アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 12,080 | 12,140 | 11,890 | 11,890 | 952,100 |
| 2005/12/29 | 11,770 | 11,940 | 11,740 | 11,880 | 1,143,700 |
| 2005/12/28 | 11,400 | 11,600 | 11,290 | 11,600 | 687,400 |
| 2005/12/27 | 11,220 | 11,430 | 11,090 | 11,290 | 581,300 |
| 2005/12/26 | 11,620 | 11,620 | 11,040 | 11,220 | 1,074,900 |
| 2005/12/22 | 11,300 | 11,540 | 11,200 | 11,420 | 1,045,500 |
| 2005/12/21 | 10,980 | 11,330 | 10,980 | 11,270 | 1,434,600 |
| 2005/12/20 | 10,570 | 11,150 | 10,390 | 10,980 | 1,506,000 |
| 2005/12/19 | 10,590 | 10,630 | 10,370 | 10,590 | 874,700 |
| 2005/12/16 | 10,560 | 10,830 | 10,440 | 10,500 | 1,440,900 |
| 2005/12/15 | 10,550 | 10,750 | 10,540 | 10,620 | 1,177,000 |
| 2005/12/14 | 11,360 | 11,510 | 10,830 | 10,940 | 1,588,400 |
| 2005/12/13 | 11,200 | 11,200 | 11,030 | 11,190 | 812,300 |
| 2005/12/12 | 11,120 | 11,220 | 10,990 | 11,160 | 741,200 |
| 2005/12/09 | 10,660 | 10,960 | 10,550 | 10,920 | 4,198,300 |
| 2005/12/08 | 10,850 | 11,210 | 10,850 | 10,860 | 1,375,000 |
| 2005/12/07 | 11,070 | 11,180 | 10,870 | 10,930 | 1,629,100 |
| 2005/12/06 | 11,500 | 11,520 | 11,240 | 11,270 | 1,644,900 |
| 2005/12/05 | 11,330 | 11,720 | 11,310 | 11,690 | 1,383,800 |
| 2005/12/02 | 11,640 | 11,700 | 11,290 | 11,530 | 2,022,100 |
| 2005/12/01 | 10,800 | 11,520 | 10,700 | 11,500 | 2,282,500 |
| 2005/11/30 | 11,230 | 11,240 | 10,890 | 10,900 | 1,507,600 |
| 2005/11/29 | 11,200 | 11,360 | 11,170 | 11,240 | 2,431,300 |
| 2005/11/28 | 10,920 | 11,640 | 10,880 | 11,490 | 3,932,800 |
| 2005/11/25 | 10,470 | 10,670 | 10,310 | 10,520 | 2,587,000 |
| 2005/11/24 | 10,480 | 10,880 | 10,420 | 10,870 | 5,597,700 |
| 2005/11/22 | 9,790 | 9,970 | 9,730 | 9,880 | 2,371,300 |
| 2005/11/21 | 9,770 | 9,810 | 9,630 | 9,730 | 1,198,000 |
| 2005/11/18 | 9,640 | 9,810 | 9,590 | 9,770 | 1,426,200 |
| 2005/11/17 | 9,420 | 9,580 | 9,330 | 9,540 | 1,212,400 |
| 2005/11/16 | 9,420 | 9,460 | 9,330 | 9,400 | 1,470,800 |
| 2005/11/15 | 9,180 | 9,420 | 9,160 | 9,410 | 1,794,900 |
| 2005/11/14 | 9,100 | 9,280 | 9,060 | 9,230 | 1,448,900 |
| 2005/11/11 | 9,160 | 9,160 | 8,970 | 8,980 | 1,163,500 |
| 2005/11/10 | 8,990 | 9,130 | 8,930 | 9,060 | 1,551,400 |
| 2005/11/09 | 8,610 | 9,090 | 8,560 | 9,020 | 2,982,200 |
| 2005/11/08 | 8,500 | 8,590 | 8,440 | 8,540 | 682,600 |
| 2005/11/07 | 8,590 | 8,590 | 8,490 | 8,570 | 712,600 |
| 2005/11/04 | 8,630 | 8,640 | 8,520 | 8,590 | 1,619,900 |
| 2005/11/02 | 8,350 | 8,360 | 8,250 | 8,330 | 1,069,700 |
| 2005/11/01 | 8,400 | 8,450 | 8,360 | 8,430 | 581,100 |
| 2005/10/31 | 8,320 | 8,360 | 8,220 | 8,360 | 1,115,200 |
| 2005/10/28 | 8,420 | 8,430 | 8,220 | 8,280 | 1,669,500 |
| 2005/10/27 | 8,710 | 8,770 | 8,440 | 8,440 | 2,325,300 |
| 2005/10/26 | 8,850 | 9,030 | 8,840 | 9,010 | 1,147,300 |
| 2005/10/25 | 8,800 | 8,870 | 8,740 | 8,820 | 752,300 |
| 2005/10/24 | 8,750 | 8,800 | 8,590 | 8,660 | 590,500 |
| 2005/10/21 | 8,480 | 8,820 | 8,440 | 8,750 | 1,247,000 |
| 2005/10/20 | 8,650 | 8,720 | 8,560 | 8,580 | 798,500 |
| 2005/10/19 | 8,750 | 8,800 | 8,570 | 8,570 | 1,082,500 |
| 2005/10/18 | 8,960 | 8,970 | 8,760 | 8,850 | 873,500 |
| 2005/10/17 | 8,980 | 9,100 | 8,910 | 8,980 | 946,900 |
| 2005/10/14 | 9,050 | 9,050 | 8,810 | 8,880 | 1,767,600 |
| 2005/10/13 | 8,810 | 8,990 | 8,710 | 8,950 | 990,000 |
| 2005/10/12 | 9,170 | 9,170 | 8,840 | 8,840 | 1,340,700 |
| 2005/10/11 | 8,930 | 9,070 | 8,860 | 9,070 | 833,700 |
| 2005/10/07 | 8,950 | 9,030 | 8,900 | 8,900 | 883,500 |
| 2005/10/06 | 9,160 | 9,220 | 8,920 | 9,040 | 2,010,300 |
| 2005/10/05 | 9,400 | 9,510 | 9,250 | 9,380 | 3,269,100 |
| 2005/10/04 | 8,940 | 9,280 | 8,870 | 9,260 | 3,067,000 |
| 2005/10/03 | 8,770 | 8,920 | 8,740 | 8,740 | 1,399,000 |
| 2005/09/30 | 8,480 | 8,800 | 8,430 | 8,800 | 2,305,500 |
| 2005/09/29 | 8,510 | 8,530 | 8,330 | 8,380 | 1,037,000 |
| 2005/09/28 | 8,440 | 8,560 | 8,440 | 8,500 | 925,700 |
| 2005/09/27 | 8,630 | 8,630 | 8,490 | 8,540 | 956,300 |
| 2005/09/26 | 8,640 | 8,660 | 8,530 | 8,650 | 1,354,600 |
| 2005/09/22 | 8,840 | 8,870 | 8,620 | 8,660 | 1,396,500 |
| 2005/09/21 | 8,920 | 9,000 | 8,870 | 8,940 | 1,074,600 |
| 2005/09/20 | 8,910 | 8,980 | 8,890 | 8,930 | 792,700 |
| 2005/09/16 | 9,080 | 9,090 | 8,970 | 8,980 | 576,200 |
| 2005/09/15 | 8,950 | 9,120 | 8,930 | 9,110 | 708,900 |
| 2005/09/14 | 8,980 | 9,060 | 8,920 | 9,000 | 510,200 |
| 2005/09/13 | 9,050 | 9,090 | 8,960 | 8,990 | 756,300 |
| 2005/09/12 | 9,180 | 9,180 | 9,000 | 9,150 | 1,252,800 |
| 2005/09/09 | 8,790 | 8,990 | 8,740 | 8,980 | 3,715,200 |
| 2005/09/08 | 8,810 | 8,810 | 8,680 | 8,740 | 806,900 |
| 2005/09/07 | 8,820 | 8,850 | 8,720 | 8,790 | 627,800 |
| 2005/09/06 | 8,870 | 8,880 | 8,760 | 8,780 | 394,400 |
| 2005/09/05 | 8,830 | 8,890 | 8,750 | 8,820 | 487,300 |
| 2005/09/02 | 8,760 | 8,800 | 8,700 | 8,800 | 688,000 |
| 2005/09/01 | 8,870 | 8,870 | 8,780 | 8,800 | 1,792,100 |
| 2005/08/31 | 8,800 | 8,820 | 8,640 | 8,640 | 911,000 |
| 2005/08/30 | 8,900 | 8,940 | 8,800 | 8,850 | 627,700 |
| 2005/08/29 | 8,910 | 8,910 | 8,770 | 8,780 | 1,166,700 |
| 2005/08/26 | 8,950 | 9,030 | 8,890 | 8,990 | 631,700 |
| 2005/08/25 | 8,860 | 8,970 | 8,850 | 8,880 | 720,300 |
| 2005/08/24 | 8,900 | 9,050 | 8,900 | 8,980 | 786,300 |
| 2005/08/23 | 8,980 | 9,150 | 8,920 | 8,920 | 1,568,700 |
| 2005/08/22 | 8,950 | 9,060 | 8,950 | 8,970 | 856,200 |
| 2005/08/19 | 8,890 | 9,000 | 8,870 | 9,000 | 645,400 |
| 2005/08/18 | 8,880 | 9,010 | 8,870 | 8,940 | 1,196,300 |
| 2005/08/17 | 8,930 | 8,940 | 8,850 | 8,850 | 1,693,600 |
| 2005/08/16 | 8,970 | 9,100 | 8,940 | 9,030 | 1,463,900 |
| 2005/08/15 | 8,840 | 8,920 | 8,790 | 8,870 | 631,100 |
| 2005/08/12 | 8,910 | 8,930 | 8,770 | 8,830 | 1,357,700 |
| 2005/08/11 | 8,940 | 8,950 | 8,800 | 8,890 | 887,500 |
| 2005/08/10 | 8,960 | 9,030 | 8,870 | 8,870 | 959,600 |
| 2005/08/09 | 8,830 | 8,980 | 8,790 | 8,890 | 1,216,100 |
| 2005/08/08 | 8,770 | 8,890 | 8,760 | 8,860 | 1,545,600 |
| 2005/08/05 | 9,070 | 9,080 | 8,950 | 8,970 | 993,800 |
| 2005/08/04 | 9,020 | 9,140 | 9,010 | 9,080 | 988,700 |
| 2005/08/03 | 9,230 | 9,240 | 9,050 | 9,090 | 1,185,800 |
| 2005/08/02 | 9,000 | 9,220 | 9,000 | 9,160 | 1,876,100 |
| 2005/08/01 | 8,960 | 9,060 | 8,940 | 9,010 | 1,098,500 |
| 2005/07/29 | 8,860 | 9,040 | 8,830 | 9,000 | 2,503,500 |
| 2005/07/28 | 8,760 | 8,800 | 8,710 | 8,760 | 1,367,100 |
| 2005/07/27 | 8,570 | 8,730 | 8,570 | 8,690 | 2,151,900 |
| 2005/07/26 | 8,390 | 8,490 | 8,360 | 8,490 | 1,800,200 |
| 2005/07/25 | 8,230 | 8,310 | 8,180 | 8,250 | 487,100 |
| 2005/07/22 | 8,260 | 8,270 | 8,140 | 8,220 | 840,700 |
| 2005/07/21 | 8,300 | 8,430 | 8,290 | 8,320 | 1,703,600 |
| 2005/07/20 | 8,260 | 8,270 | 8,170 | 8,170 | 1,073,100 |
| 2005/07/19 | 8,310 | 8,320 | 8,200 | 8,240 | 1,065,500 |
| 2005/07/15 | 8,370 | 8,390 | 8,300 | 8,310 | 1,379,400 |
| 2005/07/14 | 8,200 | 8,320 | 8,190 | 8,320 | 1,226,600 |
| 2005/07/13 | 8,090 | 8,170 | 8,070 | 8,100 | 457,300 |
| 2005/07/12 | 8,190 | 8,200 | 8,060 | 8,100 | 642,200 |
| 2005/07/11 | 8,040 | 8,100 | 8,040 | 8,090 | 566,200 |
| 2005/07/08 | 7,960 | 8,050 | 7,920 | 7,940 | 1,601,500 |
| 2005/07/07 | 7,930 | 7,970 | 7,870 | 7,950 | 388,300 |
| 2005/07/06 | 8,010 | 8,020 | 7,910 | 7,910 | 723,300 |
| 2005/07/05 | 8,000 | 8,040 | 7,970 | 7,970 | 564,000 |
| 2005/07/04 | 8,170 | 8,170 | 8,020 | 8,040 | 461,300 |
| 2005/07/01 | 8,200 | 8,230 | 8,090 | 8,100 | 754,100 |
| 2005/06/30 | 8,160 | 8,240 | 8,150 | 8,190 | 423,400 |
| 2005/06/29 | 8,190 | 8,210 | 8,160 | 8,200 | 356,300 |
| 2005/06/28 | 8,080 | 8,170 | 8,050 | 8,100 | 600,100 |
| 2005/06/27 | 8,200 | 8,220 | 8,050 | 8,080 | 815,700 |
| 2005/06/24 | 8,250 | 8,300 | 8,220 | 8,300 | 596,600 |
| 2005/06/23 | 8,280 | 8,320 | 8,270 | 8,310 | 571,300 |
| 2005/06/22 | 8,170 | 8,250 | 8,130 | 8,210 | 483,800 |
| 2005/06/21 | 8,160 | 8,270 | 8,160 | 8,180 | 555,600 |
| 2005/06/20 | 8,280 | 8,280 | 8,140 | 8,190 | 485,300 |
| 2005/06/17 | 8,290 | 8,310 | 8,260 | 8,280 | 424,400 |
| 2005/06/16 | 8,320 | 8,350 | 8,210 | 8,280 | 520,400 |
| 2005/06/15 | 8,250 | 8,360 | 8,250 | 8,320 | 623,400 |
| 2005/06/14 | 8,280 | 8,310 | 8,220 | 8,230 | 493,600 |
| 2005/06/13 | 8,190 | 8,300 | 8,160 | 8,260 | 1,119,400 |
| 2005/06/10 | 8,060 | 8,220 | 8,060 | 8,210 | 4,013,900 |
| 2005/06/09 | 8,130 | 8,140 | 8,040 | 8,090 | 901,800 |
| 2005/06/08 | 7,990 | 8,150 | 7,990 | 8,110 | 796,200 |
| 2005/06/07 | 8,070 | 8,120 | 7,960 | 8,000 | 704,100 |
| 2005/06/06 | 8,090 | 8,140 | 8,020 | 8,140 | 646,600 |
| 2005/06/03 | 8,120 | 8,180 | 8,080 | 8,170 | 668,300 |
| 2005/06/02 | 8,240 | 8,280 | 8,100 | 8,100 | 831,100 |
| 2005/06/01 | 8,100 | 8,220 | 8,070 | 8,220 | 706,400 |
| 2005/05/31 | 8,180 | 8,200 | 8,130 | 8,180 | 594,200 |
| 2005/05/30 | 8,120 | 8,230 | 8,100 | 8,210 | 1,066,500 |
| 2005/05/27 | 7,950 | 8,140 | 7,950 | 8,140 | 1,294,900 |
| 2005/05/26 | 7,840 | 7,910 | 7,780 | 7,900 | 630,800 |
| 2005/05/25 | 7,940 | 7,960 | 7,800 | 7,820 | 647,400 |
| 2005/05/24 | 7,990 | 8,040 | 7,870 | 7,930 | 866,800 |
| 2005/05/23 | 7,910 | 7,950 | 7,870 | 7,940 | 740,100 |
| 2005/05/20 | 7,890 | 7,940 | 7,820 | 7,860 | 1,387,700 |
| 2005/05/19 | 7,700 | 7,830 | 7,670 | 7,830 | 1,219,700 |
| 2005/05/18 | 7,580 | 7,660 | 7,520 | 7,530 | 868,500 |
| 2005/05/17 | 7,780 | 7,790 | 7,510 | 7,580 | 1,441,000 |
| 2005/05/16 | 7,580 | 7,740 | 7,570 | 7,690 | 1,614,200 |
| 2005/05/13 | 7,450 | 7,590 | 7,440 | 7,480 | 907,700 |
| 2005/05/12 | 7,460 | 7,520 | 7,450 | 7,450 | 312,300 |
| 2005/05/11 | 7,430 | 7,470 | 7,380 | 7,470 | 596,400 |
| 2005/05/10 | 7,600 | 7,640 | 7,450 | 7,470 | 777,900 |
| 2005/05/09 | 7,600 | 7,610 | 7,520 | 7,590 | 627,600 |
| 2005/05/06 | 7,590 | 7,640 | 7,540 | 7,600 | 833,100 |
| 2005/05/02 | 7,340 | 7,530 | 7,320 | 7,470 | 506,900 |
| 2005/04/28 | 7,490 | 7,510 | 7,340 | 7,400 | 1,237,200 |
| 2005/04/27 | 7,540 | 7,630 | 7,500 | 7,520 | 816,700 |
| 2005/04/26 | 7,620 | 7,640 | 7,560 | 7,570 | 629,400 |
| 2005/04/25 | 7,670 | 7,720 | 7,570 | 7,620 | 619,700 |
| 2005/04/22 | 7,850 | 7,870 | 7,680 | 7,680 | 1,105,100 |
| 2005/04/21 | 7,640 | 7,770 | 7,550 | 7,750 | 1,549,900 |
| 2005/04/20 | 8,000 | 8,050 | 7,810 | 7,810 | 1,708,800 |
| 2005/04/19 | 7,770 | 7,820 | 7,700 | 7,800 | 1,098,800 |
| 2005/04/18 | 7,760 | 7,820 | 7,610 | 7,620 | 2,333,800 |
| 2005/04/15 | 8,050 | 8,050 | 7,950 | 7,980 | 1,280,900 |
| 2005/04/14 | 8,220 | 8,230 | 8,100 | 8,150 | 1,080,200 |
| 2005/04/13 | 8,280 | 8,340 | 8,210 | 8,320 | 918,000 |
| 2005/04/12 | 8,330 | 8,340 | 8,210 | 8,230 | 847,100 |
| 2005/04/11 | 8,450 | 8,460 | 8,340 | 8,350 | 734,400 |
| 2005/04/08 | 8,480 | 8,510 | 8,440 | 8,470 | 1,509,500 |
| 2005/04/07 | 8,410 | 8,420 | 8,330 | 8,380 | 756,500 |
| 2005/04/06 | 8,340 | 8,440 | 8,310 | 8,370 | 878,900 |
| 2005/04/05 | 8,300 | 8,350 | 8,290 | 8,320 | 773,300 |
| 2005/04/04 | 8,210 | 8,330 | 8,190 | 8,270 | 826,100 |
| 2005/04/01 | 8,120 | 8,290 | 8,090 | 8,270 | 855,900 |
| 2005/03/31 | 8,200 | 8,290 | 8,140 | 8,220 | 1,492,600 |
| 2005/03/30 | 8,040 | 8,130 | 7,980 | 8,110 | 1,411,800 |
| 2005/03/29 | 8,390 | 8,410 | 8,090 | 8,110 | 1,921,600 |
| 2005/03/28 | 8,130 | 8,380 | 8,120 | 8,380 | 1,026,600 |
| 2005/03/25 | 8,190 | 8,220 | 8,080 | 8,100 | 691,700 |
| 2005/03/24 | 8,120 | 8,240 | 8,080 | 8,160 | 1,147,400 |
| 2005/03/23 | 8,170 | 8,200 | 8,040 | 8,110 | 1,365,900 |
| 2005/03/22 | 8,250 | 8,290 | 8,130 | 8,160 | 847,300 |
| 2005/03/18 | 8,280 | 8,370 | 8,280 | 8,290 | 904,500 |
| 2005/03/17 | 8,270 | 8,320 | 8,210 | 8,270 | 719,100 |
| 2005/03/16 | 8,390 | 8,400 | 8,320 | 8,330 | 1,007,800 |
| 2005/03/15 | 8,510 | 8,560 | 8,400 | 8,410 | 1,229,500 |
| 2005/03/14 | 8,740 | 8,740 | 8,560 | 8,560 | 997,100 |
| 2005/03/11 | 8,680 | 8,910 | 8,680 | 8,820 | 4,107,600 |
| 2005/03/10 | 8,750 | 8,810 | 8,650 | 8,670 | 741,300 |
| 2005/03/09 | 8,770 | 8,850 | 8,740 | 8,810 | 980,100 |
| 2005/03/08 | 8,890 | 8,890 | 8,730 | 8,760 | 1,501,400 |
| 2005/03/07 | 9,050 | 9,070 | 8,880 | 8,880 | 934,600 |
| 2005/03/04 | 8,950 | 8,970 | 8,870 | 8,960 | 1,037,900 |
| 2005/03/03 | 9,060 | 9,090 | 9,020 | 9,040 | 597,900 |
| 2005/03/02 | 9,140 | 9,170 | 9,070 | 9,100 | 598,600 |
| 2005/03/01 | 9,070 | 9,130 | 9,030 | 9,120 | 487,200 |
| 2005/02/28 | 9,100 | 9,120 | 9,020 | 9,070 | 536,500 |
| 2005/02/25 | 9,000 | 9,080 | 8,970 | 9,020 | 994,700 |
| 2005/02/24 | 8,880 | 9,010 | 8,880 | 8,930 | 606,000 |
| 2005/02/23 | 8,830 | 8,970 | 8,790 | 8,930 | 977,000 |
| 2005/02/22 | 9,090 | 9,090 | 8,860 | 8,890 | 1,611,900 |
| 2005/02/21 | 9,180 | 9,190 | 9,080 | 9,080 | 421,200 |
| 2005/02/18 | 9,080 | 9,200 | 9,030 | 9,190 | 611,400 |
| 2005/02/17 | 9,030 | 9,220 | 9,030 | 9,110 | 702,100 |
| 2005/02/16 | 9,120 | 9,220 | 9,060 | 9,080 | 717,300 |
| 2005/02/15 | 9,200 | 9,230 | 9,110 | 9,160 | 734,100 |
| 2005/02/14 | 9,340 | 9,360 | 9,250 | 9,250 | 1,071,000 |
| 2005/02/10 | 9,000 | 9,240 | 8,950 | 9,240 | 1,577,700 |
| 2005/02/09 | 9,010 | 9,110 | 9,000 | 9,100 | 848,300 |
| 2005/02/08 | 8,930 | 9,070 | 8,870 | 8,960 | 1,327,700 |
| 2005/02/07 | 8,700 | 8,980 | 8,690 | 8,930 | 1,763,700 |
| 2005/02/04 | 8,640 | 8,640 | 8,560 | 8,580 | 755,600 |
| 2005/02/03 | 8,620 | 8,670 | 8,580 | 8,590 | 372,100 |
| 2005/02/02 | 8,690 | 8,690 | 8,620 | 8,620 | 472,100 |
| 2005/02/01 | 8,660 | 8,680 | 8,560 | 8,600 | 691,100 |
| 2005/01/31 | 8,560 | 8,780 | 8,530 | 8,660 | 957,500 |
| 2005/01/28 | 8,650 | 8,710 | 8,510 | 8,620 | 1,001,500 |
| 2005/01/27 | 8,630 | 8,710 | 8,620 | 8,630 | 591,500 |
| 2005/01/26 | 8,620 | 8,730 | 8,590 | 8,700 | 703,400 |
| 2005/01/25 | 8,630 | 8,650 | 8,500 | 8,530 | 1,420,100 |
| 2005/01/24 | 8,540 | 8,740 | 8,530 | 8,710 | 806,000 |
| 2005/01/21 | 8,560 | 8,660 | 8,560 | 8,560 | 546,900 |
| 2005/01/20 | 8,650 | 8,680 | 8,550 | 8,610 | 1,002,200 |
| 2005/01/19 | 8,780 | 8,790 | 8,680 | 8,690 | 506,300 |
| 2005/01/18 | 8,800 | 8,810 | 8,680 | 8,730 | 485,800 |
| 2005/01/17 | 8,730 | 8,830 | 8,710 | 8,810 | 674,000 |
| 2005/01/14 | 8,550 | 8,780 | 8,550 | 8,730 | 1,575,500 |
| 2005/01/13 | 8,660 | 8,730 | 8,640 | 8,640 | 618,900 |
| 2005/01/12 | 8,750 | 8,840 | 8,710 | 8,750 | 1,394,400 |
| 2005/01/11 | 8,580 | 8,780 | 8,570 | 8,660 | 1,181,400 |
| 2005/01/07 | 8,600 | 8,630 | 8,550 | 8,550 | 1,069,600 |
| 2005/01/06 | 8,510 | 8,590 | 8,480 | 8,590 | 1,262,700 |
| 2005/01/05 | 8,600 | 8,630 | 8,550 | 8,590 | 957,700 |
| 2005/01/04 | 8,720 | 8,790 | 8,660 | 8,730 | 541,600 |