7713 シグマ光機(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 | 1,609 | 1,640 | 1,600 | 1,616 | 17,000 | 1,616 |
| 2005-12-29 | 1,629 | 1,629 | 1,580 | 1,592 | 52,000 | 1,592 |
| 2005-12-28 | 1,550 | 1,645 | 1,541 | 1,645 | 94,000 | 1,645 |
| 2005-12-27 | 1,766 | 1,766 | 1,750 | 1,750 | 9,000 | 1,750 |
| 2005-12-26 | 1,770 | 1,770 | 1,765 | 1,765 | 5,000 | 1,765 |
| 2005-12-22 | 1,760 | 1,770 | 1,745 | 1,745 | 9,000 | 1,745 |
| 2005-12-21 | 1,759 | 1,770 | 1,731 | 1,752 | 11,000 | 1,752 |
| 2005-12-20 | 1,660 | 1,780 | 1,650 | 1,780 | 21,000 | 1,780 |
| 2005-12-19 | 1,613 | 1,670 | 1,612 | 1,670 | 21,000 | 1,670 |
| 2005-12-16 | 1,562 | 1,590 | 1,562 | 1,590 | 15,000 | 1,590 |
| 2005-12-15 | 1,569 | 1,569 | 1,545 | 1,560 | 6,000 | 1,560 |
| 2005-12-14 | 1,590 | 1,590 | 1,575 | 1,575 | 4,000 | 1,575 |
| 2005-12-13 | 1,580 | 1,590 | 1,561 | 1,580 | 8,000 | 1,580 |
| 2005-12-12 | 1,560 | 1,560 | 1,525 | 1,550 | 6,000 | 1,550 |
| 2005-12-09 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 | 1,530 |
| 2005-12-08 | 1,580 | 1,590 | 1,495 | 1,500 | 111,000 | 1,500 |
| 2005-12-07 | 1,599 | 1,600 | 1,580 | 1,580 | 10,000 | 1,580 |
| 2005-12-06 | 1,576 | 1,598 | 1,576 | 1,598 | 7,000 | 1,598 |
| 2005-12-05 | 1,570 | 1,577 | 1,570 | 1,577 | 8,000 | 1,577 |
| 2005-12-02 | 1,520 | 1,590 | 1,520 | 1,560 | 39,000 | 1,560 |
| 2005-12-01 | 1,549 | 1,560 | 1,510 | 1,538 | 13,000 | 1,538 |
| 2005-11-30 | 1,515 | 1,528 | 1,492 | 1,525 | 38,000 | 1,525 |
| 2005-11-29 | 1,509 | 1,509 | 1,509 | 1,509 | 2,000 | 1,509 |
| 2005-11-28 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2005-11-25 | 1,510 | 1,511 | 1,500 | 1,511 | 5,000 | 1,511 |
| 2005-11-24 | 1,511 | 1,520 | 1,500 | 1,511 | 14,000 | 1,511 |
| 2005-11-22 | 1,580 | 1,580 | 1,490 | 1,500 | 30,000 | 1,500 |
| 2005-11-21 | 1,490 | 1,550 | 1,490 | 1,500 | 25,000 | 1,500 |
| 2005-11-18 | 1,402 | 1,410 | 1,402 | 1,410 | 7,000 | 1,410 |
| 2005-11-17 | 1,411 | 1,411 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2005-11-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-11-15 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2005-11-14 | 1,420 | 1,420 | 1,415 | 1,415 | 12,000 | 1,415 |
| 2005-11-11 | 1,420 | 1,440 | 1,420 | 1,420 | 8,000 | 1,420 |
| 2005-11-10 | 1,430 | 1,440 | 1,415 | 1,416 | 8,000 | 1,416 |
| 2005-11-09 | 1,381 | 1,415 | 1,381 | 1,415 | 16,000 | 1,415 |
| 2005-11-08 | 1,390 | 1,390 | 1,382 | 1,382 | 3,000 | 1,382 |
| 2005-11-07 | 1,400 | 1,400 | 1,385 | 1,385 | 8,000 | 1,385 |
| 2005-11-04 | 1,401 | 1,410 | 1,395 | 1,395 | 5,000 | 1,395 |
| 2005-11-02 | 1,418 | 1,418 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2005-11-01 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 | 1,410 |
| 2005-10-31 | 1,396 | 1,400 | 1,390 | 1,390 | 11,000 | 1,390 |
| 2005-10-28 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2005-10-27 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2005-10-26 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 | 1,405 |
| 2005-10-25 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2005-10-21 | 1,400 | 1,414 | 1,400 | 1,414 | 4,000 | 1,414 |
| 2005-10-20 | 1,379 | 1,400 | 1,373 | 1,400 | 9,000 | 1,400 |
| 2005-10-19 | 1,450 | 1,450 | 1,372 | 1,399 | 18,000 | 1,399 |
| 2005-10-18 | 1,425 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 2005-10-17 | 1,420 | 1,445 | 1,420 | 1,445 | 4,000 | 1,445 |
| 2005-10-13 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2005-10-12 | 1,420 | 1,440 | 1,420 | 1,440 | 10,000 | 1,440 |
| 2005-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2005-10-07 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 1,420 |
| 2005-10-06 | 1,429 | 1,440 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2005-10-05 | 1,398 | 1,430 | 1,398 | 1,430 | 26,000 | 1,430 |
| 2005-10-04 | 1,360 | 1,390 | 1,360 | 1,380 | 11,000 | 1,380 |
| 2005-10-03 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 1,360 |
| 2005-09-30 | 1,380 | 1,380 | 1,351 | 1,370 | 15,000 | 1,370 |
| 2005-09-29 | 1,350 | 1,370 | 1,345 | 1,365 | 15,000 | 1,365 |
| 2005-09-28 | 1,355 | 1,355 | 1,345 | 1,345 | 14,000 | 1,345 |
| 2005-09-27 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2005-09-26 | 1,309 | 1,340 | 1,302 | 1,302 | 14,000 | 1,302 |
| 2005-09-22 | 1,309 | 1,310 | 1,300 | 1,310 | 9,000 | 1,310 |
| 2005-09-21 | 1,305 | 1,315 | 1,305 | 1,311 | 6,000 | 1,311 |
| 2005-09-20 | 1,299 | 1,330 | 1,299 | 1,300 | 17,000 | 1,300 |
| 2005-09-16 | 1,299 | 1,299 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2005-09-15 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2005-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2005-09-13 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2005-09-12 | 1,308 | 1,308 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2005-09-09 | 1,280 | 1,300 | 1,260 | 1,300 | 29,000 | 1,300 |
| 2005-09-08 | 1,275 | 1,275 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2005-09-07 | 1,270 | 1,275 | 1,270 | 1,275 | 3,000 | 1,275 |
| 2005-09-06 | 1,259 | 1,270 | 1,250 | 1,270 | 15,000 | 1,270 |
| 2005-09-05 | 1,251 | 1,268 | 1,250 | 1,268 | 5,000 | 1,268 |
| 2005-09-02 | 1,259 | 1,259 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2005-09-01 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 | 1,260 |
| 2005-08-31 | 1,255 | 1,255 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2005-08-30 | 1,260 | 1,260 | 1,255 | 1,255 | 3,000 | 1,255 |
| 2005-08-29 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2005-08-26 | 1,261 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2005-08-25 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 2005-08-24 | 1,259 | 1,259 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-08-23 | 1,262 | 1,262 | 1,251 | 1,260 | 12,000 | 1,260 |
| 2005-08-22 | 1,275 | 1,275 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2005-08-19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2005-08-18 | 1,265 | 1,265 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2005-08-17 | 1,271 | 1,271 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2005-08-16 | 1,273 | 1,273 | 1,273 | 1,273 | 2,000 | 1,273 |
| 2005-08-15 | 1,281 | 1,281 | 1,270 | 1,277 | 4,000 | 1,277 |
| 2005-08-12 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2005-08-11 | 1,278 | 1,290 | 1,278 | 1,290 | 6,000 | 1,290 |
| 2005-08-10 | 1,280 | 1,298 | 1,280 | 1,298 | 2,000 | 1,298 |
| 2005-08-09 | 1,251 | 1,280 | 1,251 | 1,280 | 2,000 | 1,280 |
| 2005-08-08 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-08-05 | 1,265 | 1,265 | 1,265 | 1,265 | 9,000 | 1,265 |
| 2005-08-04 | 1,280 | 1,280 | 1,275 | 1,275 | 7,000 | 1,275 |
| 2005-08-03 | 1,320 | 1,320 | 1,304 | 1,304 | 13,000 | 1,304 |
| 2005-08-02 | 1,335 | 1,340 | 1,310 | 1,320 | 29,000 | 1,320 |
| 2005-08-01 | 1,303 | 1,303 | 1,271 | 1,275 | 6,000 | 1,275 |
| 2005-07-29 | 1,271 | 1,271 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2005-07-28 | 1,309 | 1,309 | 1,280 | 1,280 | 7,000 | 1,280 |
| 2005-07-27 | 1,310 | 1,315 | 1,300 | 1,310 | 14,000 | 1,310 |
| 2005-07-26 | 1,296 | 1,310 | 1,295 | 1,310 | 19,000 | 1,310 |
| 2005-07-25 | 1,290 | 1,320 | 1,290 | 1,295 | 40,000 | 1,295 |
| 2005-07-22 | 1,258 | 1,285 | 1,255 | 1,285 | 17,000 | 1,285 |
| 2005-07-21 | 1,260 | 1,269 | 1,260 | 1,261 | 14,000 | 1,261 |
| 2005-07-20 | 1,270 | 1,280 | 1,254 | 1,265 | 29,000 | 1,265 |
| 2005-07-19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2005-07-15 | 1,269 | 1,270 | 1,245 | 1,260 | 9,000 | 1,260 |
| 2005-07-14 | 1,251 | 1,260 | 1,250 | 1,260 | 6,000 | 1,260 |
| 2005-07-13 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 2005-07-12 | 1,251 | 1,251 | 1,245 | 1,250 | 4,000 | 1,250 |
| 2005-07-11 | 1,280 | 1,280 | 1,260 | 1,270 | 12,000 | 1,270 |
| 2005-07-08 | 1,260 | 1,280 | 1,250 | 1,280 | 27,000 | 1,280 |
| 2005-07-07 | 1,245 | 1,260 | 1,245 | 1,260 | 3,000 | 1,260 |
| 2005-07-06 | 1,280 | 1,284 | 1,240 | 1,240 | 8,000 | 1,240 |
| 2005-07-05 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,280 |
| 2005-07-04 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2005-07-01 | 1,260 | 1,260 | 1,240 | 1,260 | 5,000 | 1,260 |
| 2005-06-30 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2005-06-29 | 1,240 | 1,248 | 1,240 | 1,240 | 32,000 | 1,240 |
| 2005-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-06-27 | 1,241 | 1,241 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2005-06-24 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 1,241 |
| 2005-06-23 | 1,240 | 1,254 | 1,240 | 1,254 | 4,000 | 1,254 |
| 2005-06-22 | 1,250 | 1,260 | 1,240 | 1,241 | 28,000 | 1,241 |
| 2005-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-06-20 | 1,250 | 1,266 | 1,250 | 1,255 | 14,000 | 1,255 |
| 2005-06-17 | 1,250 | 1,255 | 1,240 | 1,255 | 12,000 | 1,255 |
| 2005-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2005-06-15 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2005-06-13 | 1,250 | 1,252 | 1,240 | 1,250 | 4,000 | 1,250 |
| 2005-06-10 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 2005-06-09 | 1,241 | 1,241 | 1,240 | 1,240 | 11,000 | 1,240 |
| 2005-06-08 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 1,241 |
| 2005-06-07 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 | 1,255 |
| 2005-06-06 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2005-06-03 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 2005-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2005-06-01 | 1,245 | 1,245 | 1,242 | 1,242 | 7,000 | 1,242 |
| 2005-05-31 | 1,245 | 1,250 | 1,240 | 1,242 | 6,000 | 1,242 |
| 2005-05-30 | 1,240 | 1,241 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2005-05-27 | 1,241 | 1,250 | 1,240 | 1,245 | 5,000 | 1,245 |
| 2005-05-26 | 1,239 | 1,245 | 1,237 | 1,241 | 18,000 | 1,241 |
| 2005-05-25 | 1,243 | 1,245 | 1,240 | 1,240 | 11,000 | 1,240 |
| 2005-05-24 | 1,241 | 1,251 | 1,241 | 1,250 | 7,000 | 1,250 |
| 2005-05-23 | 1,255 | 1,255 | 1,240 | 1,240 | 6,000 | 1,240 |
| 2005-05-20 | 1,260 | 1,265 | 1,235 | 1,235 | 11,000 | 1,235 |
| 2005-05-19 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 1,260 |
| 2005-05-18 | 1,241 | 1,241 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2005-05-17 | 1,236 | 1,260 | 1,236 | 1,239 | 17,000 | 1,239 |
| 2005-05-16 | 1,230 | 1,250 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2005-05-13 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 1,225 |
| 2005-05-10 | 1,223 | 1,240 | 1,222 | 1,222 | 4,000 | 1,222 |
| 2005-05-09 | 1,220 | 1,220 | 1,218 | 1,219 | 3,000 | 1,219 |
| 2005-05-06 | 1,195 | 1,230 | 1,195 | 1,230 | 9,000 | 1,230 |
| 2005-05-02 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 | 1,185 |
| 2005-04-28 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-04-26 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2005-04-25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2005-04-22 | 1,193 | 1,195 | 1,185 | 1,185 | 7,000 | 1,185 |
| 2005-04-21 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2005-04-20 | 1,172 | 1,200 | 1,172 | 1,190 | 14,000 | 1,190 |
| 2005-04-19 | 1,149 | 1,180 | 1,149 | 1,170 | 5,000 | 1,170 |
| 2005-04-18 | 1,174 | 1,174 | 1,120 | 1,140 | 27,000 | 1,140 |
| 2005-04-15 | 1,200 | 1,200 | 1,190 | 1,195 | 10,000 | 1,195 |
| 2005-04-14 | 1,209 | 1,210 | 1,203 | 1,210 | 9,000 | 1,210 |
| 2005-04-13 | 1,215 | 1,218 | 1,202 | 1,215 | 17,000 | 1,215 |
| 2005-04-12 | 1,214 | 1,218 | 1,214 | 1,215 | 10,000 | 1,215 |
| 2005-04-11 | 1,217 | 1,217 | 1,206 | 1,206 | 14,000 | 1,206 |
| 2005-04-08 | 1,212 | 1,216 | 1,211 | 1,211 | 8,000 | 1,211 |
| 2005-04-07 | 1,216 | 1,217 | 1,210 | 1,210 | 19,000 | 1,210 |
| 2005-04-06 | 1,203 | 1,218 | 1,203 | 1,210 | 9,000 | 1,210 |
| 2005-04-05 | 1,196 | 1,199 | 1,178 | 1,189 | 13,000 | 1,189 |
| 2005-04-04 | 1,208 | 1,208 | 1,200 | 1,200 | 13,000 | 1,200 |
| 2005-04-01 | 1,228 | 1,228 | 1,210 | 1,220 | 8,000 | 1,220 |
| 2005-03-31 | 1,221 | 1,230 | 1,221 | 1,230 | 2,000 | 1,230 |
| 2005-03-30 | 1,225 | 1,225 | 1,210 | 1,210 | 10,000 | 1,210 |
| 2005-03-29 | 1,221 | 1,250 | 1,210 | 1,212 | 33,000 | 1,212 |
| 2005-03-28 | 1,230 | 1,230 | 1,200 | 1,208 | 32,000 | 1,208 |
| 2005-03-25 | 1,180 | 1,180 | 1,165 | 1,165 | 5,000 | 1,165 |
| 2005-03-24 | 1,190 | 1,195 | 1,190 | 1,195 | 3,000 | 1,195 |
| 2005-03-23 | 1,200 | 1,200 | 1,194 | 1,194 | 3,000 | 1,194 |
| 2005-03-22 | 1,199 | 1,200 | 1,199 | 1,200 | 5,000 | 1,200 |
| 2005-03-18 | 1,175 | 1,200 | 1,175 | 1,200 | 3,000 | 1,200 |
| 2005-03-17 | 1,177 | 1,177 | 1,174 | 1,174 | 3,000 | 1,174 |
| 2005-03-16 | 1,186 | 1,200 | 1,174 | 1,181 | 24,000 | 1,181 |
| 2005-03-15 | 1,230 | 1,230 | 1,190 | 1,225 | 6,000 | 1,225 |
| 2005-03-14 | 1,231 | 1,231 | 1,229 | 1,230 | 23,000 | 1,230 |
| 2005-03-11 | 1,233 | 1,245 | 1,233 | 1,240 | 6,000 | 1,240 |
| 2005-03-10 | 1,281 | 1,281 | 1,253 | 1,253 | 24,000 | 1,253 |
| 2005-03-09 | 1,281 | 1,281 | 1,260 | 1,281 | 19,000 | 1,281 |
| 2005-03-08 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 2005-03-07 | 1,280 | 1,285 | 1,280 | 1,280 | 13,000 | 1,280 |
| 2005-03-04 | 1,281 | 1,281 | 1,280 | 1,280 | 13,000 | 1,280 |
| 2005-03-03 | 1,283 | 1,283 | 1,280 | 1,280 | 11,000 | 1,280 |
| 2005-03-02 | 1,280 | 1,290 | 1,260 | 1,280 | 21,000 | 1,280 |
| 2005-03-01 | 1,281 | 1,300 | 1,280 | 1,280 | 11,000 | 1,280 |
| 2005-02-28 | 1,250 | 1,300 | 1,249 | 1,281 | 34,000 | 1,281 |
| 2005-02-25 | 1,250 | 1,250 | 1,241 | 1,249 | 7,000 | 1,249 |
| 2005-02-24 | 1,230 | 1,250 | 1,230 | 1,230 | 35,000 | 1,230 |
| 2005-02-23 | 1,220 | 1,230 | 1,205 | 1,220 | 25,000 | 1,220 |
| 2005-02-22 | 1,205 | 1,220 | 1,200 | 1,220 | 16,000 | 1,220 |
| 2005-02-21 | 1,224 | 1,224 | 1,205 | 1,205 | 8,000 | 1,205 |
| 2005-02-18 | 1,234 | 1,234 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2005-02-17 | 1,228 | 1,235 | 1,220 | 1,235 | 35,000 | 1,235 |
| 2005-02-16 | 1,161 | 1,240 | 1,161 | 1,228 | 46,000 | 1,228 |
| 2005-02-15 | 1,141 | 1,160 | 1,141 | 1,160 | 15,000 | 1,160 |
| 2005-02-14 | 1,141 | 1,141 | 1,140 | 1,141 | 8,000 | 1,141 |
| 2005-02-10 | 1,139 | 1,141 | 1,139 | 1,141 | 3,000 | 1,141 |
| 2005-02-08 | 1,130 | 1,130 | 1,120 | 1,125 | 5,000 | 1,125 |
| 2005-02-07 | 1,119 | 1,119 | 1,103 | 1,119 | 6,000 | 1,119 |
| 2005-02-04 | 1,120 | 1,120 | 1,105 | 1,120 | 5,000 | 1,120 |
| 2005-02-03 | 1,104 | 1,124 | 1,103 | 1,120 | 7,000 | 1,120 |
| 2005-02-02 | 1,101 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2005-02-01 | 1,121 | 1,121 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-01-31 | 1,101 | 1,101 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2005-01-28 | 1,120 | 1,120 | 1,096 | 1,096 | 4,000 | 1,096 |
| 2005-01-27 | 1,120 | 1,120 | 1,096 | 1,096 | 8,000 | 1,096 |
| 2005-01-26 | 1,120 | 1,120 | 1,112 | 1,120 | 3,000 | 1,120 |
| 2005-01-25 | 1,130 | 1,130 | 1,101 | 1,120 | 8,000 | 1,120 |
| 2005-01-21 | 1,112 | 1,130 | 1,110 | 1,130 | 14,000 | 1,130 |
| 2005-01-20 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 2005-01-19 | 1,140 | 1,150 | 1,125 | 1,150 | 10,000 | 1,150 |
| 2005-01-18 | 1,160 | 1,177 | 1,130 | 1,130 | 23,000 | 1,130 |
| 2005-01-17 | 1,191 | 1,200 | 1,140 | 1,160 | 47,000 | 1,160 |
| 2005-01-14 | 1,050 | 1,060 | 1,040 | 1,060 | 14,000 | 1,060 |
| 2005-01-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-01-12 | 1,070 | 1,075 | 1,065 | 1,075 | 6,000 | 1,075 |
| 2005-01-11 | 1,071 | 1,090 | 1,065 | 1,065 | 7,000 | 1,065 |
| 2005-01-07 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 2005-01-06 | 1,071 | 1,071 | 1,005 | 1,055 | 13,000 | 1,055 |
| 2005-01-05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 2005-01-04 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
分割・併合履歴 ： なし
