パナソニック ホールディングス(6752)の株価時系列情報
パナソニック ホールディングス(6752)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 | 2,315 | 2,315 | 2,270 | 2,275 | 3,059,000 |
| 2005/12/29 | 2,265 | 2,320 | 2,260 | 2,275 | 9,262,000 |
| 2005/12/28 | 2,275 | 2,275 | 2,240 | 2,255 | 4,765,000 |
| 2005/12/27 | 2,310 | 2,315 | 2,280 | 2,280 | 3,703,000 |
| 2005/12/26 | 2,300 | 2,320 | 2,300 | 2,300 | 4,535,000 |
| 2005/12/22 | 2,265 | 2,295 | 2,250 | 2,275 | 6,539,000 |
| 2005/12/21 | 2,220 | 2,265 | 2,215 | 2,245 | 7,503,000 |
| 2005/12/20 | 2,205 | 2,220 | 2,185 | 2,200 | 7,318,000 |
| 2005/12/19 | 2,240 | 2,245 | 2,195 | 2,200 | 5,101,000 |
| 2005/12/16 | 2,240 | 2,245 | 2,190 | 2,215 | 8,240,000 |
| 2005/12/15 | 2,295 | 2,300 | 2,250 | 2,255 | 6,289,000 |
| 2005/12/14 | 2,330 | 2,330 | 2,290 | 2,300 | 7,198,000 |
| 2005/12/13 | 2,300 | 2,325 | 2,285 | 2,305 | 7,822,000 |
| 2005/12/12 | 2,330 | 2,335 | 2,265 | 2,290 | 10,516,000 |
| 2005/12/09 | 2,225 | 2,335 | 2,220 | 2,315 | 16,359,000 |
| 2005/12/08 | 2,305 | 2,310 | 2,225 | 2,230 | 14,907,000 |
| 2005/12/07 | 2,315 | 2,355 | 2,310 | 2,345 | 16,362,000 |
| 2005/12/06 | 2,440 | 2,450 | 2,390 | 2,395 | 9,332,000 |
| 2005/12/05 | 2,490 | 2,495 | 2,475 | 2,480 | 6,509,000 |
| 2005/12/02 | 2,500 | 2,500 | 2,455 | 2,475 | 5,157,000 |
| 2005/12/01 | 2,420 | 2,445 | 2,420 | 2,430 | 3,352,000 |
| 2005/11/30 | 2,440 | 2,465 | 2,415 | 2,415 | 5,759,000 |
| 2005/11/29 | 2,430 | 2,480 | 2,425 | 2,460 | 3,595,000 |
| 2005/11/28 | 2,460 | 2,495 | 2,445 | 2,465 | 4,515,000 |
| 2005/11/25 | 2,390 | 2,430 | 2,370 | 2,425 | 6,884,000 |
| 2005/11/24 | 2,460 | 2,515 | 2,450 | 2,485 | 9,990,000 |
| 2005/11/22 | 2,440 | 2,455 | 2,385 | 2,405 | 5,275,000 |
| 2005/11/21 | 2,445 | 2,505 | 2,390 | 2,425 | 13,652,000 |
| 2005/11/18 | 2,305 | 2,395 | 2,300 | 2,395 | 10,568,000 |
| 2005/11/17 | 2,245 | 2,300 | 2,235 | 2,285 | 6,995,000 |
| 2005/11/16 | 2,240 | 2,240 | 2,220 | 2,235 | 5,749,000 |
| 2005/11/15 | 2,215 | 2,250 | 2,200 | 2,200 | 6,558,000 |
| 2005/11/14 | 2,240 | 2,240 | 2,200 | 2,210 | 5,614,000 |
| 2005/11/11 | 2,260 | 2,260 | 2,235 | 2,250 | 7,789,000 |
| 2005/11/10 | 2,225 | 2,230 | 2,205 | 2,220 | 6,772,000 |
| 2005/11/09 | 2,250 | 2,270 | 2,210 | 2,225 | 10,530,000 |
| 2005/11/08 | 2,250 | 2,280 | 2,210 | 2,220 | 8,382,000 |
| 2005/11/07 | 2,180 | 2,225 | 2,180 | 2,205 | 5,865,000 |
| 2005/11/04 | 2,185 | 2,255 | 2,180 | 2,255 | 8,271,000 |
| 2005/11/02 | 2,145 | 2,200 | 2,130 | 2,190 | 9,344,000 |
| 2005/11/01 | 2,130 | 2,150 | 2,120 | 2,145 | 8,740,000 |
| 2005/10/31 | 2,040 | 2,130 | 2,030 | 2,115 | 18,683,000 |
| 2005/10/28 | 1,900 | 1,940 | 1,900 | 1,940 | 8,619,000 |
| 2005/10/27 | 1,910 | 1,922 | 1,904 | 1,910 | 5,743,000 |
| 2005/10/26 | 1,912 | 1,922 | 1,908 | 1,908 | 7,651,000 |
| 2005/10/25 | 1,939 | 1,945 | 1,917 | 1,929 | 6,768,000 |
| 2005/10/24 | 1,936 | 1,947 | 1,910 | 1,921 | 5,766,000 |
| 2005/10/21 | 1,934 | 1,958 | 1,931 | 1,948 | 4,758,000 |
| 2005/10/20 | 1,943 | 1,952 | 1,925 | 1,933 | 7,230,000 |
| 2005/10/19 | 1,957 | 1,963 | 1,930 | 1,955 | 5,059,000 |
| 2005/10/18 | 1,966 | 1,979 | 1,951 | 1,956 | 4,953,000 |
| 2005/10/17 | 1,990 | 2,005 | 1,954 | 1,954 | 7,147,000 |
| 2005/10/14 | 1,995 | 1,998 | 1,958 | 1,985 | 6,044,000 |
| 2005/10/13 | 1,935 | 1,979 | 1,928 | 1,977 | 5,165,000 |
| 2005/10/12 | 1,960 | 2,020 | 1,956 | 1,965 | 8,578,000 |
| 2005/10/11 | 1,934 | 1,954 | 1,922 | 1,954 | 6,738,000 |
| 2005/10/07 | 1,946 | 1,959 | 1,934 | 1,940 | 5,642,000 |
| 2005/10/06 | 1,955 | 1,975 | 1,925 | 1,930 | 11,182,000 |
| 2005/10/05 | 2,055 | 2,055 | 2,005 | 2,025 | 11,258,000 |
| 2005/10/04 | 1,962 | 2,055 | 1,960 | 2,055 | 17,986,000 |
| 2005/10/03 | 1,935 | 1,954 | 1,917 | 1,946 | 6,221,000 |
| 2005/09/30 | 1,950 | 1,950 | 1,923 | 1,923 | 5,754,000 |
| 2005/09/29 | 1,946 | 1,960 | 1,903 | 1,942 | 9,774,000 |
| 2005/09/28 | 1,880 | 1,951 | 1,880 | 1,916 | 10,632,000 |
| 2005/09/27 | 1,890 | 1,890 | 1,873 | 1,883 | 5,186,000 |
| 2005/09/26 | 1,875 | 1,887 | 1,866 | 1,883 | 5,524,000 |
| 2005/09/22 | 1,860 | 1,869 | 1,854 | 1,862 | 5,501,000 |
| 2005/09/21 | 1,890 | 1,892 | 1,875 | 1,881 | 6,374,000 |
| 2005/09/20 | 1,874 | 1,879 | 1,864 | 1,864 | 6,581,000 |
| 2005/09/16 | 1,872 | 1,875 | 1,848 | 1,855 | 8,980,000 |
| 2005/09/15 | 1,875 | 1,886 | 1,864 | 1,884 | 5,560,000 |
| 2005/09/14 | 1,856 | 1,875 | 1,853 | 1,875 | 6,045,000 |
| 2005/09/13 | 1,899 | 1,899 | 1,847 | 1,853 | 11,238,000 |
| 2005/09/12 | 1,903 | 1,910 | 1,881 | 1,883 | 7,661,000 |
| 2005/09/09 | 1,875 | 1,897 | 1,861 | 1,893 | 13,806,000 |
| 2005/09/08 | 1,900 | 1,901 | 1,865 | 1,879 | 5,378,000 |
| 2005/09/07 | 1,918 | 1,918 | 1,884 | 1,894 | 5,044,000 |
| 2005/09/06 | 1,916 | 1,918 | 1,889 | 1,897 | 4,772,000 |
| 2005/09/05 | 1,901 | 1,916 | 1,895 | 1,913 | 5,295,000 |
| 2005/09/02 | 1,920 | 1,920 | 1,881 | 1,900 | 6,345,000 |
| 2005/09/01 | 1,926 | 1,935 | 1,911 | 1,914 | 4,569,000 |
| 2005/08/31 | 1,935 | 1,941 | 1,925 | 1,925 | 4,518,000 |
| 2005/08/30 | 1,925 | 1,938 | 1,921 | 1,928 | 4,235,000 |
| 2005/08/29 | 1,929 | 1,932 | 1,910 | 1,913 | 3,713,000 |
| 2005/08/26 | 1,918 | 1,941 | 1,918 | 1,935 | 2,675,000 |
| 2005/08/25 | 1,914 | 1,933 | 1,910 | 1,920 | 4,502,000 |
| 2005/08/24 | 1,925 | 1,938 | 1,920 | 1,924 | 4,872,000 |
| 2005/08/23 | 1,950 | 1,972 | 1,935 | 1,938 | 8,778,000 |
| 2005/08/22 | 1,931 | 1,936 | 1,924 | 1,931 | 3,614,000 |
| 2005/08/19 | 1,921 | 1,934 | 1,915 | 1,933 | 4,786,000 |
| 2005/08/18 | 1,899 | 1,941 | 1,895 | 1,926 | 11,141,000 |
| 2005/08/17 | 1,875 | 1,897 | 1,875 | 1,878 | 4,672,000 |
| 2005/08/16 | 1,894 | 1,894 | 1,877 | 1,886 | 4,033,000 |
| 2005/08/15 | 1,886 | 1,897 | 1,870 | 1,879 | 4,374,000 |
| 2005/08/12 | 1,883 | 1,906 | 1,876 | 1,898 | 6,008,000 |
| 2005/08/11 | 1,895 | 1,905 | 1,888 | 1,891 | 7,939,000 |
| 2005/08/10 | 1,885 | 1,900 | 1,881 | 1,881 | 8,770,000 |
| 2005/08/09 | 1,853 | 1,884 | 1,852 | 1,872 | 9,269,000 |
| 2005/08/08 | 1,807 | 1,823 | 1,795 | 1,823 | 6,315,000 |
| 2005/08/05 | 1,820 | 1,830 | 1,813 | 1,820 | 4,964,000 |
| 2005/08/04 | 1,850 | 1,862 | 1,832 | 1,840 | 6,455,000 |
| 2005/08/03 | 1,880 | 1,881 | 1,848 | 1,849 | 6,117,000 |
| 2005/08/02 | 1,845 | 1,881 | 1,843 | 1,880 | 9,482,000 |
| 2005/08/01 | 1,823 | 1,865 | 1,823 | 1,855 | 9,240,000 |
| 2005/07/29 | 1,800 | 1,832 | 1,775 | 1,832 | 12,314,000 |
| 2005/07/28 | 1,770 | 1,777 | 1,743 | 1,745 | 5,433,000 |
| 2005/07/27 | 1,749 | 1,780 | 1,743 | 1,774 | 5,729,000 |
| 2005/07/26 | 1,745 | 1,745 | 1,724 | 1,735 | 3,197,000 |
| 2005/07/25 | 1,737 | 1,745 | 1,735 | 1,735 | 3,282,000 |
| 2005/07/22 | 1,750 | 1,753 | 1,730 | 1,740 | 6,298,000 |
| 2005/07/21 | 1,770 | 1,778 | 1,756 | 1,757 | 3,825,000 |
| 2005/07/20 | 1,765 | 1,772 | 1,757 | 1,762 | 4,332,000 |
| 2005/07/19 | 1,771 | 1,777 | 1,765 | 1,765 | 5,408,000 |
| 2005/07/15 | 1,764 | 1,777 | 1,760 | 1,770 | 7,880,000 |
| 2005/07/14 | 1,745 | 1,773 | 1,743 | 1,763 | 11,168,000 |
| 2005/07/13 | 1,740 | 1,741 | 1,730 | 1,734 | 4,635,000 |
| 2005/07/12 | 1,740 | 1,747 | 1,734 | 1,739 | 6,980,000 |
| 2005/07/11 | 1,725 | 1,735 | 1,716 | 1,730 | 8,231,000 |
| 2005/07/08 | 1,701 | 1,712 | 1,695 | 1,695 | 5,255,000 |
| 2005/07/07 | 1,703 | 1,712 | 1,696 | 1,712 | 5,217,000 |
| 2005/07/06 | 1,703 | 1,714 | 1,699 | 1,700 | 6,213,000 |
| 2005/07/05 | 1,697 | 1,702 | 1,693 | 1,698 | 4,391,000 |
| 2005/07/04 | 1,696 | 1,701 | 1,691 | 1,695 | 3,943,000 |
| 2005/07/01 | 1,685 | 1,694 | 1,680 | 1,681 | 4,357,000 |
| 2005/06/30 | 1,693 | 1,694 | 1,681 | 1,683 | 3,869,000 |
| 2005/06/29 | 1,692 | 1,698 | 1,681 | 1,681 | 4,807,000 |
| 2005/06/28 | 1,668 | 1,686 | 1,663 | 1,686 | 4,184,000 |
| 2005/06/27 | 1,667 | 1,673 | 1,656 | 1,659 | 4,921,000 |
| 2005/06/24 | 1,682 | 1,693 | 1,678 | 1,692 | 3,474,000 |
| 2005/06/23 | 1,684 | 1,696 | 1,681 | 1,694 | 4,298,000 |
| 2005/06/22 | 1,680 | 1,692 | 1,677 | 1,684 | 8,183,000 |
| 2005/06/21 | 1,672 | 1,680 | 1,668 | 1,671 | 3,570,000 |
| 2005/06/20 | 1,694 | 1,694 | 1,669 | 1,669 | 5,151,000 |
| 2005/06/17 | 1,682 | 1,695 | 1,678 | 1,695 | 4,430,000 |
| 2005/06/16 | 1,666 | 1,688 | 1,666 | 1,680 | 7,167,000 |
| 2005/06/15 | 1,658 | 1,669 | 1,656 | 1,661 | 6,118,000 |
| 2005/06/14 | 1,648 | 1,660 | 1,647 | 1,653 | 6,144,000 |
| 2005/06/13 | 1,642 | 1,651 | 1,640 | 1,646 | 3,177,000 |
| 2005/06/10 | 1,626 | 1,649 | 1,625 | 1,642 | 9,564,000 |
| 2005/06/09 | 1,648 | 1,648 | 1,607 | 1,610 | 5,527,000 |
| 2005/06/08 | 1,638 | 1,651 | 1,633 | 1,650 | 4,489,000 |
| 2005/06/07 | 1,633 | 1,641 | 1,630 | 1,641 | 3,788,000 |
| 2005/06/06 | 1,636 | 1,641 | 1,625 | 1,633 | 3,994,000 |
| 2005/06/03 | 1,649 | 1,653 | 1,622 | 1,635 | 6,327,000 |
| 2005/06/02 | 1,653 | 1,661 | 1,644 | 1,646 | 6,090,000 |
| 2005/06/01 | 1,630 | 1,652 | 1,628 | 1,650 | 4,928,000 |
| 2005/05/31 | 1,650 | 1,651 | 1,620 | 1,622 | 8,173,000 |
| 2005/05/30 | 1,647 | 1,659 | 1,644 | 1,651 | 6,078,000 |
| 2005/05/27 | 1,647 | 1,655 | 1,639 | 1,645 | 7,686,000 |
| 2005/05/26 | 1,632 | 1,647 | 1,629 | 1,644 | 5,163,000 |
| 2005/05/25 | 1,629 | 1,642 | 1,629 | 1,635 | 3,520,000 |
| 2005/05/24 | 1,646 | 1,649 | 1,634 | 1,635 | 6,271,000 |
| 2005/05/23 | 1,624 | 1,650 | 1,621 | 1,649 | 8,040,000 |
| 2005/05/20 | 1,619 | 1,621 | 1,607 | 1,607 | 4,473,000 |
| 2005/05/19 | 1,610 | 1,621 | 1,603 | 1,609 | 7,212,000 |
| 2005/05/18 | 1,584 | 1,591 | 1,575 | 1,588 | 4,440,000 |
| 2005/05/17 | 1,590 | 1,603 | 1,580 | 1,589 | 5,215,000 |
| 2005/05/16 | 1,603 | 1,606 | 1,580 | 1,580 | 5,219,000 |
| 2005/05/13 | 1,587 | 1,591 | 1,574 | 1,576 | 4,514,000 |
| 2005/05/12 | 1,593 | 1,600 | 1,587 | 1,587 | 2,943,000 |
| 2005/05/11 | 1,587 | 1,600 | 1,586 | 1,599 | 3,917,000 |
| 2005/05/10 | 1,615 | 1,615 | 1,591 | 1,592 | 5,343,000 |
| 2005/05/09 | 1,619 | 1,619 | 1,592 | 1,615 | 5,247,000 |
| 2005/05/06 | 1,610 | 1,623 | 1,602 | 1,602 | 7,330,000 |
| 2005/05/02 | 1,538 | 1,583 | 1,538 | 1,580 | 8,276,000 |
| 2005/04/28 | 1,517 | 1,537 | 1,512 | 1,537 | 5,117,000 |
| 2005/04/27 | 1,517 | 1,522 | 1,510 | 1,520 | 2,751,000 |
| 2005/04/26 | 1,508 | 1,525 | 1,508 | 1,523 | 3,690,000 |
| 2005/04/25 | 1,557 | 1,557 | 1,531 | 1,531 | 3,546,000 |
| 2005/04/22 | 1,550 | 1,553 | 1,524 | 1,527 | 4,176,000 |
| 2005/04/21 | 1,507 | 1,540 | 1,485 | 1,539 | 5,197,000 |
| 2005/04/20 | 1,554 | 1,554 | 1,535 | 1,546 | 5,150,000 |
| 2005/04/19 | 1,530 | 1,536 | 1,520 | 1,528 | 5,070,000 |
| 2005/04/18 | 1,526 | 1,531 | 1,516 | 1,523 | 9,009,000 |
| 2005/04/15 | 1,565 | 1,576 | 1,552 | 1,552 | 6,880,000 |
| 2005/04/14 | 1,582 | 1,594 | 1,576 | 1,593 | 5,232,000 |
| 2005/04/13 | 1,595 | 1,598 | 1,581 | 1,590 | 5,732,000 |
| 2005/04/12 | 1,605 | 1,607 | 1,585 | 1,585 | 5,439,000 |
| 2005/04/11 | 1,630 | 1,630 | 1,612 | 1,613 | 2,842,000 |
| 2005/04/08 | 1,632 | 1,637 | 1,621 | 1,631 | 5,884,000 |
| 2005/04/07 | 1,630 | 1,635 | 1,615 | 1,628 | 7,885,000 |
| 2005/04/06 | 1,620 | 1,632 | 1,613 | 1,630 | 6,924,000 |
| 2005/04/05 | 1,592 | 1,621 | 1,592 | 1,619 | 9,526,000 |
| 2005/04/04 | 1,583 | 1,593 | 1,578 | 1,589 | 4,072,000 |
| 2005/04/01 | 1,566 | 1,586 | 1,565 | 1,582 | 3,984,000 |
| 2005/03/31 | 1,556 | 1,580 | 1,556 | 1,580 | 4,218,000 |
| 2005/03/30 | 1,555 | 1,576 | 1,555 | 1,569 | 4,709,000 |
| 2005/03/29 | 1,573 | 1,578 | 1,555 | 1,558 | 4,682,000 |
| 2005/03/28 | 1,570 | 1,583 | 1,569 | 1,577 | 3,332,000 |
| 2005/03/25 | 1,575 | 1,583 | 1,569 | 1,578 | 3,495,000 |
| 2005/03/24 | 1,563 | 1,573 | 1,561 | 1,561 | 3,682,000 |
| 2005/03/23 | 1,575 | 1,575 | 1,557 | 1,562 | 5,719,000 |
| 2005/03/22 | 1,565 | 1,574 | 1,553 | 1,574 | 6,514,000 |
| 2005/03/18 | 1,563 | 1,579 | 1,562 | 1,577 | 4,232,000 |
| 2005/03/17 | 1,550 | 1,564 | 1,550 | 1,564 | 3,645,000 |
| 2005/03/16 | 1,555 | 1,570 | 1,548 | 1,570 | 3,692,000 |
| 2005/03/15 | 1,556 | 1,563 | 1,539 | 1,549 | 5,975,000 |
| 2005/03/14 | 1,580 | 1,582 | 1,556 | 1,557 | 3,115,000 |
| 2005/03/11 | 1,572 | 1,583 | 1,567 | 1,567 | 9,119,000 |
| 2005/03/10 | 1,572 | 1,582 | 1,567 | 1,567 | 3,931,000 |
| 2005/03/09 | 1,566 | 1,586 | 1,566 | 1,584 | 4,478,000 |
| 2005/03/08 | 1,577 | 1,582 | 1,571 | 1,575 | 4,047,000 |
| 2005/03/07 | 1,574 | 1,574 | 1,566 | 1,573 | 3,062,000 |
| 2005/03/04 | 1,572 | 1,577 | 1,555 | 1,555 | 3,843,000 |
| 2005/03/03 | 1,563 | 1,575 | 1,560 | 1,567 | 3,674,000 |
| 2005/03/02 | 1,567 | 1,575 | 1,552 | 1,552 | 5,233,000 |
| 2005/03/01 | 1,556 | 1,565 | 1,554 | 1,564 | 2,914,000 |
| 2005/02/28 | 1,580 | 1,584 | 1,559 | 1,565 | 4,418,000 |
| 2005/02/25 | 1,550 | 1,565 | 1,548 | 1,561 | 3,813,000 |
| 2005/02/24 | 1,560 | 1,562 | 1,541 | 1,554 | 4,536,000 |
| 2005/02/23 | 1,553 | 1,562 | 1,549 | 1,555 | 5,837,000 |
| 2005/02/22 | 1,575 | 1,595 | 1,575 | 1,590 | 8,161,000 |
| 2005/02/21 | 1,573 | 1,578 | 1,566 | 1,573 | 4,045,000 |
| 2005/02/18 | 1,570 | 1,577 | 1,559 | 1,569 | 4,434,000 |
| 2005/02/17 | 1,567 | 1,579 | 1,567 | 1,579 | 3,853,000 |
| 2005/02/16 | 1,580 | 1,587 | 1,572 | 1,573 | 5,500,000 |
| 2005/02/15 | 1,565 | 1,588 | 1,565 | 1,580 | 4,441,000 |
| 2005/02/14 | 1,583 | 1,588 | 1,576 | 1,581 | 7,136,000 |
| 2005/02/10 | 1,545 | 1,563 | 1,542 | 1,563 | 4,720,000 |
| 2005/02/09 | 1,547 | 1,561 | 1,547 | 1,555 | 6,564,000 |
| 2005/02/08 | 1,538 | 1,545 | 1,533 | 1,543 | 3,581,000 |
| 2005/02/07 | 1,542 | 1,546 | 1,533 | 1,542 | 5,231,000 |
| 2005/02/04 | 1,520 | 1,529 | 1,509 | 1,529 | 4,220,000 |
| 2005/02/03 | 1,529 | 1,529 | 1,510 | 1,512 | 4,360,000 |
| 2005/02/02 | 1,543 | 1,543 | 1,515 | 1,516 | 5,298,000 |
| 2005/02/01 | 1,548 | 1,548 | 1,521 | 1,536 | 3,514,000 |
| 2005/01/31 | 1,525 | 1,550 | 1,520 | 1,537 | 3,255,000 |
| 2005/01/28 | 1,541 | 1,541 | 1,521 | 1,533 | 4,013,000 |
| 2005/01/27 | 1,541 | 1,545 | 1,533 | 1,539 | 3,090,000 |
| 2005/01/26 | 1,538 | 1,549 | 1,536 | 1,547 | 4,025,000 |
| 2005/01/25 | 1,523 | 1,533 | 1,517 | 1,533 | 4,321,000 |
| 2005/01/24 | 1,520 | 1,525 | 1,515 | 1,525 | 3,792,000 |
| 2005/01/21 | 1,521 | 1,534 | 1,509 | 1,514 | 7,054,000 |
| 2005/01/20 | 1,529 | 1,540 | 1,527 | 1,529 | 7,167,000 |
| 2005/01/19 | 1,575 | 1,579 | 1,554 | 1,555 | 4,692,000 |
| 2005/01/18 | 1,580 | 1,582 | 1,564 | 1,566 | 3,022,000 |
| 2005/01/17 | 1,586 | 1,587 | 1,563 | 1,569 | 5,688,000 |
| 2005/01/14 | 1,586 | 1,594 | 1,584 | 1,584 | 5,916,000 |
| 2005/01/13 | 1,590 | 1,596 | 1,588 | 1,591 | 4,428,000 |
| 2005/01/12 | 1,618 | 1,619 | 1,597 | 1,597 | 5,706,000 |
| 2005/01/11 | 1,621 | 1,630 | 1,614 | 1,621 | 7,341,000 |
| 2005/01/07 | 1,610 | 1,610 | 1,591 | 1,591 | 5,257,000 |
| 2005/01/06 | 1,613 | 1,619 | 1,603 | 1,603 | 5,748,000 |
| 2005/01/05 | 1,620 | 1,624 | 1,613 | 1,615 | 4,313,000 |
| 2005/01/04 | 1,615 | 1,629 | 1,615 | 1,629 | 3,118,000 |