デンソー(6902)の株価時系列情報
デンソー(6902)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 | 4,220 | 4,220 | 4,050 | 4,070 | 874,200 |
| 2005/12/29 | 4,150 | 4,250 | 4,130 | 4,170 | 1,840,300 |
| 2005/12/28 | 4,050 | 4,150 | 4,030 | 4,150 | 822,300 |
| 2005/12/27 | 4,070 | 4,080 | 4,020 | 4,050 | 850,900 |
| 2005/12/26 | 4,100 | 4,100 | 4,060 | 4,080 | 765,700 |
| 2005/12/22 | 4,120 | 4,120 | 4,040 | 4,090 | 1,817,900 |
| 2005/12/21 | 4,060 | 4,150 | 4,050 | 4,130 | 1,784,600 |
| 2005/12/20 | 4,000 | 4,040 | 3,970 | 4,030 | 1,282,800 |
| 2005/12/19 | 3,930 | 3,980 | 3,910 | 3,980 | 1,002,200 |
| 2005/12/16 | 3,800 | 4,020 | 3,780 | 3,930 | 3,892,200 |
| 2005/12/15 | 4,000 | 4,010 | 3,870 | 3,880 | 2,897,700 |
| 2005/12/14 | 4,160 | 4,180 | 4,020 | 4,090 | 3,230,400 |
| 2005/12/13 | 4,100 | 4,120 | 4,030 | 4,100 | 2,526,000 |
| 2005/12/12 | 4,030 | 4,100 | 4,020 | 4,050 | 2,448,400 |
| 2005/12/09 | 3,910 | 3,970 | 3,880 | 3,930 | 6,530,700 |
| 2005/12/08 | 3,900 | 3,920 | 3,830 | 3,860 | 2,525,800 |
| 2005/12/07 | 3,890 | 3,910 | 3,850 | 3,860 | 1,204,000 |
| 2005/12/06 | 3,910 | 3,920 | 3,840 | 3,840 | 1,337,100 |
| 2005/12/05 | 3,950 | 3,950 | 3,880 | 3,900 | 2,329,700 |
| 2005/12/02 | 3,840 | 3,920 | 3,820 | 3,920 | 3,219,600 |
| 2005/12/01 | 3,740 | 3,750 | 3,690 | 3,740 | 1,744,200 |
| 2005/11/30 | 3,800 | 3,820 | 3,690 | 3,690 | 1,900,800 |
| 2005/11/29 | 3,780 | 3,810 | 3,740 | 3,770 | 1,755,400 |
| 2005/11/28 | 3,700 | 3,780 | 3,670 | 3,780 | 2,119,700 |
| 2005/11/25 | 3,690 | 3,690 | 3,640 | 3,680 | 1,700,700 |
| 2005/11/24 | 3,700 | 3,710 | 3,630 | 3,640 | 1,407,000 |
| 2005/11/22 | 3,670 | 3,700 | 3,620 | 3,660 | 1,603,100 |
| 2005/11/21 | 3,650 | 3,750 | 3,610 | 3,640 | 2,934,100 |
| 2005/11/18 | 3,520 | 3,600 | 3,490 | 3,600 | 3,235,600 |
| 2005/11/17 | 3,430 | 3,530 | 3,430 | 3,510 | 1,548,100 |
| 2005/11/16 | 3,370 | 3,470 | 3,350 | 3,460 | 2,253,100 |
| 2005/11/15 | 3,330 | 3,390 | 3,290 | 3,320 | 2,006,400 |
| 2005/11/14 | 3,450 | 3,470 | 3,370 | 3,390 | 1,175,100 |
| 2005/11/11 | 3,510 | 3,530 | 3,450 | 3,450 | 1,387,500 |
| 2005/11/10 | 3,500 | 3,510 | 3,460 | 3,500 | 976,200 |
| 2005/11/09 | 3,490 | 3,510 | 3,460 | 3,490 | 1,108,700 |
| 2005/11/08 | 3,520 | 3,540 | 3,480 | 3,490 | 1,225,100 |
| 2005/11/07 | 3,500 | 3,520 | 3,460 | 3,500 | 1,387,000 |
| 2005/11/04 | 3,530 | 3,550 | 3,460 | 3,490 | 2,012,600 |
| 2005/11/02 | 3,530 | 3,550 | 3,470 | 3,480 | 2,671,400 |
| 2005/11/01 | 3,490 | 3,500 | 3,420 | 3,480 | 2,480,500 |
| 2005/10/31 | 3,270 | 3,340 | 3,250 | 3,290 | 3,506,800 |
| 2005/10/28 | 3,140 | 3,200 | 3,060 | 3,200 | 4,185,000 |
| 2005/10/27 | 3,110 | 3,160 | 3,090 | 3,130 | 1,717,600 |
| 2005/10/26 | 3,030 | 3,090 | 3,010 | 3,080 | 1,814,100 |
| 2005/10/25 | 3,040 | 3,110 | 3,030 | 3,060 | 1,570,300 |
| 2005/10/24 | 3,080 | 3,090 | 3,000 | 3,020 | 1,370,700 |
| 2005/10/21 | 3,030 | 3,050 | 2,960 | 3,030 | 2,620,200 |
| 2005/10/20 | 3,110 | 3,150 | 3,060 | 3,080 | 1,479,600 |
| 2005/10/19 | 3,140 | 3,150 | 3,050 | 3,080 | 2,111,200 |
| 2005/10/18 | 3,200 | 3,240 | 3,160 | 3,160 | 2,168,400 |
| 2005/10/17 | 3,170 | 3,210 | 3,150 | 3,190 | 2,062,200 |
| 2005/10/14 | 3,180 | 3,180 | 3,110 | 3,160 | 2,943,600 |
| 2005/10/13 | 3,160 | 3,170 | 3,100 | 3,130 | 1,703,000 |
| 2005/10/12 | 3,240 | 3,260 | 3,170 | 3,190 | 2,383,100 |
| 2005/10/11 | 3,140 | 3,200 | 3,110 | 3,200 | 2,335,400 |
| 2005/10/07 | 3,140 | 3,210 | 3,130 | 3,130 | 1,861,700 |
| 2005/10/06 | 3,200 | 3,250 | 3,150 | 3,180 | 1,906,600 |
| 2005/10/05 | 3,320 | 3,320 | 3,190 | 3,220 | 2,410,200 |
| 2005/10/04 | 3,300 | 3,340 | 3,300 | 3,310 | 1,458,900 |
| 2005/10/03 | 3,330 | 3,330 | 3,250 | 3,300 | 1,735,300 |
| 2005/09/30 | 3,360 | 3,360 | 3,280 | 3,290 | 2,882,000 |
| 2005/09/29 | 3,220 | 3,300 | 3,210 | 3,300 | 2,082,400 |
| 2005/09/28 | 3,160 | 3,230 | 3,160 | 3,210 | 1,321,900 |
| 2005/09/27 | 3,250 | 3,250 | 3,170 | 3,180 | 1,727,200 |
| 2005/09/26 | 3,140 | 3,180 | 3,130 | 3,170 | 1,846,100 |
| 2005/09/22 | 3,100 | 3,180 | 3,070 | 3,090 | 3,044,400 |
| 2005/09/21 | 3,120 | 3,130 | 3,060 | 3,110 | 1,752,000 |
| 2005/09/20 | 3,000 | 3,120 | 2,995 | 3,080 | 2,368,400 |
| 2005/09/16 | 3,000 | 3,000 | 2,960 | 2,975 | 1,508,200 |
| 2005/09/15 | 2,975 | 3,000 | 2,965 | 3,000 | 1,697,600 |
| 2005/09/14 | 2,970 | 2,975 | 2,955 | 2,975 | 965,500 |
| 2005/09/13 | 2,960 | 2,980 | 2,945 | 2,975 | 1,209,900 |
| 2005/09/12 | 2,945 | 2,975 | 2,915 | 2,945 | 1,646,800 |
| 2005/09/09 | 2,890 | 2,900 | 2,865 | 2,900 | 5,152,200 |
| 2005/09/08 | 2,860 | 2,885 | 2,850 | 2,875 | 1,621,800 |
| 2005/09/07 | 2,865 | 2,875 | 2,830 | 2,835 | 1,263,400 |
| 2005/09/06 | 2,865 | 2,870 | 2,835 | 2,835 | 988,600 |
| 2005/09/05 | 2,855 | 2,860 | 2,835 | 2,845 | 752,300 |
| 2005/09/02 | 2,840 | 2,860 | 2,825 | 2,860 | 1,212,100 |
| 2005/09/01 | 2,815 | 2,840 | 2,810 | 2,820 | 1,729,300 |
| 2005/08/31 | 2,805 | 2,810 | 2,795 | 2,795 | 892,300 |
| 2005/08/30 | 2,815 | 2,830 | 2,795 | 2,825 | 2,004,800 |
| 2005/08/29 | 2,805 | 2,815 | 2,790 | 2,805 | 1,406,000 |
| 2005/08/26 | 2,850 | 2,850 | 2,825 | 2,835 | 1,173,600 |
| 2005/08/25 | 2,850 | 2,860 | 2,820 | 2,830 | 2,334,400 |
| 2005/08/24 | 2,865 | 2,920 | 2,860 | 2,865 | 2,260,300 |
| 2005/08/23 | 2,895 | 2,920 | 2,855 | 2,855 | 1,898,900 |
| 2005/08/22 | 2,850 | 2,870 | 2,825 | 2,865 | 1,441,500 |
| 2005/08/19 | 2,820 | 2,830 | 2,800 | 2,810 | 848,600 |
| 2005/08/18 | 2,830 | 2,860 | 2,825 | 2,840 | 1,349,500 |
| 2005/08/17 | 2,840 | 2,860 | 2,805 | 2,805 | 1,187,000 |
| 2005/08/16 | 2,875 | 2,875 | 2,850 | 2,855 | 1,006,600 |
| 2005/08/15 | 2,880 | 2,880 | 2,845 | 2,860 | 1,217,500 |
| 2005/08/12 | 2,865 | 2,910 | 2,850 | 2,885 | 3,157,500 |
| 2005/08/11 | 2,820 | 2,850 | 2,805 | 2,835 | 2,708,300 |
| 2005/08/10 | 2,750 | 2,810 | 2,745 | 2,795 | 2,298,600 |
| 2005/08/09 | 2,725 | 2,760 | 2,710 | 2,730 | 1,536,600 |
| 2005/08/08 | 2,665 | 2,705 | 2,645 | 2,700 | 1,738,900 |
| 2005/08/05 | 2,700 | 2,710 | 2,650 | 2,660 | 1,289,300 |
| 2005/08/04 | 2,725 | 2,730 | 2,700 | 2,720 | 1,624,800 |
| 2005/08/03 | 2,725 | 2,745 | 2,695 | 2,715 | 2,225,400 |
| 2005/08/02 | 2,695 | 2,705 | 2,675 | 2,685 | 1,619,700 |
| 2005/08/01 | 2,705 | 2,725 | 2,695 | 2,695 | 1,482,800 |
| 2005/07/29 | 2,700 | 2,730 | 2,685 | 2,715 | 2,139,400 |
| 2005/07/28 | 2,685 | 2,700 | 2,680 | 2,685 | 1,164,100 |
| 2005/07/27 | 2,630 | 2,680 | 2,625 | 2,670 | 1,561,100 |
| 2005/07/26 | 2,610 | 2,635 | 2,610 | 2,620 | 841,000 |
| 2005/07/25 | 2,635 | 2,640 | 2,625 | 2,625 | 874,400 |
| 2005/07/22 | 2,670 | 2,670 | 2,615 | 2,630 | 1,730,000 |
| 2005/07/21 | 2,670 | 2,705 | 2,670 | 2,690 | 2,060,200 |
| 2005/07/20 | 2,650 | 2,665 | 2,640 | 2,655 | 1,585,800 |
| 2005/07/19 | 2,640 | 2,665 | 2,630 | 2,655 | 1,182,800 |
| 2005/07/15 | 2,645 | 2,670 | 2,640 | 2,655 | 1,588,900 |
| 2005/07/14 | 2,625 | 2,645 | 2,620 | 2,640 | 1,076,100 |
| 2005/07/13 | 2,635 | 2,640 | 2,600 | 2,605 | 1,079,800 |
| 2005/07/12 | 2,650 | 2,650 | 2,625 | 2,630 | 1,564,100 |
| 2005/07/11 | 2,620 | 2,640 | 2,610 | 2,620 | 1,824,100 |
| 2005/07/08 | 2,600 | 2,615 | 2,585 | 2,600 | 2,666,800 |
| 2005/07/07 | 2,560 | 2,590 | 2,555 | 2,590 | 1,533,400 |
| 2005/07/06 | 2,555 | 2,590 | 2,555 | 2,570 | 2,244,600 |
| 2005/07/05 | 2,540 | 2,575 | 2,535 | 2,555 | 1,685,800 |
| 2005/07/04 | 2,580 | 2,580 | 2,545 | 2,555 | 1,278,400 |
| 2005/07/01 | 2,530 | 2,580 | 2,515 | 2,565 | 1,865,700 |
| 2005/06/30 | 2,505 | 2,530 | 2,500 | 2,525 | 1,908,900 |
| 2005/06/29 | 2,515 | 2,530 | 2,505 | 2,525 | 1,153,700 |
| 2005/06/28 | 2,505 | 2,520 | 2,480 | 2,510 | 1,480,600 |
| 2005/06/27 | 2,495 | 2,500 | 2,485 | 2,500 | 929,200 |
| 2005/06/24 | 2,495 | 2,515 | 2,495 | 2,515 | 1,226,300 |
| 2005/06/23 | 2,545 | 2,545 | 2,510 | 2,535 | 744,400 |
| 2005/06/22 | 2,515 | 2,545 | 2,500 | 2,530 | 907,600 |
| 2005/06/21 | 2,525 | 2,535 | 2,510 | 2,520 | 894,400 |
| 2005/06/20 | 2,565 | 2,565 | 2,520 | 2,520 | 1,111,600 |
| 2005/06/17 | 2,555 | 2,565 | 2,540 | 2,550 | 1,039,400 |
| 2005/06/16 | 2,535 | 2,555 | 2,525 | 2,545 | 1,777,100 |
| 2005/06/15 | 2,505 | 2,520 | 2,495 | 2,505 | 1,185,600 |
| 2005/06/14 | 2,490 | 2,520 | 2,485 | 2,505 | 1,673,000 |
| 2005/06/13 | 2,460 | 2,490 | 2,460 | 2,460 | 1,307,000 |
| 2005/06/10 | 2,440 | 2,480 | 2,440 | 2,460 | 5,276,100 |
| 2005/06/09 | 2,485 | 2,485 | 2,445 | 2,455 | 1,340,900 |
| 2005/06/08 | 2,470 | 2,500 | 2,465 | 2,475 | 1,151,800 |
| 2005/06/07 | 2,465 | 2,475 | 2,445 | 2,465 | 1,597,800 |
| 2005/06/06 | 2,495 | 2,500 | 2,475 | 2,490 | 1,232,000 |
| 2005/06/03 | 2,515 | 2,525 | 2,480 | 2,520 | 1,382,200 |
| 2005/06/02 | 2,520 | 2,545 | 2,510 | 2,535 | 1,901,800 |
| 2005/06/01 | 2,475 | 2,515 | 2,475 | 2,505 | 1,276,300 |
| 2005/05/31 | 2,455 | 2,505 | 2,455 | 2,470 | 2,420,200 |
| 2005/05/30 | 2,495 | 2,505 | 2,480 | 2,495 | 1,925,400 |
| 2005/05/27 | 2,475 | 2,510 | 2,475 | 2,500 | 1,812,100 |
| 2005/05/26 | 2,475 | 2,480 | 2,445 | 2,475 | 1,115,000 |
| 2005/05/25 | 2,485 | 2,495 | 2,455 | 2,470 | 1,507,500 |
| 2005/05/24 | 2,535 | 2,535 | 2,500 | 2,520 | 1,677,700 |
| 2005/05/23 | 2,530 | 2,540 | 2,520 | 2,520 | 1,602,100 |
| 2005/05/20 | 2,520 | 2,520 | 2,490 | 2,500 | 2,054,800 |
| 2005/05/19 | 2,460 | 2,495 | 2,445 | 2,465 | 2,479,200 |
| 2005/05/18 | 2,420 | 2,435 | 2,405 | 2,415 | 1,542,000 |
| 2005/05/17 | 2,445 | 2,445 | 2,385 | 2,400 | 2,103,600 |
| 2005/05/16 | 2,450 | 2,455 | 2,405 | 2,410 | 1,991,200 |
| 2005/05/13 | 2,460 | 2,460 | 2,440 | 2,445 | 2,191,000 |
| 2005/05/12 | 2,465 | 2,475 | 2,440 | 2,450 | 1,480,200 |
| 2005/05/11 | 2,465 | 2,470 | 2,440 | 2,455 | 1,917,300 |
| 2005/05/10 | 2,465 | 2,500 | 2,460 | 2,485 | 2,176,600 |
| 2005/05/09 | 2,475 | 2,485 | 2,425 | 2,455 | 3,835,800 |
| 2005/05/06 | 2,480 | 2,510 | 2,460 | 2,475 | 3,816,500 |
| 2005/05/02 | 2,500 | 2,500 | 2,465 | 2,475 | 1,438,600 |
| 2005/04/28 | 2,485 | 2,505 | 2,425 | 2,495 | 4,392,700 |
| 2005/04/27 | 2,540 | 2,555 | 2,515 | 2,540 | 1,471,200 |
| 2005/04/26 | 2,575 | 2,585 | 2,535 | 2,560 | 1,276,500 |
| 2005/04/25 | 2,565 | 2,585 | 2,545 | 2,570 | 1,057,500 |
| 2005/04/22 | 2,600 | 2,605 | 2,550 | 2,550 | 1,247,900 |
| 2005/04/21 | 2,535 | 2,575 | 2,490 | 2,560 | 1,864,300 |
| 2005/04/20 | 2,640 | 2,645 | 2,560 | 2,570 | 2,037,800 |
| 2005/04/19 | 2,600 | 2,635 | 2,580 | 2,615 | 1,800,900 |
| 2005/04/18 | 2,605 | 2,610 | 2,550 | 2,595 | 2,571,800 |
| 2005/04/15 | 2,705 | 2,705 | 2,635 | 2,645 | 1,330,700 |
| 2005/04/14 | 2,705 | 2,720 | 2,685 | 2,700 | 1,931,300 |
| 2005/04/13 | 2,710 | 2,715 | 2,680 | 2,700 | 922,000 |
| 2005/04/12 | 2,695 | 2,715 | 2,685 | 2,695 | 1,234,100 |
| 2005/04/11 | 2,715 | 2,715 | 2,675 | 2,690 | 855,800 |
| 2005/04/08 | 2,740 | 2,750 | 2,725 | 2,730 | 1,992,000 |
| 2005/04/07 | 2,700 | 2,715 | 2,670 | 2,715 | 1,546,500 |
| 2005/04/06 | 2,715 | 2,730 | 2,695 | 2,720 | 1,357,400 |
| 2005/04/05 | 2,660 | 2,740 | 2,655 | 2,730 | 2,241,100 |
| 2005/04/04 | 2,660 | 2,660 | 2,630 | 2,630 | 893,100 |
| 2005/04/01 | 2,640 | 2,660 | 2,630 | 2,655 | 782,400 |
| 2005/03/31 | 2,670 | 2,670 | 2,640 | 2,670 | 1,248,300 |
| 2005/03/30 | 2,625 | 2,640 | 2,590 | 2,640 | 1,113,200 |
| 2005/03/29 | 2,655 | 2,660 | 2,600 | 2,610 | 1,101,600 |
| 2005/03/28 | 2,610 | 2,670 | 2,605 | 2,655 | 1,090,300 |
| 2005/03/25 | 2,625 | 2,625 | 2,595 | 2,620 | 1,131,500 |
| 2005/03/24 | 2,610 | 2,630 | 2,590 | 2,610 | 1,102,200 |
| 2005/03/23 | 2,630 | 2,635 | 2,590 | 2,605 | 1,708,000 |
| 2005/03/22 | 2,650 | 2,655 | 2,620 | 2,625 | 1,150,800 |
| 2005/03/18 | 2,625 | 2,660 | 2,620 | 2,655 | 1,052,100 |
| 2005/03/17 | 2,640 | 2,645 | 2,625 | 2,630 | 1,111,600 |
| 2005/03/16 | 2,625 | 2,660 | 2,625 | 2,660 | 872,300 |
| 2005/03/15 | 2,655 | 2,660 | 2,620 | 2,635 | 978,400 |
| 2005/03/14 | 2,680 | 2,680 | 2,645 | 2,645 | 918,900 |
| 2005/03/11 | 2,630 | 2,690 | 2,630 | 2,670 | 5,873,800 |
| 2005/03/10 | 2,690 | 2,715 | 2,670 | 2,670 | 849,000 |
| 2005/03/09 | 2,700 | 2,725 | 2,695 | 2,710 | 1,484,900 |
| 2005/03/08 | 2,705 | 2,710 | 2,680 | 2,690 | 1,340,300 |
| 2005/03/07 | 2,720 | 2,720 | 2,700 | 2,710 | 759,500 |
| 2005/03/04 | 2,695 | 2,715 | 2,680 | 2,710 | 1,070,700 |
| 2005/03/03 | 2,680 | 2,695 | 2,660 | 2,680 | 962,400 |
| 2005/03/02 | 2,655 | 2,680 | 2,645 | 2,680 | 814,100 |
| 2005/03/01 | 2,660 | 2,670 | 2,635 | 2,650 | 829,600 |
| 2005/02/28 | 2,665 | 2,690 | 2,650 | 2,675 | 1,431,700 |
| 2005/02/25 | 2,635 | 2,655 | 2,625 | 2,645 | 1,632,600 |
| 2005/02/24 | 2,615 | 2,615 | 2,595 | 2,600 | 1,232,500 |
| 2005/02/23 | 2,635 | 2,635 | 2,600 | 2,605 | 947,100 |
| 2005/02/22 | 2,640 | 2,640 | 2,625 | 2,640 | 658,100 |
| 2005/02/21 | 2,680 | 2,680 | 2,630 | 2,630 | 1,253,200 |
| 2005/02/18 | 2,635 | 2,670 | 2,635 | 2,665 | 1,155,900 |
| 2005/02/17 | 2,635 | 2,665 | 2,630 | 2,635 | 1,094,400 |
| 2005/02/16 | 2,630 | 2,650 | 2,620 | 2,620 | 1,424,400 |
| 2005/02/15 | 2,655 | 2,660 | 2,635 | 2,650 | 897,500 |
| 2005/02/14 | 2,680 | 2,680 | 2,650 | 2,655 | 937,700 |
| 2005/02/10 | 2,645 | 2,670 | 2,635 | 2,655 | 1,818,700 |
| 2005/02/09 | 2,655 | 2,665 | 2,640 | 2,665 | 1,428,300 |
| 2005/02/08 | 2,645 | 2,665 | 2,640 | 2,645 | 1,117,600 |
| 2005/02/07 | 2,640 | 2,660 | 2,625 | 2,645 | 1,594,800 |
| 2005/02/04 | 2,675 | 2,680 | 2,630 | 2,660 | 2,083,000 |
| 2005/02/03 | 2,720 | 2,735 | 2,700 | 2,720 | 1,114,400 |
| 2005/02/02 | 2,715 | 2,720 | 2,690 | 2,710 | 1,117,800 |
| 2005/02/01 | 2,690 | 2,695 | 2,655 | 2,675 | 1,003,700 |
| 2005/01/31 | 2,650 | 2,725 | 2,645 | 2,690 | 1,201,600 |
| 2005/01/28 | 2,670 | 2,680 | 2,630 | 2,660 | 1,297,100 |
| 2005/01/27 | 2,730 | 2,730 | 2,660 | 2,685 | 1,027,400 |
| 2005/01/26 | 2,720 | 2,735 | 2,700 | 2,705 | 1,402,500 |
| 2005/01/25 | 2,705 | 2,720 | 2,685 | 2,720 | 1,343,200 |
| 2005/01/24 | 2,715 | 2,750 | 2,690 | 2,730 | 1,521,000 |
| 2005/01/21 | 2,650 | 2,705 | 2,650 | 2,680 | 1,516,900 |
| 2005/01/20 | 2,700 | 2,700 | 2,665 | 2,670 | 1,030,100 |
| 2005/01/19 | 2,740 | 2,740 | 2,700 | 2,700 | 472,400 |
| 2005/01/18 | 2,730 | 2,740 | 2,700 | 2,720 | 938,000 |
| 2005/01/17 | 2,745 | 2,760 | 2,730 | 2,730 | 808,900 |
| 2005/01/14 | 2,700 | 2,765 | 2,685 | 2,750 | 2,159,400 |
| 2005/01/13 | 2,730 | 2,740 | 2,715 | 2,715 | 948,500 |
| 2005/01/12 | 2,740 | 2,760 | 2,720 | 2,730 | 902,800 |
| 2005/01/11 | 2,750 | 2,775 | 2,750 | 2,760 | 1,245,900 |
| 2005/01/07 | 2,740 | 2,740 | 2,705 | 2,710 | 798,700 |
| 2005/01/06 | 2,695 | 2,735 | 2,690 | 2,730 | 1,089,000 |
| 2005/01/05 | 2,770 | 2,775 | 2,720 | 2,735 | 1,112,200 |
| 2005/01/04 | 2,745 | 2,770 | 2,735 | 2,760 | 497,600 |