070 | 3,070 | 36,900 | 3,070 |
| 2005-07-14 | 3,090 | 3,130 | 3,090 | 3,110 | 26,200 | 3,110 |
| 2005-07-13 | 3,110 | 3,130 | 3,080 | 3,120 | 42,100 | 3,120 |
| 2005-07-12 | 3,150 | 3,150 | 3,120 | 3,130 | 66,200 | 3,130 |
| 2005-07-11 | 3,050 | 3,110 | 3,050 | 3,100 | 82,600 | 3,100 |
| 2005-07-08 | 3,060 | 3,080 | 3,030 | 3,040 | 75,500 | 3,040 |
| 2005-07-07 | 3,110 | 3,120 | 3,060 | 3,070 | 49,100 | 3,070 |
| 2005-07-06 | 3,110 | 3,130 | 3,100 | 3,110 | 28,500 | 3,110 |
| 2005-07-05 | 3,110 | 3,120 | 3,100 | 3,100 | 38,500 | 3,100 |
| 2005-07-04 | 3,150 | 3,150 | 3,110 | 3,140 | 22,700 | 3,140 |
| 2005-07-01 | 3,090 | 3,160 | 3,090 | 3,160 | 31,500 | 3,160 |
| 2005-06-30 | 3,110 | 3,120 | 3,080 | 3,080 | 22,200 | 3,080 |
| 2005-06-29 | 3,150 | 3,150 | 3,100 | 3,110 | 41,900 | 3,110 |
| 2005-06-28 | 3,140 | 3,160 | 3,100 | 3,120 | 25,200 | 3,120 |
| 2005-06-27 | 3,150 | 3,160 | 3,100 | 3,100 | 24,600 | 3,100 |
| 2005-06-24 | 3,110 | 3,160 | 3,110 | 3,150 | 34,500 | 3,150 |
| 2005-06-23 | 3,150 | 3,170 | 3,120 | 3,140 | 35,400 | 3,140 |
| 2005-06-22 | 3,200 | 3,200 | 3,150 | 3,190 | 37,500 | 3,190 |
| 2005-06-21 | 3,250 | 3,250 | 3,200 | 3,200 | 17,300 | 3,200 |
| 2005-06-20 | 3,190 | 3,250 | 3,180 | 3,250 | 32,000 | 3,250 |
| 2005-06-17 | 3,210 | 3,220 | 3,190 | 3,210 | 27,600 | 3,210 |
| 2005-06-16 | 3,190 | 3,210 | 3,170 | 3,200 | 54,200 | 3,200 |
| 2005-06-15 | 3,090 | 3,180 | 3,090 | 3,180 | 88,000 | 3,180 |
| 2005-06-14 | 3,080 | 3,090 | 3,050 | 3,090 | 39,700 | 3,090 |
| 2005-06-13 | 3,080 | 3,090 | 3,050 | 3,050 | 33,800 | 3,050 |
| 2005-06-10 | 3,030 | 3,050 | 3,020 | 3,050 | 47,300 | 3,050 |
| 2005-06-09 | 3,030 | 3,040 | 3,010 | 3,020 | 41,100 | 3,020 |
| 2005-06-08 | 3,040 | 3,040 | 3,010 | 3,040 | 33,500 | 3,040 |
| 2005-06-07 | 3,040 | 3,050 | 3,010 | 3,040 | 32,500 | 3,040 |
| 2005-06-06 | 3,040 | 3,050 | 3,010 | 3,050 | 29,400 | 3,050 |
| 2005-06-03 | 3,090 | 3,090 | 2,995 | 3,010 | 103,900 | 3,010 |
| 2005-06-02 | 3,110 | 3,150 | 3,080 | 3,100 | 50,600 | 3,100 |
| 2005-06-01 | 3,050 | 3,110 | 3,050 | 3,110 | 30,700 | 3,110 |
| 2005-05-31 | 3,080 | 3,120 | 3,060 | 3,060 | 27,300 | 3,060 |
| 2005-05-30 | 3,060 | 3,100 | 3,040 | 3,090 | 21,200 | 3,090 |
| 2005-05-27 | 3,050 | 3,060 | 3,030 | 3,040 | 23,200 | 3,040 |
| 2005-05-26 | 3,070 | 3,080 | 3,040 | 3,040 | 23,700 | 3,040 |
| 2005-05-25 | 3,080 | 3,090 | 3,060 | 3,060 | 23,700 | 3,060 |
| 2005-05-24 | 3,080 | 3,100 | 3,080 | 3,090 | 12,800 | 3,090 |
| 2005-05-23 | 3,090 | 3,110 | 3,080 | 3,080 | 24,900 | 3,080 |
| 2005-05-20 | 3,130 | 3,140 | 3,090 | 3,090 | 23,100 | 3,090 |
| 2005-05-19 | 3,110 | 3,140 | 3,100 | 3,100 | 24,900 | 3,100 |
| 2005-05-18 | 3,130 | 3,130 | 3,100 | 3,110 | 20,000 | 3,110 |
| 2005-05-17 | 3,150 | 3,170 | 3,100 | 3,110 | 45,000 | 3,110 |
| 2005-05-16 | 3,060 | 3,170 | 3,060 | 3,100 | 60,900 | 3,100 |
| 2005-05-13 | 3,140 | 3,150 | 3,090 | 3,090 | 42,000 | 3,090 |
| 2005-05-12 | 3,140 | 3,180 | 3,130 | 3,160 | 57,600 | 3,160 |
| 2005-05-11 | 3,190 | 3,190 | 3,150 | 3,150 | 37,600 | 3,150 |
| 2005-05-10 | 3,200 | 3,200 | 3,150 | 3,190 | 46,000 | 3,190 |
| 2005-05-09 | 3,160 | 3,190 | 3,140 | 3,180 | 34,200 | 3,180 |
| 2005-05-06 | 3,200 | 3,200 | 3,150 | 3,150 | 44,600 | 3,150 |
| 2005-05-02 | 3,220 | 3,220 | 3,150 | 3,210 | 35,400 | 3,210 |
| 2005-04-28 | 3,210 | 3,210 | 3,150 | 3,180 | 27,000 | 3,180 |
| 2005-04-27 | 3,140 | 3,210 | 3,140 | 3,210 | 34,800 | 3,210 |
| 2005-04-26 | 3,160 | 3,190 | 3,140 | 3,190 | 25,500 | 3,190 |
| 2005-04-25 | 3,170 | 3,170 | 3,110 | 3,120 | 35,800 | 3,120 |
| 2005-04-22 | 3,200 | 3,200 | 3,110 | 3,130 | 55,900 | 3,130 |
| 2005-04-21 | 3,200 | 3,210 | 3,100 | 3,110 | 56,800 | 3,110 |
| 2005-04-20 | 3,310 | 3,320 | 3,190 | 3,200 | 57,200 | 3,200 |
| 2005-04-19 | 3,300 | 3,360 | 3,260 | 3,300 | 91,300 | 3,300 |
| 2005-04-18 | 3,340 | 3,440 | 3,240 | 3,400 | 76,500 | 3,400 |
| 2005-04-15 | 3,280 | 3,450 | 3,220 | 3,450 | 54,000 | 3,450 |
| 2005-04-14 | 3,320 | 3,340 | 3,280 | 3,280 | 28,300 | 3,280 |
| 2005-04-13 | 3,370 | 3,390 | 3,350 | 3,370 | 8,700 | 3,370 |
| 2005-04-12 | 3,400 | 3,410 | 3,360 | 3,360 | 25,800 | 3,360 |
| 2005-04-11 | 3,390 | 3,410 | 3,340 | 3,390 | 40,500 | 3,390 |
| 2005-04-08 | 3,400 | 3,440 | 3,360 | 3,370 | 44,900 | 3,370 |
| 2005-04-07 | 3,480 | 3,490 | 3,440 | 3,440 | 15,900 | 3,440 |
| 2005-04-06 | 3,450 | 3,490 | 3,430 | 3,480 | 21,900 | 3,480 |
| 2005-04-05 | 3,440 | 3,470 | 3,430 | 3,450 | 9,800 | 3,450 |
| 2005-04-04 | 3,450 | 3,460 | 3,410 | 3,410 | 9,000 | 3,410 |
| 2005-04-01 | 3,460 | 3,470 | 3,340 | 3,450 | 26,400 | 3,450 |
| 2005-03-31 | 3,430 | 3,520 | 3,400 | 3,510 | 23,900 | 3,510 |
| 2005-03-30 | 3,520 | 3,540 | 3,400 | 3,520 | 21,200 | 3,520 |
| 2005-03-29 | 3,590 | 3,600 | 3,480 | 3,480 | 20,000 | 3,480 |
| 2005-03-28 | 3,590 | 3,590 | 3,550 | 3,560 | 7,000 | 3,560 |
| 2005-03-25 | 3,570 | 3,590 | 3,510 | 3,590 | 8,700 | 3,590 |
| 2005-03-24 | 3,590 | 3,590 | 3,510 | 3,520 | 13,300 | 3,520 |
| 2005-03-23 | 3,570 | 3,570 | 3,460 | 3,500 | 19,100 | 3,500 |
| 2005-03-22 | 3,590 | 3,600 | 3,570 | 3,570 | 15,900 | 3,570 |
| 2005-03-18 | 3,590 | 3,600 | 3,560 | 3,580 | 14,500 | 3,580 |
| 2005-03-17 | 3,560 | 3,580 | 3,550 | 3,560 | 14,000 | 3,560 |
| 2005-03-16 | 3,500 | 3,600 | 3,500 | 3,600 | 28,300 | 3,600 |
| 2005-03-15 | 3,550 | 3,570 | 3,530 | 3,540 | 29,200 | 3,540 |
| 2005-03-14 | 3,480 | 3,520 | 3,460 | 3,470 | 20,100 | 3,470 |
| 2005-03-11 | 3,510 | 3,510 | 3,450 | 3,480 | 55,800 | 3,480 |
| 2005-03-10 | 3,450 | 3,470 | 3,450 | 3,450 | 9,000 | 3,450 |
| 2005-03-09 | 3,480 | 3,540 | 3,470 | 3,470 | 11,000 | 3,470 |
| 2005-03-08 | 3,460 | 3,500 | 3,450 | 3,480 | 12,600 | 3,480 |
| 2005-03-07 | 3,510 | 3,520 | 3,490 | 3,500 | 14,100 | 3,500 |
| 2005-03-04 | 3,470 | 3,490 | 3,450 | 3,460 | 11,500 | 3,460 |
| 2005-03-03 | 3,530 | 3,540 | 3,460 | 3,510 | 12,100 | 3,510 |
| 2005-03-02 | 3,460 | 3,520 | 3,450 | 3,460 | 25,400 | 3,460 |
| 2005-03-01 | 3,420 | 3,450 | 3,410 | 3,420 | 12,800 | 3,420 |
| 2005-02-28 | 3,430 | 3,470 | 3,400 | 3,420 | 15,900 | 3,420 |
| 2005-02-25 | 3,400 | 3,540 | 3,400 | 3,450 | 26,400 | 3,450 |
| 2005-02-24 | 3,420 | 3,450 | 3,330 | 3,450 | 22,200 | 3,450 |
| 2005-02-23 | 3,420 | 3,430 | 3,250 | 3,370 | 23,200 | 3,370 |
| 2005-02-22 | 3,470 | 3,470 | 3,420 | 3,450 | 34,000 | 3,450 |
| 2005-02-21 | 3,450 | 3,470 | 3,420 | 3,420 | 20,300 | 3,420 |
| 2005-02-18 | 3,400 | 3,450 | 3,400 | 3,430 | 19,200 | 3,430 |
| 2005-02-17 | 3,360 | 3,400 | 3,350 | 3,400 | 15,300 | 3,400 |
| 2005-02-16 | 3,440 | 3,440 | 3,340 | 3,380 | 30,600 | 3,380 |
| 2005-02-15 | 3,400 | 3,440 | 3,360 | 3,400 | 31,400 | 3,400 |
| 2005-02-14 | 3,380 | 3,430 | 3,350 | 3,400 | 45,900 | 3,400 |
| 2005-02-10 | 3,400 | 3,470 | 3,370 | 3,380 | 83,000 | 3,380 |
| 2005-02-09 | 3,530 | 3,530 | 3,410 | 3,450 | 66,900 | 3,450 |
| 2005-02-08 | 3,570 | 3,600 | 3,500 | 3,530 | 30,600 | 3,530 |
| 2005-02-07 | 3,590 | 3,630 | 3,580 | 3,630 | 42,200 | 3,630 |
| 2005-02-04 | 3,530 | 3,620 | 3,500 | 3,620 | 78,700 | 3,620 |
| 2005-02-03 | 3,410 | 3,530 | 3,410 | 3,500 | 73,800 | 3,500 |
| 2005-02-02 | 3,470 | 3,520 | 3,420 | 3,510 | 96,100 | 3,510 |
| 2005-02-01 | 3,360 | 3,410 | 3,330 | 3,390 | 42,700 | 3,390 |
| 2005-01-31 | 3,350 | 3,390 | 3,280 | 3,350 | 40,800 | 3,350 |
| 2005-01-28 | 3,290 | 3,340 | 3,270 | 3,340 | 35,600 | 3,340 |
| 2005-01-27 | 3,330 | 3,330 | 3,290 | 3,290 | 17,400 | 3,290 |
| 2005-01-26 | 3,320 | 3,340 | 3,290 | 3,290 | 13,200 | 3,290 |
| 2005-01-25 | 3,350 | 3,350 | 3,320 | 3,330 | 18,000 | 3,330 |
| 2005-01-24 | 3,290 | 3,360 | 3,290 | 3,310 | 8,300 | 3,310 |
| 2005-01-21 | 3,350 | 3,370 | 3,330 | 3,330 | 7,700 | 3,330 |
| 2005-01-20 | 3,330 | 3,390 | 3,280 | 3,350 | 23,700 | 3,350 |
| 2005-01-19 | 3,380 | 3,400 | 3,330 | 3,330 | 30,300 | 3,330 |
| 2005-01-18 | 3,410 | 3,410 | 3,300 | 3,330 | 20,500 | 3,330 |
| 2005-01-17 | 3,330 | 3,420 | 3,280 | 3,390 | 41,500 | 3,390 |
| 2005-01-14 | 3,240 | 3,350 | 3,190 | 3,330 | 48,000 | 3,330 |
| 2005-01-13 | 3,260 | 3,260 | 3,160 | 3,200 | 55,800 | 3,200 |
| 2005-01-12 | 3,250 | 3,280 | 3,190 | 3,230 | 25,700 | 3,230 |
| 2005-01-11 | 3,270 | 3,310 | 3,250 | 3,270 | 10,100 | 3,270 |
| 2005-01-07 | 3,300 | 3,300 | 3,240 | 3,290 | 10,400 | 3,290 |
| 2005-01-06 | 3,280 | 3,290 | 3,260 | 3,270 | 16,900 | 3,270 |
| 2005-01-05 | 3,300 | 3,330 | 3,270 | 3,270 | 17,400 | 3,270 |
| 2005-01-04 | 3,250 | 3,330 | 3,250 | 3,300 | 7,700 | 3,300 |
分割・併合履歴 ： なし
