武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,450 | 6,450 | 6,360 | 6,380 | 1,319,600 |
| 2005/12/29 | 6,450 | 6,470 | 6,420 | 6,430 | 1,587,500 |
| 2005/12/28 | 6,470 | 6,470 | 6,360 | 6,420 | 2,639,000 |
| 2005/12/27 | 6,430 | 6,470 | 6,420 | 6,420 | 1,768,100 |
| 2005/12/26 | 6,530 | 6,530 | 6,420 | 6,450 | 1,771,100 |
| 2005/12/22 | 6,540 | 6,570 | 6,410 | 6,480 | 2,823,900 |
| 2005/12/21 | 6,430 | 6,540 | 6,430 | 6,530 | 2,899,500 |
| 2005/12/20 | 6,410 | 6,440 | 6,380 | 6,440 | 3,698,400 |
| 2005/12/19 | 6,390 | 6,410 | 6,310 | 6,380 | 3,968,000 |
| 2005/12/16 | 6,440 | 6,460 | 6,360 | 6,430 | 3,094,400 |
| 2005/12/15 | 6,530 | 6,540 | 6,410 | 6,430 | 3,155,500 |
| 2005/12/14 | 6,580 | 6,590 | 6,490 | 6,490 | 3,569,400 |
| 2005/12/13 | 6,600 | 6,610 | 6,530 | 6,570 | 2,566,200 |
| 2005/12/12 | 6,670 | 6,670 | 6,550 | 6,580 | 3,329,300 |
| 2005/12/09 | 6,490 | 6,600 | 6,450 | 6,600 | 8,783,000 |
| 2005/12/08 | 6,740 | 6,760 | 6,650 | 6,690 | 2,285,900 |
| 2005/12/07 | 6,760 | 6,790 | 6,720 | 6,750 | 2,589,300 |
| 2005/12/06 | 6,750 | 6,790 | 6,710 | 6,710 | 2,314,300 |
| 2005/12/05 | 6,770 | 6,780 | 6,680 | 6,710 | 3,044,900 |
| 2005/12/02 | 6,820 | 6,880 | 6,750 | 6,800 | 2,606,600 |
| 2005/12/01 | 6,610 | 6,800 | 6,600 | 6,780 | 4,033,900 |
| 2005/11/30 | 6,700 | 6,720 | 6,580 | 6,580 | 2,760,300 |
| 2005/11/29 | 6,640 | 6,700 | 6,640 | 6,680 | 2,496,900 |
| 2005/11/28 | 6,600 | 6,650 | 6,570 | 6,630 | 1,808,200 |
| 2005/11/25 | 6,520 | 6,570 | 6,510 | 6,570 | 1,706,400 |
| 2005/11/24 | 6,640 | 6,650 | 6,550 | 6,580 | 2,078,100 |
| 2005/11/22 | 6,630 | 6,670 | 6,540 | 6,560 | 3,731,900 |
| 2005/11/21 | 6,680 | 6,710 | 6,570 | 6,640 | 2,936,000 |
| 2005/11/18 | 6,650 | 6,680 | 6,610 | 6,640 | 1,731,600 |
| 2005/11/17 | 6,600 | 6,680 | 6,600 | 6,630 | 1,735,200 |
| 2005/11/16 | 6,580 | 6,640 | 6,540 | 6,620 | 1,430,400 |
| 2005/11/15 | 6,570 | 6,630 | 6,560 | 6,590 | 2,032,600 |
| 2005/11/14 | 6,700 | 6,700 | 6,520 | 6,550 | 3,135,400 |
| 2005/11/11 | 6,660 | 6,700 | 6,620 | 6,650 | 2,652,800 |
| 2005/11/10 | 6,590 | 6,660 | 6,560 | 6,650 | 1,959,700 |
| 2005/11/09 | 6,610 | 6,680 | 6,610 | 6,610 | 2,545,400 |
| 2005/11/08 | 6,620 | 6,670 | 6,600 | 6,620 | 2,658,600 |
| 2005/11/07 | 6,570 | 6,590 | 6,540 | 6,570 | 3,172,000 |
| 2005/11/04 | 6,610 | 6,620 | 6,470 | 6,510 | 4,327,300 |
| 2005/11/02 | 6,390 | 6,480 | 6,370 | 6,440 | 3,297,500 |
| 2005/11/01 | 6,550 | 6,620 | 6,520 | 6,550 | 2,939,200 |
| 2005/10/31 | 6,300 | 6,410 | 6,280 | 6,360 | 2,575,600 |
| 2005/10/28 | 6,260 | 6,390 | 6,240 | 6,240 | 3,914,900 |
| 2005/10/27 | 6,370 | 6,380 | 6,290 | 6,310 | 2,803,100 |
| 2005/10/26 | 6,310 | 6,360 | 6,230 | 6,350 | 3,463,700 |
| 2005/10/25 | 6,440 | 6,450 | 6,230 | 6,310 | 5,026,800 |
| 2005/10/24 | 6,550 | 6,550 | 6,300 | 6,390 | 4,483,900 |
| 2005/10/21 | 6,410 | 6,600 | 6,410 | 6,560 | 2,942,800 |
| 2005/10/20 | 6,460 | 6,520 | 6,420 | 6,480 | 2,516,400 |
| 2005/10/19 | 6,590 | 6,600 | 6,490 | 6,520 | 3,183,800 |
| 2005/10/18 | 6,540 | 6,630 | 6,380 | 6,490 | 5,580,900 |
| 2005/10/17 | 6,530 | 6,560 | 6,470 | 6,500 | 1,947,800 |
| 2005/10/14 | 6,620 | 6,620 | 6,470 | 6,530 | 3,964,000 |
| 2005/10/13 | 6,470 | 6,560 | 6,390 | 6,550 | 4,432,300 |
| 2005/10/12 | 6,610 | 6,690 | 6,560 | 6,570 | 3,443,100 |
| 2005/10/11 | 6,540 | 6,680 | 6,470 | 6,680 | 3,095,200 |
| 2005/10/07 | 6,660 | 6,690 | 6,550 | 6,590 | 2,381,700 |
| 2005/10/06 | 6,740 | 6,890 | 6,660 | 6,660 | 4,289,800 |
| 2005/10/05 | 6,850 | 6,860 | 6,780 | 6,840 | 2,537,600 |
| 2005/10/04 | 6,910 | 6,940 | 6,790 | 6,790 | 2,756,600 |
| 2005/10/03 | 6,830 | 6,950 | 6,810 | 6,890 | 3,919,400 |
| 2005/09/30 | 6,790 | 6,820 | 6,710 | 6,760 | 2,992,300 |
| 2005/09/29 | 6,710 | 6,730 | 6,650 | 6,730 | 2,368,900 |
| 2005/09/28 | 6,610 | 6,720 | 6,570 | 6,700 | 2,769,800 |
| 2005/09/27 | 6,670 | 6,700 | 6,640 | 6,640 | 2,247,200 |
| 2005/09/26 | 6,700 | 6,770 | 6,670 | 6,740 | 3,201,900 |
| 2005/09/22 | 6,480 | 6,770 | 6,480 | 6,700 | 5,076,100 |
| 2005/09/21 | 6,480 | 6,610 | 6,470 | 6,570 | 4,167,200 |
| 2005/09/20 | 6,350 | 6,460 | 6,350 | 6,430 | 2,377,800 |
| 2005/09/16 | 6,310 | 6,350 | 6,260 | 6,330 | 3,065,900 |
| 2005/09/15 | 6,230 | 6,250 | 6,160 | 6,240 | 3,381,400 |
| 2005/09/14 | 6,290 | 6,320 | 6,200 | 6,220 | 3,303,700 |
| 2005/09/13 | 6,310 | 6,370 | 6,310 | 6,340 | 1,654,200 |
| 2005/09/12 | 6,350 | 6,370 | 6,300 | 6,350 | 2,011,200 |
| 2005/09/09 | 6,380 | 6,400 | 6,240 | 6,320 | 6,384,500 |
| 2005/09/08 | 6,340 | 6,430 | 6,320 | 6,360 | 3,400,800 |
| 2005/09/07 | 6,290 | 6,330 | 6,270 | 6,330 | 2,438,400 |
| 2005/09/06 | 6,270 | 6,320 | 6,240 | 6,250 | 2,669,400 |
| 2005/09/05 | 6,210 | 6,240 | 6,180 | 6,230 | 1,738,500 |
| 2005/09/02 | 6,150 | 6,270 | 6,140 | 6,210 | 4,400,300 |
| 2005/09/01 | 6,010 | 6,090 | 6,000 | 6,080 | 3,644,500 |
| 2005/08/31 | 5,970 | 6,010 | 5,940 | 5,970 | 3,525,800 |
| 2005/08/30 | 5,810 | 5,900 | 5,800 | 5,900 | 1,543,100 |
| 2005/08/29 | 5,780 | 5,790 | 5,720 | 5,780 | 1,949,000 |
| 2005/08/26 | 5,840 | 5,860 | 5,820 | 5,830 | 1,552,900 |
| 2005/08/25 | 5,830 | 5,870 | 5,810 | 5,860 | 1,461,300 |
| 2005/08/24 | 5,810 | 5,850 | 5,800 | 5,810 | 1,886,500 |
| 2005/08/23 | 5,840 | 5,940 | 5,830 | 5,850 | 2,550,900 |
| 2005/08/22 | 5,770 | 5,830 | 5,750 | 5,820 | 1,268,800 |
| 2005/08/19 | 5,760 | 5,780 | 5,740 | 5,760 | 1,655,600 |
| 2005/08/18 | 5,750 | 5,780 | 5,740 | 5,770 | 1,510,400 |
| 2005/08/17 | 5,750 | 5,790 | 5,720 | 5,720 | 1,805,200 |
| 2005/08/16 | 5,780 | 5,840 | 5,750 | 5,790 | 2,369,700 |
| 2005/08/15 | 5,720 | 5,850 | 5,720 | 5,810 | 3,099,300 |
| 2005/08/12 | 5,660 | 5,710 | 5,650 | 5,710 | 2,179,900 |
| 2005/08/11 | 5,680 | 5,690 | 5,640 | 5,670 | 2,356,400 |
| 2005/08/10 | 5,670 | 5,670 | 5,620 | 5,620 | 1,831,100 |
| 2005/08/09 | 5,590 | 5,630 | 5,560 | 5,600 | 1,931,900 |
| 2005/08/08 | 5,550 | 5,620 | 5,520 | 5,610 | 2,261,800 |
| 2005/08/05 | 5,620 | 5,680 | 5,580 | 5,630 | 2,857,300 |
| 2005/08/04 | 5,620 | 5,630 | 5,580 | 5,600 | 3,103,800 |
| 2005/08/03 | 5,770 | 5,770 | 5,630 | 5,670 | 2,732,700 |
| 2005/08/02 | 5,750 | 5,760 | 5,690 | 5,740 | 1,345,200 |
| 2005/08/01 | 5,740 | 5,780 | 5,730 | 5,730 | 1,169,800 |
| 2005/07/29 | 5,710 | 5,780 | 5,690 | 5,750 | 2,630,000 |
| 2005/07/28 | 5,670 | 5,750 | 5,640 | 5,740 | 2,579,300 |
| 2005/07/27 | 5,600 | 5,630 | 5,590 | 5,590 | 1,611,900 |
| 2005/07/26 | 5,640 | 5,650 | 5,620 | 5,620 | 1,771,300 |
| 2005/07/25 | 5,550 | 5,650 | 5,550 | 5,600 | 2,394,400 |
| 2005/07/22 | 5,560 | 5,560 | 5,510 | 5,540 | 1,653,300 |
| 2005/07/21 | 5,610 | 5,610 | 5,530 | 5,540 | 1,862,900 |
| 2005/07/20 | 5,610 | 5,620 | 5,580 | 5,580 | 2,073,000 |
| 2005/07/19 | 5,620 | 5,650 | 5,590 | 5,600 | 1,844,800 |
| 2005/07/15 | 5,690 | 5,690 | 5,640 | 5,660 | 2,419,600 |
| 2005/07/14 | 5,620 | 5,670 | 5,610 | 5,630 | 2,125,200 |
| 2005/07/13 | 5,610 | 5,610 | 5,560 | 5,590 | 1,353,900 |
| 2005/07/12 | 5,620 | 5,640 | 5,600 | 5,600 | 2,276,400 |
| 2005/07/11 | 5,530 | 5,600 | 5,520 | 5,600 | 2,475,500 |
| 2005/07/08 | 5,470 | 5,510 | 5,460 | 5,460 | 2,046,900 |
| 2005/07/07 | 5,520 | 5,520 | 5,480 | 5,490 | 1,074,900 |
| 2005/07/06 | 5,490 | 5,540 | 5,480 | 5,520 | 1,952,500 |
| 2005/07/05 | 5,530 | 5,530 | 5,470 | 5,490 | 1,592,200 |
| 2005/07/04 | 5,520 | 5,540 | 5,500 | 5,500 | 1,597,500 |
| 2005/07/01 | 5,500 | 5,570 | 5,490 | 5,520 | 2,125,100 |
| 2005/06/30 | 5,500 | 5,570 | 5,490 | 5,500 | 3,603,300 |
| 2005/06/29 | 5,390 | 5,490 | 5,380 | 5,460 | 3,205,500 |
| 2005/06/28 | 5,370 | 5,400 | 5,360 | 5,370 | 2,478,900 |
| 2005/06/27 | 5,340 | 5,390 | 5,330 | 5,370 | 2,040,100 |
| 2005/06/24 | 5,380 | 5,390 | 5,360 | 5,370 | 1,789,700 |
| 2005/06/23 | 5,370 | 5,420 | 5,360 | 5,410 | 1,826,500 |
| 2005/06/22 | 5,350 | 5,400 | 5,340 | 5,380 | 2,750,600 |
| 2005/06/21 | 5,340 | 5,360 | 5,330 | 5,350 | 1,841,600 |
| 2005/06/20 | 5,370 | 5,370 | 5,310 | 5,310 | 1,781,900 |
| 2005/06/17 | 5,340 | 5,370 | 5,320 | 5,370 | 1,382,500 |
| 2005/06/16 | 5,330 | 5,350 | 5,310 | 5,320 | 1,633,000 |
| 2005/06/15 | 5,350 | 5,370 | 5,340 | 5,350 | 1,009,300 |
| 2005/06/14 | 5,330 | 5,360 | 5,310 | 5,360 | 1,540,900 |
| 2005/06/13 | 5,270 | 5,310 | 5,260 | 5,280 | 976,900 |
| 2005/06/10 | 5,240 | 5,310 | 5,240 | 5,300 | 5,920,500 |
| 2005/06/09 | 5,330 | 5,340 | 5,240 | 5,250 | 2,540,700 |
| 2005/06/08 | 5,320 | 5,370 | 5,310 | 5,330 | 1,681,900 |
| 2005/06/07 | 5,310 | 5,330 | 5,270 | 5,290 | 1,933,900 |
| 2005/06/06 | 5,330 | 5,360 | 5,310 | 5,350 | 1,534,300 |
| 2005/06/03 | 5,330 | 5,360 | 5,310 | 5,360 | 2,753,700 |
| 2005/06/02 | 5,340 | 5,360 | 5,270 | 5,270 | 2,700,000 |
| 2005/06/01 | 5,260 | 5,330 | 5,260 | 5,310 | 2,577,600 |
| 2005/05/31 | 5,300 | 5,320 | 5,230 | 5,230 | 2,623,300 |
| 2005/05/30 | 5,270 | 5,300 | 5,270 | 5,300 | 1,459,100 |
| 2005/05/27 | 5,260 | 5,270 | 5,230 | 5,260 | 1,600,600 |
| 2005/05/26 | 5,280 | 5,280 | 5,220 | 5,240 | 2,108,500 |
| 2005/05/25 | 5,250 | 5,290 | 5,240 | 5,290 | 1,919,200 |
| 2005/05/24 | 5,270 | 5,270 | 5,250 | 5,270 | 1,025,500 |
| 2005/05/23 | 5,210 | 5,260 | 5,200 | 5,260 | 1,793,900 |
| 2005/05/20 | 5,220 | 5,240 | 5,150 | 5,190 | 1,930,500 |
| 2005/05/19 | 5,220 | 5,220 | 5,160 | 5,190 | 1,866,300 |
| 2005/05/18 | 5,150 | 5,170 | 5,110 | 5,110 | 2,479,800 |
| 2005/05/17 | 5,250 | 5,250 | 5,180 | 5,200 | 1,740,900 |
| 2005/05/16 | 5,250 | 5,260 | 5,200 | 5,210 | 1,899,600 |
| 2005/05/13 | 5,250 | 5,270 | 5,220 | 5,270 | 2,619,800 |
| 2005/05/12 | 5,250 | 5,280 | 5,240 | 5,260 | 2,797,300 |
| 2005/05/11 | 5,200 | 5,260 | 5,160 | 5,260 | 3,904,900 |
| 2005/05/10 | 5,190 | 5,240 | 5,190 | 5,230 | 2,619,300 |
| 2005/05/09 | 5,190 | 5,200 | 5,160 | 5,180 | 1,892,900 |
| 2005/05/06 | 5,130 | 5,160 | 5,110 | 5,160 | 2,363,500 |
| 2005/05/02 | 5,080 | 5,100 | 5,060 | 5,060 | 1,604,600 |
| 2005/04/28 | 5,060 | 5,110 | 5,020 | 5,110 | 2,211,300 |
| 2005/04/27 | 5,070 | 5,120 | 5,070 | 5,120 | 1,614,300 |
| 2005/04/26 | 5,070 | 5,090 | 5,050 | 5,080 | 1,807,500 |
| 2005/04/25 | 5,060 | 5,110 | 5,050 | 5,100 | 1,805,000 |
| 2005/04/22 | 5,080 | 5,080 | 5,020 | 5,020 | 2,055,800 |
| 2005/04/21 | 4,970 | 5,070 | 4,950 | 5,040 | 3,019,000 |
| 2005/04/20 | 5,160 | 5,170 | 5,080 | 5,120 | 2,585,000 |
| 2005/04/19 | 5,090 | 5,100 | 5,030 | 5,050 | 2,986,900 |
| 2005/04/18 | 5,110 | 5,160 | 5,050 | 5,080 | 4,737,600 |
| 2005/04/15 | 5,180 | 5,220 | 5,170 | 5,210 | 2,877,100 |
| 2005/04/14 | 5,190 | 5,220 | 5,140 | 5,160 | 2,065,600 |
| 2005/04/13 | 5,200 | 5,230 | 5,160 | 5,180 | 2,572,200 |
| 2005/04/12 | 5,170 | 5,190 | 5,160 | 5,170 | 1,383,500 |
| 2005/04/11 | 5,190 | 5,200 | 5,160 | 5,190 | 1,393,900 |
| 2005/04/08 | 5,220 | 5,230 | 5,190 | 5,220 | 2,123,000 |
| 2005/04/07 | 5,200 | 5,210 | 5,160 | 5,180 | 1,749,100 |
| 2005/04/06 | 5,170 | 5,200 | 5,150 | 5,200 | 1,695,300 |
| 2005/04/05 | 5,110 | 5,180 | 5,110 | 5,160 | 1,996,900 |
| 2005/04/04 | 5,120 | 5,130 | 5,110 | 5,110 | 2,058,400 |
| 2005/04/01 | 5,080 | 5,090 | 5,040 | 5,090 | 2,352,300 |
| 2005/03/31 | 5,100 | 5,130 | 5,080 | 5,110 | 1,965,100 |
| 2005/03/30 | 5,090 | 5,140 | 5,080 | 5,120 | 2,582,700 |
| 2005/03/29 | 5,100 | 5,110 | 5,010 | 5,030 | 2,779,400 |
| 2005/03/28 | 5,150 | 5,170 | 5,100 | 5,120 | 1,876,300 |
| 2005/03/25 | 5,190 | 5,230 | 5,170 | 5,220 | 3,448,000 |
| 2005/03/24 | 5,090 | 5,180 | 5,090 | 5,170 | 4,347,500 |
| 2005/03/23 | 5,120 | 5,130 | 5,090 | 5,100 | 2,548,400 |
| 2005/03/22 | 5,100 | 5,110 | 5,080 | 5,080 | 2,337,600 |
| 2005/03/18 | 5,080 | 5,130 | 5,070 | 5,120 | 1,955,700 |
| 2005/03/17 | 5,070 | 5,080 | 5,050 | 5,050 | 2,715,700 |
| 2005/03/16 | 5,050 | 5,130 | 5,050 | 5,130 | 3,453,900 |
| 2005/03/15 | 5,070 | 5,080 | 5,010 | 5,010 | 2,126,600 |
| 2005/03/14 | 5,100 | 5,120 | 5,070 | 5,070 | 2,309,500 |
| 2005/03/11 | 5,070 | 5,110 | 5,070 | 5,080 | 6,075,000 |
| 2005/03/10 | 5,110 | 5,120 | 5,080 | 5,090 | 1,736,900 |
| 2005/03/09 | 5,080 | 5,150 | 5,080 | 5,100 | 2,291,300 |
| 2005/03/08 | 5,090 | 5,120 | 5,070 | 5,110 | 3,124,400 |
| 2005/03/07 | 5,150 | 5,160 | 5,130 | 5,150 | 2,344,600 |
| 2005/03/04 | 5,080 | 5,130 | 5,080 | 5,110 | 2,048,400 |
| 2005/03/03 | 5,090 | 5,100 | 5,070 | 5,090 | 2,489,300 |
| 2005/03/02 | 5,050 | 5,100 | 5,050 | 5,090 | 1,985,700 |
| 2005/03/01 | 5,020 | 5,050 | 5,020 | 5,030 | 2,448,700 |
| 2005/02/28 | 5,040 | 5,040 | 5,010 | 5,010 | 1,693,200 |
| 2005/02/25 | 5,030 | 5,050 | 5,020 | 5,030 | 2,327,700 |
| 2005/02/24 | 4,990 | 5,040 | 4,980 | 5,010 | 2,027,800 |
| 2005/02/23 | 5,030 | 5,040 | 4,990 | 5,020 | 1,999,300 |
| 2005/02/22 | 5,030 | 5,070 | 5,010 | 5,040 | 2,978,700 |
| 2005/02/21 | 5,030 | 5,060 | 5,010 | 5,010 | 2,798,100 |
| 2005/02/18 | 4,970 | 5,020 | 4,960 | 5,010 | 2,819,700 |
| 2005/02/17 | 4,950 | 4,990 | 4,950 | 4,950 | 3,197,300 |
| 2005/02/16 | 4,920 | 4,970 | 4,920 | 4,940 | 3,786,600 |
| 2005/02/15 | 4,910 | 4,940 | 4,900 | 4,920 | 2,811,000 |
| 2005/02/14 | 4,930 | 4,940 | 4,890 | 4,890 | 3,210,300 |
| 2005/02/10 | 4,860 | 4,910 | 4,850 | 4,910 | 2,406,600 |
| 2005/02/09 | 4,900 | 4,910 | 4,870 | 4,870 | 1,810,200 |
| 2005/02/08 | 4,910 | 4,910 | 4,880 | 4,900 | 1,759,300 |
| 2005/02/07 | 4,910 | 4,910 | 4,860 | 4,900 | 2,390,100 |
| 2005/02/04 | 4,860 | 4,890 | 4,830 | 4,890 | 2,407,700 |
| 2005/02/03 | 4,910 | 4,920 | 4,840 | 4,880 | 3,726,100 |
| 2005/02/02 | 4,930 | 4,940 | 4,890 | 4,900 | 1,906,400 |
| 2005/02/01 | 4,940 | 4,950 | 4,880 | 4,920 | 2,389,100 |
| 2005/01/31 | 4,860 | 4,940 | 4,830 | 4,920 | 3,681,100 |
| 2005/01/28 | 4,940 | 4,940 | 4,900 | 4,930 | 1,365,300 |
| 2005/01/27 | 4,940 | 4,950 | 4,910 | 4,920 | 1,907,800 |
| 2005/01/26 | 4,910 | 4,940 | 4,900 | 4,930 | 2,110,200 |
| 2005/01/25 | 4,880 | 4,900 | 4,870 | 4,880 | 2,549,300 |
| 2005/01/24 | 4,870 | 4,900 | 4,860 | 4,870 | 3,024,000 |
| 2005/01/21 | 4,860 | 4,880 | 4,830 | 4,870 | 4,013,300 |
| 2005/01/20 | 4,860 | 4,890 | 4,850 | 4,850 | 3,236,600 |
| 2005/01/19 | 4,890 | 4,920 | 4,860 | 4,880 | 3,987,900 |
| 2005/01/18 | 4,930 | 4,940 | 4,880 | 4,890 | 3,666,400 |
| 2005/01/17 | 4,920 | 4,930 | 4,890 | 4,900 | 3,299,900 |
| 2005/01/14 | 4,940 | 4,940 | 4,900 | 4,910 | 5,611,200 |
| 2005/01/13 | 4,990 | 5,000 | 4,960 | 4,960 | 3,034,800 |
| 2005/01/12 | 5,030 | 5,040 | 5,000 | 5,000 | 2,144,500 |
| 2005/01/11 | 5,040 | 5,070 | 5,020 | 5,040 | 3,296,300 |
| 2005/01/07 | 5,100 | 5,100 | 5,030 | 5,050 | 3,307,500 |
| 2005/01/06 | 5,090 | 5,110 | 5,070 | 5,110 | 2,129,400 |
| 2005/01/05 | 5,130 | 5,150 | 5,100 | 5,110 | 1,757,300 |
| 2005/01/04 | 5,130 | 5,170 | 5,130 | 5,160 | 779,000 |