日付,始値,高値,安値,終値,前日比,出来高(万株)
2005/1/4,11458.27,11547.02,11431.57,11517.75,28.99,77229
2005/1/5,11458.92,11461.1,11416.97,11437.52,-80.23,152449
2005/1/6,11372.35,11492.26,11372.21,11492.26,54.74,176944
2005/1/7,11528.69,11528.69,11432.19,11433.24,-59.02,166331
2005/1/11,11495.46,11580.69,11495.46,11539.99,106.75,167977
2005/1/12,11537.6,11548.89,11449.49,11453.39,-86.6,161079
2005/1/13,11398.94,11424.68,11355.05,11358.22,-95.17,140880
2005/1/14,11341.8,11491.18,11320.49,11438.39,80.17,184503
2005/1/17,11475.2,11535.86,11453.86,11487.1,48.71,175388
2005/1/18,11504.16,11509.4,11401.32,11423.26,-63.84,176581
2005/1/19,11467.74,11486.93,11396.43,11405.34,-17.92,156544
2005/1/20,11335.12,11335.12,11259.27,11284.77,-120.57,151072
2005/1/21,11226.07,11290.14,11222.24,11238.37,-46.4,140866
2005/1/24,11213.03,11303.21,11212.63,11289.49,51.12,136345
2005/1/25,11261.62,11276.91,11214.6,11276.91,-12.58,143735
2005/1/26,11346.81,11379.57,11329.42,11376.57,99.66,165630
2005/1/27,11390.09,11390.09,11316.3,11341.31,-35.26,139885
2005/1/28,11334.41,11340.28,11218.88,11320.58,-20.73,156287
2005/1/31,11296.99,11467.5,11266.09,11387.59,67.01,158358
2005/2/1,11422.02,11422.02,11330.06,11384.4,-3.19,174114
2005/2/2,11432.34,11447.28,11399.62,11407.14,22.74,188052
2005/2/3,11430.9,11444.18,11344.41,11389.35,-17.79,189716
2005/2/4,11381.5,11383.05,11271.04,11360.4,-28.95,181742
2005/2/7,11393.04,11531.25,11381.78,11499.86,139.46,168094
2005/2/8,11504.12,11519.03,11464.34,11490.43,-9.43,186958
2005/2/9,11519.9,11538.13,11457.96,11473.35,-17.08,191463
2005/2/10,11434.89,11553.73,11414.99,11553.56,80.21,186333
2005/2/14,11644.4,11677.57,11626.42,11632.2,78.64,183735
2005/2/15,11648.68,11676.26,11635.57,11646.49,14.29,151763
2005/2/16,11629.69,11684.91,11585.46,11601.68,-44.81,148810
2005/2/17,11583.84,11638.18,11574.06,11582.72,-18.96,134347
2005/2/18,11562.93,11660.12,11562.93,11660.12,77.4,136969
2005/2/21,11682.19,11690.49,11651.02,11651.02,-9.1,129641
2005/2/22,11636.47,11651.51,11592.04,11597.71,-53.31,134009
2005/2/23,11510.76,11510.76,11452.42,11500.18,-97.53,151251
2005/2/24,11513.84,11557.86,11507.2,11531.15,30.97,138630
2005/2/25,11585.84,11677.2,11585.46,11658.25,127.1,156567
2005/2/28,11742.01,11754.9,11704.32,11740.6,82.35,183126
2005/3/1,11734.14,11780.53,11719.77,11780.53,39.93,213193
2005/3/2,11804.84,11831.69,11780.61,11813.71,33.18,205447
2005/3/3,11790.91,11856.46,11790.91,11856.46,42.75,194212
2005/3/4,11815.79,11881.98,11769.67,11873.05,16.59,190333
2005/3/7,11935.8,11975.46,11917.77,11925.36,52.31,198268
2005/3/8,11936.84,11936.84,11878.89,11886.91,-38.45,180600
2005/3/9,11882.25,11966.69,11882.25,11966.69,79.78,205609
2005/3/10,11892.38,11959.18,11863.54,11864.91,-101.78,195171
2005/3/11,11838.02,11964.21,11838.02,11923.89,58.98,290402
2005/3/14,11947.29,11955.29,11850.25,11850.25,-73.64,203713
2005/3/15,11899.2,11912.81,11785.16,11821.09,-29.16,198888
2005/3/16,11822.18,11873.18,11793.03,11873.18,52.09,161779
2005/3/17,11785.95,11808.04,11754.98,11775.5,-97.68,163395
2005/3/18,11792.29,11922.54,11790.96,11879.81,104.31,162551
2005/3/22,11867.34,11889.13,11830.96,11841.97,-37.84,172207
2005/3/23,11823.97,11823.97,11681.16,11739.12,-102.85,175303
2005/3/24,11741.17,11819.37,11706.27,11745.97,6.85,170723
2005/3/25,11788.68,11802.7,11732.8,11761.1,15.13,130717
2005/3/28,11709.79,11816.72,11709.79,11792.3,31.2,116154
2005/3/29,11809.66,11809.66,11563.12,11599.82,-192.48,147406
2005/3/30,11548.93,11608.45,11506.85,11565.88,-33.94,160449
2005/3/31,11623.1,11668.95,11590.72,11668.95,103.07,125531
2005/4/1,11590.45,11723.63,11557.13,11723.63,54.68,147187
2005/4/4,11666.31,11701.19,11652.66,11667.54,-56.09,138632
2005/4/5,11695.97,11786.65,11695.97,11774.31,106.77,138452
2005/4/6,11783.74,11841.25,11760.71,11827.16,52.85,130802
2005/4/7,11848.49,11848.49,11757.87,11810.99,-16.17,139969
2005/4/8,11867.15,11911.9,11839.66,11874.75,63.76,143355
2005/4/11,11847.92,11847.92,11744.86,11745.64,-129.11,117035
2005/4/12,11739.05,11764.01,11657.66,11670.3,-75.34,114190
2005/4/13,11688.22,11718.78,11602.94,11637.52,-32.78,128657
2005/4/14,11578.78,11580.55,11474.82,11563.17,-74.35,139954
2005/4/15,11463.15,11463.15,11343.73,11370.69,-192.48,152409
2005/4/18,11223.65,11223.65,10920.66,10938.44,-432.25,202375
2005/4/19,11019.76,11082.84,10966.46,11065.86,127.42,153539
2005/4/20,11173.84,11199.38,11052.38,11088.58,22.72,144641
2005/4/21,10950.73,11001.31,10770.58,10984.39,-104.19,164995
2005/4/22,11116.61,11134.99,11045.95,11045.95,61.56,139284
2005/4/25,11064.95,11114.45,11020.59,11073.77,27.82,115091
2005/4/26,11085.75,11085.75,11019.94,11035.83,-37.94,115195
2005/4/27,10968.77,11022.44,10968.58,11005.42,-30.41,126421
2005/4/28,10979.05,11008.9,10892.71,11008.9,3.48,144937
2005/5/2,10954.21,11035.95,10913.97,11002.11,-6.79,93972
2005/5/6,11119.78,11192.17,11109.33,11192.17,190.06,126525
2005/5/9,11199.1,11199.1,11119.48,11171.32,-20.85,141891
2005/5/10,11193.22,11211.36,11125,11159.46,-11.86,139923
2005/5/11,11091.26,11120.7,11038.26,11120.7,-38.76,126899
2005/5/12,11118.13,11135.5,11069.69,11077.94,-42.76,126793
2005/5/13,11044.71,11103.08,11017.79,11049.11,-28.83,131123
2005/5/16,11045.29,11048.85,10935.53,10947.22,-101.89,129424
2005/5/17,11046.3,11066.76,10788.59,10825.39,-121.83,143832
2005/5/18,10848.63,10891.69,10821.41,10835.41,10.02,131337
2005/5/19,10973.28,11102.43,10953.08,11077.16,241.75,152804
2005/5/20,11104.33,11110.45,11034.82,11037.29,-39.87,125784
2005/5/23,11073.01,11163.54,11056.86,11158.65,121.36,119869
2005/5/24,11184.64,11199.23,11101.93,11133.65,-25,123063
2005/5/25,11127.31,11127.9,10988.37,11014.43,-119.22,131520
2005/5/26,11024.36,11047.37,10978.85,11027.94,13.51,125944
2005/5/27,11098.26,11192.33,11089.23,11192.33,164.39,120562
2005/5/30,11201.32,11302.52,11197.79,11266.33,74,131667
2005/5/31,11273.81,11297.33,11221.46,11276.59,10.26,145250
2005/6/1,11220.94,11329.67,11220.55,11329.67,53.08,141020
2005/6/2,11341.89,11374.69,11280.05,11280.05,-49.62,143330
2005/6/3,11302.96,11317.94,11233.65,11300.05,20,126642
2005/6/6,11232.65,11270.62,11184.6,11270.62,-29.43,116864
2005/6/7,11233.08,11258.28,11179.13,11217.45,-53.17,118421
2005/6/8,11235.27,11322.43,11229.86,11281.03,63.58,126335
2005/6/9,11289.03,11294.43,11148.36,11160.88,-120.15,120442
2005/6/10,11192.99,11331.37,11173.93,11304.23,143.35,203209
2005/6/13,11308.65,11371.82,11299.78,11311.51,7.28,119258
2005/6/14,11348.53,11363.48,11326.51,11335.92,24.41,119888
2005/6/15,11365.62,11429.93,11355.85,11415.88,79.96,147908
2005/6/16,11419.94,11462.52,11386.01,11416.38,0.5,156815
2005/6/17,11472.36,11514.03,11463.36,11514.03,97.65,165972
2005/6/20,11539.18,11539.18,11455.23,11483.35,-30.68,152116
2005/6/21,11474.23,11511.23,11464.25,11488.74,5.39,122869
2005/6/22,11487.06,11560.6,11445.43,11547.28,58.54,133063
2005/6/23,11539.42,11576.75,11530.78,11576.75,29.47,128244
2005/6/24,11480.33,11537.03,11472.61,11537.03,-39.72,119032
2005/6/27,11445.64,11445.64,11378.99,11414.28,-122.75,122160
2005/6/28,11421.48,11519.48,11413.84,11513.83,99.55,143199
2005/6/29,11567.82,11594.57,11547.13,11577.44,63.61,177364
2005/6/30,11573.78,11589.63,11542.45,11584.01,6.57,179822
2005/7/1,11573.37,11663.66,11540.93,11630.13,46.12,154464
2005/7/4,11664.22,11664.22,11629.16,11651.55,21.42,126403
2005/7/5,11645.23,11658.26,11606.76,11616.7,-34.85,140798
2005/7/6,11648.04,11676.2,11603.53,11603.53,-13.17,131177
2005/7/7,11586.12,11602.81,11567.51,11590.14,-13.39,128320
2005/7/8,11563.84,11653.26,11563.84,11565.99,-24.15,161338
2005/7/11,11676.97,11713.12,11668.77,11674.79,108.8,130064
2005/7/12,11737.32,11738.3,11672.94,11692.14,17.35,124246
2005/7/13,11705.83,11707.96,11659.65,11659.84,-32.3,115574
2005/7/14,11715.46,11784.51,11715.46,11764.26,104.42,125497
2005/7/15,11825.67,11828.31,11758.68,11758.68,-5.58,124944
2005/7/19,11761.61,11770.56,11731.99,11764.84,6.16,142708
2005/7/20,11780.73,11816.99,11761.21,11789.35,24.51,152458
2005/7/21,11808.53,11867.23,11786.73,11786.73,-2.62,160204
2005/7/22,11751.92,11753.01,11650.37,11695.05,-91.68,132740
2005/7/25,11721.7,11782.21,11718.66,11762.65,67.6,133266
2005/7/26,11762.69,11772.68,11719.02,11737.96,-24.69,133593
2005/7/27,11770.57,11848.66,11770.57,11835.08,97.12,178513
2005/7/28,11881.86,11889.86,11853.62,11858.31,23.23,195571
2005/7/29,11900.56,11913.5,11826.86,11899.6,41.29,175167
2005/8/1,11907.42,11972.84,11906.04,11946.92,47.32,183064
2005/8/2,11954.23,11982.2,11920.88,11940.2,-6.72,173989
2005/8/3,11987.98,12009.56,11950.31,11981.8,41.6,197725
2005/8/4,11945.14,11945.14,11823.2,11883.31,-98.49,196191
2005/8/5,11842.16,11863.39,11724.61,11766.48,-116.83,166378
2005/8/8,11670.71,11794.84,11614.71,11778.98,12.5,154551
2005/8/9,11797.33,11958.07,11797.33,11900.32,121.34,164802
2005/8/10,11996.29,12138.71,11991.69,12098.08,197.76,224823
2005/8/11,12178.08,12284.76,12167.48,12263.32,165.24,223694
2005/8/12,12276.24,12324.43,12228.13,12261.68,-1.64,189702
2005/8/15,12254.53,12308.61,12236.61,12256.55,-5.13,189262
2005/8/16,12324.76,12336.85,12277.41,12315.67,59.12,201555
2005/8/17,12286.83,12369.74,12270.85,12273.12,-42.55,225698
2005/8/18,12322.8,12369.53,12292.82,12307.37,34.25,187313
2005/8/19,12276.8,12291.73,12219.52,12291.73,-15.64,173792
2005/8/22,12330.7,12478.82,12330.7,12452.51,160.78,195072
2005/8/23,12511.81,12612.16,12472.93,12472.93,20.42,223577
2005/8/24,12421.53,12515.66,12416.51,12502.26,29.33,169358
2005/8/25,12443.21,12466.84,12401.34,12405.16,-97.1,177946
2005/8/26,12458.08,12482.63,12385.03,12439.48,34.32,179661
2005/8/29,12386.76,12386.76,12274.81,12309.83,-129.65,159212
2005/8/30,12411.41,12457.04,12396.1,12453.14,143.31,187756
2005/8/31,12428.6,12443.94,12393.68,12413.6,-39.54,157743
2005/9/1,12501.43,12573.01,12501.43,12506.97,93.37,205125
2005/9/2,12571.88,12600,12544.37,12600,93.03,186713
2005/9/5,12616.3,12655.15,12580.37,12634.88,34.88,200065
2005/9/6,12686.68,12730.21,12581.28,12599.43,-35.45,251590
2005/9/7,12682.85,12682.85,12574.9,12607.59,8.16,193241
2005/9/8,12601.02,12601.02,12498.4,12533.89,-73.7,188454
2005/9/9,12561.84,12692.04,12556.43,12692.04,158.15,303846
2005/9/12,12841.02,12926.57,12813.97,12896.43,204.39,223530
2005/9/13,12896.22,12940.68,12847.19,12901.95,5.52,263996
2005/9/14,12847.62,12871.54,12830.88,12834.25,-67.7,239738
2005/9/15,12817.78,12986.78,12806.71,12986.78,152.53,301313
2005/9/16,12992.18,12992.99,12888.74,12958.68,-28.1,274877
2005/9/20,12991.63,13159.39,12991.63,13148.57,189.89,326131
2005/9/21,13181.71,13235.42,13108.65,13196.57,48,369898
2005/9/22,13120.89,13170.36,13090.28,13159.36,-37.21,281651
2005/9/26,13229.27,13392.63,13229.27,13392.63,233.27,307907
2005/9/27,13370.09,13373,13282.3,13310.04,-82.59,346376
2005/9/28,13307.53,13487.85,13306.52,13435.91,125.87,332205
2005/9/29,13515.73,13617.24,13440.9,13617.24,181.33,360524
2005/9/30,13677.45,13678.44,13539.15,13574.3,-42.94,304024
2005/10/3,13566.2,13584.61,13454.67,13525.28,-49.02,306648
2005/10/4,13597.38,13738.84,13593.01,13738.84,213.56,314227
2005/10/5,13761.81,13783.6,13655.94,13689.89,-48.95,295187
2005/10/6,13554.56,13554.56,13285.83,13359.51,-330.38,281557
2005/10/7,13279.3,13332.12,13221.33,13227.74,-131.77,269189
2005/10/11,13280.33,13556.71,13241.84,13556.71,328.97,272161
2005/10/12,13565.87,13704.09,13463.74,13463.74,-92.97,315405
2005/10/13,13388.02,13475.86,13266.98,13449.24,-14.5,229770
2005/10/14,13581.32,13581.32,13361.96,13420.54,-28.7,271003
2005/10/17,13486.18,13510.63,13341.64,13400.29,-20.25,268170
2005/10/18,13376.19,13441.78,13321.97,13352.24,-48.05,303766
2005/10/19,13297.65,13304.98,13073.46,13129.49,-222.75,305468
2005/10/20,13221.91,13264.4,13175.93,13190.46,60.97,268572
2005/10/21,13065.96,13243.08,12996.29,13199.95,9.49,220201
2005/10/24,13232.41,13244.24,13083.04,13106.18,-93.77,202272
2005/10/25,13227.92,13336.64,13219.05,13280.62,174.44,248287
2005/10/26,13291.46,13406.19,13285.6,13395.02,114.4,262482
2005/10/27,13440.72,13501.24,13387.66,13417.08,22.06,284527
2005/10/28,13344.93,13373.43,13272.84,13346.54,-70.54,255255
2005/10/31,13459.99,13606.5,13456.07,13606.5,259.96,271248
2005/11/1,13718.21,13867.86,13706.33,13867.86,261.36,179744
2005/11/2,13865.1,13927.51,13807.81,13894.78,26.92,370358
2005/11/4,14040.63,14099.49,13978.96,14075.96,181.18,364433
2005/11/7,14084.11,14097.59,13982.75,14061.6,-14.36,368812
2005/11/8,14067.78,14071.74,13982.85,14036.73,-24.87,455805
2005/11/9,13989.31,14136.16,13951.4,14072.2,35.47,392275
2005/11/10,14058.29,14121.71,13981.99,14080.88,8.68,296818
2005/11/11,14170.33,14206.14,14133.89,14155.06,74.18,251884
2005/11/14,14218.72,14218.72,14105.45,14116.04,-39.02,250390
2005/11/15,14069.87,14142.27,14043.45,14091.77,-24.27,251275
2005/11/16,14035.74,14170.87,14015.62,14170.87,79.1,282173
2005/11/17,14192.78,14448.75,14169.47,14411.79,240.92,260860
2005/11/18,14542.78,14633.35,14542.78,14623.12,211.33,240631
2005/11/21,14719.28,14808.21,14590.56,14680.43,57.31,260295
2005/11/22,14726.04,14763.26,14650.06,14708.32,27.89,208278
2005/11/24,14816.71,14866.99,14721.6,14742.58,34.26,232216
2005/11/25,14693.87,14784.29,14613.18,14784.29,41.71,226431
2005/11/28,14847.58,14986.94,14821.75,14986.94,202.65,204645
2005/11/29,14900.64,14995.08,14868.03,14927.7,-59.24,208411
2005/11/30,14981.34,15013.24,14872.15,14872.15,-55.55,243642
2005/12/1,14914.75,15130.5,14880.18,15130.5,258.35,264303
2005/12/2,15272.62,15421.6,15245.36,15421.6,291.1,332492
2005/12/5,15413.52,15563.39,15379.64,15551.31,129.71,371707
2005/12/6,15518.67,15572.72,15423.38,15423.38,-127.93,300359
2005/12/7,15520.34,15558.32,15467.75,15484.66,61.28,276712
2005/12/8,15470.65,15523.15,15183.36,15183.36,-301.3,249875
2005/12/9,15127.8,15447.13,15117.15,15404.05,220.69,370102
2005/12/12,15549.65,15764.99,15548.46,15738.7,334.65,313029
2005/12/13,15754.31,15782.3,15666.09,15778.86,40.16,367119
2005/12/14,15817.93,15885.52,15447.15,15464.58,-314.28,352429
2005/12/15,15376.27,15469.35,15254.44,15254.44,-210.14,257444
2005/12/16,15222,15365.48,15095.56,15173.07,-81.37,245802
2005/12/19,15252.15,15391.48,15196,15391.48,218.41,172685
2005/12/20,15388.71,15647.69,15365.39,15641.26,249.78,217422
2005/12/21,15713.07,16010.17,15711.91,15957.57,316.31,257604
2005/12/22,15975.99,15991.3,15759.73,15941.37,-16.2,249634
2005/12/26,16027.66,16108.94,16026.18,16107.67,166.3,187281
2005/12/27,16033.94,16079.18,15962.73,15969.4,-138.27,181875
2005/12/28,15920.67,16194.61,15911.23,16194.61,225.21,165480
2005/12/29,16247.54,16445.56,16246.67,16344.2,149.59,190380
2005/12/30,16412.75,16413.18,16111.43,16111.43,-232.77,107293