三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 2,465 | 2,465 | 2,375 | 2,450 | 4,188,000 |
| 2005/12/29 | 2,440 | 2,535 | 2,420 | 2,425 | 7,176,000 |
| 2005/12/28 | 2,350 | 2,420 | 2,335 | 2,420 | 3,661,000 |
| 2005/12/27 | 2,380 | 2,420 | 2,350 | 2,365 | 4,543,000 |
| 2005/12/26 | 2,370 | 2,435 | 2,310 | 2,420 | 6,290,000 |
| 2005/12/22 | 2,380 | 2,380 | 2,285 | 2,350 | 8,871,000 |
| 2005/12/21 | 2,220 | 2,570 | 2,215 | 2,390 | 22,886,000 |
| 2005/12/20 | 2,090 | 2,215 | 2,080 | 2,190 | 14,108,000 |
| 2005/12/19 | 1,972 | 2,020 | 1,955 | 2,010 | 3,900,000 |
| 2005/12/16 | 2,000 | 2,015 | 1,949 | 1,974 | 7,723,000 |
| 2005/12/15 | 1,964 | 2,005 | 1,963 | 1,977 | 7,012,000 |
| 2005/12/14 | 2,020 | 2,040 | 1,955 | 1,963 | 7,965,000 |
| 2005/12/13 | 2,000 | 2,015 | 1,990 | 2,005 | 5,670,000 |
| 2005/12/12 | 1,960 | 2,000 | 1,950 | 1,982 | 5,810,000 |
| 2005/12/09 | 1,852 | 1,947 | 1,840 | 1,931 | 11,814,000 |
| 2005/12/08 | 1,940 | 1,956 | 1,836 | 1,871 | 10,231,000 |
| 2005/12/07 | 1,905 | 1,945 | 1,899 | 1,910 | 8,978,000 |
| 2005/12/06 | 1,850 | 1,895 | 1,833 | 1,868 | 7,764,000 |
| 2005/12/05 | 1,845 | 1,847 | 1,820 | 1,836 | 5,754,000 |
| 2005/12/02 | 1,820 | 1,830 | 1,802 | 1,828 | 6,820,000 |
| 2005/12/01 | 1,766 | 1,798 | 1,763 | 1,791 | 7,728,000 |
| 2005/11/30 | 1,804 | 1,810 | 1,757 | 1,757 | 6,190,000 |
| 2005/11/29 | 1,771 | 1,795 | 1,764 | 1,776 | 3,306,000 |
| 2005/11/28 | 1,795 | 1,804 | 1,756 | 1,797 | 7,125,000 |
| 2005/11/25 | 1,751 | 1,802 | 1,726 | 1,800 | 8,650,000 |
| 2005/11/24 | 1,825 | 1,826 | 1,745 | 1,750 | 7,789,000 |
| 2005/11/22 | 1,794 | 1,860 | 1,786 | 1,826 | 7,223,000 |
| 2005/11/21 | 1,865 | 1,865 | 1,785 | 1,798 | 5,904,000 |
| 2005/11/18 | 1,849 | 1,863 | 1,832 | 1,841 | 6,590,000 |
| 2005/11/17 | 1,749 | 1,830 | 1,740 | 1,827 | 7,462,000 |
| 2005/11/16 | 1,698 | 1,734 | 1,681 | 1,724 | 11,388,000 |
| 2005/11/15 | 1,760 | 1,764 | 1,728 | 1,728 | 6,971,000 |
| 2005/11/14 | 1,840 | 1,840 | 1,766 | 1,768 | 5,615,000 |
| 2005/11/11 | 1,769 | 1,835 | 1,765 | 1,828 | 10,344,000 |
| 2005/11/10 | 1,761 | 1,792 | 1,736 | 1,758 | 8,972,000 |
| 2005/11/09 | 1,855 | 1,857 | 1,813 | 1,821 | 5,294,000 |
| 2005/11/08 | 1,884 | 1,898 | 1,864 | 1,868 | 6,103,000 |
| 2005/11/07 | 1,830 | 1,868 | 1,810 | 1,854 | 5,463,000 |
| 2005/11/04 | 1,805 | 1,838 | 1,778 | 1,836 | 8,786,000 |
| 2005/11/02 | 1,774 | 1,798 | 1,739 | 1,762 | 6,478,000 |
| 2005/11/01 | 1,743 | 1,778 | 1,735 | 1,774 | 4,295,000 |
| 2005/10/31 | 1,698 | 1,720 | 1,690 | 1,713 | 5,843,000 |
| 2005/10/28 | 1,698 | 1,699 | 1,663 | 1,674 | 6,218,000 |
| 2005/10/27 | 1,683 | 1,717 | 1,677 | 1,706 | 7,378,000 |
| 2005/10/26 | 1,637 | 1,687 | 1,635 | 1,686 | 6,994,000 |
| 2005/10/25 | 1,621 | 1,650 | 1,615 | 1,628 | 8,829,000 |
| 2005/10/24 | 1,600 | 1,609 | 1,586 | 1,591 | 5,372,000 |
| 2005/10/21 | 1,550 | 1,586 | 1,546 | 1,577 | 4,418,000 |
| 2005/10/20 | 1,555 | 1,583 | 1,554 | 1,575 | 6,000,000 |
| 2005/10/19 | 1,588 | 1,589 | 1,550 | 1,558 | 5,176,000 |
| 2005/10/18 | 1,594 | 1,610 | 1,587 | 1,593 | 5,344,000 |
| 2005/10/17 | 1,585 | 1,610 | 1,572 | 1,586 | 5,379,000 |
| 2005/10/14 | 1,639 | 1,640 | 1,595 | 1,612 | 10,651,000 |
| 2005/10/13 | 1,579 | 1,629 | 1,545 | 1,624 | 8,532,000 |
| 2005/10/12 | 1,574 | 1,617 | 1,566 | 1,580 | 12,913,000 |
| 2005/10/11 | 1,497 | 1,541 | 1,495 | 1,541 | 8,006,000 |
| 2005/10/07 | 1,460 | 1,483 | 1,453 | 1,475 | 7,141,000 |
| 2005/10/06 | 1,486 | 1,498 | 1,456 | 1,461 | 6,314,000 |
| 2005/10/05 | 1,514 | 1,523 | 1,490 | 1,517 | 6,248,000 |
| 2005/10/04 | 1,551 | 1,555 | 1,515 | 1,544 | 4,599,000 |
| 2005/10/03 | 1,558 | 1,567 | 1,539 | 1,550 | 5,293,000 |
| 2005/09/30 | 1,595 | 1,596 | 1,558 | 1,558 | 7,213,000 |
| 2005/09/29 | 1,555 | 1,606 | 1,549 | 1,595 | 8,025,000 |
| 2005/09/28 | 1,530 | 1,547 | 1,516 | 1,537 | 6,336,000 |
| 2005/09/27 | 1,538 | 1,538 | 1,500 | 1,500 | 3,666,000 |
| 2005/09/26 | 1,473 | 1,519 | 1,473 | 1,519 | 6,182,000 |
| 2005/09/22 | 1,497 | 1,498 | 1,467 | 1,493 | 7,311,000 |
| 2005/09/21 | 1,498 | 1,506 | 1,461 | 1,498 | 11,082,000 |
| 2005/09/20 | 1,456 | 1,492 | 1,456 | 1,490 | 4,197,000 |
| 2005/09/16 | 1,471 | 1,471 | 1,442 | 1,458 | 5,289,000 |
| 2005/09/15 | 1,431 | 1,464 | 1,430 | 1,464 | 4,233,000 |
| 2005/09/14 | 1,443 | 1,450 | 1,435 | 1,446 | 4,388,000 |
| 2005/09/13 | 1,449 | 1,471 | 1,441 | 1,463 | 6,916,000 |
| 2005/09/12 | 1,449 | 1,454 | 1,435 | 1,450 | 9,485,000 |
| 2005/09/09 | 1,380 | 1,400 | 1,374 | 1,400 | 9,717,000 |
| 2005/09/08 | 1,372 | 1,376 | 1,347 | 1,375 | 5,052,000 |
| 2005/09/07 | 1,393 | 1,394 | 1,375 | 1,384 | 4,111,000 |
| 2005/09/06 | 1,392 | 1,424 | 1,373 | 1,377 | 7,743,000 |
| 2005/09/05 | 1,380 | 1,403 | 1,367 | 1,395 | 6,092,000 |
| 2005/09/02 | 1,377 | 1,388 | 1,368 | 1,374 | 6,240,000 |
| 2005/09/01 | 1,345 | 1,359 | 1,342 | 1,358 | 5,432,000 |
| 2005/08/31 | 1,323 | 1,325 | 1,313 | 1,320 | 5,086,000 |
| 2005/08/30 | 1,328 | 1,335 | 1,321 | 1,332 | 5,763,000 |
| 2005/08/29 | 1,329 | 1,334 | 1,312 | 1,320 | 5,355,000 |
| 2005/08/26 | 1,343 | 1,346 | 1,317 | 1,330 | 5,561,000 |
| 2005/08/25 | 1,339 | 1,349 | 1,335 | 1,341 | 7,462,000 |
| 2005/08/24 | 1,356 | 1,368 | 1,342 | 1,358 | 7,059,000 |
| 2005/08/23 | 1,385 | 1,387 | 1,371 | 1,371 | 4,105,000 |
| 2005/08/22 | 1,365 | 1,396 | 1,360 | 1,393 | 4,751,000 |
| 2005/08/19 | 1,346 | 1,359 | 1,341 | 1,353 | 4,110,000 |
| 2005/08/18 | 1,373 | 1,376 | 1,355 | 1,360 | 3,783,000 |
| 2005/08/17 | 1,376 | 1,394 | 1,351 | 1,353 | 7,994,000 |
| 2005/08/16 | 1,392 | 1,392 | 1,349 | 1,376 | 5,002,000 |
| 2005/08/15 | 1,386 | 1,396 | 1,385 | 1,391 | 4,373,000 |
| 2005/08/12 | 1,381 | 1,395 | 1,375 | 1,385 | 10,354,000 |
| 2005/08/11 | 1,344 | 1,376 | 1,344 | 1,365 | 14,586,000 |
| 2005/08/10 | 1,280 | 1,311 | 1,273 | 1,304 | 12,902,000 |
| 2005/08/09 | 1,240 | 1,269 | 1,232 | 1,260 | 8,053,000 |
| 2005/08/08 | 1,222 | 1,238 | 1,221 | 1,231 | 2,994,000 |
| 2005/08/05 | 1,240 | 1,245 | 1,217 | 1,227 | 3,296,000 |
| 2005/08/04 | 1,247 | 1,247 | 1,237 | 1,245 | 2,704,000 |
| 2005/08/03 | 1,250 | 1,251 | 1,241 | 1,248 | 2,709,000 |
| 2005/08/02 | 1,255 | 1,257 | 1,243 | 1,248 | 2,041,000 |
| 2005/08/01 | 1,246 | 1,256 | 1,243 | 1,249 | 3,820,000 |
| 2005/07/29 | 1,247 | 1,250 | 1,237 | 1,250 | 3,141,000 |
| 2005/07/28 | 1,245 | 1,249 | 1,242 | 1,247 | 3,030,000 |
| 2005/07/27 | 1,229 | 1,245 | 1,227 | 1,239 | 2,432,000 |
| 2005/07/26 | 1,234 | 1,235 | 1,227 | 1,233 | 1,957,000 |
| 2005/07/25 | 1,225 | 1,233 | 1,219 | 1,226 | 2,845,000 |
| 2005/07/22 | 1,228 | 1,229 | 1,213 | 1,224 | 4,674,000 |
| 2005/07/21 | 1,216 | 1,219 | 1,211 | 1,211 | 3,528,000 |
| 2005/07/20 | 1,212 | 1,220 | 1,207 | 1,215 | 2,580,000 |
| 2005/07/19 | 1,214 | 1,222 | 1,202 | 1,219 | 3,682,000 |
| 2005/07/15 | 1,221 | 1,229 | 1,212 | 1,214 | 3,407,000 |
| 2005/07/14 | 1,230 | 1,236 | 1,224 | 1,226 | 2,217,000 |
| 2005/07/13 | 1,236 | 1,240 | 1,220 | 1,224 | 3,843,000 |
| 2005/07/12 | 1,237 | 1,242 | 1,225 | 1,236 | 2,906,000 |
| 2005/07/11 | 1,238 | 1,246 | 1,234 | 1,236 | 1,677,000 |
| 2005/07/08 | 1,241 | 1,248 | 1,230 | 1,234 | 4,958,000 |
| 2005/07/07 | 1,229 | 1,241 | 1,222 | 1,241 | 2,721,000 |
| 2005/07/06 | 1,250 | 1,253 | 1,231 | 1,240 | 2,484,000 |
| 2005/07/05 | 1,253 | 1,255 | 1,242 | 1,249 | 2,277,000 |
| 2005/07/04 | 1,243 | 1,253 | 1,241 | 1,250 | 2,943,000 |
| 2005/07/01 | 1,223 | 1,246 | 1,220 | 1,237 | 4,926,000 |
| 2005/06/30 | 1,212 | 1,229 | 1,212 | 1,221 | 3,946,000 |
| 2005/06/29 | 1,219 | 1,229 | 1,215 | 1,227 | 4,072,000 |
| 2005/06/28 | 1,215 | 1,217 | 1,201 | 1,213 | 2,600,000 |
| 2005/06/27 | 1,201 | 1,220 | 1,201 | 1,215 | 3,801,000 |
| 2005/06/24 | 1,201 | 1,214 | 1,201 | 1,213 | 2,386,000 |
| 2005/06/23 | 1,210 | 1,221 | 1,206 | 1,216 | 4,661,000 |
| 2005/06/22 | 1,195 | 1,208 | 1,187 | 1,205 | 3,909,000 |
| 2005/06/21 | 1,190 | 1,195 | 1,186 | 1,195 | 3,013,000 |
| 2005/06/20 | 1,193 | 1,193 | 1,180 | 1,186 | 2,654,000 |
| 2005/06/17 | 1,182 | 1,194 | 1,181 | 1,193 | 4,800,000 |
| 2005/06/16 | 1,156 | 1,176 | 1,156 | 1,172 | 5,177,000 |
| 2005/06/15 | 1,143 | 1,154 | 1,143 | 1,153 | 3,158,000 |
| 2005/06/14 | 1,151 | 1,155 | 1,141 | 1,146 | 4,196,000 |
| 2005/06/13 | 1,154 | 1,163 | 1,146 | 1,151 | 6,399,000 |
| 2005/06/10 | 1,121 | 1,137 | 1,121 | 1,128 | 10,213,000 |
| 2005/06/09 | 1,149 | 1,150 | 1,125 | 1,132 | 6,705,000 |
| 2005/06/08 | 1,155 | 1,163 | 1,152 | 1,157 | 2,214,000 |
| 2005/06/07 | 1,163 | 1,170 | 1,151 | 1,158 | 2,945,000 |
| 2005/06/06 | 1,169 | 1,173 | 1,156 | 1,170 | 2,209,000 |
| 2005/06/03 | 1,160 | 1,173 | 1,160 | 1,169 | 3,041,000 |
| 2005/06/02 | 1,174 | 1,179 | 1,159 | 1,159 | 3,881,000 |
| 2005/06/01 | 1,164 | 1,175 | 1,159 | 1,174 | 4,356,000 |
| 2005/05/31 | 1,146 | 1,172 | 1,138 | 1,172 | 7,138,000 |
| 2005/05/30 | 1,160 | 1,167 | 1,152 | 1,153 | 5,627,000 |
| 2005/05/27 | 1,166 | 1,172 | 1,162 | 1,168 | 2,325,000 |
| 2005/05/26 | 1,161 | 1,168 | 1,148 | 1,156 | 2,232,000 |
| 2005/05/25 | 1,174 | 1,182 | 1,155 | 1,161 | 3,082,000 |
| 2005/05/24 | 1,181 | 1,191 | 1,180 | 1,181 | 2,760,000 |
| 2005/05/23 | 1,180 | 1,180 | 1,161 | 1,180 | 3,090,000 |
| 2005/05/20 | 1,178 | 1,184 | 1,170 | 1,174 | 4,786,000 |
| 2005/05/19 | 1,148 | 1,164 | 1,137 | 1,164 | 3,224,000 |
| 2005/05/18 | 1,136 | 1,152 | 1,131 | 1,131 | 3,127,000 |
| 2005/05/17 | 1,169 | 1,180 | 1,138 | 1,148 | 4,066,000 |
| 2005/05/16 | 1,173 | 1,178 | 1,156 | 1,158 | 2,070,000 |
| 2005/05/13 | 1,181 | 1,187 | 1,178 | 1,184 | 3,249,000 |
| 2005/05/12 | 1,191 | 1,198 | 1,180 | 1,182 | 3,009,000 |
| 2005/05/11 | 1,171 | 1,197 | 1,171 | 1,190 | 3,271,000 |
| 2005/05/10 | 1,191 | 1,196 | 1,176 | 1,182 | 2,643,000 |
| 2005/05/09 | 1,185 | 1,204 | 1,184 | 1,199 | 5,016,000 |
| 2005/05/06 | 1,200 | 1,211 | 1,192 | 1,205 | 7,587,000 |
| 2005/05/02 | 1,149 | 1,172 | 1,143 | 1,172 | 5,045,000 |
| 2005/04/28 | 1,146 | 1,146 | 1,130 | 1,131 | 3,255,000 |
| 2005/04/27 | 1,151 | 1,155 | 1,142 | 1,147 | 2,882,000 |
| 2005/04/26 | 1,154 | 1,156 | 1,145 | 1,152 | 3,075,000 |
| 2005/04/25 | 1,145 | 1,155 | 1,134 | 1,155 | 7,111,000 |
| 2005/04/22 | 1,161 | 1,163 | 1,145 | 1,145 | 8,722,000 |
| 2005/04/21 | 1,158 | 1,158 | 1,139 | 1,154 | 7,510,000 |
| 2005/04/20 | 1,190 | 1,192 | 1,162 | 1,166 | 6,615,000 |
| 2005/04/19 | 1,206 | 1,206 | 1,173 | 1,182 | 7,481,000 |
| 2005/04/18 | 1,190 | 1,194 | 1,167 | 1,167 | 8,355,000 |
| 2005/04/15 | 1,220 | 1,226 | 1,205 | 1,211 | 4,618,000 |
| 2005/04/14 | 1,232 | 1,233 | 1,214 | 1,233 | 2,836,000 |
| 2005/04/13 | 1,249 | 1,254 | 1,222 | 1,239 | 4,709,000 |
| 2005/04/12 | 1,266 | 1,268 | 1,242 | 1,242 | 3,744,000 |
| 2005/04/11 | 1,261 | 1,275 | 1,254 | 1,264 | 5,240,000 |
| 2005/04/08 | 1,250 | 1,266 | 1,247 | 1,262 | 4,896,000 |
| 2005/04/07 | 1,255 | 1,257 | 1,236 | 1,241 | 3,844,000 |
| 2005/04/06 | 1,241 | 1,252 | 1,237 | 1,252 | 3,870,000 |
| 2005/04/05 | 1,242 | 1,246 | 1,230 | 1,237 | 4,163,000 |
| 2005/04/04 | 1,259 | 1,259 | 1,241 | 1,241 | 3,313,000 |
| 2005/04/01 | 1,247 | 1,255 | 1,237 | 1,247 | 3,491,000 |
| 2005/03/31 | 1,238 | 1,248 | 1,230 | 1,246 | 7,528,000 |
| 2005/03/30 | 1,250 | 1,258 | 1,232 | 1,237 | 10,835,000 |
| 2005/03/29 | 1,290 | 1,294 | 1,273 | 1,276 | 4,384,000 |
| 2005/03/28 | 1,290 | 1,318 | 1,290 | 1,300 | 2,695,000 |
| 2005/03/25 | 1,311 | 1,318 | 1,290 | 1,304 | 5,812,000 |
| 2005/03/24 | 1,328 | 1,340 | 1,305 | 1,306 | 5,396,000 |
| 2005/03/23 | 1,355 | 1,357 | 1,316 | 1,329 | 10,617,000 |
| 2005/03/22 | 1,372 | 1,399 | 1,366 | 1,381 | 7,537,000 |
| 2005/03/18 | 1,345 | 1,369 | 1,345 | 1,368 | 2,949,000 |
| 2005/03/17 | 1,336 | 1,350 | 1,336 | 1,340 | 2,768,000 |
| 2005/03/16 | 1,334 | 1,360 | 1,329 | 1,356 | 4,971,000 |
| 2005/03/15 | 1,360 | 1,360 | 1,327 | 1,328 | 6,537,000 |
| 2005/03/14 | 1,343 | 1,355 | 1,336 | 1,340 | 5,121,000 |
| 2005/03/11 | 1,335 | 1,343 | 1,321 | 1,337 | 12,267,000 |
| 2005/03/10 | 1,300 | 1,315 | 1,294 | 1,295 | 3,270,000 |
| 2005/03/09 | 1,287 | 1,310 | 1,282 | 1,301 | 5,463,000 |
| 2005/03/08 | 1,283 | 1,291 | 1,275 | 1,286 | 4,415,000 |
| 2005/03/07 | 1,274 | 1,281 | 1,268 | 1,276 | 6,146,000 |
| 2005/03/04 | 1,237 | 1,258 | 1,231 | 1,258 | 6,348,000 |
| 2005/03/03 | 1,249 | 1,249 | 1,236 | 1,245 | 5,483,000 |
| 2005/03/02 | 1,255 | 1,257 | 1,246 | 1,251 | 3,934,000 |
| 2005/03/01 | 1,253 | 1,263 | 1,245 | 1,253 | 4,679,000 |
| 2005/02/28 | 1,268 | 1,275 | 1,264 | 1,272 | 3,232,000 |
| 2005/02/25 | 1,254 | 1,262 | 1,249 | 1,262 | 4,628,000 |
| 2005/02/24 | 1,251 | 1,255 | 1,241 | 1,244 | 4,165,000 |
| 2005/02/23 | 1,264 | 1,265 | 1,246 | 1,251 | 4,780,000 |
| 2005/02/22 | 1,280 | 1,291 | 1,279 | 1,284 | 2,356,000 |
| 2005/02/21 | 1,297 | 1,298 | 1,282 | 1,293 | 2,043,000 |
| 2005/02/18 | 1,269 | 1,297 | 1,269 | 1,297 | 4,937,000 |
| 2005/02/17 | 1,288 | 1,291 | 1,275 | 1,277 | 4,157,000 |
| 2005/02/16 | 1,315 | 1,320 | 1,289 | 1,298 | 3,815,000 |
| 2005/02/15 | 1,315 | 1,328 | 1,310 | 1,326 | 2,767,000 |
| 2005/02/14 | 1,330 | 1,333 | 1,316 | 1,316 | 3,823,000 |
| 2005/02/10 | 1,293 | 1,325 | 1,293 | 1,325 | 3,475,000 |
| 2005/02/09 | 1,305 | 1,307 | 1,285 | 1,292 | 1,794,000 |
| 2005/02/08 | 1,301 | 1,305 | 1,292 | 1,300 | 2,767,000 |
| 2005/02/07 | 1,289 | 1,305 | 1,280 | 1,300 | 2,280,000 |
| 2005/02/04 | 1,287 | 1,293 | 1,270 | 1,293 | 3,659,000 |
| 2005/02/03 | 1,300 | 1,312 | 1,293 | 1,300 | 3,229,000 |
| 2005/02/02 | 1,316 | 1,320 | 1,307 | 1,309 | 3,349,000 |
| 2005/02/01 | 1,322 | 1,322 | 1,306 | 1,319 | 3,911,000 |
| 2005/01/31 | 1,307 | 1,326 | 1,306 | 1,309 | 4,257,000 |
| 2005/01/28 | 1,310 | 1,315 | 1,297 | 1,315 | 4,375,000 |
| 2005/01/27 | 1,304 | 1,308 | 1,301 | 1,305 | 3,177,000 |
| 2005/01/26 | 1,299 | 1,302 | 1,293 | 1,297 | 4,412,000 |
| 2005/01/25 | 1,289 | 1,294 | 1,280 | 1,294 | 3,550,000 |
| 2005/01/24 | 1,265 | 1,290 | 1,262 | 1,279 | 4,736,000 |
| 2005/01/21 | 1,274 | 1,287 | 1,272 | 1,275 | 4,081,000 |
| 2005/01/20 | 1,287 | 1,290 | 1,279 | 1,283 | 3,366,000 |
| 2005/01/19 | 1,290 | 1,300 | 1,290 | 1,294 | 5,058,000 |
| 2005/01/18 | 1,291 | 1,296 | 1,281 | 1,289 | 7,182,000 |
| 2005/01/17 | 1,282 | 1,295 | 1,280 | 1,291 | 9,711,000 |
| 2005/01/14 | 1,226 | 1,253 | 1,217 | 1,242 | 12,561,000 |
| 2005/01/13 | 1,198 | 1,205 | 1,192 | 1,197 | 2,823,000 |
| 2005/01/12 | 1,199 | 1,209 | 1,187 | 1,193 | 4,241,000 |
| 2005/01/11 | 1,206 | 1,220 | 1,205 | 1,219 | 4,409,000 |
| 2005/01/07 | 1,206 | 1,206 | 1,193 | 1,195 | 2,424,000 |
| 2005/01/06 | 1,179 | 1,200 | 1,178 | 1,200 | 5,133,000 |
| 2005/01/05 | 1,214 | 1,218 | 1,198 | 1,199 | 4,934,000 |
| 2005/01/04 | 1,201 | 1,214 | 1,199 | 1,214 | 2,178,000 |