カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,991 | 2,000 | 1,974 | 1,974 | 702,200 |
| 2005/12/29 | 2,015 | 2,020 | 1,998 | 2,005 | 820,700 |
| 2005/12/28 | 2,015 | 2,015 | 1,983 | 2,010 | 881,500 |
| 2005/12/27 | 1,998 | 2,035 | 1,990 | 2,015 | 687,600 |
| 2005/12/26 | 1,988 | 2,015 | 1,981 | 1,998 | 690,900 |
| 2005/12/22 | 2,005 | 2,025 | 1,960 | 1,999 | 1,537,800 |
| 2005/12/21 | 2,005 | 2,020 | 1,996 | 2,020 | 1,365,100 |
| 2005/12/20 | 2,000 | 2,040 | 1,991 | 1,999 | 1,567,600 |
| 2005/12/19 | 1,970 | 1,980 | 1,948 | 1,980 | 1,441,500 |
| 2005/12/16 | 1,971 | 2,025 | 1,955 | 1,980 | 1,196,500 |
| 2005/12/15 | 2,010 | 2,040 | 1,984 | 1,990 | 1,784,400 |
| 2005/12/14 | 2,105 | 2,110 | 2,050 | 2,050 | 1,322,900 |
| 2005/12/13 | 2,145 | 2,150 | 2,110 | 2,120 | 883,400 |
| 2005/12/12 | 2,180 | 2,190 | 2,150 | 2,165 | 871,200 |
| 2005/12/09 | 2,050 | 2,160 | 2,050 | 2,140 | 4,580,200 |
| 2005/12/08 | 2,005 | 2,095 | 2,005 | 2,055 | 2,412,500 |
| 2005/12/07 | 2,110 | 2,130 | 2,010 | 2,020 | 1,672,900 |
| 2005/12/06 | 2,140 | 2,155 | 2,110 | 2,110 | 853,100 |
| 2005/12/05 | 2,135 | 2,160 | 2,125 | 2,150 | 725,500 |
| 2005/12/02 | 2,120 | 2,155 | 2,090 | 2,130 | 1,523,600 |
| 2005/12/01 | 2,060 | 2,115 | 2,055 | 2,100 | 1,484,000 |
| 2005/11/30 | 2,030 | 2,060 | 2,015 | 2,060 | 1,291,900 |
| 2005/11/29 | 2,020 | 2,045 | 2,010 | 2,025 | 579,600 |
| 2005/11/28 | 2,020 | 2,060 | 2,000 | 2,050 | 1,312,800 |
| 2005/11/25 | 1,995 | 2,005 | 1,970 | 2,000 | 1,202,500 |
| 2005/11/24 | 1,975 | 2,020 | 1,970 | 2,000 | 1,704,600 |
| 2005/11/22 | 2,000 | 2,005 | 1,955 | 1,970 | 1,264,600 |
| 2005/11/21 | 1,967 | 2,000 | 1,961 | 1,994 | 2,253,800 |
| 2005/11/18 | 1,900 | 1,955 | 1,898 | 1,942 | 1,885,500 |
| 2005/11/17 | 1,860 | 1,896 | 1,836 | 1,885 | 1,098,600 |
| 2005/11/16 | 1,880 | 1,880 | 1,850 | 1,859 | 893,800 |
| 2005/11/15 | 1,855 | 1,883 | 1,840 | 1,873 | 977,800 |
| 2005/11/14 | 1,892 | 1,899 | 1,859 | 1,865 | 786,500 |
| 2005/11/11 | 1,892 | 1,896 | 1,868 | 1,888 | 2,314,600 |
| 2005/11/10 | 1,834 | 1,872 | 1,834 | 1,864 | 1,962,800 |
| 2005/11/09 | 1,810 | 1,837 | 1,810 | 1,832 | 1,016,100 |
| 2005/11/08 | 1,816 | 1,844 | 1,804 | 1,834 | 1,539,000 |
| 2005/11/07 | 1,849 | 1,850 | 1,821 | 1,831 | 1,408,000 |
| 2005/11/04 | 1,830 | 1,850 | 1,800 | 1,850 | 3,053,000 |
| 2005/11/02 | 1,774 | 1,785 | 1,766 | 1,779 | 955,900 |
| 2005/11/01 | 1,771 | 1,778 | 1,756 | 1,773 | 521,800 |
| 2005/10/31 | 1,741 | 1,759 | 1,735 | 1,750 | 707,700 |
| 2005/10/28 | 1,730 | 1,746 | 1,712 | 1,728 | 643,900 |
| 2005/10/27 | 1,743 | 1,770 | 1,740 | 1,740 | 1,064,000 |
| 2005/10/26 | 1,721 | 1,750 | 1,716 | 1,745 | 1,040,800 |
| 2005/10/25 | 1,700 | 1,728 | 1,699 | 1,709 | 1,011,800 |
| 2005/10/24 | 1,731 | 1,731 | 1,691 | 1,695 | 1,282,900 |
| 2005/10/21 | 1,710 | 1,743 | 1,703 | 1,737 | 972,700 |
| 2005/10/20 | 1,735 | 1,745 | 1,715 | 1,718 | 897,500 |
| 2005/10/19 | 1,734 | 1,770 | 1,724 | 1,733 | 1,267,600 |
| 2005/10/18 | 1,780 | 1,781 | 1,746 | 1,751 | 1,402,000 |
| 2005/10/17 | 1,800 | 1,813 | 1,781 | 1,794 | 1,302,800 |
| 2005/10/14 | 1,800 | 1,806 | 1,779 | 1,801 | 2,610,900 |
| 2005/10/13 | 1,734 | 1,747 | 1,710 | 1,740 | 1,662,300 |
| 2005/10/12 | 1,780 | 1,796 | 1,755 | 1,764 | 1,673,900 |
| 2005/10/11 | 1,744 | 1,785 | 1,731 | 1,785 | 1,670,400 |
| 2005/10/07 | 1,742 | 1,774 | 1,714 | 1,714 | 1,615,800 |
| 2005/10/06 | 1,748 | 1,790 | 1,742 | 1,757 | 3,347,300 |
| 2005/10/05 | 1,740 | 1,770 | 1,722 | 1,746 | 2,467,600 |
| 2005/10/04 | 1,655 | 1,733 | 1,655 | 1,733 | 1,630,600 |
| 2005/10/03 | 1,649 | 1,657 | 1,620 | 1,649 | 913,700 |
| 2005/09/30 | 1,638 | 1,649 | 1,618 | 1,649 | 1,104,500 |
| 2005/09/29 | 1,644 | 1,646 | 1,632 | 1,638 | 838,700 |
| 2005/09/28 | 1,664 | 1,665 | 1,645 | 1,645 | 990,700 |
| 2005/09/27 | 1,686 | 1,686 | 1,656 | 1,663 | 788,900 |
| 2005/09/26 | 1,655 | 1,686 | 1,642 | 1,686 | 1,039,600 |
| 2005/09/22 | 1,681 | 1,687 | 1,617 | 1,654 | 2,055,100 |
| 2005/09/21 | 1,689 | 1,695 | 1,681 | 1,695 | 1,093,100 |
| 2005/09/20 | 1,657 | 1,690 | 1,654 | 1,687 | 1,065,600 |
| 2005/09/16 | 1,650 | 1,659 | 1,641 | 1,659 | 1,263,600 |
| 2005/09/15 | 1,630 | 1,650 | 1,628 | 1,650 | 1,096,000 |
| 2005/09/14 | 1,623 | 1,631 | 1,614 | 1,624 | 820,800 |
| 2005/09/13 | 1,620 | 1,627 | 1,616 | 1,622 | 596,600 |
| 2005/09/12 | 1,620 | 1,628 | 1,605 | 1,627 | 861,500 |
| 2005/09/09 | 1,605 | 1,609 | 1,578 | 1,609 | 3,993,400 |
| 2005/09/08 | 1,601 | 1,601 | 1,570 | 1,578 | 1,247,000 |
| 2005/09/07 | 1,599 | 1,607 | 1,593 | 1,597 | 1,766,600 |
| 2005/09/06 | 1,588 | 1,600 | 1,580 | 1,583 | 1,079,000 |
| 2005/09/05 | 1,575 | 1,582 | 1,571 | 1,577 | 701,300 |
| 2005/09/02 | 1,584 | 1,585 | 1,559 | 1,569 | 1,015,600 |
| 2005/09/01 | 1,574 | 1,589 | 1,574 | 1,578 | 922,000 |
| 2005/08/31 | 1,561 | 1,565 | 1,551 | 1,556 | 772,200 |
| 2005/08/30 | 1,557 | 1,567 | 1,555 | 1,566 | 853,000 |
| 2005/08/29 | 1,561 | 1,561 | 1,543 | 1,556 | 907,700 |
| 2005/08/26 | 1,568 | 1,570 | 1,547 | 1,560 | 595,300 |
| 2005/08/25 | 1,564 | 1,564 | 1,536 | 1,546 | 1,599,300 |
| 2005/08/24 | 1,570 | 1,570 | 1,543 | 1,563 | 2,274,400 |
| 2005/08/23 | 1,594 | 1,596 | 1,576 | 1,576 | 1,366,300 |
| 2005/08/22 | 1,576 | 1,600 | 1,574 | 1,599 | 725,500 |
| 2005/08/19 | 1,578 | 1,585 | 1,561 | 1,564 | 1,528,400 |
| 2005/08/18 | 1,585 | 1,599 | 1,577 | 1,579 | 1,198,900 |
| 2005/08/17 | 1,595 | 1,613 | 1,581 | 1,601 | 1,191,300 |
| 2005/08/16 | 1,610 | 1,610 | 1,592 | 1,593 | 1,372,800 |
| 2005/08/15 | 1,569 | 1,600 | 1,560 | 1,593 | 1,527,500 |
| 2005/08/12 | 1,583 | 1,590 | 1,569 | 1,573 | 2,283,000 |
| 2005/08/11 | 1,542 | 1,597 | 1,533 | 1,583 | 3,329,700 |
| 2005/08/10 | 1,512 | 1,532 | 1,512 | 1,529 | 1,826,400 |
| 2005/08/09 | 1,495 | 1,510 | 1,483 | 1,510 | 996,900 |
| 2005/08/08 | 1,489 | 1,494 | 1,467 | 1,491 | 1,679,700 |
| 2005/08/05 | 1,490 | 1,499 | 1,486 | 1,497 | 2,488,300 |
| 2005/08/04 | 1,463 | 1,486 | 1,453 | 1,485 | 2,954,900 |
| 2005/08/03 | 1,447 | 1,465 | 1,433 | 1,465 | 2,075,400 |
| 2005/08/02 | 1,451 | 1,456 | 1,432 | 1,451 | 1,247,700 |
| 2005/08/01 | 1,450 | 1,461 | 1,445 | 1,450 | 1,134,700 |
| 2005/07/29 | 1,466 | 1,469 | 1,442 | 1,448 | 1,502,300 |
| 2005/07/28 | 1,474 | 1,476 | 1,461 | 1,461 | 884,200 |
| 2005/07/27 | 1,458 | 1,470 | 1,453 | 1,470 | 852,300 |
| 2005/07/26 | 1,451 | 1,456 | 1,441 | 1,456 | 911,100 |
| 2005/07/25 | 1,455 | 1,464 | 1,448 | 1,450 | 732,900 |
| 2005/07/22 | 1,472 | 1,473 | 1,452 | 1,454 | 954,300 |
| 2005/07/21 | 1,470 | 1,480 | 1,466 | 1,475 | 1,326,500 |
| 2005/07/20 | 1,464 | 1,464 | 1,457 | 1,461 | 899,000 |
| 2005/07/19 | 1,439 | 1,463 | 1,437 | 1,463 | 1,809,000 |
| 2005/07/15 | 1,455 | 1,456 | 1,434 | 1,434 | 1,535,500 |
| 2005/07/14 | 1,450 | 1,456 | 1,449 | 1,454 | 985,000 |
| 2005/07/13 | 1,460 | 1,460 | 1,449 | 1,449 | 657,000 |
| 2005/07/12 | 1,461 | 1,464 | 1,456 | 1,460 | 946,000 |
| 2005/07/11 | 1,455 | 1,463 | 1,453 | 1,456 | 680,300 |
| 2005/07/08 | 1,456 | 1,464 | 1,446 | 1,447 | 1,545,500 |
| 2005/07/07 | 1,459 | 1,461 | 1,447 | 1,455 | 743,300 |
| 2005/07/06 | 1,455 | 1,465 | 1,452 | 1,462 | 954,300 |
| 2005/07/05 | 1,452 | 1,453 | 1,446 | 1,447 | 578,200 |
| 2005/07/04 | 1,453 | 1,454 | 1,447 | 1,453 | 718,800 |
| 2005/07/01 | 1,457 | 1,457 | 1,446 | 1,452 | 1,173,400 |
| 2005/06/30 | 1,455 | 1,455 | 1,442 | 1,450 | 988,200 |
| 2005/06/29 | 1,469 | 1,471 | 1,449 | 1,455 | 1,789,600 |
| 2005/06/28 | 1,440 | 1,452 | 1,439 | 1,451 | 2,318,500 |
| 2005/06/27 | 1,433 | 1,438 | 1,421 | 1,436 | 3,679,700 |
| 2005/06/24 | 1,436 | 1,436 | 1,416 | 1,423 | 4,311,400 |
| 2005/06/23 | 1,467 | 1,469 | 1,447 | 1,452 | 1,809,700 |
| 2005/06/22 | 1,487 | 1,492 | 1,455 | 1,465 | 3,782,600 |
| 2005/06/21 | 1,500 | 1,507 | 1,493 | 1,501 | 628,200 |
| 2005/06/20 | 1,508 | 1,508 | 1,492 | 1,504 | 537,000 |
| 2005/06/17 | 1,506 | 1,511 | 1,494 | 1,505 | 831,800 |
| 2005/06/16 | 1,510 | 1,515 | 1,498 | 1,504 | 637,600 |
| 2005/06/15 | 1,490 | 1,514 | 1,485 | 1,513 | 950,300 |
| 2005/06/14 | 1,478 | 1,492 | 1,478 | 1,486 | 464,300 |
| 2005/06/13 | 1,475 | 1,494 | 1,473 | 1,473 | 652,900 |
| 2005/06/10 | 1,448 | 1,500 | 1,447 | 1,482 | 4,044,900 |
| 2005/06/09 | 1,480 | 1,485 | 1,455 | 1,457 | 658,400 |
| 2005/06/08 | 1,480 | 1,496 | 1,476 | 1,483 | 807,500 |
| 2005/06/07 | 1,485 | 1,493 | 1,467 | 1,476 | 762,300 |
| 2005/06/06 | 1,485 | 1,500 | 1,480 | 1,497 | 524,500 |
| 2005/06/03 | 1,511 | 1,513 | 1,487 | 1,496 | 648,600 |
| 2005/06/02 | 1,507 | 1,520 | 1,505 | 1,506 | 815,600 |
| 2005/06/01 | 1,516 | 1,518 | 1,506 | 1,515 | 637,300 |
| 2005/05/31 | 1,520 | 1,523 | 1,505 | 1,521 | 1,073,100 |
| 2005/05/30 | 1,515 | 1,525 | 1,507 | 1,519 | 937,300 |
| 2005/05/27 | 1,490 | 1,515 | 1,482 | 1,515 | 1,357,000 |
| 2005/05/26 | 1,493 | 1,493 | 1,473 | 1,477 | 768,900 |
| 2005/05/25 | 1,500 | 1,500 | 1,483 | 1,492 | 839,100 |
| 2005/05/24 | 1,503 | 1,520 | 1,503 | 1,503 | 957,100 |
| 2005/05/23 | 1,519 | 1,520 | 1,497 | 1,515 | 735,000 |
| 2005/05/20 | 1,504 | 1,520 | 1,487 | 1,508 | 1,346,600 |
| 2005/05/19 | 1,480 | 1,526 | 1,474 | 1,520 | 1,812,300 |
| 2005/05/18 | 1,467 | 1,481 | 1,456 | 1,460 | 808,900 |
| 2005/05/17 | 1,479 | 1,491 | 1,454 | 1,468 | 1,112,600 |
| 2005/05/16 | 1,475 | 1,481 | 1,461 | 1,472 | 882,100 |
| 2005/05/13 | 1,454 | 1,478 | 1,447 | 1,466 | 951,800 |
| 2005/05/12 | 1,459 | 1,471 | 1,455 | 1,465 | 1,345,100 |
| 2005/05/11 | 1,445 | 1,455 | 1,429 | 1,455 | 1,195,700 |
| 2005/05/10 | 1,432 | 1,455 | 1,432 | 1,442 | 686,000 |
| 2005/05/09 | 1,440 | 1,451 | 1,416 | 1,449 | 867,400 |
| 2005/05/06 | 1,423 | 1,453 | 1,422 | 1,444 | 839,700 |
| 2005/05/02 | 1,438 | 1,444 | 1,426 | 1,429 | 792,100 |
| 2005/04/28 | 1,436 | 1,451 | 1,415 | 1,437 | 1,227,700 |
| 2005/04/27 | 1,430 | 1,443 | 1,421 | 1,435 | 963,500 |
| 2005/04/26 | 1,480 | 1,480 | 1,453 | 1,457 | 670,800 |
| 2005/04/25 | 1,457 | 1,471 | 1,447 | 1,467 | 832,500 |
| 2005/04/22 | 1,463 | 1,466 | 1,437 | 1,437 | 1,541,200 |
| 2005/04/21 | 1,409 | 1,447 | 1,377 | 1,443 | 1,834,800 |
| 2005/04/20 | 1,456 | 1,470 | 1,439 | 1,447 | 1,021,800 |
| 2005/04/19 | 1,404 | 1,439 | 1,392 | 1,436 | 1,908,200 |
| 2005/04/18 | 1,420 | 1,450 | 1,399 | 1,404 | 2,020,700 |
| 2005/04/15 | 1,480 | 1,483 | 1,471 | 1,477 | 1,284,000 |
| 2005/04/14 | 1,480 | 1,492 | 1,473 | 1,489 | 763,400 |
| 2005/04/13 | 1,485 | 1,494 | 1,475 | 1,482 | 1,589,200 |
| 2005/04/12 | 1,498 | 1,505 | 1,491 | 1,499 | 912,400 |
| 2005/04/11 | 1,500 | 1,505 | 1,491 | 1,498 | 902,100 |
| 2005/04/08 | 1,506 | 1,516 | 1,491 | 1,507 | 1,696,500 |
| 2005/04/07 | 1,501 | 1,517 | 1,499 | 1,506 | 2,071,100 |
| 2005/04/06 | 1,466 | 1,499 | 1,464 | 1,495 | 2,776,100 |
| 2005/04/05 | 1,428 | 1,462 | 1,422 | 1,461 | 1,553,600 |
| 2005/04/04 | 1,421 | 1,429 | 1,417 | 1,421 | 940,900 |
| 2005/04/01 | 1,405 | 1,436 | 1,403 | 1,436 | 1,529,500 |
| 2005/03/31 | 1,380 | 1,419 | 1,379 | 1,415 | 1,595,800 |
| 2005/03/30 | 1,389 | 1,407 | 1,389 | 1,400 | 1,217,300 |
| 2005/03/29 | 1,420 | 1,420 | 1,387 | 1,388 | 1,845,100 |
| 2005/03/28 | 1,397 | 1,407 | 1,389 | 1,402 | 670,600 |
| 2005/03/25 | 1,389 | 1,395 | 1,384 | 1,392 | 742,600 |
| 2005/03/24 | 1,397 | 1,398 | 1,376 | 1,390 | 1,242,300 |
| 2005/03/23 | 1,401 | 1,405 | 1,383 | 1,396 | 789,200 |
| 2005/03/22 | 1,413 | 1,423 | 1,396 | 1,406 | 2,122,200 |
| 2005/03/18 | 1,388 | 1,408 | 1,375 | 1,385 | 1,579,900 |
| 2005/03/17 | 1,377 | 1,377 | 1,360 | 1,368 | 791,000 |
| 2005/03/16 | 1,368 | 1,388 | 1,368 | 1,382 | 740,100 |
| 2005/03/15 | 1,373 | 1,380 | 1,360 | 1,367 | 1,239,400 |
| 2005/03/14 | 1,392 | 1,392 | 1,365 | 1,371 | 1,502,300 |
| 2005/03/11 | 1,390 | 1,409 | 1,390 | 1,391 | 4,604,500 |
| 2005/03/10 | 1,412 | 1,419 | 1,400 | 1,401 | 805,000 |
| 2005/03/09 | 1,415 | 1,427 | 1,415 | 1,421 | 927,200 |
| 2005/03/08 | 1,432 | 1,434 | 1,416 | 1,420 | 1,586,800 |
| 2005/03/07 | 1,434 | 1,435 | 1,417 | 1,430 | 1,796,400 |
| 2005/03/04 | 1,410 | 1,417 | 1,403 | 1,408 | 1,971,200 |
| 2005/03/03 | 1,394 | 1,415 | 1,385 | 1,410 | 2,082,300 |
| 2005/03/02 | 1,371 | 1,385 | 1,371 | 1,384 | 1,053,000 |
| 2005/03/01 | 1,370 | 1,378 | 1,361 | 1,367 | 1,024,500 |
| 2005/02/28 | 1,377 | 1,380 | 1,367 | 1,367 | 815,400 |
| 2005/02/25 | 1,344 | 1,360 | 1,341 | 1,357 | 1,874,100 |
| 2005/02/24 | 1,365 | 1,368 | 1,339 | 1,339 | 2,434,300 |
| 2005/02/23 | 1,370 | 1,381 | 1,368 | 1,375 | 801,900 |
| 2005/02/22 | 1,375 | 1,386 | 1,368 | 1,372 | 752,800 |
| 2005/02/21 | 1,398 | 1,398 | 1,366 | 1,368 | 1,019,300 |
| 2005/02/18 | 1,373 | 1,381 | 1,359 | 1,378 | 1,341,600 |
| 2005/02/17 | 1,372 | 1,379 | 1,363 | 1,370 | 1,331,800 |
| 2005/02/16 | 1,396 | 1,409 | 1,379 | 1,379 | 2,535,900 |
| 2005/02/15 | 1,357 | 1,386 | 1,353 | 1,384 | 1,926,300 |
| 2005/02/14 | 1,366 | 1,373 | 1,350 | 1,352 | 1,652,700 |
| 2005/02/10 | 1,348 | 1,357 | 1,341 | 1,349 | 2,617,500 |
| 2005/02/09 | 1,385 | 1,386 | 1,357 | 1,368 | 1,707,100 |
| 2005/02/08 | 1,403 | 1,415 | 1,390 | 1,390 | 1,010,900 |
| 2005/02/07 | 1,400 | 1,423 | 1,394 | 1,395 | 1,690,100 |
| 2005/02/04 | 1,392 | 1,395 | 1,373 | 1,386 | 1,836,700 |
| 2005/02/03 | 1,425 | 1,426 | 1,395 | 1,397 | 2,563,700 |
| 2005/02/02 | 1,444 | 1,445 | 1,418 | 1,430 | 1,791,600 |
| 2005/02/01 | 1,452 | 1,460 | 1,431 | 1,443 | 636,800 |
| 2005/01/31 | 1,442 | 1,474 | 1,432 | 1,451 | 1,033,600 |
| 2005/01/28 | 1,450 | 1,450 | 1,425 | 1,441 | 1,071,000 |
| 2005/01/27 | 1,465 | 1,479 | 1,453 | 1,459 | 874,100 |
| 2005/01/26 | 1,483 | 1,486 | 1,470 | 1,478 | 871,600 |
| 2005/01/25 | 1,483 | 1,485 | 1,464 | 1,481 | 622,300 |
| 2005/01/24 | 1,460 | 1,487 | 1,456 | 1,481 | 431,600 |
| 2005/01/21 | 1,453 | 1,474 | 1,452 | 1,467 | 592,300 |
| 2005/01/20 | 1,479 | 1,490 | 1,459 | 1,468 | 1,019,000 |
| 2005/01/19 | 1,518 | 1,518 | 1,487 | 1,496 | 599,400 |
| 2005/01/18 | 1,517 | 1,518 | 1,503 | 1,505 | 621,200 |
| 2005/01/17 | 1,540 | 1,542 | 1,510 | 1,510 | 816,900 |
| 2005/01/14 | 1,512 | 1,538 | 1,507 | 1,526 | 1,284,300 |
| 2005/01/13 | 1,509 | 1,527 | 1,507 | 1,508 | 561,100 |
| 2005/01/12 | 1,531 | 1,536 | 1,514 | 1,515 | 541,500 |
| 2005/01/11 | 1,513 | 1,543 | 1,513 | 1,530 | 1,028,300 |
| 2005/01/07 | 1,544 | 1,545 | 1,505 | 1,511 | 1,782,200 |
| 2005/01/06 | 1,531 | 1,561 | 1,522 | 1,542 | 1,951,100 |
| 2005/01/05 | 1,567 | 1,567 | 1,543 | 1,544 | 1,597,900 |
| 2005/01/04 | 1,575 | 1,593 | 1,567 | 1,585 | 534,600 |