7559 ジーエフシー(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 | 1,655 | 1,662 | 1,653 | 1,654 | 7,700 | 1,654 |
| 2005-12-29 | 1,700 | 1,702 | 1,655 | 1,655 | 5,500 | 1,655 |
| 2005-12-28 | 1,700 | 1,720 | 1,695 | 1,695 | 12,800 | 1,695 |
| 2005-12-27 | 1,720 | 1,721 | 1,705 | 1,705 | 3,800 | 1,705 |
| 2005-12-26 | 1,700 | 1,722 | 1,700 | 1,722 | 2,600 | 1,722 |
| 2005-12-22 | 1,750 | 1,752 | 1,695 | 1,700 | 6,700 | 1,700 |
| 2005-12-21 | 1,780 | 1,780 | 1,775 | 1,775 | 500 | 1,775 |
| 2005-12-20 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2005-12-19 | 1,785 | 1,786 | 1,760 | 1,780 | 9,500 | 1,780 |
| 2005-12-16 | 1,785 | 1,799 | 1,780 | 1,785 | 16,900 | 1,785 |
| 2005-12-15 | 1,801 | 1,802 | 1,780 | 1,799 | 3,900 | 1,799 |
| 2005-12-14 | 1,799 | 1,800 | 1,783 | 1,785 | 9,400 | 1,785 |
| 2005-12-13 | 1,800 | 1,801 | 1,785 | 1,785 | 9,400 | 1,785 |
| 2005-12-12 | 1,797 | 1,799 | 1,751 | 1,780 | 6,400 | 1,780 |
| 2005-12-09 | 1,730 | 1,734 | 1,729 | 1,732 | 7,300 | 1,732 |
| 2005-12-08 | 1,732 | 1,736 | 1,725 | 1,730 | 10,900 | 1,730 |
| 2005-12-07 | 1,731 | 1,737 | 1,700 | 1,730 | 20,200 | 1,730 |
| 2005-12-06 | 1,706 | 1,735 | 1,706 | 1,735 | 6,000 | 1,735 |
| 2005-12-05 | 1,720 | 1,721 | 1,705 | 1,707 | 2,100 | 1,707 |
| 2005-12-02 | 1,700 | 1,739 | 1,700 | 1,710 | 3,600 | 1,710 |
| 2005-12-01 | 1,750 | 1,751 | 1,700 | 1,700 | 7,400 | 1,700 |
| 2005-11-30 | 1,619 | 1,780 | 1,619 | 1,750 | 9,400 | 1,750 |
| 2005-11-29 | 1,549 | 1,730 | 1,549 | 1,620 | 6,000 | 1,620 |
| 2005-11-28 | 1,560 | 1,561 | 1,520 | 1,550 | 12,400 | 1,550 |
| 2005-11-25 | 1,560 | 1,561 | 1,550 | 1,560 | 5,400 | 1,560 |
| 2005-11-24 | 1,630 | 1,631 | 1,600 | 1,600 | 4,100 | 1,600 |
| 2005-11-22 | 1,630 | 1,630 | 1,625 | 1,630 | 1,800 | 1,630 |
| 2005-11-21 | 1,635 | 1,640 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2005-11-18 | 1,640 | 1,640 | 1,636 | 1,638 | 1,100 | 1,638 |
| 2005-11-17 | 1,636 | 1,640 | 1,636 | 1,640 | 1,400 | 1,640 |
| 2005-11-16 | 1,650 | 1,651 | 1,630 | 1,640 | 9,400 | 1,640 |
| 2005-11-15 | 1,730 | 1,732 | 1,650 | 1,650 | 6,800 | 1,650 |
| 2005-11-14 | 1,721 | 1,752 | 1,721 | 1,752 | 7,200 | 1,752 |
| 2005-11-11 | 1,700 | 1,704 | 1,699 | 1,700 | 9,800 | 1,700 |
| 2005-11-10 | 1,684 | 1,701 | 1,684 | 1,695 | 17,700 | 1,695 |
| 2005-11-09 | 1,579 | 1,669 | 1,579 | 1,668 | 8,400 | 1,668 |
| 2005-11-08 | 1,590 | 1,591 | 1,577 | 1,577 | 4,500 | 1,577 |
| 2005-11-07 | 1,594 | 1,595 | 1,589 | 1,593 | 4,900 | 1,593 |
| 2005-11-04 | 1,584 | 1,605 | 1,584 | 1,605 | 2,800 | 1,605 |
| 2005-11-02 | 1,516 | 1,600 | 1,451 | 1,580 | 6,500 | 1,580 |
| 2005-11-01 | 1,500 | 1,515 | 1,500 | 1,515 | 1,000 | 1,515 |
| 2005-10-31 | 1,500 | 1,520 | 1,500 | 1,500 | 6,100 | 1,500 |
| 2005-10-28 | 1,500 | 1,500 | 1,498 | 1,499 | 1,300 | 1,499 |
| 2005-10-27 | 1,500 | 1,505 | 1,498 | 1,499 | 3,800 | 1,499 |
| 2005-10-26 | 1,490 | 1,510 | 1,490 | 1,495 | 400 | 1,495 |
| 2005-10-25 | 1,488 | 1,510 | 1,488 | 1,510 | 5,700 | 1,510 |
| 2005-10-24 | 1,495 | 1,550 | 1,495 | 1,550 | 1,600 | 1,550 |
| 2005-10-21 | 1,500 | 1,505 | 1,500 | 1,505 | 2,400 | 1,505 |
| 2005-10-20 | 1,502 | 1,502 | 1,499 | 1,500 | 1,000 | 1,500 |
| 2005-10-19 | 1,520 | 1,520 | 1,509 | 1,510 | 3,800 | 1,510 |
| 2005-10-18 | 1,580 | 1,581 | 1,525 | 1,528 | 4,600 | 1,528 |
| 2005-10-17 | 1,580 | 1,583 | 1,579 | 1,580 | 1,600 | 1,580 |
| 2005-10-14 | 1,599 | 1,600 | 1,585 | 1,585 | 24,700 | 1,585 |
| 2005-10-13 | 1,599 | 1,621 | 1,599 | 1,600 | 19,800 | 1,600 |
| 2005-10-12 | 1,550 | 1,610 | 1,550 | 1,600 | 13,500 | 1,600 |
| 2005-10-11 | 1,510 | 1,550 | 1,507 | 1,550 | 17,700 | 1,550 |
| 2005-10-07 | 1,500 | 1,515 | 1,480 | 1,510 | 6,900 | 1,510 |
| 2005-10-06 | 1,461 | 1,515 | 1,460 | 1,500 | 16,100 | 1,500 |
| 2005-10-05 | 1,454 | 1,465 | 1,454 | 1,460 | 10,700 | 1,460 |
| 2005-10-04 | 1,430 | 1,490 | 1,430 | 1,460 | 10,200 | 1,460 |
| 2005-10-03 | 1,419 | 1,431 | 1,419 | 1,430 | 4,200 | 1,430 |
| 2005-09-30 | 1,403 | 1,425 | 1,403 | 1,415 | 10,900 | 1,415 |
| 2005-09-29 | 1,377 | 1,400 | 1,375 | 1,398 | 7,300 | 1,398 |
| 2005-09-28 | 1,350 | 1,381 | 1,350 | 1,380 | 3,700 | 1,380 |
| 2005-09-27 | 1,398 | 1,399 | 1,326 | 1,350 | 5,200 | 1,350 |
| 2005-09-26 | 1,386 | 1,401 | 1,386 | 1,400 | 8,300 | 1,400 |
| 2005-09-22 | 1,385 | 1,398 | 1,385 | 1,386 | 7,900 | 1,386 |
| 2005-09-21 | 1,384 | 1,389 | 1,384 | 1,389 | 4,300 | 1,389 |
| 2005-09-20 | 1,384 | 1,385 | 1,377 | 1,385 | 6,200 | 1,385 |
| 2005-09-16 | 1,380 | 1,387 | 1,375 | 1,383 | 3,100 | 1,383 |
| 2005-09-15 | 1,389 | 1,389 | 1,380 | 1,387 | 1,800 | 1,387 |
| 2005-09-14 | 1,399 | 1,400 | 1,373 | 1,389 | 5,900 | 1,389 |
| 2005-09-13 | 1,398 | 1,399 | 1,374 | 1,379 | 6,100 | 1,379 |
| 2005-09-12 | 1,364 | 1,365 | 1,364 | 1,364 | 7,600 | 1,364 |
| 2005-09-09 | 1,367 | 1,368 | 1,360 | 1,360 | 1,800 | 1,360 |
| 2005-09-08 | 1,370 | 1,372 | 1,367 | 1,368 | 3,000 | 1,368 |
| 2005-09-07 | 1,370 | 1,372 | 1,370 | 1,372 | 1,600 | 1,372 |
| 2005-09-06 | 1,370 | 1,373 | 1,369 | 1,372 | 9,100 | 1,372 |
| 2005-09-05 | 1,370 | 1,374 | 1,350 | 1,374 | 3,700 | 1,374 |
| 2005-09-02 | 1,370 | 1,374 | 1,367 | 1,370 | 3,400 | 1,370 |
| 2005-09-01 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2005-08-31 | 1,379 | 1,380 | 1,375 | 1,380 | 3,400 | 1,380 |
| 2005-08-30 | 1,370 | 1,381 | 1,370 | 1,375 | 15,500 | 1,375 |
| 2005-08-29 | 1,370 | 1,375 | 1,369 | 1,370 | 6,500 | 1,370 |
| 2005-08-26 | 1,329 | 1,375 | 1,329 | 1,370 | 21,600 | 1,370 |
| 2005-08-25 | 1,335 | 1,336 | 1,329 | 1,329 | 6,600 | 1,329 |
| 2005-08-24 | 1,335 | 1,337 | 1,334 | 1,336 | 6,200 | 1,336 |
| 2005-08-23 | 1,335 | 1,345 | 1,335 | 1,335 | 3,800 | 1,335 |
| 2005-08-22 | 1,299 | 1,345 | 1,299 | 1,345 | 9,700 | 1,345 |
| 2005-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 1,300 |
| 2005-08-18 | 1,267 | 1,319 | 1,266 | 1,300 | 35,300 | 1,300 |
| 2005-08-17 | 1,240 | 1,279 | 1,236 | 1,261 | 17,000 | 1,261 |
| 2005-08-16 | 1,240 | 1,241 | 1,234 | 1,234 | 7,400 | 1,234 |
| 2005-08-15 | 1,241 | 1,241 | 1,236 | 1,241 | 1,800 | 1,241 |
| 2005-08-12 | 1,240 | 1,241 | 1,235 | 1,241 | 6,700 | 1,241 |
| 2005-08-11 | 1,245 | 1,246 | 1,240 | 1,241 | 5,500 | 1,241 |
| 2005-08-10 | 1,245 | 1,246 | 1,241 | 1,245 | 15,200 | 1,245 |
| 2005-08-09 | 1,219 | 1,241 | 1,219 | 1,241 | 2,800 | 1,241 |
| 2005-08-08 | 1,241 | 1,242 | 1,212 | 1,219 | 10,200 | 1,219 |
| 2005-08-05 | 1,247 | 1,248 | 1,247 | 1,248 | 800 | 1,248 |
| 2005-08-04 | 1,252 | 1,252 | 1,245 | 1,248 | 4,100 | 1,248 |
| 2005-08-03 | 1,265 | 1,266 | 1,250 | 1,250 | 6,100 | 1,250 |
| 2005-08-02 | 1,270 | 1,271 | 1,263 | 1,265 | 4,800 | 1,265 |
| 2005-08-01 | 1,272 | 1,275 | 1,270 | 1,273 | 4,800 | 1,273 |
| 2005-07-29 | 1,280 | 1,282 | 1,270 | 1,270 | 3,200 | 1,270 |
| 2005-07-28 | 1,297 | 1,297 | 1,270 | 1,270 | 1,800 | 1,270 |
| 2005-07-27 | 1,297 | 1,298 | 1,297 | 1,298 | 600 | 1,298 |
| 2005-07-26 | 1,300 | 1,301 | 1,294 | 1,301 | 2,000 | 1,301 |
| 2005-07-25 | 1,299 | 1,304 | 1,299 | 1,303 | 3,300 | 1,303 |
| 2005-07-22 | 1,300 | 1,304 | 1,299 | 1,304 | 1,600 | 1,304 |
| 2005-07-21 | 1,303 | 1,304 | 1,300 | 1,304 | 1,000 | 1,304 |
| 2005-07-20 | 1,309 | 1,310 | 1,304 | 1,306 | 2,600 | 1,306 |
| 2005-07-19 | 1,310 | 1,311 | 1,309 | 1,310 | 10,600 | 1,310 |
| 2005-07-15 | 1,310 | 1,312 | 1,300 | 1,312 | 10,300 | 1,312 |
| 2005-07-14 | 1,308 | 1,316 | 1,295 | 1,310 | 16,300 | 1,310 |
| 2005-07-13 | 1,325 | 1,326 | 1,310 | 1,310 | 13,500 | 1,310 |
| 2005-07-12 | 1,342 | 1,343 | 1,309 | 1,319 | 31,900 | 1,319 |
| 2005-07-11 | 1,320 | 1,321 | 1,300 | 1,319 | 23,900 | 1,319 |
| 2005-07-08 | 1,310 | 1,315 | 1,305 | 1,310 | 11,800 | 1,310 |
| 2005-07-07 | 1,265 | 1,320 | 1,265 | 1,320 | 26,200 | 1,320 |
| 2005-07-06 | 1,237 | 1,282 | 1,237 | 1,273 | 22,500 | 1,273 |
| 2005-07-05 | 1,234 | 1,238 | 1,226 | 1,235 | 1,700 | 1,235 |
| 2005-07-04 | 1,235 | 1,236 | 1,235 | 1,235 | 3,000 | 1,235 |
| 2005-07-01 | 1,239 | 1,240 | 1,229 | 1,236 | 1,900 | 1,236 |
| 2005-06-30 | 1,225 | 1,255 | 1,225 | 1,240 | 2,400 | 1,240 |
| 2005-06-29 | 1,185 | 1,245 | 1,185 | 1,220 | 5,200 | 1,220 |
| 2005-06-28 | 1,180 | 1,200 | 1,173 | 1,185 | 5,900 | 1,185 |
| 2005-06-27 | 1,164 | 1,175 | 1,164 | 1,173 | 1,500 | 1,173 |
| 2005-06-24 | 1,165 | 1,168 | 1,163 | 1,164 | 6,400 | 1,164 |
| 2005-06-23 | 1,170 | 1,171 | 1,165 | 1,168 | 3,100 | 1,168 |
| 2005-06-22 | 1,163 | 1,171 | 1,162 | 1,170 | 3,800 | 1,170 |
| 2005-06-21 | 1,162 | 1,163 | 1,161 | 1,162 | 2,400 | 1,162 |
| 2005-06-20 | 1,155 | 1,165 | 1,155 | 1,162 | 1,200 | 1,162 |
| 2005-06-17 | 1,160 | 1,163 | 1,150 | 1,155 | 2,400 | 1,155 |
| 2005-06-16 | 1,145 | 1,146 | 1,145 | 1,146 | 200 | 1,146 |
| 2005-06-15 | 1,150 | 1,150 | 1,145 | 1,145 | 600 | 1,145 |
| 2005-06-14 | 1,155 | 1,156 | 1,145 | 1,150 | 8,600 | 1,150 |
| 2005-06-13 | 1,139 | 1,161 | 1,139 | 1,150 | 8,900 | 1,150 |
| 2005-06-10 | 1,140 | 1,145 | 1,134 | 1,136 | 6,100 | 1,136 |
| 2005-06-09 | 1,125 | 1,135 | 1,125 | 1,135 | 3,300 | 1,135 |
| 2005-06-08 | 1,125 | 1,130 | 1,125 | 1,125 | 3,000 | 1,125 |
| 2005-06-07 | 1,135 | 1,135 | 1,125 | 1,126 | 4,500 | 1,126 |
| 2005-06-06 | 1,135 | 1,135 | 1,128 | 1,130 | 1,200 | 1,130 |
| 2005-06-03 | 1,125 | 1,129 | 1,113 | 1,125 | 5,200 | 1,125 |
| 2005-06-02 | 1,116 | 1,127 | 1,116 | 1,125 | 1,000 | 1,125 |
| 2005-06-01 | 1,124 | 1,125 | 1,111 | 1,111 | 16,200 | 1,111 |
| 2005-05-31 | 1,130 | 1,140 | 1,124 | 1,125 | 1,500 | 1,125 |
| 2005-05-30 | 1,125 | 1,126 | 1,117 | 1,117 | 3,200 | 1,117 |
| 2005-05-27 | 1,115 | 1,125 | 1,115 | 1,125 | 900 | 1,125 |
| 2005-05-26 | 1,145 | 1,146 | 1,124 | 1,124 | 2,300 | 1,124 |
| 2005-05-25 | 1,127 | 1,148 | 1,127 | 1,145 | 3,600 | 1,145 |
| 2005-05-24 | 1,114 | 1,125 | 1,114 | 1,122 | 3,200 | 1,122 |
| 2005-05-23 | 1,104 | 1,111 | 1,104 | 1,111 | 7,700 | 1,111 |
| 2005-05-20 | 1,150 | 1,150 | 1,125 | 1,135 | 1,700 | 1,135 |
| 2005-05-19 | 1,155 | 1,190 | 1,140 | 1,150 | 9,600 | 1,150 |
| 2005-05-18 | 1,114 | 1,190 | 1,114 | 1,180 | 5,500 | 1,180 |
| 2005-05-17 | 1,165 | 1,166 | 1,100 | 1,110 | 15,700 | 1,110 |
| 2005-05-16 | 1,195 | 1,199 | 1,162 | 1,162 | 6,100 | 1,162 |
| 2005-05-13 | 1,199 | 1,200 | 1,193 | 1,197 | 5,300 | 1,197 |
| 2005-05-12 | 1,249 | 1,250 | 1,189 | 1,205 | 20,200 | 1,205 |
| 2005-05-11 | 1,195 | 1,326 | 1,188 | 1,230 | 40,200 | 1,230 |
| 2005-05-10 | 1,169 | 1,188 | 1,169 | 1,188 | 12,900 | 1,188 |
| 2005-05-09 | 1,130 | 1,180 | 1,130 | 1,170 | 9,200 | 1,170 |
| 2005-05-06 | 1,115 | 1,130 | 1,108 | 1,130 | 5,500 | 1,130 |
| 2005-05-02 | 1,120 | 1,120 | 1,105 | 1,115 | 3,800 | 1,115 |
| 2005-04-28 | 1,096 | 1,101 | 1,096 | 1,100 | 2,500 | 1,100 |
| 2005-04-27 | 1,094 | 1,095 | 1,094 | 1,095 | 700 | 1,095 |
| 2005-04-26 | 1,100 | 1,100 | 1,090 | 1,090 | 1,400 | 1,090 |
| 2005-04-25 | 1,080 | 1,092 | 1,080 | 1,086 | 6,800 | 1,086 |
| 2005-04-22 | 1,090 | 1,090 | 1,080 | 1,080 | 4,100 | 1,080 |
| 2005-04-21 | 1,080 | 1,090 | 1,080 | 1,090 | 1,600 | 1,090 |
| 2005-04-20 | 1,084 | 1,085 | 1,080 | 1,085 | 5,000 | 1,085 |
| 2005-04-19 | 1,089 | 1,090 | 1,070 | 1,081 | 3,200 | 1,081 |
| 2005-04-18 | 1,095 | 1,096 | 1,090 | 1,090 | 6,400 | 1,090 |
| 2005-04-15 | 1,100 | 1,100 | 1,094 | 1,095 | 9,600 | 1,095 |
| 2005-04-14 | 1,094 | 1,100 | 1,094 | 1,100 | 7,800 | 1,100 |
| 2005-04-13 | 1,100 | 1,105 | 1,094 | 1,100 | 9,500 | 1,100 |
| 2005-04-12 | 1,100 | 1,105 | 1,095 | 1,100 | 9,000 | 1,100 |
| 2005-04-11 | 1,105 | 1,106 | 1,091 | 1,100 | 9,000 | 1,100 |
| 2005-04-08 | 1,085 | 1,100 | 1,085 | 1,095 | 2,200 | 1,095 |
| 2005-04-07 | 1,100 | 1,100 | 1,081 | 1,090 | 4,000 | 1,090 |
| 2005-04-06 | 1,090 | 1,106 | 1,090 | 1,100 | 7,500 | 1,100 |
| 2005-04-05 | 1,100 | 1,100 | 1,095 | 1,100 | 2,300 | 1,100 |
| 2005-04-04 | 1,100 | 1,101 | 1,095 | 1,095 | 4,300 | 1,095 |
| 2005-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2005-03-31 | 1,104 | 1,105 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2005-03-30 | 1,104 | 1,105 | 1,093 | 1,104 | 10,500 | 1,104 |
| 2005-03-29 | 1,100 | 1,110 | 1,100 | 1,100 | 10,800 | 1,100 |
| 2005-03-28 | 1,110 | 1,111 | 1,085 | 1,095 | 8,100 | 1,095 |
| 2005-03-25 | 1,125 | 1,145 | 1,125 | 1,130 | 9,800 | 1,130 |
| 2005-03-24 | 1,120 | 1,148 | 1,109 | 1,120 | 15,900 | 1,120 |
| 2005-03-23 | 1,109 | 1,129 | 1,109 | 1,120 | 11,300 | 1,120 |
| 2005-03-22 | 1,081 | 1,111 | 1,081 | 1,111 | 11,500 | 1,111 |
| 2005-03-18 | 1,076 | 1,082 | 1,075 | 1,079 | 5,400 | 1,079 |
| 2005-03-17 | 1,079 | 1,080 | 1,070 | 1,076 | 11,000 | 1,076 |
| 2005-03-16 | 1,079 | 1,080 | 1,074 | 1,080 | 4,600 | 1,080 |
| 2005-03-15 | 1,080 | 1,081 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2005-03-14 | 1,074 | 1,081 | 1,070 | 1,081 | 12,300 | 1,081 |
| 2005-03-11 | 1,069 | 1,070 | 1,055 | 1,060 | 8,900 | 1,060 |
| 2005-03-10 | 1,059 | 1,060 | 1,053 | 1,055 | 10,200 | 1,055 |
| 2005-03-09 | 1,059 | 1,060 | 1,054 | 1,059 | 6,300 | 1,059 |
| 2005-03-08 | 1,070 | 1,070 | 1,051 | 1,060 | 6,900 | 1,060 |
| 2005-03-07 | 1,075 | 1,080 | 1,065 | 1,075 | 9,000 | 1,075 |
| 2005-03-04 | 1,070 | 1,080 | 1,066 | 1,071 | 11,100 | 1,071 |
| 2005-03-03 | 1,060 | 1,080 | 1,060 | 1,070 | 16,000 | 1,070 |
| 2005-03-02 | 1,047 | 1,060 | 1,045 | 1,060 | 11,200 | 1,060 |
| 2005-03-01 | 1,044 | 1,049 | 1,041 | 1,045 | 25,900 | 1,045 |
| 2005-02-28 | 1,030 | 1,044 | 1,030 | 1,044 | 22,500 | 1,044 |
| 2005-02-25 | 1,030 | 1,031 | 1,027 | 1,030 | 14,000 | 1,030 |
| 2005-02-24 | 1,010 | 1,029 | 1,010 | 1,029 | 10,400 | 1,029 |
| 2005-02-23 | 1,010 | 1,013 | 1,002 | 1,010 | 24,700 | 1,010 |
| 2005-02-22 | 1,010 | 1,010 | 1,001 | 1,005 | 4,100 | 1,005 |
| 2005-02-21 | 1,005 | 1,015 | 999 | 1,005 | 10,100 | 1,005 |
| 2005-02-18 | 1,004 | 1,005 | 1,000 | 1,005 | 4,600 | 1,005 |
| 2005-02-17 | 1,005 | 1,010 | 999 | 1,010 | 10,800 | 1,010 |
| 2005-02-16 | 1,010 | 1,010 | 1,000 | 1,000 | 7,800 | 1,000 |
| 2005-02-15 | 1,010 | 1,020 | 1,001 | 1,015 | 8,700 | 1,015 |
| 2005-02-14 | 1,019 | 1,020 | 1,001 | 1,010 | 22,600 | 1,010 |
| 2005-02-10 | 998 | 1,017 | 995 | 1,017 | 28,000 | 1,017 |
| 2005-02-09 | 988 | 990 | 983 | 990 | 5,400 | 990 |
| 2005-02-08 | 985 | 994 | 982 | 987 | 8,000 | 987 |
| 2005-02-07 | 982 | 985 | 980 | 985 | 8,200 | 985 |
| 2005-02-04 | 986 | 986 | 979 | 985 | 3,600 | 985 |
| 2005-02-03 | 985 | 986 | 979 | 979 | 2,100 | 979 |
| 2005-02-02 | 985 | 985 | 979 | 979 | 2,400 | 979 |
| 2005-02-01 | 980 | 985 | 978 | 985 | 6,900 | 985 |
| 2005-01-31 | 983 | 983 | 976 | 980 | 4,100 | 980 |
| 2005-01-28 | 985 | 985 | 975 | 977 | 3,900 | 977 |
| 2005-01-27 | 990 | 990 | 978 | 978 | 1,600 | 978 |
| 2005-01-26 | 980 | 981 | 978 | 980 | 6,000 | 980 |
| 2005-01-25 | 990 | 990 | 978 | 980 | 4,100 | 980 |
| 2005-01-24 | 985 | 1,000 | 981 | 982 | 1,200 | 982 |
| 2005-01-21 | 985 | 985 | 980 | 982 | 2,100 | 982 |
| 2005-01-20 | 978 | 985 | 978 | 985 | 2,500 | 985 |
| 2005-01-19 | 980 | 985 | 978 | 978 | 5,600 | 978 |
| 2005-01-18 | 994 | 995 | 975 | 978 | 9,500 | 978 |
| 2005-01-17 | 989 | 1,000 | 984 | 995 | 11,700 | 995 |
| 2005-01-14 | 980 | 990 | 980 | 989 | 3,000 | 989 |
| 2005-01-13 | 995 | 999 | 980 | 988 | 5,000 | 988 |
| 2005-01-12 | 1,000 | 1,001 | 978 | 981 | 12,100 | 981 |
| 2005-01-11 | 989 | 1,000 | 977 | 990 | 8,600 | 990 |
| 2005-01-07 | 978 | 985 | 971 | 977 | 5,200 | 977 |
| 2005-01-06 | 976 | 980 | 975 | 980 | 1,300 | 980 |
| 2005-01-05 | 970 | 971 | 970 | 971 | 2,200 | 971 |
| 2005-01-04 | 969 | 971 | 969 | 969 | 3,000 | 969 |
分割・併合履歴 ： なし