(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)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 | 1,680 | 1,682 | 1,654 | 1,663 | 3,708,300 |
| 2005/12/29 | 1,671 | 1,686 | 1,670 | 1,675 | 3,561,300 |
| 2005/12/28 | 1,650 | 1,668 | 1,644 | 1,665 | 2,970,300 |
| 2005/12/27 | 1,658 | 1,662 | 1,649 | 1,655 | 1,394,800 |
| 2005/12/26 | 1,659 | 1,665 | 1,659 | 1,662 | 2,965,500 |
| 2005/12/22 | 1,653 | 1,655 | 1,636 | 1,650 | 4,681,500 |
| 2005/12/21 | 1,634 | 1,655 | 1,634 | 1,643 | 5,439,700 |
| 2005/12/20 | 1,606 | 1,628 | 1,602 | 1,625 | 3,229,400 |
| 2005/12/19 | 1,596 | 1,602 | 1,590 | 1,602 | 3,203,100 |
| 2005/12/16 | 1,590 | 1,608 | 1,584 | 1,590 | 3,773,500 |
| 2005/12/15 | 1,602 | 1,618 | 1,595 | 1,596 | 5,145,700 |
| 2005/12/14 | 1,642 | 1,647 | 1,610 | 1,620 | 8,464,500 |
| 2005/12/13 | 1,632 | 1,639 | 1,627 | 1,637 | 4,603,100 |
| 2005/12/12 | 1,622 | 1,635 | 1,622 | 1,632 | 3,875,500 |
| 2005/12/09 | 1,582 | 1,607 | 1,574 | 1,604 | 3,996,500 |
| 2005/12/08 | 1,610 | 1,612 | 1,576 | 1,578 | 2,819,500 |
| 2005/12/07 | 1,615 | 1,622 | 1,610 | 1,611 | 2,799,300 |
| 2005/12/06 | 1,608 | 1,616 | 1,601 | 1,609 | 3,696,700 |
| 2005/12/05 | 1,598 | 1,614 | 1,596 | 1,609 | 6,966,600 |
| 2005/12/02 | 1,586 | 1,596 | 1,583 | 1,596 | 6,558,600 |
| 2005/12/01 | 1,553 | 1,572 | 1,551 | 1,571 | 3,330,500 |
| 2005/11/30 | 1,561 | 1,567 | 1,549 | 1,549 | 3,312,700 |
| 2005/11/29 | 1,552 | 1,561 | 1,549 | 1,557 | 2,325,600 |
| 2005/11/28 | 1,549 | 1,557 | 1,542 | 1,555 | 2,854,900 |
| 2005/11/25 | 1,523 | 1,543 | 1,517 | 1,540 | 2,056,000 |
| 2005/11/24 | 1,551 | 1,553 | 1,529 | 1,529 | 3,764,100 |
| 2005/11/22 | 1,542 | 1,547 | 1,531 | 1,537 | 3,348,800 |
| 2005/11/21 | 1,554 | 1,562 | 1,534 | 1,540 | 3,946,400 |
| 2005/11/18 | 1,540 | 1,548 | 1,539 | 1,541 | 1,993,800 |
| 2005/11/17 | 1,500 | 1,525 | 1,498 | 1,525 | 3,194,900 |
| 2005/11/16 | 1,479 | 1,499 | 1,474 | 1,498 | 4,700,900 |
| 2005/11/15 | 1,491 | 1,495 | 1,483 | 1,483 | 1,811,500 |
| 2005/11/14 | 1,513 | 1,515 | 1,491 | 1,492 | 1,851,500 |
| 2005/11/11 | 1,500 | 1,514 | 1,499 | 1,510 | 1,516,700 |
| 2005/11/10 | 1,497 | 1,504 | 1,482 | 1,492 | 3,306,800 |
| 2005/11/09 | 1,504 | 1,509 | 1,497 | 1,500 | 6,893,200 |
| 2005/11/08 | 1,518 | 1,518 | 1,506 | 1,512 | 1,368,900 |
| 2005/11/07 | 1,510 | 1,517 | 1,504 | 1,509 | 4,341,300 |
| 2005/11/04 | 1,514 | 1,514 | 1,501 | 1,505 | 5,019,900 |
| 2005/11/02 | 1,484 | 1,495 | 1,478 | 1,482 | 3,537,900 |
| 2005/11/01 | 1,478 | 1,483 | 1,472 | 1,483 | 986,700 |
| 2005/10/31 | 1,446 | 1,460 | 1,443 | 1,459 | 2,811,400 |
| 2005/10/28 | 1,428 | 1,433 | 1,421 | 1,433 | 3,075,700 |
| 2005/10/27 | 1,427 | 1,438 | 1,425 | 1,438 | 4,159,200 |
| 2005/10/26 | 1,405 | 1,420 | 1,405 | 1,420 | 2,756,000 |
| 2005/10/25 | 1,405 | 1,414 | 1,401 | 1,408 | 2,728,100 |
| 2005/10/24 | 1,402 | 1,402 | 1,386 | 1,389 | 1,405,900 |
| 2005/10/21 | 1,380 | 1,398 | 1,374 | 1,397 | 1,756,200 |
| 2005/10/20 | 1,399 | 1,404 | 1,393 | 1,395 | 2,161,800 |
| 2005/10/19 | 1,403 | 1,403 | 1,381 | 1,395 | 3,672,600 |
| 2005/10/18 | 1,407 | 1,416 | 1,403 | 1,405 | 4,109,700 |
| 2005/10/17 | 1,418 | 1,419 | 1,403 | 1,405 | 2,736,900 |
| 2005/10/14 | 1,417 | 1,422 | 1,405 | 1,408 | 3,804,200 |
| 2005/10/13 | 1,408 | 1,419 | 1,399 | 1,418 | 3,783,300 |
| 2005/10/12 | 1,427 | 1,443 | 1,416 | 1,422 | 9,889,800 |
| 2005/10/11 | 1,385 | 1,417 | 1,385 | 1,416 | 8,392,800 |
| 2005/10/07 | 1,381 | 1,390 | 1,376 | 1,383 | 4,979,700 |
| 2005/10/06 | 1,403 | 1,403 | 1,380 | 1,381 | 6,076,300 |
| 2005/10/05 | 1,432 | 1,432 | 1,416 | 1,418 | 2,855,700 |
| 2005/10/04 | 1,427 | 1,435 | 1,424 | 1,435 | 1,955,300 |
| 2005/10/03 | 1,418 | 1,425 | 1,404 | 1,420 | 4,985,900 |
| 2005/09/30 | 1,447 | 1,447 | 1,418 | 1,418 | 3,628,700 |
| 2005/09/29 | 1,430 | 1,437 | 1,414 | 1,436 | 3,065,500 |
| 2005/09/28 | 1,392 | 1,413 | 1,388 | 1,410 | 3,974,000 |
| 2005/09/27 | 1,395 | 1,399 | 1,387 | 1,388 | 7,126,100 |
| 2005/09/26 | 1,377 | 1,390 | 1,367 | 1,387 | 7,614,200 |
| 2005/09/22 | 1,354 | 1,362 | 1,350 | 1,358 | 5,744,000 |
| 2005/09/21 | 1,363 | 1,366 | 1,352 | 1,361 | 4,118,000 |
| 2005/09/20 | 1,345 | 1,359 | 1,340 | 1,359 | 9,568,400 |
| 2005/09/16 | 1,334 | 1,334 | 1,324 | 1,330 | 4,679,600 |
| 2005/09/15 | 1,317 | 1,331 | 1,313 | 1,331 | 1,093,000 |
| 2005/09/14 | 1,318 | 1,319 | 1,314 | 1,316 | 2,748,900 |
| 2005/09/13 | 1,319 | 1,321 | 1,311 | 1,318 | 3,846,600 |
| 2005/09/12 | 1,315 | 1,320 | 1,308 | 1,315 | 6,171,000 |
| 2005/09/09 | 1,283 | 1,296 | 1,282 | 1,296 | 2,077,600 |
| 2005/09/08 | 1,291 | 1,291 | 1,277 | 1,278 | 3,694,200 |
| 2005/09/07 | 1,299 | 1,300 | 1,285 | 1,290 | 2,765,300 |
| 2005/09/06 | 1,298 | 1,300 | 1,287 | 1,288 | 1,921,700 |
| 2005/09/05 | 1,289 | 1,295 | 1,285 | 1,295 | 1,017,000 |
| 2005/09/02 | 1,286 | 1,287 | 1,281 | 1,286 | 2,496,500 |
| 2005/09/01 | 1,284 | 1,287 | 1,280 | 1,281 | 2,000,500 |
| 2005/08/31 | 1,275 | 1,277 | 1,271 | 1,275 | 2,379,400 |
| 2005/08/30 | 1,270 | 1,277 | 1,269 | 1,277 | 1,165,900 |
| 2005/08/29 | 1,269 | 1,270 | 1,259 | 1,260 | 4,834,000 |
| 2005/08/26 | 1,272 | 1,277 | 1,269 | 1,275 | 5,082,600 |
| 2005/08/25 | 1,275 | 1,277 | 1,270 | 1,271 | 2,186,800 |
| 2005/08/24 | 1,271 | 1,280 | 1,268 | 1,276 | 3,294,000 |
| 2005/08/23 | 1,280 | 1,286 | 1,275 | 1,276 | 10,081,700 |
| 2005/08/22 | 1,260 | 1,274 | 1,258 | 1,273 | 4,138,200 |
| 2005/08/19 | 1,255 | 1,255 | 1,249 | 1,255 | 3,501,500 |
| 2005/08/18 | 1,260 | 1,264 | 1,255 | 1,256 | 4,066,700 |
| 2005/08/17 | 1,252 | 1,262 | 1,251 | 1,255 | 8,412,300 |
| 2005/08/16 | 1,257 | 1,257 | 1,251 | 1,256 | 4,549,200 |
| 2005/08/15 | 1,249 | 1,254 | 1,245 | 1,250 | 2,487,200 |
| 2005/08/12 | 1,252 | 1,254 | 1,245 | 1,245 | 5,132,000 |
| 2005/08/11 | 1,241 | 1,250 | 1,239 | 1,250 | 3,190,400 |
| 2005/08/10 | 1,217 | 1,233 | 1,216 | 1,232 | 8,998,000 |
| 2005/08/09 | 1,195 | 1,213 | 1,195 | 1,209 | 2,648,200 |
| 2005/08/08 | 1,182 | 1,195 | 1,176 | 1,193 | 15,167,400 |
| 2005/08/05 | 1,201 | 1,202 | 1,188 | 1,189 | 6,315,100 |
| 2005/08/04 | 1,215 | 1,215 | 1,201 | 1,207 | 4,102,400 |
| 2005/08/03 | 1,215 | 1,219 | 1,213 | 1,214 | 5,174,500 |
| 2005/08/02 | 1,214 | 1,218 | 1,210 | 1,210 | 4,071,400 |
| 2005/08/01 | 1,211 | 1,216 | 1,210 | 1,215 | 5,329,900 |
| 2005/07/29 | 1,207 | 1,211 | 1,203 | 1,206 | 4,033,900 |
| 2005/07/28 | 1,205 | 1,207 | 1,203 | 1,204 | 4,050,100 |
| 2005/07/27 | 1,193 | 1,202 | 1,193 | 1,202 | 3,130,300 |
| 2005/07/26 | 1,194 | 1,195 | 1,190 | 1,190 | 4,669,200 |
| 2005/07/25 | 1,192 | 1,195 | 1,191 | 1,194 | 6,231,000 |
| 2005/07/22 | 1,196 | 1,196 | 1,185 | 1,191 | 7,502,900 |
| 2005/07/21 | 1,202 | 1,205 | 1,197 | 1,197 | 4,264,400 |
| 2005/07/20 | 1,196 | 1,202 | 1,195 | 1,199 | 5,197,000 |
| 2005/07/19 | 1,197 | 1,197 | 1,192 | 1,195 | 4,700,600 |
| 2005/07/15 | 1,200 | 1,201 | 1,196 | 1,196 | 5,277,300 |
| 2005/07/14 | 1,193 | 1,196 | 1,191 | 1,194 | 5,082,500 |
| 2005/07/13 | 1,190 | 1,190 | 1,185 | 1,188 | 4,058,600 |
| 2005/07/12 | 1,194 | 1,194 | 1,187 | 1,189 | 2,860,600 |
| 2005/07/11 | 1,189 | 1,193 | 1,188 | 1,188 | 1,836,500 |
| 2005/07/08 | 1,177 | 1,187 | 1,177 | 1,181 | 1,428,900 |
| 2005/07/07 | 1,181 | 1,184 | 1,180 | 1,183 | 1,649,200 |
| 2005/07/06 | 1,188 | 1,192 | 1,185 | 1,185 | 2,781,100 |
| 2005/07/05 | 1,192 | 1,192 | 1,183 | 1,183 | 4,612,900 |
| 2005/07/04 | 1,204 | 1,204 | 1,201 | 1,201 | 3,687,900 |
| 2005/07/01 | 1,194 | 1,202 | 1,192 | 1,200 | 4,370,300 |
| 2005/06/30 | 1,194 | 1,197 | 1,192 | 1,193 | 6,425,700 |
| 2005/06/29 | 1,191 | 1,196 | 1,191 | 1,194 | 3,173,600 |
| 2005/06/28 | 1,178 | 1,188 | 1,178 | 1,186 | 2,254,400 |
| 2005/06/27 | 1,183 | 1,183 | 1,176 | 1,178 | 1,678,100 |
| 2005/06/24 | 1,180 | 1,188 | 1,180 | 1,188 | 1,393,700 |
| 2005/06/23 | 1,188 | 1,192 | 1,187 | 1,191 | 1,046,200 |
| 2005/06/22 | 1,186 | 1,192 | 1,182 | 1,189 | 1,449,800 |
| 2005/06/21 | 1,185 | 1,188 | 1,184 | 1,187 | 256,800 |
| 2005/06/20 | 1,191 | 1,192 | 1,185 | 1,187 | 1,133,100 |
| 2005/06/17 | 1,187 | 1,189 | 1,183 | 1,189 | 4,743,400 |
| 2005/06/16 | 1,177 | 1,180 | 1,175 | 1,179 | 859,500 |
| 2005/06/15 | 1,169 | 1,176 | 1,169 | 1,175 | 1,074,100 |
| 2005/06/14 | 1,171 | 1,171 | 1,166 | 1,168 | 597,100 |
| 2005/06/13 | 1,167 | 1,172 | 1,165 | 1,168 | 1,522,300 |
| 2005/06/10 | 1,163 | 1,168 | 1,159 | 1,167 | 1,743,700 |
| 2005/06/09 | 1,164 | 1,166 | 1,153 | 1,155 | 3,382,200 |
| 2005/06/08 | 1,159 | 1,166 | 1,159 | 1,164 | 2,149,500 |
| 2005/06/07 | 1,161 | 1,161 | 1,154 | 1,156 | 1,929,300 |
| 2005/06/06 | 1,157 | 1,161 | 1,155 | 1,161 | 2,212,400 |
| 2005/06/03 | 1,167 | 1,167 | 1,158 | 1,161 | 1,907,000 |
| 2005/06/02 | 1,168 | 1,174 | 1,165 | 1,166 | 3,575,000 |
| 2005/06/01 | 1,157 | 1,165 | 1,155 | 1,165 | 5,595,100 |
| 2005/05/31 | 1,161 | 1,163 | 1,155 | 1,161 | 5,261,300 |
| 2005/05/30 | 1,151 | 1,160 | 1,150 | 1,158 | 3,615,500 |
| 2005/05/27 | 1,148 | 1,148 | 1,143 | 1,147 | 8,805,900 |
| 2005/05/26 | 1,137 | 1,141 | 1,135 | 1,139 | 3,714,000 |
| 2005/05/25 | 1,152 | 1,152 | 1,137 | 1,139 | 6,155,600 |
| 2005/05/24 | 1,157 | 1,157 | 1,148 | 1,152 | 5,719,900 |
| 2005/05/23 | 1,144 | 1,154 | 1,143 | 1,153 | 938,100 |
| 2005/05/20 | 1,149 | 1,150 | 1,141 | 1,143 | 2,377,400 |
| 2005/05/19 | 1,137 | 1,147 | 1,133 | 1,145 | 4,093,100 |
| 2005/05/18 | 1,130 | 1,131 | 1,123 | 1,124 | 5,514,600 |
| 2005/05/17 | 1,148 | 1,150 | 1,123 | 1,124 | 7,356,700 |
| 2005/05/16 | 1,152 | 1,152 | 1,137 | 1,137 | 3,204,300 |
| 2005/05/13 | 1,153 | 1,155 | 1,150 | 1,153 | 4,444,300 |
| 2005/05/12 | 1,158 | 1,161 | 1,155 | 1,155 | 5,393,000 |
| 2005/05/11 | 1,156 | 1,159 | 1,153 | 1,157 | 5,013,100 |
| 2005/05/10 | 1,170 | 1,170 | 1,161 | 1,165 | 3,842,800 |
| 2005/05/09 | 1,168 | 1,169 | 1,162 | 1,169 | 5,587,100 |
| 2005/05/06 | 1,163 | 1,167 | 1,159 | 1,167 | 7,759,000 |
| 2005/05/02 | 1,138 | 1,150 | 1,137 | 1,149 | 3,915,200 |
| 2005/04/28 | 1,139 | 1,142 | 1,136 | 1,139 | 2,913,000 |
| 2005/04/27 | 1,141 | 1,145 | 1,139 | 1,143 | 4,302,100 |
| 2005/04/26 | 1,148 | 1,150 | 1,143 | 1,145 | 3,015,600 |
| 2005/04/25 | 1,144 | 1,152 | 1,143 | 1,148 | 2,122,900 |
| 2005/04/22 | 1,157 | 1,158 | 1,145 | 1,148 | 9,239,300 |
| 2005/04/21 | 1,122 | 1,140 | 1,117 | 1,139 | 6,288,800 |
| 2005/04/20 | 1,152 | 1,156 | 1,140 | 1,140 | 4,131,200 |
| 2005/04/19 | 1,131 | 1,144 | 1,131 | 1,141 | 8,938,700 |
| 2005/04/18 | 1,144 | 1,145 | 1,124 | 1,126 | 7,955,600 |
| 2005/04/15 | 1,174 | 1,176 | 1,162 | 1,162 | 5,068,700 |
| 2005/04/14 | 1,187 | 1,188 | 1,177 | 1,182 | 3,216,800 |
| 2005/04/13 | 1,198 | 1,200 | 1,189 | 1,193 | 3,332,200 |
| 2005/04/12 | 1,206 | 1,206 | 1,196 | 1,197 | 3,452,400 |
| 2005/04/11 | 1,215 | 1,215 | 1,204 | 1,205 | 2,962,700 |
| 2005/04/08 | 1,216 | 1,220 | 1,212 | 1,219 | 3,131,600 |
| 2005/04/07 | 1,212 | 1,214 | 1,206 | 1,212 | 2,319,400 |
| 2005/04/06 | 1,207 | 1,214 | 1,206 | 1,211 | 3,187,100 |
| 2005/04/05 | 1,202 | 1,208 | 1,201 | 1,206 | 2,762,100 |
| 2005/04/04 | 1,198 | 1,203 | 1,197 | 1,201 | 2,448,000 |
| 2005/04/01 | 1,193 | 1,203 | 1,187 | 1,201 | 4,261,700 |
| 2005/03/31 | 1,189 | 1,196 | 1,188 | 1,195 | 2,746,600 |
| 2005/03/30 | 1,187 | 1,192 | 1,181 | 1,183 | 4,027,400 |
| 2005/03/29 | 1,211 | 1,211 | 1,189 | 1,192 | 3,896,200 |
| 2005/03/28 | 1,199 | 1,211 | 1,199 | 1,211 | 2,597,300 |
| 2005/03/25 | 1,203 | 1,205 | 1,198 | 1,199 | 3,031,700 |
| 2005/03/24 | 1,200 | 1,206 | 1,196 | 1,199 | 2,917,300 |
| 2005/03/23 | 1,208 | 1,209 | 1,197 | 1,204 | 5,131,100 |
| 2005/03/22 | 1,213 | 1,217 | 1,210 | 1,212 | 4,235,500 |
| 2005/03/18 | 1,203 | 1,214 | 1,203 | 1,213 | 3,933,800 |
| 2005/03/17 | 1,196 | 1,204 | 1,196 | 1,200 | 4,757,900 |
| 2005/03/16 | 1,201 | 1,207 | 1,199 | 1,206 | 4,700,800 |
| 2005/03/15 | 1,209 | 1,210 | 1,199 | 1,201 | 3,138,700 |
| 2005/03/14 | 1,215 | 1,215 | 1,205 | 1,206 | 1,792,600 |
| 2005/03/11 | 1,207 | 1,214 | 1,207 | 1,212 | 3,181,900 |
| 2005/03/10 | 1,207 | 1,214 | 1,205 | 1,206 | 2,327,600 |
| 2005/03/09 | 1,205 | 1,213 | 1,204 | 1,211 | 2,512,800 |
| 2005/03/08 | 1,210 | 1,210 | 1,203 | 1,204 | 1,985,300 |
| 2005/03/07 | 1,206 | 1,211 | 1,206 | 1,210 | 2,149,200 |
| 2005/03/04 | 1,196 | 1,203 | 1,193 | 1,202 | 2,976,500 |
| 2005/03/03 | 1,196 | 1,201 | 1,195 | 1,199 | 2,079,700 |
| 2005/03/02 | 1,194 | 1,197 | 1,191 | 1,196 | 5,845,900 |
| 2005/03/01 | 1,185 | 1,191 | 1,184 | 1,191 | 4,067,500 |
| 2005/02/28 | 1,184 | 1,188 | 1,182 | 1,184 | 5,465,400 |
| 2005/02/25 | 1,170 | 1,179 | 1,170 | 1,178 | 3,891,100 |
| 2005/02/24 | 1,162 | 1,169 | 1,162 | 1,168 | 4,460,500 |
| 2005/02/23 | 1,158 | 1,165 | 1,158 | 1,161 | 3,975,600 |
| 2005/02/22 | 1,176 | 1,177 | 1,171 | 1,171 | 2,865,300 |
| 2005/02/21 | 1,181 | 1,181 | 1,176 | 1,176 | 2,358,300 |
| 2005/02/18 | 1,172 | 1,177 | 1,169 | 1,177 | 2,391,800 |
| 2005/02/17 | 1,171 | 1,175 | 1,170 | 1,174 | 6,095,400 |
| 2005/02/16 | 1,174 | 1,179 | 1,172 | 1,175 | 3,508,200 |
| 2005/02/15 | 1,181 | 1,182 | 1,174 | 1,174 | 2,972,700 |
| 2005/02/14 | 1,186 | 1,186 | 1,178 | 1,178 | 4,303,000 |
| 2005/02/10 | 1,163 | 1,172 | 1,163 | 1,169 | 3,181,300 |
| 2005/02/09 | 1,169 | 1,170 | 1,164 | 1,164 | 1,555,500 |
| 2005/02/08 | 1,168 | 1,168 | 1,162 | 1,165 | 3,138,500 |
| 2005/02/07 | 1,158 | 1,167 | 1,156 | 1,165 | 3,444,100 |
| 2005/02/04 | 1,157 | 1,158 | 1,146 | 1,154 | 2,491,600 |
| 2005/02/03 | 1,165 | 1,165 | 1,155 | 1,159 | 2,856,400 |
| 2005/02/02 | 1,161 | 1,162 | 1,157 | 1,161 | 4,318,400 |
| 2005/02/01 | 1,158 | 1,159 | 1,151 | 1,156 | 3,896,000 |
| 2005/01/31 | 1,148 | 1,160 | 1,145 | 1,157 | 1,291,400 |
| 2005/01/28 | 1,151 | 1,152 | 1,142 | 1,149 | 1,624,700 |
| 2005/01/27 | 1,160 | 1,160 | 1,150 | 1,152 | 3,814,900 |
| 2005/01/26 | 1,153 | 1,155 | 1,152 | 1,154 | 1,877,800 |
| 2005/01/25 | 1,148 | 1,148 | 1,141 | 1,148 | 2,213,700 |
| 2005/01/24 | 1,140 | 1,150 | 1,138 | 1,149 | 2,145,800 |
| 2005/01/21 | 1,140 | 1,144 | 1,137 | 1,143 | 1,839,400 |
| 2005/01/20 | 1,148 | 1,148 | 1,141 | 1,143 | 1,921,900 |
| 2005/01/19 | 1,158 | 1,160 | 1,153 | 1,155 | 2,847,000 |
| 2005/01/18 | 1,158 | 1,162 | 1,152 | 1,154 | 4,124,300 |
| 2005/01/17 | 1,159 | 1,163 | 1,157 | 1,161 | 2,338,600 |
| 2005/01/14 | 1,151 | 1,159 | 1,144 | 1,158 | 2,547,200 |
| 2005/01/13 | 1,153 | 1,156 | 1,148 | 1,149 | 2,462,600 |
| 2005/01/12 | 1,167 | 1,167 | 1,157 | 1,160 | 2,439,300 |
| 2005/01/11 | 1,162 | 1,169 | 1,161 | 1,168 | 2,181,400 |
| 2005/01/07 | 1,162 | 1,163 | 1,154 | 1,154 | 3,243,100 |
| 2005/01/06 | 1,146 | 1,158 | 1,146 | 1,158 | 3,785,600 |
| 2005/01/05 | 1,157 | 1,158 | 1,154 | 1,155 | 2,846,800 |
| 2005/01/04 | 1,155 | 1,165 | 1,154 | 1,165 | 1,737,900 |