ＳＤＳホールディングス(1711)の株価時系列情報
ＳＤＳホールディングス(1711)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 | 1,108,670 | 1,108,670 | 1,088,512 | 1,098,590 | 24 |
| 2005/12/29 | 1,108,670 | 1,128,828 | 1,088,512 | 1,108,670 | 88 |
| 2005/12/28 | 1,078,434 | 1,118,748 | 1,078,434 | 1,118,748 | 52 |
| 2005/12/27 | 1,108,670 | 1,108,670 | 1,078,434 | 1,078,434 | 84 |
| 2005/12/26 | 1,138,906 | 1,148,984 | 1,108,670 | 1,118,748 | 109 |
| 2005/12/22 | 1,128,828 | 1,128,828 | 1,108,670 | 1,118,748 | 29 |
| 2005/12/21 | 1,159,064 | 1,189,300 | 1,118,748 | 1,138,906 | 143 |
| 2005/12/20 | 1,078,434 | 1,169,142 | 1,078,434 | 1,148,984 | 271 |
| 2005/12/19 | 1,078,434 | 1,078,434 | 1,058,276 | 1,068,354 | 45 |
| 2005/12/16 | 1,068,354 | 1,078,434 | 1,048,198 | 1,058,276 | 48 |
| 2005/12/15 | 1,078,434 | 1,078,434 | 1,038,118 | 1,058,276 | 89 |
| 2005/12/14 | 1,028,040 | 1,128,828 | 1,028,040 | 1,098,590 | 253 |
| 2005/12/13 | 1,017,960 | 1,028,040 | 1,017,960 | 1,017,960 | 40 |
| 2005/12/12 | 1,038,118 | 1,038,118 | 1,017,960 | 1,017,960 | 41 |
| 2005/12/09 | 1,038,118 | 1,038,118 | 1,028,040 | 1,038,118 | 15 |
| 2005/12/08 | 1,038,118 | 1,048,198 | 1,028,040 | 1,038,118 | 18 |
| 2005/12/07 | 1,048,198 | 1,048,198 | 1,038,118 | 1,038,118 | 34 |
| 2005/12/06 | 1,038,118 | 1,058,276 | 1,038,118 | 1,048,198 | 25 |
| 2005/12/05 | 1,068,354 | 1,068,354 | 1,048,198 | 1,058,276 | 35 |
| 2005/12/02 | 1,048,198 | 1,068,354 | 1,038,118 | 1,068,354 | 44 |
| 2005/12/01 | 1,058,276 | 1,058,276 | 1,038,118 | 1,038,118 | 24 |
| 2005/11/30 | 1,048,198 | 1,058,276 | 1,038,118 | 1,058,276 | 27 |
| 2005/11/29 | 1,058,276 | 1,068,354 | 1,058,276 | 1,058,276 | 27 |
| 2005/11/28 | 1,048,198 | 1,068,354 | 1,048,198 | 1,058,276 | 35 |
| 2005/11/25 | 1,058,276 | 1,058,276 | 1,038,118 | 1,048,198 | 13 |
| 2005/11/24 | 1,078,434 | 1,078,434 | 1,058,276 | 1,058,276 | 17 |
| 2005/11/22 | 1,078,434 | 1,078,434 | 1,068,354 | 1,078,434 | 26 |
| 2005/11/21 | 1,098,590 | 1,098,590 | 1,068,354 | 1,088,512 | 48 |
| 2005/11/18 | 1,088,512 | 1,098,590 | 1,058,276 | 1,068,354 | 73 |
| 2005/11/17 | 1,058,276 | 1,068,354 | 1,028,040 | 1,058,276 | 59 |
| 2005/11/16 | 1,108,670 | 1,108,670 | 1,017,960 | 1,048,198 | 266 |
| 2005/11/15 | 1,159,064 | 1,209,458 | 1,148,984 | 1,209,458 | 296 |
| 2005/11/14 | 1,017,960 | 1,098,590 | 1,017,960 | 1,098,590 | 163 |
| 2005/11/11 | 987,724 | 1,002,843 | 979,660 | 996,794 | 40 |
| 2005/11/10 | 1,001,833 | 1,001,833 | 978,653 | 987,724 | 55 |
| 2005/11/09 | 1,006,874 | 1,007,882 | 1,002,843 | 1,003,850 | 47 |
| 2005/11/08 | 1,028,040 | 1,028,040 | 1,006,874 | 1,006,874 | 43 |
| 2005/11/07 | 1,007,882 | 1,028,040 | 1,007,882 | 1,007,882 | 33 |
| 2005/11/04 | 1,007,882 | 1,017,960 | 1,007,882 | 1,007,882 | 30 |
| 2005/11/02 | 1,028,040 | 1,028,040 | 1,007,882 | 1,017,960 | 47 |
| 2005/11/01 | 1,048,198 | 1,048,198 | 1,038,118 | 1,038,118 | 4 |
| 2005/10/31 | 1,048,198 | 1,068,354 | 1,038,118 | 1,038,118 | 20 |
| 2005/10/28 | 1,038,118 | 1,048,198 | 1,028,040 | 1,048,198 | 19 |
| 2005/10/27 | 1,088,512 | 1,088,512 | 1,058,276 | 1,058,276 | 35 |
| 2005/10/26 | 1,068,354 | 1,088,512 | 1,068,354 | 1,088,512 | 37 |
| 2005/10/25 | 1,007,882 | 1,068,354 | 1,001,833 | 1,068,354 | 126 |
| 2005/10/24 | 1,128,828 | 1,148,984 | 1,108,670 | 1,128,828 | 70 |
| 2005/10/21 | 1,128,828 | 1,128,828 | 1,088,512 | 1,098,590 | 59 |
| 2005/10/20 | 1,068,354 | 1,128,828 | 1,068,354 | 1,118,748 | 80 |
| 2005/10/19 | 1,017,960 | 1,078,434 | 1,017,960 | 1,068,354 | 94 |
| 2005/10/18 | 1,007,882 | 1,017,960 | 1,006,874 | 1,017,960 | 119 |
| 2005/10/17 | 1,078,434 | 1,078,434 | 1,006,874 | 1,038,118 | 112 |
| 2005/10/14 | 1,108,670 | 1,108,670 | 1,078,434 | 1,098,590 | 79 |
| 2005/10/13 | 1,169,142 | 1,169,142 | 1,138,906 | 1,148,984 | 53 |
| 2005/10/12 | 1,189,300 | 1,189,300 | 1,169,142 | 1,179,222 | 37 |
| 2005/10/11 | 1,199,378 | 1,199,378 | 1,179,222 | 1,189,300 | 18 |
| 2005/10/07 | 1,209,458 | 1,209,458 | 1,199,378 | 1,209,458 | 18 |
| 2005/10/06 | 1,209,458 | 1,229,616 | 1,199,378 | 1,199,378 | 17 |
| 2005/10/05 | 1,239,694 | 1,239,694 | 1,209,458 | 1,219,536 | 25 |
| 2005/10/04 | 1,219,536 | 1,249,772 | 1,209,458 | 1,229,616 | 63 |
| 2005/10/03 | 1,199,378 | 1,209,458 | 1,189,300 | 1,209,458 | 38 |
| 2005/09/30 | 1,209,458 | 1,209,458 | 1,189,300 | 1,199,378 | 28 |
| 2005/09/29 | 1,229,616 | 1,239,694 | 1,199,378 | 1,209,458 | 81 |
| 2005/09/28 | 1,239,694 | 1,269,930 | 1,229,616 | 1,239,694 | 71 |
| 2005/09/27 | 1,269,930 | 1,269,930 | 1,219,536 | 1,229,616 | 56 |
| 2005/09/26 | 1,239,694 | 1,280,010 | 1,239,694 | 1,280,010 | 65 |
| 2005/09/22 | 1,229,616 | 1,239,694 | 1,199,378 | 1,229,616 | 71 |
| 2005/09/21 | 1,219,536 | 1,239,694 | 1,179,222 | 1,239,694 | 170 |
| 2005/09/20 | 1,320,324 | 1,320,324 | 1,229,616 | 1,249,772 | 163 |
| 2005/09/16 | 1,340,482 | 1,340,482 | 1,310,246 | 1,320,324 | 94 |
| 2005/09/15 | 1,370,718 | 1,380,798 | 1,340,482 | 1,340,482 | 104 |
| 2005/09/14 | 1,390,876 | 1,421,112 | 1,370,718 | 1,380,798 | 169 |
| 2005/09/13 | 1,451,348 | 1,451,348 | 1,441,270 | 1,451,348 | 18 |
| 2005/09/12 | 1,461,428 | 1,461,428 | 1,451,348 | 1,451,348 | 16 |
| 2005/09/09 | 1,461,428 | 1,461,428 | 1,451,348 | 1,451,348 | 22 |
| 2005/09/08 | 1,461,428 | 1,461,428 | 1,451,348 | 1,461,428 | 18 |
| 2005/09/07 | 1,461,428 | 1,471,506 | 1,461,428 | 1,461,428 | 9 |
| 2005/09/06 | 1,481,586 | 1,481,586 | 1,471,506 | 1,471,506 | 11 |
| 2005/09/05 | 1,481,586 | 1,481,586 | 1,471,506 | 1,481,586 | 21 |
| 2005/09/02 | 1,471,506 | 1,491,664 | 1,461,428 | 1,491,664 | 54 |
| 2005/09/01 | 1,451,348 | 1,481,586 | 1,451,348 | 1,471,506 | 43 |
| 2005/08/31 | 1,461,428 | 1,471,506 | 1,461,428 | 1,461,428 | 20 |
| 2005/08/30 | 1,461,428 | 1,471,506 | 1,461,428 | 1,471,506 | 23 |
| 2005/08/29 | 1,471,506 | 1,481,586 | 1,461,428 | 1,471,506 | 27 |
| 2005/08/26 | 1,471,506 | 1,481,586 | 1,461,428 | 1,471,506 | 27 |
| 2005/08/25 | 1,481,586 | 1,491,664 | 1,471,506 | 1,471,506 | 21 |
| 2005/08/24 | 1,481,586 | 1,491,664 | 1,481,586 | 1,481,586 | 26 |
| 2005/08/23 | 1,481,586 | 1,491,664 | 1,471,506 | 1,481,586 | 38 |
| 2005/08/22 | 1,491,664 | 1,491,664 | 1,471,506 | 1,471,506 | 36 |
| 2005/08/19 | 1,481,586 | 1,491,664 | 1,471,506 | 1,491,664 | 41 |
| 2005/08/18 | 1,481,586 | 1,501,742 | 1,471,506 | 1,501,742 | 63 |
| 2005/08/17 | 1,491,664 | 1,491,664 | 1,481,586 | 1,481,586 | 27 |
| 2005/08/16 | 1,481,586 | 1,501,742 | 1,471,506 | 1,491,664 | 104 |
| 2005/08/15 | 1,521,900 | 1,531,980 | 1,511,822 | 1,531,980 | 77 |
| 2005/08/12 | 1,501,742 | 1,501,742 | 1,491,664 | 1,501,742 | 32 |
| 2005/08/11 | 1,501,742 | 1,511,822 | 1,491,664 | 1,501,742 | 36 |
| 2005/08/10 | 1,491,664 | 1,511,822 | 1,481,586 | 1,501,742 | 47 |
| 2005/08/09 | 1,471,506 | 1,511,822 | 1,471,506 | 1,501,742 | 55 |
| 2005/08/08 | 1,461,428 | 1,461,428 | 1,431,192 | 1,451,348 | 78 |
| 2005/08/05 | 1,491,664 | 1,491,664 | 1,461,428 | 1,481,586 | 57 |
| 2005/08/04 | 1,511,822 | 1,511,822 | 1,481,586 | 1,501,742 | 87 |
| 2005/08/03 | 1,542,058 | 1,542,058 | 1,521,900 | 1,521,900 | 33 |
| 2005/08/02 | 1,562,216 | 1,562,216 | 1,521,900 | 1,521,900 | 46 |
| 2005/08/01 | 1,542,058 | 1,582,375 | 1,531,980 | 1,562,216 | 90 |
| 2005/07/29 | 1,562,216 | 1,562,216 | 1,531,980 | 1,531,980 | 63 |
| 2005/07/28 | 1,572,294 | 1,632,769 | 1,552,136 | 1,582,375 | 245 |
| 2005/07/27 | 1,511,822 | 1,521,900 | 1,511,822 | 1,511,822 | 23 |
| 2005/07/26 | 1,491,664 | 1,511,822 | 1,481,586 | 1,511,822 | 62 |
| 2005/07/25 | 1,511,822 | 1,511,822 | 1,481,586 | 1,491,664 | 91 |
| 2005/07/22 | 1,521,900 | 1,521,900 | 1,511,822 | 1,521,900 | 25 |
| 2005/07/21 | 1,542,058 | 1,542,058 | 1,521,900 | 1,521,900 | 47 |
| 2005/07/20 | 1,542,058 | 1,552,136 | 1,531,980 | 1,552,136 | 28 |
| 2005/07/19 | 1,542,058 | 1,552,136 | 1,531,980 | 1,542,058 | 25 |
| 2005/07/15 | 1,562,216 | 1,562,216 | 1,542,058 | 1,542,058 | 38 |
| 2005/07/14 | 1,552,136 | 1,562,216 | 1,542,058 | 1,542,058 | 63 |
| 2005/07/13 | 1,542,058 | 1,542,058 | 1,531,980 | 1,542,058 | 21 |
| 2005/07/12 | 1,542,058 | 1,552,136 | 1,531,980 | 1,542,058 | 35 |
| 2005/07/11 | 1,572,294 | 1,572,294 | 1,542,058 | 1,552,136 | 34 |
| 2005/07/08 | 1,572,294 | 1,582,375 | 1,552,136 | 1,562,216 | 109 |
| 2005/07/07 | 1,521,900 | 1,622,689 | 1,521,900 | 1,612,611 | 262 |
| 2005/07/06 | 1,521,900 | 1,531,980 | 1,521,900 | 1,521,900 | 21 |
| 2005/07/05 | 1,531,980 | 1,531,980 | 1,511,822 | 1,521,900 | 38 |
| 2005/07/04 | 1,542,058 | 1,542,058 | 1,521,900 | 1,542,058 | 40 |
| 2005/07/01 | 1,552,136 | 1,562,216 | 1,542,058 | 1,542,058 | 24 |
| 2005/06/30 | 1,572,294 | 1,582,375 | 1,542,058 | 1,552,136 | 42 |
| 2005/06/29 | 1,552,136 | 1,592,453 | 1,552,136 | 1,582,375 | 56 |
| 2005/06/28 | 1,552,136 | 1,562,216 | 1,552,136 | 1,552,136 | 31 |
| 2005/06/27 | 1,552,136 | 1,562,216 | 1,542,058 | 1,562,216 | 23 |
| 2005/06/24 | 1,542,058 | 1,572,294 | 1,521,900 | 1,572,294 | 40 |
| 2005/06/23 | 1,552,136 | 1,592,453 | 1,542,058 | 1,542,058 | 125 |
| 2005/06/22 | 1,531,980 | 1,542,058 | 1,521,900 | 1,531,980 | 24 |
| 2005/06/21 | 1,542,058 | 1,552,136 | 1,531,980 | 1,531,980 | 25 |
| 2005/06/20 | 1,511,822 | 1,531,980 | 1,511,822 | 1,531,980 | 39 |
| 2005/06/17 | 1,501,742 | 1,511,822 | 1,491,664 | 1,491,664 | 46 |
| 2005/06/16 | 1,491,664 | 1,521,900 | 1,481,586 | 1,511,822 | 43 |
| 2005/06/15 | 1,501,742 | 1,501,742 | 1,491,664 | 1,501,742 | 30 |
| 2005/06/14 | 1,511,822 | 1,511,822 | 1,511,822 | 1,511,822 | 46 |
| 2005/06/13 | 1,531,980 | 1,542,058 | 1,511,822 | 1,511,822 | 43 |
| 2005/06/10 | 1,531,980 | 1,531,980 | 1,521,900 | 1,531,980 | 31 |
| 2005/06/09 | 1,542,058 | 1,542,058 | 1,521,900 | 1,531,980 | 30 |
| 2005/06/08 | 1,552,136 | 1,572,294 | 1,542,058 | 1,542,058 | 37 |
| 2005/06/07 | 1,552,136 | 1,562,216 | 1,542,058 | 1,552,136 | 34 |
| 2005/06/06 | 1,562,216 | 1,572,294 | 1,562,216 | 1,562,216 | 20 |
| 2005/06/03 | 1,582,375 | 1,582,375 | 1,562,216 | 1,572,294 | 31 |
| 2005/06/02 | 1,572,294 | 1,602,530 | 1,562,216 | 1,602,530 | 66 |
| 2005/06/01 | 1,552,136 | 1,562,216 | 1,531,980 | 1,552,136 | 111 |
| 2005/05/31 | 1,552,136 | 1,572,294 | 1,542,058 | 1,552,136 | 47 |
| 2005/05/30 | 1,562,216 | 1,562,216 | 1,531,980 | 1,542,058 | 47 |
| 2005/05/27 | 1,552,136 | 1,572,294 | 1,552,136 | 1,572,294 | 36 |
| 2005/05/26 | 1,521,900 | 1,572,294 | 1,511,822 | 1,562,216 | 44 |
| 2005/05/25 | 1,582,375 | 1,612,611 | 1,542,058 | 1,572,294 | 70 |
| 2005/05/24 | 1,612,611 | 1,622,689 | 1,582,375 | 1,592,453 | 46 |
| 2005/05/23 | 1,622,689 | 1,622,689 | 1,592,453 | 1,592,453 | 25 |
| 2005/05/20 | 1,652,925 | 1,652,925 | 1,592,453 | 1,612,611 | 58 |
| 2005/05/19 | 1,612,611 | 1,663,005 | 1,602,530 | 1,652,925 | 112 |
| 2005/05/18 | 1,582,375 | 1,592,453 | 1,562,216 | 1,572,294 | 44 |
| 2005/05/17 | 1,622,689 | 1,652,925 | 1,542,058 | 1,562,216 | 206 |
| 2005/05/16 | 1,652,925 | 1,652,925 | 1,582,375 | 1,592,453 | 226 |
| 2005/05/13 | 1,753,713 | 1,773,871 | 1,663,005 | 1,683,163 | 439 |
| 2005/05/12 | 1,743,635 | 1,794,029 | 1,693,241 | 1,753,713 | 593 |
| 2005/05/11 | 1,693,241 | 1,733,557 | 1,663,005 | 1,723,477 | 235 |
| 2005/05/10 | 1,703,319 | 1,713,399 | 1,663,005 | 1,673,083 | 144 |
| 2005/05/09 | 1,703,319 | 1,783,951 | 1,642,847 | 1,673,083 | 1,059 |
| 2005/05/06 | 1,703,319 | 1,723,477 | 1,673,083 | 1,693,241 | 389 |
| 2005/05/02 | 1,592,453 | 1,703,319 | 1,572,294 | 1,673,083 | 321 |
| 2005/04/28 | 1,622,689 | 1,632,769 | 1,572,294 | 1,592,453 | 193 |
| 2005/04/27 | 1,582,375 | 1,723,477 | 1,582,375 | 1,642,847 | 1,906 |
| 2005/04/26 | 1,562,216 | 1,562,216 | 1,531,980 | 1,552,136 | 40 |
| 2005/04/25 | 1,562,216 | 1,572,294 | 1,531,980 | 1,552,136 | 53 |
| 2005/04/22 | 1,572,294 | 1,602,530 | 1,552,136 | 1,572,294 | 182 |
| 2005/04/21 | 1,511,822 | 1,552,136 | 1,491,664 | 1,552,136 | 73 |
| 2005/04/20 | 1,542,058 | 1,542,058 | 1,501,742 | 1,531,980 | 122 |
| 2005/04/19 | 1,542,058 | 1,542,058 | 1,471,506 | 1,511,822 | 272 |
| 2005/04/18 | 1,552,136 | 1,602,530 | 1,491,664 | 1,501,742 | 145 |
| 2005/04/15 | 1,612,611 | 1,622,689 | 1,582,375 | 1,612,611 | 88 |
| 2005/04/14 | 1,542,058 | 1,622,689 | 1,542,058 | 1,622,689 | 112 |
| 2005/04/13 | 1,552,136 | 1,572,294 | 1,542,058 | 1,552,136 | 94 |
| 2005/04/12 | 1,572,294 | 1,582,375 | 1,531,980 | 1,552,136 | 63 |
| 2005/04/11 | 1,562,216 | 1,632,769 | 1,552,136 | 1,582,375 | 175 |
| 2005/04/08 | 1,622,689 | 1,622,689 | 1,592,453 | 1,602,530 | 108 |
| 2005/04/07 | 1,652,925 | 1,673,083 | 1,602,530 | 1,632,769 | 145 |
| 2005/04/06 | 1,683,163 | 1,683,163 | 1,652,925 | 1,663,005 | 166 |
| 2005/04/05 | 1,703,319 | 1,703,319 | 1,652,925 | 1,663,005 | 271 |
| 2005/04/04 | 1,642,847 | 1,713,399 | 1,612,611 | 1,703,319 | 1,018 |
| 2005/04/01 | 1,562,216 | 1,683,163 | 1,562,216 | 1,673,083 | 1,237 |
| 2005/03/31 | 1,501,742 | 1,501,742 | 1,461,428 | 1,481,586 | 57 |
| 2005/03/30 | 1,431,192 | 1,481,586 | 1,411,034 | 1,481,586 | 147 |
| 2005/03/29 | 1,461,428 | 1,481,586 | 1,411,034 | 1,441,270 | 177 |
| 2005/03/28 | 1,481,586 | 1,501,742 | 1,471,506 | 1,491,664 | 106 |
| 2005/03/25 | 1,562,216 | 1,562,216 | 1,511,822 | 1,531,980 | 194 |
| 2005/03/24 | 1,562,216 | 1,622,689 | 1,552,136 | 1,582,375 | 375 |
| 2005/03/23 | 1,582,375 | 1,582,375 | 1,501,742 | 1,542,058 | 341 |
| 2005/03/22 | 1,652,925 | 1,652,925 | 1,602,530 | 1,622,689 | 131 |
| 2005/03/18 | 1,652,925 | 1,673,083 | 1,622,689 | 1,652,925 | 246 |
| 2005/03/17 | 1,642,847 | 1,703,319 | 1,642,847 | 1,673,083 | 187 |
| 2005/03/16 | 1,773,871 | 1,773,871 | 1,673,083 | 1,693,241 | 461 |
| 2005/03/15 | 1,824,265 | 1,824,265 | 1,773,871 | 1,783,951 | 155 |
| 2005/03/14 | 1,854,501 | 1,894,817 | 1,814,187 | 1,834,345 | 187 |
| 2005/03/11 | 1,804,107 | 1,864,581 | 1,794,029 | 1,854,501 | 320 |
| 2005/03/10 | 1,814,187 | 1,834,345 | 1,773,871 | 1,794,029 | 210 |
| 2005/03/09 | 1,763,793 | 1,884,739 | 1,763,793 | 1,804,107 | 530 |
| 2005/03/08 | 1,783,951 | 1,814,187 | 1,763,793 | 1,794,029 | 220 |
| 2005/03/07 | 1,854,501 | 1,874,659 | 1,773,871 | 1,814,187 | 307 |
| 2005/03/04 | 1,925,053 | 1,935,133 | 1,854,501 | 1,874,659 | 371 |
| 2005/03/03 | 1,854,501 | 1,965,369 | 1,844,423 | 1,904,895 | 621 |
| 2005/03/02 | 1,864,581 | 1,864,581 | 1,834,345 | 1,854,501 | 165 |
| 2005/03/01 | 1,904,895 | 1,914,975 | 1,854,501 | 1,874,659 | 276 |
| 2005/02/28 | 1,935,133 | 1,965,369 | 1,884,739 | 1,914,975 | 352 |
| 2005/02/25 | 1,854,501 | 1,955,289 | 1,824,265 | 1,904,895 | 582 |
| 2005/02/24 | 1,894,817 | 1,894,817 | 1,804,107 | 1,844,423 | 378 |
| 2005/02/23 | 1,763,793 | 1,904,895 | 1,753,713 | 1,884,739 | 985 |
| 2005/02/22 | 1,723,477 | 1,834,345 | 1,693,241 | 1,783,951 | 391 |
| 2005/02/21 | 1,683,163 | 1,693,241 | 1,652,925 | 1,693,241 | 126 |
| 2005/02/18 | 1,753,713 | 1,753,713 | 1,663,005 | 1,693,241 | 250 |
| 2005/02/17 | 1,773,871 | 1,794,029 | 1,723,477 | 1,743,635 | 189 |
| 2005/02/16 | 1,743,635 | 1,804,107 | 1,703,319 | 1,743,635 | 467 |
| 2005/02/15 | 1,642,847 | 1,874,659 | 1,642,847 | 1,693,241 | 1,179 |
| 2005/02/14 | 1,965,369 | 2,035,921 | 1,733,557 | 1,733,557 | 2,093 |
| 2005/02/10 | 1,723,477 | 1,995,605 | 1,713,399 | 1,995,605 | 4,142 |
| 2005/02/09 | 1,743,635 | 1,763,793 | 1,673,083 | 1,693,241 | 563 |
| 2005/02/08 | 1,652,925 | 1,743,635 | 1,632,769 | 1,743,635 | 717 |
| 2005/02/07 | 1,663,005 | 1,683,163 | 1,632,769 | 1,632,769 | 190 |
| 2005/02/04 | 1,683,163 | 1,683,163 | 1,622,689 | 1,642,847 | 153 |
| 2005/02/03 | 1,632,769 | 1,713,399 | 1,602,530 | 1,713,399 | 363 |
| 2005/02/02 | 1,663,005 | 1,663,005 | 1,622,689 | 1,622,689 | 108 |
| 2005/02/01 | 1,652,925 | 1,663,005 | 1,632,769 | 1,652,925 | 210 |
| 2005/01/31 | 1,632,769 | 1,663,005 | 1,612,611 | 1,632,769 | 185 |
| 2005/01/28 | 1,622,689 | 1,622,689 | 1,592,453 | 1,622,689 | 117 |
| 2005/01/27 | 1,652,925 | 1,652,925 | 1,572,294 | 1,612,611 | 259 |
| 2005/01/26 | 1,703,319 | 1,703,319 | 1,632,769 | 1,652,925 | 234 |
| 2005/01/25 | 1,763,793 | 1,794,029 | 1,673,083 | 1,703,319 | 602 |
| 2005/01/24 | 1,642,847 | 1,763,793 | 1,642,847 | 1,723,477 | 1,227 |
| 2005/01/21 | 1,602,530 | 1,683,163 | 1,602,530 | 1,632,769 | 248 |
| 2005/01/20 | 1,622,689 | 1,642,847 | 1,602,530 | 1,632,769 | 112 |
| 2005/01/19 | 1,622,689 | 1,693,241 | 1,602,530 | 1,632,769 | 528 |
| 2005/01/18 | 1,562,216 | 1,652,925 | 1,562,216 | 1,592,453 | 384 |
| 2005/01/17 | 1,683,163 | 1,693,241 | 1,562,216 | 1,592,453 | 532 |
| 2005/01/14 | 1,733,557 | 1,763,793 | 1,663,005 | 1,693,241 | 554 |
| 2005/01/13 | 1,743,635 | 1,854,501 | 1,733,557 | 1,763,793 | 1,284 |
| 2005/01/12 | 1,733,557 | 1,794,029 | 1,663,005 | 1,753,713 | 1,116 |
| 2005/01/11 | 1,733,557 | 1,743,635 | 1,673,083 | 1,693,241 | 818 |
| 2005/01/07 | 1,683,163 | 1,824,265 | 1,612,611 | 1,693,241 | 3,629 |
| 2005/01/06 | 1,390,876 | 1,612,611 | 1,380,798 | 1,612,611 | 2,815 |
| 2005/01/05 | 1,259,852 | 1,411,034 | 1,249,772 | 1,411,034 | 875 |
| 2005/01/04 | 1,380,798 | 1,380,798 | 1,320,324 | 1,320,324 | 112 |