日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 | 1,799 | 1,799 | 1,754 | 1,754 | 729,000 |
| 2005/12/29 | 1,803 | 1,813 | 1,776 | 1,792 | 1,391,000 |
| 2005/12/28 | 1,736 | 1,774 | 1,733 | 1,773 | 607,000 |
| 2005/12/27 | 1,750 | 1,757 | 1,740 | 1,742 | 945,000 |
| 2005/12/26 | 1,769 | 1,779 | 1,736 | 1,755 | 1,090,000 |
| 2005/12/22 | 1,790 | 1,790 | 1,734 | 1,769 | 1,355,000 |
| 2005/12/21 | 1,760 | 1,795 | 1,759 | 1,787 | 1,434,000 |
| 2005/12/20 | 1,721 | 1,763 | 1,721 | 1,753 | 1,500,000 |
| 2005/12/19 | 1,703 | 1,718 | 1,681 | 1,713 | 2,202,000 |
| 2005/12/16 | 1,764 | 1,774 | 1,716 | 1,721 | 2,462,000 |
| 2005/12/15 | 1,806 | 1,826 | 1,763 | 1,774 | 1,845,000 |
| 2005/12/14 | 1,858 | 1,866 | 1,836 | 1,836 | 2,025,000 |
| 2005/12/13 | 1,843 | 1,861 | 1,829 | 1,844 | 1,268,000 |
| 2005/12/12 | 1,882 | 1,890 | 1,853 | 1,871 | 1,577,000 |
| 2005/12/09 | 1,768 | 1,833 | 1,768 | 1,822 | 4,131,000 |
| 2005/12/08 | 1,813 | 1,825 | 1,760 | 1,786 | 1,252,000 |
| 2005/12/07 | 1,835 | 1,845 | 1,818 | 1,820 | 1,001,000 |
| 2005/12/06 | 1,837 | 1,860 | 1,832 | 1,838 | 1,217,000 |
| 2005/12/05 | 1,844 | 1,857 | 1,836 | 1,847 | 2,108,000 |
| 2005/12/02 | 1,851 | 1,855 | 1,837 | 1,855 | 2,023,000 |
| 2005/12/01 | 1,837 | 1,864 | 1,828 | 1,855 | 1,489,000 |
| 2005/11/30 | 1,882 | 1,884 | 1,851 | 1,851 | 1,476,000 |
| 2005/11/29 | 1,866 | 1,910 | 1,866 | 1,890 | 1,703,000 |
| 2005/11/28 | 1,844 | 1,904 | 1,835 | 1,865 | 3,200,000 |
| 2005/11/25 | 1,843 | 1,845 | 1,796 | 1,823 | 3,676,000 |
| 2005/11/24 | 1,840 | 1,923 | 1,833 | 1,903 | 2,948,000 |
| 2005/11/22 | 1,795 | 1,837 | 1,795 | 1,827 | 2,389,000 |
| 2005/11/21 | 1,830 | 1,847 | 1,779 | 1,794 | 2,701,000 |
| 2005/11/18 | 1,800 | 1,848 | 1,775 | 1,836 | 3,117,000 |
| 2005/11/17 | 1,712 | 1,800 | 1,702 | 1,790 | 4,227,000 |
| 2005/11/16 | 1,668 | 1,758 | 1,652 | 1,742 | 4,935,000 |
| 2005/11/15 | 1,563 | 1,665 | 1,563 | 1,644 | 4,198,000 |
| 2005/11/14 | 1,572 | 1,620 | 1,560 | 1,612 | 5,588,000 |
| 2005/11/11 | 1,426 | 1,537 | 1,415 | 1,492 | 3,176,000 |
| 2005/11/10 | 1,447 | 1,447 | 1,400 | 1,423 | 1,018,000 |
| 2005/11/09 | 1,421 | 1,445 | 1,421 | 1,440 | 829,000 |
| 2005/11/08 | 1,450 | 1,450 | 1,424 | 1,436 | 899,000 |
| 2005/11/07 | 1,465 | 1,475 | 1,436 | 1,451 | 1,018,000 |
| 2005/11/04 | 1,430 | 1,452 | 1,425 | 1,452 | 1,614,000 |
| 2005/11/02 | 1,403 | 1,416 | 1,400 | 1,416 | 938,000 |
| 2005/11/01 | 1,400 | 1,410 | 1,395 | 1,403 | 599,000 |
| 2005/10/31 | 1,366 | 1,381 | 1,359 | 1,381 | 800,000 |
| 2005/10/28 | 1,375 | 1,375 | 1,358 | 1,361 | 984,000 |
| 2005/10/27 | 1,388 | 1,397 | 1,375 | 1,386 | 828,000 |
| 2005/10/26 | 1,357 | 1,380 | 1,354 | 1,368 | 844,000 |
| 2005/10/25 | 1,320 | 1,361 | 1,320 | 1,342 | 874,000 |
| 2005/10/24 | 1,330 | 1,335 | 1,306 | 1,306 | 482,000 |
| 2005/10/21 | 1,300 | 1,330 | 1,283 | 1,321 | 1,093,000 |
| 2005/10/20 | 1,324 | 1,338 | 1,313 | 1,320 | 928,000 |
| 2005/10/19 | 1,336 | 1,347 | 1,300 | 1,314 | 1,175,000 |
| 2005/10/18 | 1,360 | 1,370 | 1,340 | 1,349 | 1,053,000 |
| 2005/10/17 | 1,381 | 1,394 | 1,357 | 1,367 | 1,163,000 |
| 2005/10/14 | 1,420 | 1,420 | 1,379 | 1,387 | 1,774,000 |
| 2005/10/13 | 1,404 | 1,406 | 1,378 | 1,400 | 972,000 |
| 2005/10/12 | 1,400 | 1,420 | 1,390 | 1,403 | 1,715,000 |
| 2005/10/11 | 1,368 | 1,394 | 1,356 | 1,393 | 1,797,000 |
| 2005/10/07 | 1,355 | 1,361 | 1,345 | 1,348 | 1,307,000 |
| 2005/10/06 | 1,374 | 1,379 | 1,345 | 1,355 | 2,072,000 |
| 2005/10/05 | 1,383 | 1,393 | 1,371 | 1,387 | 2,073,000 |
| 2005/10/04 | 1,403 | 1,416 | 1,382 | 1,393 | 2,464,000 |
| 2005/10/03 | 1,443 | 1,445 | 1,412 | 1,435 | 815,000 |
| 2005/09/30 | 1,453 | 1,475 | 1,440 | 1,443 | 1,336,000 |
| 2005/09/29 | 1,454 | 1,465 | 1,430 | 1,455 | 1,644,000 |
| 2005/09/28 | 1,470 | 1,470 | 1,450 | 1,465 | 1,016,000 |
| 2005/09/27 | 1,468 | 1,484 | 1,455 | 1,470 | 2,449,000 |
| 2005/09/26 | 1,420 | 1,448 | 1,420 | 1,448 | 2,116,000 |
| 2005/09/22 | 1,374 | 1,400 | 1,370 | 1,398 | 2,169,000 |
| 2005/09/21 | 1,357 | 1,374 | 1,357 | 1,370 | 1,632,000 |
| 2005/09/20 | 1,348 | 1,375 | 1,347 | 1,375 | 1,285,000 |
| 2005/09/16 | 1,333 | 1,345 | 1,309 | 1,335 | 1,443,000 |
| 2005/09/15 | 1,293 | 1,320 | 1,290 | 1,320 | 903,000 |
| 2005/09/14 | 1,286 | 1,307 | 1,286 | 1,292 | 959,000 |
| 2005/09/13 | 1,310 | 1,311 | 1,302 | 1,306 | 911,000 |
| 2005/09/12 | 1,298 | 1,317 | 1,293 | 1,310 | 2,032,000 |
| 2005/09/09 | 1,260 | 1,274 | 1,236 | 1,273 | 3,435,000 |
| 2005/09/08 | 1,264 | 1,264 | 1,244 | 1,253 | 1,265,000 |
| 2005/09/07 | 1,270 | 1,270 | 1,257 | 1,263 | 922,000 |
| 2005/09/06 | 1,260 | 1,273 | 1,245 | 1,255 | 1,376,000 |
| 2005/09/05 | 1,257 | 1,259 | 1,247 | 1,249 | 1,218,000 |
| 2005/09/02 | 1,260 | 1,266 | 1,238 | 1,266 | 3,129,000 |
| 2005/09/01 | 1,210 | 1,234 | 1,210 | 1,227 | 2,245,000 |
| 2005/08/31 | 1,183 | 1,196 | 1,178 | 1,185 | 1,167,000 |
| 2005/08/30 | 1,187 | 1,205 | 1,182 | 1,203 | 1,199,000 |
| 2005/08/29 | 1,186 | 1,186 | 1,172 | 1,179 | 824,000 |
| 2005/08/26 | 1,188 | 1,195 | 1,182 | 1,192 | 810,000 |
| 2005/08/25 | 1,176 | 1,195 | 1,172 | 1,187 | 2,324,000 |
| 2005/08/24 | 1,167 | 1,178 | 1,161 | 1,175 | 1,647,000 |
| 2005/08/23 | 1,145 | 1,180 | 1,137 | 1,166 | 3,938,000 |
| 2005/08/22 | 1,107 | 1,135 | 1,102 | 1,128 | 1,440,000 |
| 2005/08/19 | 1,108 | 1,110 | 1,090 | 1,106 | 1,096,000 |
| 2005/08/18 | 1,137 | 1,138 | 1,113 | 1,115 | 919,000 |
| 2005/08/17 | 1,118 | 1,139 | 1,118 | 1,128 | 780,000 |
| 2005/08/16 | 1,118 | 1,128 | 1,111 | 1,124 | 1,057,000 |
| 2005/08/15 | 1,118 | 1,130 | 1,115 | 1,121 | 686,000 |
| 2005/08/12 | 1,150 | 1,151 | 1,121 | 1,130 | 1,558,000 |
| 2005/08/11 | 1,151 | 1,158 | 1,145 | 1,150 | 1,975,000 |
| 2005/08/10 | 1,110 | 1,138 | 1,110 | 1,131 | 1,379,000 |
| 2005/08/09 | 1,091 | 1,121 | 1,087 | 1,111 | 1,177,000 |
| 2005/08/08 | 1,061 | 1,086 | 1,054 | 1,086 | 1,401,000 |
| 2005/08/05 | 1,106 | 1,113 | 1,086 | 1,091 | 904,000 |
| 2005/08/04 | 1,111 | 1,121 | 1,102 | 1,121 | 771,000 |
| 2005/08/03 | 1,128 | 1,128 | 1,112 | 1,125 | 704,000 |
| 2005/08/02 | 1,120 | 1,132 | 1,120 | 1,128 | 1,468,000 |
| 2005/08/01 | 1,138 | 1,148 | 1,132 | 1,138 | 1,024,000 |
| 2005/07/29 | 1,140 | 1,147 | 1,130 | 1,137 | 1,541,000 |
| 2005/07/28 | 1,118 | 1,152 | 1,108 | 1,143 | 5,146,000 |
| 2005/07/27 | 1,069 | 1,080 | 1,068 | 1,078 | 730,000 |
| 2005/07/26 | 1,067 | 1,068 | 1,061 | 1,064 | 784,000 |
| 2005/07/25 | 1,075 | 1,075 | 1,065 | 1,071 | 519,000 |
| 2005/07/22 | 1,074 | 1,077 | 1,062 | 1,066 | 665,000 |
| 2005/07/21 | 1,085 | 1,090 | 1,079 | 1,079 | 928,000 |
| 2005/07/20 | 1,078 | 1,085 | 1,075 | 1,081 | 982,000 |
| 2005/07/19 | 1,069 | 1,071 | 1,063 | 1,066 | 588,000 |
| 2005/07/15 | 1,074 | 1,078 | 1,063 | 1,063 | 796,000 |
| 2005/07/14 | 1,068 | 1,072 | 1,063 | 1,072 | 900,000 |
| 2005/07/13 | 1,069 | 1,070 | 1,054 | 1,060 | 968,000 |
| 2005/07/12 | 1,064 | 1,072 | 1,061 | 1,070 | 974,000 |
| 2005/07/11 | 1,053 | 1,062 | 1,048 | 1,058 | 1,349,000 |
| 2005/07/08 | 1,047 | 1,055 | 1,040 | 1,040 | 2,530,000 |
| 2005/07/07 | 1,058 | 1,059 | 1,045 | 1,045 | 1,451,000 |
| 2005/07/06 | 1,071 | 1,075 | 1,054 | 1,059 | 1,209,000 |
| 2005/07/05 | 1,071 | 1,074 | 1,064 | 1,070 | 937,000 |
| 2005/07/04 | 1,075 | 1,082 | 1,072 | 1,076 | 1,165,000 |
| 2005/07/01 | 1,084 | 1,088 | 1,076 | 1,077 | 984,000 |
| 2005/06/30 | 1,088 | 1,089 | 1,081 | 1,081 | 851,000 |
| 2005/06/29 | 1,081 | 1,087 | 1,074 | 1,080 | 1,506,000 |
| 2005/06/28 | 1,066 | 1,077 | 1,064 | 1,074 | 1,251,000 |
| 2005/06/27 | 1,069 | 1,071 | 1,056 | 1,060 | 1,849,000 |
| 2005/06/24 | 1,083 | 1,092 | 1,078 | 1,087 | 1,371,000 |
| 2005/06/23 | 1,095 | 1,095 | 1,080 | 1,091 | 1,464,000 |
| 2005/06/22 | 1,110 | 1,110 | 1,092 | 1,097 | 2,227,000 |
| 2005/06/21 | 1,117 | 1,119 | 1,102 | 1,113 | 902,000 |
| 2005/06/20 | 1,127 | 1,131 | 1,114 | 1,124 | 711,000 |
| 2005/06/17 | 1,120 | 1,132 | 1,120 | 1,132 | 525,000 |
| 2005/06/16 | 1,125 | 1,127 | 1,110 | 1,117 | 1,142,000 |
| 2005/06/15 | 1,123 | 1,131 | 1,119 | 1,126 | 682,000 |
| 2005/06/14 | 1,122 | 1,125 | 1,116 | 1,118 | 501,000 |
| 2005/06/13 | 1,118 | 1,127 | 1,113 | 1,113 | 582,000 |
| 2005/06/10 | 1,096 | 1,130 | 1,092 | 1,118 | 4,906,000 |
| 2005/06/09 | 1,126 | 1,127 | 1,100 | 1,105 | 1,711,000 |
| 2005/06/08 | 1,130 | 1,147 | 1,125 | 1,130 | 594,000 |
| 2005/06/07 | 1,141 | 1,142 | 1,120 | 1,128 | 1,075,000 |
| 2005/06/06 | 1,150 | 1,154 | 1,137 | 1,147 | 499,000 |
| 2005/06/03 | 1,160 | 1,164 | 1,146 | 1,159 | 899,000 |
| 2005/06/02 | 1,150 | 1,160 | 1,142 | 1,159 | 1,261,000 |
| 2005/06/01 | 1,130 | 1,151 | 1,130 | 1,149 | 925,000 |
| 2005/05/31 | 1,134 | 1,142 | 1,123 | 1,136 | 1,567,000 |
| 2005/05/30 | 1,131 | 1,154 | 1,131 | 1,144 | 1,406,000 |
| 2005/05/27 | 1,129 | 1,140 | 1,128 | 1,138 | 1,522,000 |
| 2005/05/26 | 1,140 | 1,148 | 1,125 | 1,126 | 749,000 |
| 2005/05/25 | 1,151 | 1,152 | 1,125 | 1,134 | 738,000 |
| 2005/05/24 | 1,154 | 1,163 | 1,145 | 1,152 | 1,111,000 |
| 2005/05/23 | 1,138 | 1,160 | 1,131 | 1,160 | 1,686,000 |
| 2005/05/20 | 1,128 | 1,144 | 1,123 | 1,128 | 1,709,000 |
| 2005/05/19 | 1,146 | 1,150 | 1,131 | 1,138 | 1,269,000 |
| 2005/05/18 | 1,125 | 1,145 | 1,113 | 1,136 | 884,000 |
| 2005/05/17 | 1,143 | 1,158 | 1,109 | 1,117 | 1,400,000 |
| 2005/05/16 | 1,156 | 1,156 | 1,139 | 1,140 | 903,000 |
| 2005/05/13 | 1,140 | 1,160 | 1,132 | 1,145 | 1,692,000 |
| 2005/05/12 | 1,140 | 1,148 | 1,139 | 1,142 | 1,595,000 |
| 2005/05/11 | 1,162 | 1,163 | 1,132 | 1,135 | 3,521,000 |
| 2005/05/10 | 1,144 | 1,171 | 1,143 | 1,166 | 2,723,000 |
| 2005/05/09 | 1,128 | 1,128 | 1,107 | 1,124 | 1,391,000 |
| 2005/05/06 | 1,136 | 1,138 | 1,123 | 1,138 | 1,642,000 |
| 2005/05/02 | 1,080 | 1,103 | 1,080 | 1,096 | 1,012,000 |
| 2005/04/28 | 1,084 | 1,094 | 1,072 | 1,079 | 1,295,000 |
| 2005/04/27 | 1,073 | 1,084 | 1,071 | 1,079 | 1,048,000 |
| 2005/04/26 | 1,086 | 1,089 | 1,079 | 1,081 | 841,000 |
| 2005/04/25 | 1,064 | 1,083 | 1,064 | 1,076 | 987,000 |
| 2005/04/22 | 1,060 | 1,079 | 1,060 | 1,061 | 1,280,000 |
| 2005/04/21 | 1,054 | 1,061 | 1,025 | 1,052 | 1,463,000 |
| 2005/04/20 | 1,080 | 1,090 | 1,072 | 1,074 | 1,515,000 |
| 2005/04/19 | 1,061 | 1,072 | 1,053 | 1,067 | 1,531,000 |
| 2005/04/18 | 1,080 | 1,080 | 1,056 | 1,067 | 1,479,000 |
| 2005/04/15 | 1,115 | 1,115 | 1,095 | 1,101 | 960,000 |
| 2005/04/14 | 1,126 | 1,135 | 1,117 | 1,128 | 1,036,000 |
| 2005/04/13 | 1,136 | 1,145 | 1,133 | 1,137 | 590,000 |
| 2005/04/12 | 1,145 | 1,151 | 1,132 | 1,136 | 1,064,000 |
| 2005/04/11 | 1,140 | 1,147 | 1,135 | 1,143 | 778,000 |
| 2005/04/08 | 1,147 | 1,152 | 1,143 | 1,149 | 1,498,000 |
| 2005/04/07 | 1,138 | 1,143 | 1,111 | 1,142 | 1,727,000 |
| 2005/04/06 | 1,130 | 1,141 | 1,116 | 1,140 | 2,530,000 |
| 2005/04/05 | 1,097 | 1,130 | 1,095 | 1,121 | 2,396,000 |
| 2005/04/04 | 1,086 | 1,099 | 1,078 | 1,092 | 1,799,000 |
| 2005/04/01 | 1,066 | 1,080 | 1,059 | 1,080 | 976,000 |
| 2005/03/31 | 1,064 | 1,066 | 1,045 | 1,065 | 1,453,000 |
| 2005/03/30 | 1,045 | 1,056 | 1,033 | 1,046 | 905,000 |
| 2005/03/29 | 1,081 | 1,083 | 1,046 | 1,056 | 949,000 |
| 2005/03/28 | 1,052 | 1,079 | 1,052 | 1,073 | 829,000 |
| 2005/03/25 | 1,070 | 1,070 | 1,055 | 1,058 | 889,000 |
| 2005/03/24 | 1,062 | 1,065 | 1,051 | 1,061 | 1,120,000 |
| 2005/03/23 | 1,048 | 1,066 | 1,041 | 1,062 | 1,864,000 |
| 2005/03/22 | 1,052 | 1,054 | 1,042 | 1,044 | 1,700,000 |
| 2005/03/18 | 1,037 | 1,076 | 1,037 | 1,060 | 1,565,000 |
| 2005/03/17 | 1,035 | 1,043 | 1,025 | 1,040 | 1,840,000 |
| 2005/03/16 | 1,059 | 1,060 | 1,040 | 1,060 | 623,000 |
| 2005/03/15 | 1,060 | 1,066 | 1,050 | 1,060 | 1,162,000 |
| 2005/03/14 | 1,084 | 1,084 | 1,057 | 1,063 | 963,000 |
| 2005/03/11 | 1,065 | 1,090 | 1,065 | 1,080 | 4,260,000 |
| 2005/03/10 | 1,074 | 1,086 | 1,074 | 1,074 | 543,000 |
| 2005/03/09 | 1,072 | 1,091 | 1,072 | 1,081 | 1,464,000 |
| 2005/03/08 | 1,096 | 1,096 | 1,077 | 1,079 | 1,488,000 |
| 2005/03/07 | 1,096 | 1,103 | 1,090 | 1,098 | 1,886,000 |
| 2005/03/04 | 1,095 | 1,104 | 1,091 | 1,095 | 1,736,000 |
| 2005/03/03 | 1,064 | 1,084 | 1,064 | 1,079 | 828,000 |
| 2005/03/02 | 1,091 | 1,092 | 1,080 | 1,084 | 1,495,000 |
| 2005/03/01 | 1,088 | 1,092 | 1,077 | 1,091 | 1,085,000 |
| 2005/02/28 | 1,077 | 1,094 | 1,071 | 1,092 | 853,000 |
| 2005/02/25 | 1,068 | 1,077 | 1,063 | 1,076 | 875,000 |
| 2005/02/24 | 1,064 | 1,068 | 1,061 | 1,065 | 477,000 |
| 2005/02/23 | 1,038 | 1,064 | 1,036 | 1,059 | 893,000 |
| 2005/02/22 | 1,060 | 1,060 | 1,052 | 1,053 | 620,000 |
| 2005/02/21 | 1,066 | 1,068 | 1,060 | 1,061 | 530,000 |
| 2005/02/18 | 1,060 | 1,070 | 1,053 | 1,069 | 1,051,000 |
| 2005/02/17 | 1,048 | 1,070 | 1,043 | 1,070 | 1,569,000 |
| 2005/02/16 | 1,036 | 1,051 | 1,033 | 1,048 | 766,000 |
| 2005/02/15 | 1,044 | 1,050 | 1,040 | 1,045 | 699,000 |
| 2005/02/14 | 1,045 | 1,050 | 1,039 | 1,043 | 811,000 |
| 2005/02/10 | 1,024 | 1,047 | 1,022 | 1,044 | 1,390,000 |
| 2005/02/09 | 1,033 | 1,037 | 1,028 | 1,034 | 585,000 |
| 2005/02/08 | 1,035 | 1,039 | 1,027 | 1,032 | 843,000 |
| 2005/02/07 | 1,031 | 1,048 | 1,026 | 1,043 | 1,051,000 |
| 2005/02/04 | 1,027 | 1,031 | 1,013 | 1,025 | 1,330,000 |
| 2005/02/03 | 1,030 | 1,034 | 1,017 | 1,018 | 1,855,000 |
| 2005/02/02 | 1,044 | 1,050 | 1,040 | 1,044 | 1,148,000 |
| 2005/02/01 | 1,036 | 1,039 | 1,024 | 1,033 | 1,243,000 |
| 2005/01/31 | 1,032 | 1,059 | 1,030 | 1,047 | 2,085,000 |
| 2005/01/28 | 1,025 | 1,032 | 1,018 | 1,026 | 1,062,000 |
| 2005/01/27 | 1,020 | 1,023 | 1,015 | 1,020 | 1,025,000 |
| 2005/01/26 | 1,030 | 1,035 | 1,011 | 1,017 | 2,801,000 |
| 2005/01/25 | 993 | 1,013 | 993 | 1,012 | 2,986,000 |
| 2005/01/24 | 971 | 987 | 971 | 983 | 597,000 |
| 2005/01/21 | 973 | 994 | 971 | 980 | 2,129,000 |
| 2005/01/20 | 983 | 986 | 965 | 968 | 2,249,000 |
| 2005/01/19 | 995 | 1,002 | 987 | 989 | 1,631,000 |
| 2005/01/18 | 1,012 | 1,014 | 984 | 986 | 2,835,000 |
| 2005/01/17 | 993 | 1,008 | 988 | 1,005 | 2,053,000 |
| 2005/01/14 | 960 | 980 | 958 | 978 | 1,477,000 |
| 2005/01/13 | 963 | 969 | 956 | 964 | 1,078,000 |
| 2005/01/12 | 975 | 975 | 964 | 966 | 876,000 |
| 2005/01/11 | 974 | 980 | 972 | 975 | 1,201,000 |
| 2005/01/07 | 983 | 983 | 966 | 969 | 767,000 |
| 2005/01/06 | 962 | 982 | 962 | 982 | 1,067,000 |
| 2005/01/05 | 970 | 974 | 962 | 969 | 1,100,000 |
| 2005/01/04 | 970 | 988 | 970 | 983 | 650,000 |