エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 5,120 | 5,120 | 4,950 | 4,950 | 663,900 |
| 2005/12/29 | 5,130 | 5,140 | 5,050 | 5,100 | 611,400 |
| 2005/12/28 | 5,010 | 5,090 | 5,010 | 5,090 | 567,700 |
| 2005/12/27 | 5,050 | 5,100 | 5,020 | 5,030 | 497,400 |
| 2005/12/26 | 4,990 | 5,050 | 4,980 | 5,040 | 499,400 |
| 2005/12/22 | 5,120 | 5,120 | 4,990 | 5,050 | 1,031,100 |
| 2005/12/21 | 5,040 | 5,130 | 5,000 | 5,120 | 1,230,300 |
| 2005/12/20 | 4,970 | 5,060 | 4,950 | 5,020 | 1,361,000 |
| 2005/12/19 | 4,940 | 4,980 | 4,890 | 4,970 | 672,800 |
| 2005/12/16 | 4,880 | 4,960 | 4,830 | 4,930 | 1,235,900 |
| 2005/12/15 | 4,820 | 4,980 | 4,810 | 4,930 | 1,566,900 |
| 2005/12/14 | 4,980 | 5,030 | 4,870 | 4,890 | 1,214,700 |
| 2005/12/13 | 4,990 | 5,010 | 4,930 | 4,940 | 810,600 |
| 2005/12/12 | 4,950 | 5,010 | 4,930 | 4,970 | 857,700 |
| 2005/12/09 | 4,850 | 4,910 | 4,810 | 4,890 | 4,077,400 |
| 2005/12/08 | 4,960 | 4,990 | 4,900 | 4,900 | 1,332,500 |
| 2005/12/07 | 4,940 | 4,980 | 4,920 | 4,970 | 1,352,200 |
| 2005/12/06 | 4,800 | 4,900 | 4,780 | 4,860 | 1,052,900 |
| 2005/12/05 | 4,790 | 4,810 | 4,730 | 4,790 | 935,000 |
| 2005/12/02 | 4,780 | 4,790 | 4,720 | 4,790 | 1,543,500 |
| 2005/12/01 | 4,620 | 4,710 | 4,610 | 4,710 | 1,091,800 |
| 2005/11/30 | 4,700 | 4,700 | 4,610 | 4,610 | 893,800 |
| 2005/11/29 | 4,690 | 4,720 | 4,660 | 4,670 | 660,000 |
| 2005/11/28 | 4,640 | 4,690 | 4,620 | 4,680 | 795,900 |
| 2005/11/25 | 4,680 | 4,690 | 4,620 | 4,690 | 666,700 |
| 2005/11/24 | 4,790 | 4,800 | 4,680 | 4,680 | 752,400 |
| 2005/11/22 | 4,770 | 4,800 | 4,740 | 4,770 | 947,400 |
| 2005/11/21 | 4,780 | 4,790 | 4,680 | 4,740 | 843,400 |
| 2005/11/18 | 4,690 | 4,760 | 4,670 | 4,720 | 861,900 |
| 2005/11/17 | 4,650 | 4,710 | 4,630 | 4,660 | 1,504,400 |
| 2005/11/16 | 4,610 | 4,660 | 4,590 | 4,640 | 1,352,700 |
| 2005/11/15 | 4,610 | 4,630 | 4,590 | 4,610 | 1,096,600 |
| 2005/11/14 | 4,610 | 4,620 | 4,560 | 4,590 | 1,484,300 |
| 2005/11/11 | 4,600 | 4,630 | 4,600 | 4,610 | 1,925,400 |
| 2005/11/10 | 4,470 | 4,510 | 4,450 | 4,500 | 777,900 |
| 2005/11/09 | 4,470 | 4,480 | 4,450 | 4,450 | 721,000 |
| 2005/11/08 | 4,500 | 4,510 | 4,450 | 4,500 | 556,500 |
| 2005/11/07 | 4,500 | 4,540 | 4,420 | 4,500 | 1,182,300 |
| 2005/11/04 | 4,560 | 4,570 | 4,480 | 4,510 | 1,265,800 |
| 2005/11/02 | 4,570 | 4,580 | 4,500 | 4,550 | 1,289,700 |
| 2005/11/01 | 4,640 | 4,650 | 4,540 | 4,570 | 1,327,100 |
| 2005/10/31 | 4,350 | 4,580 | 4,340 | 4,540 | 1,648,400 |
| 2005/10/28 | 4,320 | 4,370 | 4,300 | 4,320 | 1,538,000 |
| 2005/10/27 | 4,390 | 4,410 | 4,350 | 4,350 | 1,013,800 |
| 2005/10/26 | 4,370 | 4,420 | 4,340 | 4,400 | 1,125,900 |
| 2005/10/25 | 4,500 | 4,510 | 4,400 | 4,420 | 1,168,700 |
| 2005/10/24 | 4,500 | 4,500 | 4,390 | 4,450 | 936,000 |
| 2005/10/21 | 4,500 | 4,550 | 4,480 | 4,520 | 915,500 |
| 2005/10/20 | 4,520 | 4,550 | 4,510 | 4,540 | 1,039,400 |
| 2005/10/19 | 4,630 | 4,640 | 4,510 | 4,530 | 914,100 |
| 2005/10/18 | 4,510 | 4,660 | 4,460 | 4,590 | 1,820,100 |
| 2005/10/17 | 4,560 | 4,580 | 4,490 | 4,530 | 872,400 |
| 2005/10/14 | 4,730 | 4,730 | 4,500 | 4,550 | 2,880,700 |
| 2005/10/13 | 4,650 | 4,690 | 4,610 | 4,670 | 776,300 |
| 2005/10/12 | 4,720 | 4,790 | 4,660 | 4,660 | 1,120,600 |
| 2005/10/11 | 4,670 | 4,770 | 4,600 | 4,770 | 1,053,800 |
| 2005/10/07 | 4,840 | 4,850 | 4,590 | 4,640 | 1,979,700 |
| 2005/10/06 | 4,910 | 4,950 | 4,820 | 4,890 | 1,486,600 |
| 2005/10/05 | 4,970 | 5,120 | 4,960 | 5,010 | 1,663,400 |
| 2005/10/04 | 4,850 | 4,950 | 4,810 | 4,890 | 1,015,800 |
| 2005/10/03 | 4,890 | 4,930 | 4,800 | 4,800 | 1,505,500 |
| 2005/09/30 | 4,900 | 4,900 | 4,800 | 4,850 | 1,039,900 |
| 2005/09/29 | 4,800 | 4,830 | 4,770 | 4,830 | 865,000 |
| 2005/09/28 | 4,790 | 4,800 | 4,750 | 4,770 | 621,400 |
| 2005/09/27 | 4,820 | 4,860 | 4,710 | 4,720 | 1,250,800 |
| 2005/09/26 | 4,880 | 4,890 | 4,800 | 4,810 | 1,650,600 |
| 2005/09/22 | 4,650 | 4,970 | 4,650 | 4,880 | 2,387,700 |
| 2005/09/21 | 4,540 | 4,600 | 4,530 | 4,600 | 1,011,100 |
| 2005/09/20 | 4,460 | 4,570 | 4,450 | 4,540 | 959,300 |
| 2005/09/16 | 4,600 | 4,600 | 4,480 | 4,500 | 834,900 |
| 2005/09/15 | 4,420 | 4,550 | 4,410 | 4,550 | 1,153,200 |
| 2005/09/14 | 4,410 | 4,430 | 4,370 | 4,370 | 509,500 |
| 2005/09/13 | 4,370 | 4,450 | 4,370 | 4,440 | 1,253,300 |
| 2005/09/12 | 4,310 | 4,370 | 4,310 | 4,320 | 764,400 |
| 2005/09/09 | 4,280 | 4,300 | 4,240 | 4,280 | 3,783,400 |
| 2005/09/08 | 4,250 | 4,260 | 4,200 | 4,230 | 611,400 |
| 2005/09/07 | 4,230 | 4,260 | 4,210 | 4,250 | 682,600 |
| 2005/09/06 | 4,290 | 4,300 | 4,200 | 4,200 | 704,700 |
| 2005/09/05 | 4,240 | 4,270 | 4,220 | 4,250 | 678,800 |
| 2005/09/02 | 4,220 | 4,240 | 4,200 | 4,220 | 613,500 |
| 2005/09/01 | 4,210 | 4,240 | 4,200 | 4,200 | 553,100 |
| 2005/08/31 | 4,170 | 4,210 | 4,150 | 4,190 | 854,800 |
| 2005/08/30 | 4,160 | 4,220 | 4,150 | 4,160 | 1,209,000 |
| 2005/08/29 | 4,090 | 4,130 | 4,080 | 4,110 | 667,900 |
| 2005/08/26 | 4,130 | 4,150 | 4,110 | 4,120 | 504,400 |
| 2005/08/25 | 4,100 | 4,150 | 4,100 | 4,100 | 1,169,900 |
| 2005/08/24 | 4,130 | 4,180 | 4,130 | 4,170 | 912,900 |
| 2005/08/23 | 4,180 | 4,240 | 4,180 | 4,190 | 1,727,000 |
| 2005/08/22 | 4,110 | 4,190 | 4,110 | 4,170 | 987,400 |
| 2005/08/19 | 4,150 | 4,190 | 4,130 | 4,140 | 1,481,900 |
| 2005/08/18 | 4,210 | 4,300 | 4,190 | 4,220 | 2,675,300 |
| 2005/08/17 | 4,060 | 4,120 | 4,060 | 4,120 | 1,261,200 |
| 2005/08/16 | 4,050 | 4,080 | 4,020 | 4,040 | 766,000 |
| 2005/08/15 | 4,000 | 4,030 | 3,970 | 4,010 | 883,700 |
| 2005/08/12 | 3,970 | 3,990 | 3,950 | 3,960 | 1,280,500 |
| 2005/08/11 | 3,870 | 3,930 | 3,860 | 3,920 | 605,400 |
| 2005/08/10 | 3,850 | 3,880 | 3,830 | 3,860 | 598,600 |
| 2005/08/09 | 3,840 | 3,850 | 3,810 | 3,840 | 862,600 |
| 2005/08/08 | 3,800 | 3,830 | 3,760 | 3,830 | 637,000 |
| 2005/08/05 | 3,800 | 3,810 | 3,770 | 3,800 | 658,200 |
| 2005/08/04 | 3,820 | 3,830 | 3,760 | 3,760 | 908,700 |
| 2005/08/03 | 3,890 | 3,910 | 3,840 | 3,870 | 870,500 |
| 2005/08/02 | 3,870 | 3,900 | 3,850 | 3,860 | 880,800 |
| 2005/08/01 | 3,840 | 3,870 | 3,830 | 3,860 | 531,000 |
| 2005/07/29 | 3,850 | 3,870 | 3,820 | 3,830 | 1,153,500 |
| 2005/07/28 | 3,860 | 3,880 | 3,850 | 3,860 | 383,600 |
| 2005/07/27 | 3,860 | 3,890 | 3,830 | 3,850 | 624,300 |
| 2005/07/26 | 3,840 | 3,840 | 3,820 | 3,820 | 378,400 |
| 2005/07/25 | 3,820 | 3,840 | 3,820 | 3,840 | 423,400 |
| 2005/07/22 | 3,820 | 3,820 | 3,800 | 3,810 | 446,600 |
| 2005/07/21 | 3,840 | 3,850 | 3,820 | 3,820 | 573,700 |
| 2005/07/20 | 3,860 | 3,900 | 3,850 | 3,850 | 938,700 |
| 2005/07/19 | 3,870 | 3,870 | 3,820 | 3,840 | 845,900 |
| 2005/07/15 | 3,900 | 3,910 | 3,860 | 3,860 | 1,052,300 |
| 2005/07/14 | 3,880 | 3,900 | 3,880 | 3,880 | 501,900 |
| 2005/07/13 | 3,880 | 3,900 | 3,860 | 3,860 | 685,500 |
| 2005/07/12 | 3,890 | 3,890 | 3,850 | 3,870 | 721,300 |
| 2005/07/11 | 3,870 | 3,900 | 3,860 | 3,860 | 691,400 |
| 2005/07/08 | 3,840 | 3,890 | 3,810 | 3,860 | 1,583,800 |
| 2005/07/07 | 3,870 | 3,870 | 3,810 | 3,840 | 821,100 |
| 2005/07/06 | 3,860 | 3,890 | 3,850 | 3,870 | 497,300 |
| 2005/07/05 | 3,860 | 3,870 | 3,830 | 3,830 | 538,800 |
| 2005/07/04 | 3,840 | 3,870 | 3,820 | 3,840 | 492,500 |
| 2005/07/01 | 3,740 | 3,840 | 3,740 | 3,820 | 1,355,900 |
| 2005/06/30 | 3,730 | 3,740 | 3,720 | 3,730 | 511,200 |
| 2005/06/29 | 3,710 | 3,750 | 3,700 | 3,730 | 527,900 |
| 2005/06/28 | 3,710 | 3,720 | 3,690 | 3,710 | 449,900 |
| 2005/06/27 | 3,670 | 3,690 | 3,650 | 3,680 | 529,100 |
| 2005/06/24 | 3,670 | 3,700 | 3,670 | 3,670 | 578,600 |
| 2005/06/23 | 3,700 | 3,720 | 3,690 | 3,720 | 337,100 |
| 2005/06/22 | 3,650 | 3,710 | 3,650 | 3,700 | 363,700 |
| 2005/06/21 | 3,650 | 3,680 | 3,630 | 3,660 | 319,500 |
| 2005/06/20 | 3,700 | 3,700 | 3,630 | 3,660 | 514,100 |
| 2005/06/17 | 3,660 | 3,670 | 3,650 | 3,670 | 279,500 |
| 2005/06/16 | 3,670 | 3,690 | 3,630 | 3,650 | 318,800 |
| 2005/06/15 | 3,640 | 3,680 | 3,630 | 3,670 | 288,700 |
| 2005/06/14 | 3,650 | 3,670 | 3,610 | 3,610 | 453,800 |
| 2005/06/13 | 3,660 | 3,700 | 3,650 | 3,660 | 375,600 |
| 2005/06/10 | 3,570 | 3,680 | 3,560 | 3,670 | 3,555,700 |
| 2005/06/09 | 3,630 | 3,640 | 3,580 | 3,590 | 570,800 |
| 2005/06/08 | 3,600 | 3,680 | 3,590 | 3,660 | 483,200 |
| 2005/06/07 | 3,670 | 3,680 | 3,580 | 3,610 | 1,007,700 |
| 2005/06/06 | 3,700 | 3,710 | 3,670 | 3,680 | 379,100 |
| 2005/06/03 | 3,740 | 3,750 | 3,710 | 3,730 | 469,800 |
| 2005/06/02 | 3,740 | 3,750 | 3,720 | 3,740 | 548,100 |
| 2005/06/01 | 3,680 | 3,730 | 3,670 | 3,710 | 640,800 |
| 2005/05/31 | 3,720 | 3,720 | 3,660 | 3,680 | 519,400 |
| 2005/05/30 | 3,670 | 3,750 | 3,660 | 3,720 | 701,700 |
| 2005/05/27 | 3,650 | 3,670 | 3,630 | 3,660 | 588,800 |
| 2005/05/26 | 3,580 | 3,620 | 3,560 | 3,620 | 507,600 |
| 2005/05/25 | 3,580 | 3,600 | 3,570 | 3,570 | 284,100 |
| 2005/05/24 | 3,560 | 3,580 | 3,560 | 3,580 | 322,000 |
| 2005/05/23 | 3,530 | 3,560 | 3,520 | 3,550 | 723,300 |
| 2005/05/20 | 3,540 | 3,560 | 3,520 | 3,520 | 717,700 |
| 2005/05/19 | 3,520 | 3,540 | 3,510 | 3,520 | 516,800 |
| 2005/05/18 | 3,430 | 3,500 | 3,420 | 3,470 | 845,000 |
| 2005/05/17 | 3,560 | 3,600 | 3,450 | 3,470 | 862,700 |
| 2005/05/16 | 3,530 | 3,560 | 3,520 | 3,540 | 485,400 |
| 2005/05/13 | 3,540 | 3,580 | 3,520 | 3,570 | 786,900 |
| 2005/05/12 | 3,610 | 3,650 | 3,590 | 3,590 | 524,500 |
| 2005/05/11 | 3,570 | 3,600 | 3,550 | 3,600 | 302,500 |
| 2005/05/10 | 3,600 | 3,600 | 3,560 | 3,590 | 335,700 |
| 2005/05/09 | 3,620 | 3,620 | 3,540 | 3,590 | 530,600 |
| 2005/05/06 | 3,540 | 3,580 | 3,520 | 3,580 | 521,200 |
| 2005/05/02 | 3,470 | 3,530 | 3,470 | 3,500 | 309,500 |
| 2005/04/28 | 3,510 | 3,520 | 3,460 | 3,500 | 597,300 |
| 2005/04/27 | 3,470 | 3,540 | 3,470 | 3,500 | 527,300 |
| 2005/04/26 | 3,510 | 3,540 | 3,460 | 3,520 | 874,500 |
| 2005/04/25 | 3,530 | 3,570 | 3,510 | 3,550 | 384,900 |
| 2005/04/22 | 3,500 | 3,560 | 3,480 | 3,520 | 947,100 |
| 2005/04/21 | 3,450 | 3,480 | 3,410 | 3,470 | 717,200 |
| 2005/04/20 | 3,510 | 3,540 | 3,450 | 3,480 | 968,500 |
| 2005/04/19 | 3,480 | 3,500 | 3,420 | 3,500 | 783,400 |
| 2005/04/18 | 3,540 | 3,570 | 3,450 | 3,480 | 1,415,000 |
| 2005/04/15 | 3,590 | 3,640 | 3,560 | 3,600 | 1,194,200 |
| 2005/04/14 | 3,640 | 3,660 | 3,590 | 3,610 | 1,017,000 |
| 2005/04/13 | 3,670 | 3,700 | 3,660 | 3,670 | 508,400 |
| 2005/04/12 | 3,660 | 3,670 | 3,630 | 3,670 | 326,200 |
| 2005/04/11 | 3,710 | 3,710 | 3,640 | 3,640 | 349,400 |
| 2005/04/08 | 3,700 | 3,730 | 3,680 | 3,690 | 963,200 |
| 2005/04/07 | 3,750 | 3,750 | 3,650 | 3,670 | 694,900 |
| 2005/04/06 | 3,730 | 3,730 | 3,680 | 3,700 | 622,500 |
| 2005/04/05 | 3,650 | 3,730 | 3,650 | 3,720 | 1,325,800 |
| 2005/04/04 | 3,620 | 3,640 | 3,600 | 3,600 | 659,400 |
| 2005/04/01 | 3,560 | 3,640 | 3,560 | 3,640 | 644,300 |
| 2005/03/31 | 3,590 | 3,660 | 3,580 | 3,640 | 1,137,700 |
| 2005/03/30 | 3,670 | 3,740 | 3,640 | 3,660 | 973,700 |
| 2005/03/29 | 3,700 | 3,700 | 3,560 | 3,640 | 856,400 |
| 2005/03/28 | 3,710 | 3,720 | 3,670 | 3,670 | 474,500 |
| 2005/03/25 | 3,730 | 3,730 | 3,670 | 3,710 | 1,153,200 |
| 2005/03/24 | 3,700 | 3,760 | 3,690 | 3,730 | 1,762,300 |
| 2005/03/23 | 3,890 | 3,920 | 3,760 | 3,800 | 1,813,200 |
| 2005/03/22 | 3,950 | 4,030 | 3,930 | 3,980 | 1,686,100 |
| 2005/03/18 | 3,790 | 3,880 | 3,790 | 3,860 | 657,200 |
| 2005/03/17 | 3,850 | 3,850 | 3,800 | 3,810 | 651,600 |
| 2005/03/16 | 3,780 | 3,840 | 3,770 | 3,840 | 1,592,700 |
| 2005/03/15 | 3,780 | 3,780 | 3,730 | 3,760 | 1,093,800 |
| 2005/03/14 | 3,740 | 3,770 | 3,740 | 3,740 | 908,400 |
| 2005/03/11 | 3,760 | 3,770 | 3,730 | 3,760 | 5,018,300 |
| 2005/03/10 | 3,590 | 3,640 | 3,590 | 3,610 | 1,099,400 |
| 2005/03/09 | 3,560 | 3,600 | 3,550 | 3,590 | 983,100 |
| 2005/03/08 | 3,530 | 3,550 | 3,520 | 3,540 | 858,600 |
| 2005/03/07 | 3,580 | 3,580 | 3,550 | 3,550 | 362,300 |
| 2005/03/04 | 3,530 | 3,570 | 3,510 | 3,560 | 842,700 |
| 2005/03/03 | 3,510 | 3,570 | 3,510 | 3,570 | 852,200 |
| 2005/03/02 | 3,520 | 3,540 | 3,500 | 3,530 | 659,100 |
| 2005/03/01 | 3,550 | 3,570 | 3,530 | 3,550 | 445,500 |
| 2005/02/28 | 3,550 | 3,560 | 3,520 | 3,530 | 651,600 |
| 2005/02/25 | 3,510 | 3,560 | 3,510 | 3,530 | 555,000 |
| 2005/02/24 | 3,520 | 3,560 | 3,500 | 3,500 | 688,800 |
| 2005/02/23 | 3,560 | 3,570 | 3,530 | 3,560 | 446,800 |
| 2005/02/22 | 3,580 | 3,610 | 3,540 | 3,550 | 866,200 |
| 2005/02/21 | 3,560 | 3,630 | 3,560 | 3,580 | 1,381,600 |
| 2005/02/18 | 3,440 | 3,510 | 3,430 | 3,510 | 738,800 |
| 2005/02/17 | 3,430 | 3,480 | 3,430 | 3,450 | 552,100 |
| 2005/02/16 | 3,470 | 3,510 | 3,460 | 3,460 | 598,300 |
| 2005/02/15 | 3,500 | 3,520 | 3,490 | 3,490 | 488,100 |
| 2005/02/14 | 3,520 | 3,550 | 3,500 | 3,530 | 716,100 |
| 2005/02/10 | 3,400 | 3,480 | 3,400 | 3,480 | 923,500 |
| 2005/02/09 | 3,470 | 3,520 | 3,400 | 3,410 | 1,361,400 |
| 2005/02/08 | 3,550 | 3,560 | 3,490 | 3,520 | 901,500 |
| 2005/02/07 | 3,540 | 3,610 | 3,530 | 3,600 | 1,066,700 |
| 2005/02/04 | 3,520 | 3,540 | 3,510 | 3,540 | 905,100 |
| 2005/02/03 | 3,530 | 3,560 | 3,460 | 3,490 | 1,693,000 |
| 2005/02/02 | 3,400 | 3,460 | 3,390 | 3,440 | 1,281,300 |
| 2005/02/01 | 3,350 | 3,370 | 3,320 | 3,340 | 635,500 |
| 2005/01/31 | 3,380 | 3,430 | 3,360 | 3,360 | 940,600 |
| 2005/01/28 | 3,320 | 3,370 | 3,310 | 3,370 | 1,128,300 |
| 2005/01/27 | 3,260 | 3,290 | 3,240 | 3,290 | 581,100 |
| 2005/01/26 | 3,220 | 3,250 | 3,220 | 3,250 | 684,700 |
| 2005/01/25 | 3,180 | 3,210 | 3,170 | 3,210 | 683,500 |
| 2005/01/24 | 3,190 | 3,210 | 3,160 | 3,180 | 1,100,400 |
| 2005/01/21 | 3,280 | 3,280 | 3,220 | 3,240 | 713,100 |
| 2005/01/20 | 3,310 | 3,310 | 3,270 | 3,270 | 580,900 |
| 2005/01/19 | 3,330 | 3,380 | 3,330 | 3,360 | 534,900 |
| 2005/01/18 | 3,350 | 3,350 | 3,300 | 3,310 | 533,500 |
| 2005/01/17 | 3,350 | 3,370 | 3,320 | 3,320 | 840,300 |
| 2005/01/14 | 3,330 | 3,360 | 3,290 | 3,320 | 1,327,800 |
| 2005/01/13 | 3,320 | 3,380 | 3,320 | 3,360 | 678,900 |
| 2005/01/12 | 3,450 | 3,450 | 3,320 | 3,350 | 965,200 |
| 2005/01/11 | 3,400 | 3,470 | 3,400 | 3,440 | 1,099,200 |
| 2005/01/07 | 3,410 | 3,410 | 3,340 | 3,370 | 592,200 |
| 2005/01/06 | 3,330 | 3,410 | 3,330 | 3,380 | 897,600 |
| 2005/01/05 | 3,380 | 3,410 | 3,360 | 3,400 | 964,400 |
| 2005/01/04 | 3,380 | 3,380 | 3,340 | 3,360 | 416,300 |