7841 (株)遠藤製作所 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 | 1,325 | 1,325 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2005-12-29 | 1,320 | 1,325 | 1,310 | 1,325 | 16,000 | 1,325 |
| 2005-12-28 | 1,343 | 1,344 | 1,320 | 1,335 | 23,000 | 1,335 |
| 2005-12-27 | 1,364 | 1,365 | 1,320 | 1,340 | 51,000 | 1,340 |
| 2005-12-26 | 1,355 | 1,380 | 1,355 | 1,365 | 56,000 | 1,365 |
| 2005-12-22 | 1,400 | 1,400 | 1,350 | 1,365 | 48,000 | 1,365 |
| 2005-12-21 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2005-12-20 | 1,421 | 1,450 | 1,410 | 1,420 | 25,000 | 1,420 |
| 2005-12-19 | 1,400 | 1,430 | 1,400 | 1,420 | 36,000 | 1,420 |
| 2005-12-16 | 1,395 | 1,405 | 1,395 | 1,400 | 56,000 | 1,400 |
| 2005-12-15 | 1,380 | 1,400 | 1,370 | 1,400 | 96,000 | 1,400 |
| 2005-12-14 | 1,360 | 1,380 | 1,345 | 1,361 | 10,000 | 1,361 |
| 2005-12-13 | 1,380 | 1,381 | 1,355 | 1,360 | 6,000 | 1,360 |
| 2005-12-12 | 1,391 | 1,395 | 1,380 | 1,380 | 10,000 | 1,380 |
| 2005-12-09 | 1,389 | 1,390 | 1,360 | 1,390 | 18,000 | 1,390 |
| 2005-12-08 | 1,390 | 1,391 | 1,350 | 1,391 | 14,000 | 1,391 |
| 2005-12-07 | 1,450 | 1,451 | 1,390 | 1,390 | 11,000 | 1,390 |
| 2005-12-06 | 1,421 | 1,451 | 1,400 | 1,450 | 41,000 | 1,450 |
| 2005-12-05 | 1,370 | 1,460 | 1,370 | 1,450 | 255,000 | 1,450 |
| 2005-12-02 | 1,350 | 1,379 | 1,349 | 1,370 | 85,000 | 1,370 |
| 2005-12-01 | 1,320 | 1,360 | 1,320 | 1,350 | 112,000 | 1,350 |
| 2005-11-30 | 1,289 | 1,335 | 1,289 | 1,335 | 217,000 | 1,335 |
| 2005-11-29 | 1,299 | 1,300 | 1,240 | 1,285 | 181,000 | 1,285 |
| 2005-11-28 | 1,230 | 1,299 | 1,230 | 1,299 | 187,000 | 1,299 |
| 2005-11-25 | 1,190 | 1,230 | 1,189 | 1,230 | 49,000 | 1,230 |
| 2005-11-24 | 1,180 | 1,185 | 1,180 | 1,185 | 37,000 | 1,185 |
| 2005-11-22 | 1,190 | 1,190 | 1,160 | 1,180 | 9,000 | 1,180 |
| 2005-11-21 | 1,200 | 1,200 | 1,180 | 1,190 | 73,000 | 1,190 |
| 2005-11-18 | 1,160 | 1,190 | 1,160 | 1,190 | 13,000 | 1,190 |
| 2005-11-17 | 1,150 | 1,160 | 1,140 | 1,160 | 21,000 | 1,160 |
| 2005-11-16 | 1,179 | 1,179 | 1,140 | 1,140 | 13,000 | 1,140 |
| 2005-11-15 | 1,180 | 1,190 | 1,164 | 1,170 | 17,000 | 1,170 |
| 2005-11-14 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 1,180 |
| 2005-11-11 | 1,150 | 1,155 | 1,143 | 1,150 | 29,000 | 1,150 |
| 2005-11-10 | 1,150 | 1,150 | 1,140 | 1,147 | 14,000 | 1,147 |
| 2005-11-09 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 2005-11-08 | 1,150 | 1,150 | 1,120 | 1,150 | 13,000 | 1,150 |
| 2005-11-07 | 1,163 | 1,165 | 1,140 | 1,150 | 66,000 | 1,150 |
| 2005-11-04 | 1,190 | 1,190 | 1,150 | 1,165 | 20,000 | 1,165 |
| 2005-11-02 | 1,180 | 1,205 | 1,167 | 1,180 | 60,000 | 1,180 |
| 2005-11-01 | 1,165 | 1,180 | 1,165 | 1,180 | 43,000 | 1,180 |
| 2005-10-31 | 1,149 | 1,170 | 1,149 | 1,165 | 34,000 | 1,165 |
| 2005-10-28 | 1,200 | 1,200 | 1,118 | 1,150 | 64,000 | 1,150 |
| 2005-10-27 | 1,170 | 1,205 | 1,170 | 1,200 | 36,000 | 1,200 |
| 2005-10-26 | 1,165 | 1,180 | 1,164 | 1,180 | 34,000 | 1,180 |
| 2005-10-25 | 1,173 | 1,200 | 1,173 | 1,175 | 16,000 | 1,175 |
| 2005-10-24 | 1,213 | 1,215 | 1,175 | 1,175 | 37,000 | 1,175 |
| 2005-10-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2005-10-20 | 1,240 | 1,240 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2005-10-19 | 1,269 | 1,270 | 1,220 | 1,220 | 9,000 | 1,220 |
| 2005-10-18 | 1,250 | 1,269 | 1,249 | 1,269 | 11,000 | 1,269 |
| 2005-10-17 | 1,220 | 1,269 | 1,210 | 1,269 | 63,000 | 1,269 |
| 2005-10-14 | 1,185 | 1,220 | 1,185 | 1,210 | 7,000 | 1,210 |
| 2005-10-13 | 1,140 | 1,249 | 1,140 | 1,195 | 57,000 | 1,195 |
| 2005-10-12 | 1,120 | 1,145 | 1,120 | 1,140 | 21,000 | 1,140 |
| 2005-10-11 | 1,090 | 1,105 | 1,080 | 1,105 | 70,000 | 1,105 |
| 2005-10-07 | 1,120 | 1,120 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2005-10-06 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 1,130 |
| 2005-10-05 | 1,130 | 1,130 | 1,108 | 1,130 | 18,000 | 1,130 |
| 2005-10-04 | 1,130 | 1,130 | 1,129 | 1,130 | 18,000 | 1,130 |
| 2005-10-03 | 1,095 | 1,130 | 1,095 | 1,130 | 24,000 | 1,130 |
| 2005-09-30 | 1,120 | 1,121 | 1,095 | 1,095 | 12,000 | 1,095 |
| 2005-09-29 | 1,160 | 1,161 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2005-09-28 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 | 1,160 |
| 2005-09-27 | 1,170 | 1,202 | 1,160 | 1,161 | 79,000 | 1,161 |
| 2005-09-26 | 1,170 | 1,190 | 1,168 | 1,180 | 43,000 | 1,180 |
| 2005-09-22 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2005-09-21 | 1,229 | 1,230 | 1,210 | 1,230 | 23,000 | 1,230 |
| 2005-09-20 | 1,235 | 1,250 | 1,225 | 1,230 | 14,000 | 1,230 |
| 2005-09-16 | 1,250 | 1,255 | 1,228 | 1,228 | 11,000 | 1,228 |
| 2005-09-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-09-14 | 1,250 | 1,250 | 1,215 | 1,230 | 8,000 | 1,230 |
| 2005-09-13 | 1,250 | 1,260 | 1,240 | 1,260 | 6,000 | 1,260 |
| 2005-09-12 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 1,250 |
| 2005-09-09 | 1,255 | 1,255 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-09-08 | 1,240 | 1,242 | 1,236 | 1,238 | 9,000 | 1,238 |
| 2005-09-07 | 1,260 | 1,265 | 1,260 | 1,264 | 8,000 | 1,264 |
| 2005-09-05 | 1,249 | 1,251 | 1,249 | 1,251 | 6,000 | 1,251 |
| 2005-09-02 | 1,280 | 1,280 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2005-09-01 | 1,259 | 1,277 | 1,259 | 1,275 | 10,000 | 1,275 |
| 2005-08-31 | 1,270 | 1,285 | 1,239 | 1,240 | 26,000 | 1,240 |
| 2005-08-30 | 1,260 | 1,300 | 1,260 | 1,285 | 69,000 | 1,285 |
| 2005-08-29 | 1,239 | 1,255 | 1,230 | 1,255 | 26,000 | 1,255 |
| 2005-08-26 | 1,200 | 1,240 | 1,200 | 1,240 | 36,000 | 1,240 |
| 2005-08-25 | 1,165 | 1,198 | 1,165 | 1,165 | 11,000 | 1,165 |
| 2005-08-24 | 1,202 | 1,202 | 1,170 | 1,198 | 15,000 | 1,198 |
| 2005-08-23 | 1,210 | 1,211 | 1,190 | 1,200 | 19,000 | 1,200 |
| 2005-08-22 | 1,180 | 1,220 | 1,180 | 1,190 | 41,000 | 1,190 |
| 2005-08-19 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-08-18 | 1,180 | 1,240 | 1,180 | 1,236 | 23,000 | 1,236 |
| 2005-08-17 | 1,230 | 1,232 | 1,160 | 1,168 | 42,000 | 1,168 |
| 2005-08-16 | 1,250 | 1,250 | 1,239 | 1,239 | 9,000 | 1,239 |
| 2005-08-15 | 1,253 | 1,281 | 1,245 | 1,270 | 84,000 | 1,270 |
| 2005-08-12 | 1,185 | 1,245 | 1,183 | 1,230 | 21,000 | 1,230 |
| 2005-08-11 | 1,200 | 1,200 | 1,170 | 1,185 | 26,000 | 1,185 |
| 2005-08-10 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 | 1,200 |
| 2005-08-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-08-08 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2005-08-05 | 1,185 | 1,200 | 1,183 | 1,195 | 27,000 | 1,195 |
| 2005-08-04 | 1,169 | 1,185 | 1,169 | 1,185 | 59,000 | 1,185 |
| 2005-08-03 | 1,081 | 1,159 | 1,081 | 1,150 | 30,000 | 1,150 |
| 2005-08-02 | 1,040 | 1,070 | 1,040 | 1,070 | 18,000 | 1,070 |
| 2005-08-01 | 1,000 | 1,040 | 1,000 | 1,040 | 28,000 | 1,040 |
| 2005-07-29 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2005-07-28 | 1,024 | 1,060 | 1,024 | 1,045 | 92,000 | 1,045 |
| 2005-07-27 | 1,065 | 1,065 | 1,050 | 1,051 | 42,000 | 1,051 |
| 2005-07-26 | 1,070 | 1,100 | 1,061 | 1,061 | 46,000 | 1,061 |
| 2005-07-25 | 1,080 | 1,080 | 1,060 | 1,061 | 56,000 | 1,061 |
| 2005-07-22 | 1,124 | 1,125 | 1,080 | 1,081 | 45,000 | 1,081 |
| 2005-07-21 | 1,127 | 1,130 | 1,120 | 1,125 | 44,000 | 1,125 |
| 2005-07-20 | 1,132 | 1,133 | 1,128 | 1,128 | 28,000 | 1,128 |
| 2005-07-19 | 1,140 | 1,140 | 1,133 | 1,133 | 8,000 | 1,133 |
| 2005-07-15 | 1,139 | 1,140 | 1,139 | 1,140 | 10,000 | 1,140 |
| 2005-07-14 | 1,138 | 1,142 | 1,138 | 1,140 | 9,000 | 1,140 |
| 2005-07-12 | 1,124 | 1,127 | 1,121 | 1,125 | 21,000 | 1,125 |
| 2005-07-11 | 1,149 | 1,149 | 1,115 | 1,125 | 31,000 | 1,125 |
| 2005-07-08 | 1,160 | 1,161 | 1,100 | 1,149 | 33,000 | 1,149 |
| 2005-07-07 | 1,160 | 1,180 | 1,149 | 1,160 | 20,000 | 1,160 |
| 2005-07-06 | 1,170 | 1,172 | 1,150 | 1,160 | 23,000 | 1,160 |
| 2005-07-05 | 1,225 | 1,225 | 1,180 | 1,200 | 22,000 | 1,200 |
| 2005-07-04 | 1,245 | 1,250 | 1,239 | 1,240 | 19,000 | 1,240 |
| 2005-07-01 | 1,249 | 1,256 | 1,241 | 1,250 | 33,000 | 1,250 |
| 2005-06-30 | 1,230 | 1,246 | 1,230 | 1,241 | 44,000 | 1,241 |
| 2005-06-29 | 1,199 | 1,246 | 1,199 | 1,220 | 67,000 | 1,220 |
| 2005-06-28 | 1,230 | 1,240 | 1,195 | 1,195 | 35,000 | 1,195 |
| 2005-06-27 | 1,233 | 1,240 | 1,190 | 1,195 | 41,000 | 1,195 |
| 2005-06-24 | 1,178 | 1,245 | 1,176 | 1,235 | 102,000 | 1,235 |
| 2005-06-23 | 1,150 | 1,180 | 1,150 | 1,171 | 27,000 | 1,171 |
| 2005-06-22 | 1,179 | 1,180 | 1,148 | 1,150 | 12,000 | 1,150 |
| 2005-06-21 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 | 1,170 |
| 2005-06-20 | 1,200 | 1,230 | 1,180 | 1,180 | 19,000 | 1,180 |
| 2005-06-17 | 1,170 | 1,230 | 1,170 | 1,230 | 61,000 | 1,230 |
| 2005-06-16 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 1,170 |
| 2005-06-15 | 1,160 | 1,170 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2005-06-14 | 1,199 | 1,199 | 1,150 | 1,150 | 111,000 | 1,150 |
| 2005-06-13 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 | 1,170 |
| 2005-06-10 | 1,200 | 1,215 | 1,200 | 1,200 | 38,000 | 1,200 |
| 2005-06-09 | 1,200 | 1,210 | 1,200 | 1,200 | 23,000 | 1,200 |
| 2005-06-08 | 1,220 | 1,235 | 1,200 | 1,200 | 29,000 | 1,200 |
| 2005-06-07 | 1,239 | 1,240 | 1,220 | 1,220 | 19,000 | 1,220 |
| 2005-06-06 | 1,195 | 1,230 | 1,195 | 1,220 | 56,000 | 1,220 |
| 2005-06-03 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2005-06-02 | 1,280 | 1,281 | 1,250 | 1,250 | 32,000 | 1,250 |
| 2005-06-01 | 1,280 | 1,282 | 1,279 | 1,280 | 25,000 | 1,280 |
| 2005-05-31 | 1,250 | 1,290 | 1,250 | 1,280 | 24,000 | 1,280 |
| 2005-05-30 | 1,300 | 1,301 | 1,288 | 1,300 | 51,000 | 1,300 |
| 2005-05-27 | 1,181 | 1,340 | 1,181 | 1,300 | 73,000 | 1,300 |
| 2005-05-26 | 1,192 | 1,195 | 1,138 | 1,190 | 32,000 | 1,190 |
| 2005-05-25 | 1,298 | 1,299 | 1,150 | 1,230 | 31,000 | 1,230 |
| 2005-05-24 | 1,339 | 1,340 | 1,230 | 1,300 | 49,000 | 1,300 |
| 2005-05-23 | 1,380 | 1,380 | 1,310 | 1,340 | 13,000 | 1,340 |
| 2005-05-20 | 1,465 | 1,490 | 1,373 | 1,400 | 84,000 | 1,400 |
| 2005-05-19 | 1,460 | 1,500 | 1,460 | 1,460 | 53,000 | 1,460 |
| 2005-05-18 | 1,409 | 1,470 | 1,409 | 1,460 | 37,000 | 1,460 |
| 2005-05-17 | 1,599 | 1,600 | 1,400 | 1,436 | 47,000 | 1,436 |
| 2005-05-16 | 1,699 | 1,707 | 1,610 | 1,610 | 100,000 | 1,610 |
| 2005-05-13 | 1,530 | 1,700 | 1,530 | 1,680 | 122,000 | 1,680 |
| 2005-05-12 | 1,480 | 1,555 | 1,470 | 1,552 | 84,000 | 1,552 |
| 2005-05-11 | 1,489 | 1,500 | 1,473 | 1,490 | 101,000 | 1,490 |
| 2005-05-10 | 1,499 | 1,500 | 1,470 | 1,490 | 117,000 | 1,490 |
| 2005-05-09 | 1,457 | 1,520 | 1,457 | 1,500 | 119,000 | 1,500 |
| 2005-05-06 | 1,391 | 1,445 | 1,391 | 1,440 | 134,000 | 1,440 |
| 2005-05-02 | 1,387 | 1,400 | 1,380 | 1,390 | 106,000 | 1,390 |
| 2005-04-28 | 1,449 | 1,450 | 1,390 | 1,430 | 107,000 | 1,430 |
| 2005-04-27 | 1,360 | 1,472 | 1,360 | 1,450 | 220,000 | 1,450 |
| 2005-04-26 | 1,355 | 1,370 | 1,350 | 1,360 | 88,000 | 1,360 |
| 2005-04-25 | 1,309 | 1,360 | 1,309 | 1,355 | 141,000 | 1,355 |
| 2005-04-22 | 1,238 | 1,290 | 1,238 | 1,290 | 46,000 | 1,290 |
| 2005-04-21 | 1,209 | 1,220 | 1,160 | 1,220 | 13,000 | 1,220 |
| 2005-04-20 | 1,239 | 1,325 | 1,200 | 1,220 | 373,000 | 1,220 |
| 2005-04-19 | 1,200 | 1,230 | 1,200 | 1,220 | 76,000 | 1,220 |
| 2005-04-18 | 1,250 | 1,290 | 1,170 | 1,190 | 82,000 | 1,190 |
| 2005-04-15 | 1,270 | 1,280 | 1,190 | 1,280 | 44,000 | 1,280 |
| 2005-04-14 | 1,190 | 1,300 | 1,190 | 1,290 | 28,000 | 1,290 |
| 2005-04-13 | 1,289 | 1,380 | 1,210 | 1,240 | 150,000 | 1,240 |
| 2005-04-12 | 1,135 | 1,280 | 1,135 | 1,280 | 163,000 | 1,280 |
| 2005-04-11 | 1,015 | 1,120 | 1,015 | 1,120 | 109,000 | 1,120 |
| 2005-04-08 | 1,000 | 1,000 | 990 | 1,000 | 38,000 | 1,000 |
| 2005-04-07 | 1,000 | 1,000 | 990 | 995 | 24,000 | 995 |
| 2005-04-05 | 990 | 991 | 990 | 991 | 13,000 | 991 |
| 2005-04-01 | 990 | 990 | 989 | 990 | 17,000 | 990 |
| 2005-03-31 | 975 | 995 | 975 | 990 | 55,000 | 990 |
| 2005-03-30 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-03-29 | 985 | 1,000 | 985 | 990 | 27,000 | 990 |
| 2005-03-28 | 990 | 1,000 | 985 | 1,000 | 12,000 | 1,000 |
| 2005-03-25 | 990 | 995 | 990 | 995 | 12,000 | 995 |
| 2005-03-24 | 999 | 1,002 | 990 | 991 | 30,000 | 991 |
| 2005-03-23 | 1,029 | 1,060 | 980 | 995 | 99,000 | 995 |
| 2005-03-22 | 920 | 1,030 | 920 | 1,030 | 26,000 | 1,030 |
| 2005-03-18 | 910 | 922 | 910 | 920 | 13,000 | 920 |
| 2005-03-17 | 915 | 915 | 910 | 910 | 20,000 | 910 |
| 2005-03-16 | 895 | 910 | 895 | 910 | 7,000 | 910 |
| 2005-03-15 | 880 | 895 | 880 | 885 | 16,000 | 885 |
| 2005-03-14 | 919 | 919 | 881 | 881 | 14,000 | 881 |
| 2005-03-11 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2005-03-10 | 955 | 955 | 929 | 929 | 5,000 | 929 |
| 2005-03-09 | 964 | 967 | 960 | 965 | 22,000 | 965 |
| 2005-03-08 | 935 | 950 | 935 | 950 | 16,000 | 950 |
| 2005-03-07 | 936 | 936 | 925 | 925 | 4,000 | 925 |
| 2005-03-04 | 936 | 937 | 925 | 930 | 6,000 | 930 |
| 2005-03-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-03-02 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2005-03-01 | 950 | 950 | 930 | 930 | 16,000 | 930 |
| 2005-02-28 | 939 | 940 | 939 | 940 | 19,000 | 940 |
| 2005-02-25 | 940 | 940 | 939 | 940 | 5,000 | 940 |
| 2005-02-24 | 940 | 940 | 939 | 940 | 5,000 | 940 |
| 2005-02-23 | 940 | 940 | 940 | 940 | 9,000 | 940 |
| 2005-02-22 | 938 | 945 | 938 | 940 | 38,000 | 940 |
| 2005-02-21 | 925 | 935 | 924 | 935 | 17,000 | 935 |
| 2005-02-18 | 925 | 945 | 924 | 924 | 9,000 | 924 |
| 2005-02-17 | 925 | 950 | 925 | 930 | 34,000 | 930 |
| 2005-02-16 | 915 | 927 | 915 | 925 | 4,000 | 925 |
| 2005-02-15 | 900 | 900 | 898 | 900 | 12,000 | 900 |
| 2005-02-14 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2005-02-10 | 880 | 890 | 880 | 890 | 53,000 | 890 |
| 2005-02-09 | 893 | 893 | 880 | 880 | 4,000 | 880 |
| 2005-02-08 | 893 | 895 | 893 | 895 | 2,000 | 895 |
| 2005-02-07 | 895 | 895 | 893 | 895 | 6,000 | 895 |
| 2005-02-04 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-02-03 | 890 | 900 | 865 | 880 | 17,000 | 880 |
| 2005-02-02 | 885 | 886 | 880 | 880 | 3,000 | 880 |
| 2005-02-01 | 885 | 885 | 864 | 870 | 7,000 | 870 |
| 2005-01-31 | 914 | 916 | 900 | 900 | 8,000 | 900 |
| 2005-01-28 | 930 | 950 | 902 | 916 | 12,000 | 916 |
| 2005-01-27 | 960 | 960 | 950 | 950 | 11,000 | 950 |
| 2005-01-26 | 965 | 965 | 953 | 959 | 32,000 | 959 |
| 2005-01-25 | 965 | 965 | 955 | 965 | 120,000 | 965 |
| 2005-01-24 | 950 | 960 | 945 | 955 | 7,000 | 955 |
| 2005-01-21 | 940 | 940 | 940 | 940 | 41,000 | 940 |
| 2005-01-20 | 940 | 941 | 938 | 940 | 45,000 | 940 |
| 2005-01-19 | 955 | 955 | 940 | 940 | 33,000 | 940 |
| 2005-01-18 | 940 | 940 | 940 | 940 | 62,000 | 940 |
| 2005-01-17 | 939 | 955 | 939 | 940 | 83,000 | 940 |
| 2005-01-14 | 928 | 940 | 920 | 935 | 30,000 | 935 |
| 2005-01-13 | 910 | 940 | 910 | 920 | 19,000 | 920 |
| 2005-01-12 | 850 | 910 | 844 | 910 | 61,000 | 910 |
| 2005-01-11 | 830 | 845 | 830 | 844 | 12,000 | 844 |
| 2005-01-07 | 815 | 825 | 814 | 825 | 10,000 | 825 |
| 2005-01-06 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2005-01-05 | 790 | 795 | 790 | 795 | 29,000 | 795 |
| 2005-01-04 | 789 | 790 | 789 | 790 | 2,000 | 790 |
分割・併合履歴 ： なし
