大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 1,834 | 1,855 | 1,796 | 1,844 | 1,019,000 |
| 2005/12/29 | 1,859 | 1,860 | 1,821 | 1,833 | 1,403,000 |
| 2005/12/28 | 1,789 | 1,868 | 1,778 | 1,859 | 1,222,000 |
| 2005/12/27 | 1,801 | 1,810 | 1,783 | 1,796 | 978,000 |
| 2005/12/26 | 1,806 | 1,827 | 1,795 | 1,801 | 921,000 |
| 2005/12/22 | 1,818 | 1,846 | 1,780 | 1,814 | 2,402,000 |
| 2005/12/21 | 1,800 | 1,866 | 1,799 | 1,848 | 1,894,000 |
| 2005/12/20 | 1,714 | 1,794 | 1,712 | 1,792 | 1,251,000 |
| 2005/12/19 | 1,727 | 1,745 | 1,705 | 1,712 | 1,491,000 |
| 2005/12/16 | 1,743 | 1,764 | 1,713 | 1,726 | 1,471,000 |
| 2005/12/15 | 1,750 | 1,793 | 1,739 | 1,762 | 1,965,000 |
| 2005/12/14 | 1,798 | 1,798 | 1,732 | 1,743 | 1,786,000 |
| 2005/12/13 | 1,797 | 1,820 | 1,766 | 1,787 | 1,973,000 |
| 2005/12/12 | 1,737 | 1,790 | 1,733 | 1,781 | 1,559,000 |
| 2005/12/09 | 1,684 | 1,750 | 1,684 | 1,733 | 4,626,000 |
| 2005/12/08 | 1,735 | 1,739 | 1,688 | 1,701 | 2,073,000 |
| 2005/12/07 | 1,730 | 1,770 | 1,709 | 1,745 | 2,055,000 |
| 2005/12/06 | 1,702 | 1,740 | 1,700 | 1,713 | 1,873,000 |
| 2005/12/05 | 1,713 | 1,735 | 1,695 | 1,722 | 1,375,000 |
| 2005/12/02 | 1,733 | 1,740 | 1,707 | 1,725 | 2,099,000 |
| 2005/12/01 | 1,697 | 1,754 | 1,696 | 1,727 | 4,837,000 |
| 2005/11/30 | 1,670 | 1,673 | 1,643 | 1,667 | 2,722,000 |
| 2005/11/29 | 1,621 | 1,649 | 1,618 | 1,641 | 1,473,000 |
| 2005/11/28 | 1,631 | 1,633 | 1,606 | 1,620 | 1,717,000 |
| 2005/11/25 | 1,583 | 1,635 | 1,580 | 1,630 | 2,246,000 |
| 2005/11/24 | 1,663 | 1,674 | 1,606 | 1,619 | 2,665,000 |
| 2005/11/22 | 1,685 | 1,695 | 1,656 | 1,660 | 1,754,000 |
| 2005/11/21 | 1,672 | 1,692 | 1,653 | 1,667 | 1,939,000 |
| 2005/11/18 | 1,671 | 1,701 | 1,636 | 1,642 | 3,967,000 |
| 2005/11/17 | 1,583 | 1,648 | 1,567 | 1,641 | 2,579,000 |
| 2005/11/16 | 1,552 | 1,572 | 1,535 | 1,570 | 1,389,000 |
| 2005/11/15 | 1,590 | 1,593 | 1,549 | 1,565 | 1,920,000 |
| 2005/11/14 | 1,619 | 1,619 | 1,576 | 1,588 | 2,772,000 |
| 2005/11/11 | 1,568 | 1,623 | 1,567 | 1,617 | 2,639,000 |
| 2005/11/10 | 1,570 | 1,577 | 1,553 | 1,566 | 1,623,000 |
| 2005/11/09 | 1,569 | 1,629 | 1,569 | 1,581 | 3,420,000 |
| 2005/11/08 | 1,635 | 1,644 | 1,625 | 1,629 | 1,171,000 |
| 2005/11/07 | 1,630 | 1,637 | 1,616 | 1,636 | 2,269,000 |
| 2005/11/04 | 1,651 | 1,651 | 1,619 | 1,637 | 2,234,000 |
| 2005/11/02 | 1,596 | 1,627 | 1,575 | 1,591 | 1,508,000 |
| 2005/11/01 | 1,583 | 1,600 | 1,571 | 1,593 | 698,000 |
| 2005/10/31 | 1,550 | 1,569 | 1,546 | 1,554 | 1,763,000 |
| 2005/10/28 | 1,563 | 1,582 | 1,519 | 1,521 | 2,566,000 |
| 2005/10/27 | 1,530 | 1,570 | 1,530 | 1,562 | 2,520,000 |
| 2005/10/26 | 1,515 | 1,538 | 1,507 | 1,530 | 2,290,000 |
| 2005/10/25 | 1,488 | 1,547 | 1,488 | 1,514 | 2,285,000 |
| 2005/10/24 | 1,495 | 1,508 | 1,476 | 1,483 | 1,152,000 |
| 2005/10/21 | 1,460 | 1,493 | 1,452 | 1,489 | 1,681,000 |
| 2005/10/20 | 1,448 | 1,478 | 1,448 | 1,468 | 2,167,000 |
| 2005/10/19 | 1,453 | 1,456 | 1,419 | 1,433 | 1,753,000 |
| 2005/10/18 | 1,450 | 1,471 | 1,444 | 1,463 | 1,985,000 |
| 2005/10/17 | 1,461 | 1,474 | 1,434 | 1,456 | 1,704,000 |
| 2005/10/14 | 1,495 | 1,497 | 1,450 | 1,460 | 2,991,000 |
| 2005/10/13 | 1,450 | 1,476 | 1,442 | 1,475 | 1,299,000 |
| 2005/10/12 | 1,467 | 1,497 | 1,449 | 1,449 | 1,721,000 |
| 2005/10/11 | 1,421 | 1,470 | 1,417 | 1,465 | 1,966,000 |
| 2005/10/07 | 1,435 | 1,458 | 1,426 | 1,441 | 2,041,000 |
| 2005/10/06 | 1,453 | 1,456 | 1,434 | 1,442 | 1,967,000 |
| 2005/10/05 | 1,490 | 1,490 | 1,453 | 1,459 | 1,798,000 |
| 2005/10/04 | 1,475 | 1,479 | 1,457 | 1,472 | 1,585,000 |
| 2005/10/03 | 1,495 | 1,495 | 1,456 | 1,470 | 1,744,000 |
| 2005/09/30 | 1,530 | 1,534 | 1,457 | 1,485 | 3,564,000 |
| 2005/09/29 | 1,496 | 1,510 | 1,488 | 1,500 | 2,477,000 |
| 2005/09/28 | 1,514 | 1,515 | 1,496 | 1,496 | 2,254,000 |
| 2005/09/27 | 1,497 | 1,503 | 1,485 | 1,494 | 1,022,000 |
| 2005/09/26 | 1,481 | 1,504 | 1,481 | 1,496 | 1,838,000 |
| 2005/09/22 | 1,479 | 1,485 | 1,468 | 1,482 | 2,271,000 |
| 2005/09/21 | 1,486 | 1,487 | 1,467 | 1,478 | 2,946,000 |
| 2005/09/20 | 1,449 | 1,472 | 1,447 | 1,471 | 1,985,000 |
| 2005/09/16 | 1,448 | 1,448 | 1,428 | 1,440 | 2,158,000 |
| 2005/09/15 | 1,407 | 1,429 | 1,402 | 1,429 | 2,489,000 |
| 2005/09/14 | 1,418 | 1,418 | 1,396 | 1,396 | 3,243,000 |
| 2005/09/13 | 1,379 | 1,410 | 1,369 | 1,398 | 2,691,000 |
| 2005/09/12 | 1,384 | 1,405 | 1,375 | 1,379 | 2,539,000 |
| 2005/09/09 | 1,322 | 1,346 | 1,320 | 1,344 | 5,319,000 |
| 2005/09/08 | 1,341 | 1,344 | 1,310 | 1,318 | 3,118,000 |
| 2005/09/07 | 1,365 | 1,371 | 1,343 | 1,346 | 2,592,000 |
| 2005/09/06 | 1,348 | 1,392 | 1,346 | 1,355 | 2,557,000 |
| 2005/09/05 | 1,345 | 1,347 | 1,338 | 1,342 | 1,464,000 |
| 2005/09/02 | 1,347 | 1,352 | 1,341 | 1,349 | 933,000 |
| 2005/09/01 | 1,339 | 1,353 | 1,339 | 1,346 | 1,276,000 |
| 2005/08/31 | 1,308 | 1,338 | 1,308 | 1,338 | 1,067,000 |
| 2005/08/30 | 1,330 | 1,337 | 1,326 | 1,328 | 548,000 |
| 2005/08/29 | 1,324 | 1,324 | 1,308 | 1,315 | 934,000 |
| 2005/08/26 | 1,320 | 1,333 | 1,311 | 1,325 | 1,251,000 |
| 2005/08/25 | 1,340 | 1,343 | 1,322 | 1,322 | 1,398,000 |
| 2005/08/24 | 1,333 | 1,340 | 1,323 | 1,339 | 1,284,000 |
| 2005/08/23 | 1,338 | 1,348 | 1,328 | 1,332 | 2,022,000 |
| 2005/08/22 | 1,321 | 1,341 | 1,313 | 1,338 | 2,195,000 |
| 2005/08/19 | 1,343 | 1,344 | 1,325 | 1,331 | 1,015,000 |
| 2005/08/18 | 1,347 | 1,353 | 1,341 | 1,343 | 1,065,000 |
| 2005/08/17 | 1,342 | 1,352 | 1,336 | 1,336 | 1,200,000 |
| 2005/08/16 | 1,338 | 1,354 | 1,330 | 1,341 | 1,960,000 |
| 2005/08/15 | 1,336 | 1,344 | 1,327 | 1,337 | 1,461,000 |
| 2005/08/12 | 1,320 | 1,352 | 1,310 | 1,335 | 4,490,000 |
| 2005/08/11 | 1,275 | 1,320 | 1,264 | 1,300 | 3,052,000 |
| 2005/08/10 | 1,235 | 1,266 | 1,233 | 1,257 | 1,629,000 |
| 2005/08/09 | 1,224 | 1,240 | 1,216 | 1,235 | 1,597,000 |
| 2005/08/08 | 1,226 | 1,232 | 1,207 | 1,224 | 1,548,000 |
| 2005/08/05 | 1,248 | 1,249 | 1,226 | 1,235 | 1,450,000 |
| 2005/08/04 | 1,262 | 1,262 | 1,243 | 1,257 | 1,665,000 |
| 2005/08/03 | 1,258 | 1,264 | 1,248 | 1,262 | 1,615,000 |
| 2005/08/02 | 1,256 | 1,263 | 1,248 | 1,252 | 1,598,000 |
| 2005/08/01 | 1,264 | 1,265 | 1,255 | 1,260 | 1,415,000 |
| 2005/07/29 | 1,264 | 1,267 | 1,254 | 1,263 | 1,324,000 |
| 2005/07/28 | 1,260 | 1,262 | 1,253 | 1,262 | 896,000 |
| 2005/07/27 | 1,246 | 1,263 | 1,246 | 1,259 | 1,057,000 |
| 2005/07/26 | 1,242 | 1,259 | 1,238 | 1,252 | 1,473,000 |
| 2005/07/25 | 1,261 | 1,267 | 1,240 | 1,248 | 1,972,000 |
| 2005/07/22 | 1,263 | 1,266 | 1,255 | 1,257 | 1,090,000 |
| 2005/07/21 | 1,257 | 1,268 | 1,255 | 1,258 | 1,231,000 |
| 2005/07/20 | 1,255 | 1,264 | 1,253 | 1,257 | 801,000 |
| 2005/07/19 | 1,254 | 1,265 | 1,252 | 1,255 | 1,556,000 |
| 2005/07/15 | 1,274 | 1,275 | 1,249 | 1,249 | 1,309,000 |
| 2005/07/14 | 1,261 | 1,270 | 1,256 | 1,257 | 1,210,000 |
| 2005/07/13 | 1,257 | 1,261 | 1,248 | 1,250 | 1,130,000 |
| 2005/07/12 | 1,260 | 1,269 | 1,255 | 1,256 | 1,996,000 |
| 2005/07/11 | 1,262 | 1,271 | 1,256 | 1,260 | 1,338,000 |
| 2005/07/08 | 1,257 | 1,273 | 1,244 | 1,255 | 2,493,000 |
| 2005/07/07 | 1,269 | 1,269 | 1,246 | 1,256 | 1,331,000 |
| 2005/07/06 | 1,274 | 1,279 | 1,264 | 1,270 | 1,240,000 |
| 2005/07/05 | 1,282 | 1,285 | 1,276 | 1,283 | 791,000 |
| 2005/07/04 | 1,277 | 1,287 | 1,272 | 1,287 | 844,000 |
| 2005/07/01 | 1,272 | 1,286 | 1,261 | 1,276 | 1,271,000 |
| 2005/06/30 | 1,262 | 1,271 | 1,253 | 1,271 | 1,482,000 |
| 2005/06/29 | 1,246 | 1,267 | 1,239 | 1,265 | 2,170,000 |
| 2005/06/28 | 1,245 | 1,255 | 1,240 | 1,245 | 1,383,000 |
| 2005/06/27 | 1,236 | 1,240 | 1,226 | 1,239 | 1,150,000 |
| 2005/06/24 | 1,239 | 1,249 | 1,235 | 1,249 | 1,471,000 |
| 2005/06/23 | 1,249 | 1,267 | 1,249 | 1,259 | 1,505,000 |
| 2005/06/22 | 1,234 | 1,256 | 1,234 | 1,251 | 1,323,000 |
| 2005/06/21 | 1,224 | 1,250 | 1,222 | 1,246 | 2,020,000 |
| 2005/06/20 | 1,243 | 1,243 | 1,225 | 1,225 | 1,157,000 |
| 2005/06/17 | 1,228 | 1,242 | 1,227 | 1,242 | 995,000 |
| 2005/06/16 | 1,214 | 1,235 | 1,214 | 1,226 | 1,324,000 |
| 2005/06/15 | 1,207 | 1,221 | 1,202 | 1,215 | 1,123,000 |
| 2005/06/14 | 1,200 | 1,208 | 1,196 | 1,206 | 995,000 |
| 2005/06/13 | 1,213 | 1,220 | 1,202 | 1,204 | 917,000 |
| 2005/06/10 | 1,200 | 1,208 | 1,191 | 1,207 | 4,907,000 |
| 2005/06/09 | 1,199 | 1,212 | 1,198 | 1,205 | 1,551,000 |
| 2005/06/08 | 1,198 | 1,218 | 1,198 | 1,204 | 1,064,000 |
| 2005/06/07 | 1,204 | 1,212 | 1,190 | 1,197 | 1,177,000 |
| 2005/06/06 | 1,199 | 1,210 | 1,190 | 1,210 | 1,227,000 |
| 2005/06/03 | 1,211 | 1,218 | 1,196 | 1,207 | 1,531,000 |
| 2005/06/02 | 1,220 | 1,226 | 1,210 | 1,215 | 1,564,000 |
| 2005/06/01 | 1,198 | 1,225 | 1,197 | 1,219 | 1,777,000 |
| 2005/05/31 | 1,180 | 1,206 | 1,180 | 1,203 | 1,656,000 |
| 2005/05/30 | 1,194 | 1,201 | 1,180 | 1,186 | 1,858,000 |
| 2005/05/27 | 1,185 | 1,195 | 1,176 | 1,184 | 1,167,000 |
| 2005/05/26 | 1,189 | 1,199 | 1,186 | 1,188 | 1,040,000 |
| 2005/05/25 | 1,200 | 1,201 | 1,182 | 1,188 | 968,000 |
| 2005/05/24 | 1,182 | 1,203 | 1,182 | 1,199 | 1,475,000 |
| 2005/05/23 | 1,187 | 1,192 | 1,168 | 1,189 | 2,017,000 |
| 2005/05/20 | 1,198 | 1,207 | 1,183 | 1,191 | 2,109,000 |
| 2005/05/19 | 1,170 | 1,190 | 1,156 | 1,184 | 1,835,000 |
| 2005/05/18 | 1,144 | 1,156 | 1,143 | 1,150 | 1,717,000 |
| 2005/05/17 | 1,170 | 1,182 | 1,143 | 1,144 | 2,212,000 |
| 2005/05/16 | 1,180 | 1,185 | 1,156 | 1,159 | 1,796,000 |
| 2005/05/13 | 1,190 | 1,193 | 1,165 | 1,170 | 3,312,000 |
| 2005/05/12 | 1,188 | 1,213 | 1,186 | 1,209 | 1,924,000 |
| 2005/05/11 | 1,178 | 1,192 | 1,173 | 1,186 | 920,000 |
| 2005/05/10 | 1,196 | 1,196 | 1,182 | 1,190 | 1,040,000 |
| 2005/05/09 | 1,200 | 1,204 | 1,173 | 1,195 | 1,880,000 |
| 2005/05/06 | 1,182 | 1,197 | 1,172 | 1,197 | 1,393,000 |
| 2005/05/02 | 1,175 | 1,179 | 1,157 | 1,172 | 1,501,000 |
| 2005/04/28 | 1,172 | 1,181 | 1,159 | 1,178 | 1,317,000 |
| 2005/04/27 | 1,170 | 1,184 | 1,163 | 1,163 | 1,062,000 |
| 2005/04/26 | 1,199 | 1,206 | 1,177 | 1,178 | 1,950,000 |
| 2005/04/25 | 1,158 | 1,186 | 1,158 | 1,169 | 1,357,000 |
| 2005/04/22 | 1,180 | 1,189 | 1,175 | 1,178 | 1,229,000 |
| 2005/04/21 | 1,156 | 1,170 | 1,141 | 1,169 | 1,307,000 |
| 2005/04/20 | 1,184 | 1,189 | 1,174 | 1,181 | 1,704,000 |
| 2005/04/19 | 1,171 | 1,195 | 1,159 | 1,184 | 2,141,000 |
| 2005/04/18 | 1,180 | 1,185 | 1,145 | 1,153 | 2,579,000 |
| 2005/04/15 | 1,217 | 1,222 | 1,201 | 1,210 | 2,164,000 |
| 2005/04/14 | 1,231 | 1,237 | 1,213 | 1,228 | 3,240,000 |
| 2005/04/13 | 1,259 | 1,268 | 1,242 | 1,260 | 1,751,000 |
| 2005/04/12 | 1,262 | 1,265 | 1,249 | 1,252 | 1,470,000 |
| 2005/04/11 | 1,261 | 1,277 | 1,258 | 1,261 | 2,045,000 |
| 2005/04/08 | 1,275 | 1,276 | 1,259 | 1,259 | 2,540,000 |
| 2005/04/07 | 1,271 | 1,280 | 1,246 | 1,259 | 1,665,000 |
| 2005/04/06 | 1,249 | 1,257 | 1,238 | 1,255 | 657,000 |
| 2005/04/05 | 1,237 | 1,252 | 1,235 | 1,247 | 635,000 |
| 2005/04/04 | 1,247 | 1,247 | 1,226 | 1,235 | 981,000 |
| 2005/04/01 | 1,233 | 1,250 | 1,217 | 1,249 | 2,044,000 |
| 2005/03/31 | 1,205 | 1,233 | 1,205 | 1,232 | 1,728,000 |
| 2005/03/30 | 1,217 | 1,235 | 1,211 | 1,225 | 1,973,000 |
| 2005/03/29 | 1,260 | 1,260 | 1,235 | 1,236 | 2,259,000 |
| 2005/03/28 | 1,248 | 1,267 | 1,248 | 1,260 | 1,205,000 |
| 2005/03/25 | 1,262 | 1,270 | 1,249 | 1,262 | 1,913,000 |
| 2005/03/24 | 1,270 | 1,290 | 1,266 | 1,272 | 1,637,000 |
| 2005/03/23 | 1,296 | 1,297 | 1,264 | 1,284 | 2,285,000 |
| 2005/03/22 | 1,300 | 1,317 | 1,290 | 1,305 | 3,060,000 |
| 2005/03/18 | 1,281 | 1,307 | 1,279 | 1,294 | 4,321,000 |
| 2005/03/17 | 1,250 | 1,262 | 1,244 | 1,261 | 2,007,000 |
| 2005/03/16 | 1,244 | 1,257 | 1,236 | 1,249 | 1,496,000 |
| 2005/03/15 | 1,260 | 1,260 | 1,238 | 1,246 | 1,441,000 |
| 2005/03/14 | 1,247 | 1,260 | 1,238 | 1,240 | 1,203,000 |
| 2005/03/11 | 1,221 | 1,249 | 1,221 | 1,238 | 5,128,000 |
| 2005/03/10 | 1,229 | 1,243 | 1,222 | 1,222 | 1,856,000 |
| 2005/03/09 | 1,246 | 1,253 | 1,240 | 1,249 | 1,205,000 |
| 2005/03/08 | 1,245 | 1,253 | 1,229 | 1,238 | 1,649,000 |
| 2005/03/07 | 1,238 | 1,246 | 1,232 | 1,245 | 2,279,000 |
| 2005/03/04 | 1,219 | 1,222 | 1,199 | 1,219 | 1,489,000 |
| 2005/03/03 | 1,217 | 1,218 | 1,213 | 1,218 | 1,279,000 |
| 2005/03/02 | 1,205 | 1,217 | 1,202 | 1,212 | 1,983,000 |
| 2005/03/01 | 1,194 | 1,202 | 1,187 | 1,198 | 818,000 |
| 2005/02/28 | 1,200 | 1,204 | 1,187 | 1,193 | 1,334,000 |
| 2005/02/25 | 1,188 | 1,192 | 1,182 | 1,185 | 1,386,000 |
| 2005/02/24 | 1,165 | 1,172 | 1,165 | 1,168 | 792,000 |
| 2005/02/23 | 1,164 | 1,170 | 1,154 | 1,161 | 1,131,000 |
| 2005/02/22 | 1,182 | 1,189 | 1,172 | 1,179 | 629,000 |
| 2005/02/21 | 1,190 | 1,192 | 1,182 | 1,184 | 783,000 |
| 2005/02/18 | 1,180 | 1,191 | 1,172 | 1,187 | 1,374,000 |
| 2005/02/17 | 1,175 | 1,185 | 1,175 | 1,176 | 1,229,000 |
| 2005/02/16 | 1,176 | 1,187 | 1,173 | 1,176 | 984,000 |
| 2005/02/15 | 1,191 | 1,193 | 1,179 | 1,182 | 996,000 |
| 2005/02/14 | 1,198 | 1,201 | 1,186 | 1,188 | 1,139,000 |
| 2005/02/10 | 1,183 | 1,187 | 1,171 | 1,183 | 1,593,000 |
| 2005/02/09 | 1,191 | 1,195 | 1,172 | 1,182 | 1,347,000 |
| 2005/02/08 | 1,184 | 1,198 | 1,180 | 1,186 | 1,212,000 |
| 2005/02/07 | 1,184 | 1,194 | 1,176 | 1,187 | 1,189,000 |
| 2005/02/04 | 1,180 | 1,182 | 1,155 | 1,167 | 2,165,000 |
| 2005/02/03 | 1,188 | 1,195 | 1,171 | 1,182 | 1,792,000 |
| 2005/02/02 | 1,198 | 1,207 | 1,189 | 1,195 | 1,929,000 |
| 2005/02/01 | 1,190 | 1,198 | 1,181 | 1,193 | 1,889,000 |
| 2005/01/31 | 1,193 | 1,215 | 1,187 | 1,197 | 2,227,000 |
| 2005/01/28 | 1,210 | 1,212 | 1,205 | 1,212 | 1,524,000 |
| 2005/01/27 | 1,207 | 1,216 | 1,200 | 1,216 | 2,017,000 |
| 2005/01/26 | 1,210 | 1,216 | 1,199 | 1,206 | 1,989,000 |
| 2005/01/25 | 1,206 | 1,207 | 1,187 | 1,198 | 1,694,000 |
| 2005/01/24 | 1,179 | 1,199 | 1,176 | 1,195 | 1,859,000 |
| 2005/01/21 | 1,179 | 1,194 | 1,176 | 1,179 | 1,487,000 |
| 2005/01/20 | 1,180 | 1,190 | 1,171 | 1,177 | 1,884,000 |
| 2005/01/19 | 1,217 | 1,217 | 1,198 | 1,198 | 1,250,000 |
| 2005/01/18 | 1,225 | 1,235 | 1,208 | 1,211 | 1,152,000 |
| 2005/01/17 | 1,238 | 1,244 | 1,221 | 1,221 | 3,023,000 |
| 2005/01/14 | 1,180 | 1,204 | 1,175 | 1,198 | 2,079,000 |
| 2005/01/13 | 1,189 | 1,189 | 1,173 | 1,175 | 1,014,000 |
| 2005/01/12 | 1,190 | 1,193 | 1,185 | 1,190 | 2,546,000 |
| 2005/01/11 | 1,170 | 1,193 | 1,169 | 1,183 | 2,916,000 |
| 2005/01/07 | 1,151 | 1,156 | 1,142 | 1,145 | 1,188,000 |
| 2005/01/06 | 1,132 | 1,154 | 1,132 | 1,145 | 1,859,000 |
| 2005/01/05 | 1,145 | 1,156 | 1,141 | 1,141 | 1,304,000 |
| 2005/01/04 | 1,165 | 1,170 | 1,154 | 1,165 | 411,000 |