積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,523 | 1,530 | 1,482 | 1,484 | 1,776,000 |
| 2005/12/29 | 1,540 | 1,543 | 1,520 | 1,533 | 1,750,000 |
| 2005/12/28 | 1,485 | 1,535 | 1,477 | 1,535 | 1,964,000 |
| 2005/12/27 | 1,500 | 1,519 | 1,490 | 1,504 | 1,522,000 |
| 2005/12/26 | 1,550 | 1,553 | 1,519 | 1,529 | 1,313,000 |
| 2005/12/22 | 1,548 | 1,555 | 1,519 | 1,543 | 2,801,000 |
| 2005/12/21 | 1,525 | 1,564 | 1,524 | 1,543 | 3,847,000 |
| 2005/12/20 | 1,467 | 1,527 | 1,466 | 1,524 | 2,426,000 |
| 2005/12/19 | 1,450 | 1,462 | 1,440 | 1,459 | 1,303,000 |
| 2005/12/16 | 1,488 | 1,488 | 1,440 | 1,450 | 1,893,000 |
| 2005/12/15 | 1,464 | 1,488 | 1,455 | 1,472 | 2,520,000 |
| 2005/12/14 | 1,481 | 1,491 | 1,434 | 1,453 | 3,185,000 |
| 2005/12/13 | 1,479 | 1,485 | 1,461 | 1,476 | 2,068,000 |
| 2005/12/12 | 1,489 | 1,498 | 1,472 | 1,488 | 2,505,000 |
| 2005/12/09 | 1,449 | 1,477 | 1,446 | 1,462 | 5,664,000 |
| 2005/12/08 | 1,462 | 1,476 | 1,440 | 1,449 | 2,185,000 |
| 2005/12/07 | 1,465 | 1,480 | 1,445 | 1,470 | 3,757,000 |
| 2005/12/06 | 1,457 | 1,471 | 1,430 | 1,430 | 3,044,000 |
| 2005/12/05 | 1,480 | 1,482 | 1,460 | 1,469 | 2,023,000 |
| 2005/12/02 | 1,496 | 1,497 | 1,461 | 1,488 | 2,482,000 |
| 2005/12/01 | 1,434 | 1,483 | 1,431 | 1,472 | 3,059,000 |
| 2005/11/30 | 1,439 | 1,443 | 1,412 | 1,425 | 3,858,000 |
| 2005/11/29 | 1,442 | 1,450 | 1,411 | 1,438 | 1,764,000 |
| 2005/11/28 | 1,441 | 1,442 | 1,407 | 1,437 | 1,532,000 |
| 2005/11/25 | 1,420 | 1,446 | 1,397 | 1,441 | 2,252,000 |
| 2005/11/24 | 1,483 | 1,485 | 1,422 | 1,429 | 2,480,000 |
| 2005/11/22 | 1,488 | 1,498 | 1,474 | 1,482 | 1,474,000 |
| 2005/11/21 | 1,497 | 1,502 | 1,465 | 1,478 | 2,097,000 |
| 2005/11/18 | 1,485 | 1,500 | 1,479 | 1,496 | 2,029,000 |
| 2005/11/17 | 1,452 | 1,482 | 1,434 | 1,474 | 1,527,000 |
| 2005/11/16 | 1,422 | 1,457 | 1,411 | 1,451 | 1,602,000 |
| 2005/11/15 | 1,458 | 1,471 | 1,432 | 1,442 | 1,584,000 |
| 2005/11/14 | 1,476 | 1,489 | 1,460 | 1,486 | 6,879,000 |
| 2005/11/11 | 1,415 | 1,458 | 1,404 | 1,456 | 3,016,000 |
| 2005/11/10 | 1,421 | 1,431 | 1,395 | 1,415 | 1,879,000 |
| 2005/11/09 | 1,440 | 1,445 | 1,417 | 1,434 | 2,025,000 |
| 2005/11/08 | 1,477 | 1,477 | 1,452 | 1,453 | 1,294,000 |
| 2005/11/07 | 1,462 | 1,477 | 1,437 | 1,477 | 2,235,000 |
| 2005/11/04 | 1,477 | 1,485 | 1,453 | 1,473 | 2,442,000 |
| 2005/11/02 | 1,489 | 1,490 | 1,459 | 1,472 | 2,092,000 |
| 2005/11/01 | 1,505 | 1,505 | 1,465 | 1,477 | 2,885,000 |
| 2005/10/31 | 1,394 | 1,447 | 1,394 | 1,445 | 2,680,000 |
| 2005/10/28 | 1,395 | 1,411 | 1,385 | 1,389 | 2,468,000 |
| 2005/10/27 | 1,400 | 1,442 | 1,400 | 1,415 | 3,845,000 |
| 2005/10/26 | 1,328 | 1,392 | 1,326 | 1,390 | 3,479,000 |
| 2005/10/25 | 1,315 | 1,337 | 1,313 | 1,327 | 2,074,000 |
| 2005/10/24 | 1,314 | 1,332 | 1,302 | 1,309 | 1,514,000 |
| 2005/10/21 | 1,283 | 1,321 | 1,272 | 1,307 | 2,484,000 |
| 2005/10/20 | 1,296 | 1,319 | 1,296 | 1,303 | 2,497,000 |
| 2005/10/19 | 1,327 | 1,330 | 1,299 | 1,307 | 2,447,000 |
| 2005/10/18 | 1,333 | 1,353 | 1,330 | 1,347 | 1,895,000 |
| 2005/10/17 | 1,354 | 1,365 | 1,343 | 1,351 | 1,644,000 |
| 2005/10/14 | 1,370 | 1,370 | 1,341 | 1,351 | 3,534,000 |
| 2005/10/13 | 1,329 | 1,355 | 1,307 | 1,350 | 1,972,000 |
| 2005/10/12 | 1,336 | 1,372 | 1,324 | 1,339 | 2,879,000 |
| 2005/10/11 | 1,288 | 1,357 | 1,288 | 1,356 | 2,773,000 |
| 2005/10/07 | 1,283 | 1,323 | 1,279 | 1,306 | 4,198,000 |
| 2005/10/06 | 1,336 | 1,337 | 1,263 | 1,266 | 4,589,000 |
| 2005/10/05 | 1,345 | 1,354 | 1,325 | 1,336 | 3,812,000 |
| 2005/10/04 | 1,345 | 1,348 | 1,335 | 1,344 | 2,869,000 |
| 2005/10/03 | 1,364 | 1,365 | 1,331 | 1,337 | 2,498,000 |
| 2005/09/30 | 1,388 | 1,391 | 1,356 | 1,391 | 4,576,000 |
| 2005/09/29 | 1,357 | 1,359 | 1,340 | 1,359 | 3,007,000 |
| 2005/09/28 | 1,350 | 1,350 | 1,324 | 1,337 | 3,763,000 |
| 2005/09/27 | 1,342 | 1,356 | 1,335 | 1,339 | 2,217,000 |
| 2005/09/26 | 1,329 | 1,364 | 1,313 | 1,361 | 2,496,000 |
| 2005/09/22 | 1,350 | 1,354 | 1,332 | 1,341 | 2,376,000 |
| 2005/09/21 | 1,346 | 1,369 | 1,343 | 1,357 | 2,403,000 |
| 2005/09/20 | 1,322 | 1,361 | 1,313 | 1,361 | 3,614,000 |
| 2005/09/16 | 1,349 | 1,349 | 1,331 | 1,342 | 2,652,000 |
| 2005/09/15 | 1,330 | 1,342 | 1,326 | 1,341 | 2,334,000 |
| 2005/09/14 | 1,330 | 1,339 | 1,328 | 1,335 | 1,364,000 |
| 2005/09/13 | 1,332 | 1,347 | 1,332 | 1,338 | 1,685,000 |
| 2005/09/12 | 1,340 | 1,352 | 1,328 | 1,337 | 2,172,000 |
| 2005/09/09 | 1,284 | 1,320 | 1,275 | 1,320 | 5,225,000 |
| 2005/09/08 | 1,296 | 1,298 | 1,272 | 1,283 | 1,789,000 |
| 2005/09/07 | 1,315 | 1,318 | 1,295 | 1,305 | 2,215,000 |
| 2005/09/06 | 1,290 | 1,334 | 1,290 | 1,303 | 5,698,000 |
| 2005/09/05 | 1,247 | 1,266 | 1,247 | 1,257 | 2,743,000 |
| 2005/09/02 | 1,237 | 1,250 | 1,233 | 1,246 | 2,567,000 |
| 2005/09/01 | 1,223 | 1,239 | 1,222 | 1,236 | 2,385,000 |
| 2005/08/31 | 1,195 | 1,215 | 1,187 | 1,215 | 1,186,000 |
| 2005/08/30 | 1,185 | 1,210 | 1,185 | 1,208 | 1,183,000 |
| 2005/08/29 | 1,191 | 1,191 | 1,176 | 1,181 | 984,000 |
| 2005/08/26 | 1,198 | 1,203 | 1,185 | 1,196 | 1,127,000 |
| 2005/08/25 | 1,203 | 1,206 | 1,186 | 1,188 | 2,029,000 |
| 2005/08/24 | 1,212 | 1,225 | 1,202 | 1,218 | 3,161,000 |
| 2005/08/23 | 1,227 | 1,245 | 1,220 | 1,232 | 3,566,000 |
| 2005/08/22 | 1,200 | 1,210 | 1,192 | 1,206 | 2,323,000 |
| 2005/08/19 | 1,213 | 1,214 | 1,189 | 1,199 | 1,969,000 |
| 2005/08/18 | 1,200 | 1,226 | 1,196 | 1,215 | 4,547,000 |
| 2005/08/17 | 1,172 | 1,192 | 1,171 | 1,176 | 2,865,000 |
| 2005/08/16 | 1,160 | 1,171 | 1,155 | 1,171 | 2,360,000 |
| 2005/08/15 | 1,154 | 1,163 | 1,150 | 1,158 | 1,541,000 |
| 2005/08/12 | 1,163 | 1,176 | 1,159 | 1,166 | 2,641,000 |
| 2005/08/11 | 1,145 | 1,165 | 1,142 | 1,160 | 2,902,000 |
| 2005/08/10 | 1,125 | 1,149 | 1,124 | 1,145 | 3,127,000 |
| 2005/08/09 | 1,118 | 1,128 | 1,114 | 1,121 | 1,842,000 |
| 2005/08/08 | 1,100 | 1,120 | 1,096 | 1,117 | 2,146,000 |
| 2005/08/05 | 1,116 | 1,117 | 1,103 | 1,112 | 1,978,000 |
| 2005/08/04 | 1,113 | 1,121 | 1,112 | 1,115 | 1,272,000 |
| 2005/08/03 | 1,125 | 1,128 | 1,111 | 1,121 | 1,817,000 |
| 2005/08/02 | 1,130 | 1,131 | 1,118 | 1,124 | 1,803,000 |
| 2005/08/01 | 1,135 | 1,137 | 1,124 | 1,125 | 2,038,000 |
| 2005/07/29 | 1,124 | 1,135 | 1,121 | 1,135 | 1,281,000 |
| 2005/07/28 | 1,126 | 1,129 | 1,120 | 1,127 | 749,000 |
| 2005/07/27 | 1,117 | 1,129 | 1,116 | 1,125 | 1,212,000 |
| 2005/07/26 | 1,116 | 1,125 | 1,114 | 1,122 | 1,506,000 |
| 2005/07/25 | 1,130 | 1,130 | 1,114 | 1,123 | 2,708,000 |
| 2005/07/22 | 1,126 | 1,131 | 1,123 | 1,130 | 1,560,000 |
| 2005/07/21 | 1,133 | 1,139 | 1,125 | 1,129 | 1,642,000 |
| 2005/07/20 | 1,140 | 1,141 | 1,129 | 1,129 | 2,225,000 |
| 2005/07/19 | 1,138 | 1,141 | 1,133 | 1,135 | 831,000 |
| 2005/07/15 | 1,144 | 1,144 | 1,135 | 1,138 | 1,225,000 |
| 2005/07/14 | 1,126 | 1,138 | 1,126 | 1,129 | 1,079,000 |
| 2005/07/13 | 1,132 | 1,135 | 1,124 | 1,126 | 982,000 |
| 2005/07/12 | 1,139 | 1,139 | 1,129 | 1,130 | 857,000 |
| 2005/07/11 | 1,143 | 1,146 | 1,133 | 1,138 | 1,207,000 |
| 2005/07/08 | 1,128 | 1,140 | 1,119 | 1,136 | 2,297,000 |
| 2005/07/07 | 1,133 | 1,134 | 1,118 | 1,127 | 1,312,000 |
| 2005/07/06 | 1,139 | 1,140 | 1,132 | 1,137 | 1,508,000 |
| 2005/07/05 | 1,144 | 1,144 | 1,137 | 1,140 | 1,484,000 |
| 2005/07/04 | 1,133 | 1,139 | 1,132 | 1,139 | 604,000 |
| 2005/07/01 | 1,116 | 1,140 | 1,111 | 1,131 | 1,569,000 |
| 2005/06/30 | 1,123 | 1,123 | 1,110 | 1,121 | 849,000 |
| 2005/06/29 | 1,108 | 1,128 | 1,104 | 1,120 | 2,077,000 |
| 2005/06/28 | 1,104 | 1,105 | 1,092 | 1,100 | 2,550,000 |
| 2005/06/27 | 1,100 | 1,103 | 1,090 | 1,103 | 1,405,000 |
| 2005/06/24 | 1,107 | 1,117 | 1,103 | 1,116 | 1,806,000 |
| 2005/06/23 | 1,126 | 1,141 | 1,123 | 1,127 | 2,372,000 |
| 2005/06/22 | 1,092 | 1,118 | 1,092 | 1,115 | 1,559,000 |
| 2005/06/21 | 1,082 | 1,097 | 1,082 | 1,096 | 1,218,000 |
| 2005/06/20 | 1,101 | 1,101 | 1,082 | 1,093 | 2,249,000 |
| 2005/06/17 | 1,089 | 1,104 | 1,089 | 1,100 | 1,116,000 |
| 2005/06/16 | 1,092 | 1,098 | 1,083 | 1,089 | 1,368,000 |
| 2005/06/15 | 1,076 | 1,091 | 1,076 | 1,090 | 2,599,000 |
| 2005/06/14 | 1,078 | 1,082 | 1,072 | 1,075 | 1,479,000 |
| 2005/06/13 | 1,076 | 1,089 | 1,076 | 1,082 | 1,587,000 |
| 2005/06/10 | 1,071 | 1,095 | 1,071 | 1,090 | 4,681,000 |
| 2005/06/09 | 1,075 | 1,090 | 1,074 | 1,075 | 1,391,000 |
| 2005/06/08 | 1,070 | 1,087 | 1,070 | 1,080 | 1,162,000 |
| 2005/06/07 | 1,079 | 1,085 | 1,071 | 1,077 | 878,000 |
| 2005/06/06 | 1,078 | 1,079 | 1,062 | 1,079 | 1,247,000 |
| 2005/06/03 | 1,092 | 1,097 | 1,074 | 1,080 | 1,507,000 |
| 2005/06/02 | 1,094 | 1,101 | 1,086 | 1,091 | 1,656,000 |
| 2005/06/01 | 1,064 | 1,090 | 1,063 | 1,090 | 1,165,000 |
| 2005/05/31 | 1,063 | 1,075 | 1,055 | 1,067 | 1,263,000 |
| 2005/05/30 | 1,063 | 1,072 | 1,061 | 1,068 | 1,721,000 |
| 2005/05/27 | 1,067 | 1,078 | 1,058 | 1,063 | 2,009,000 |
| 2005/05/26 | 1,078 | 1,080 | 1,066 | 1,067 | 1,267,000 |
| 2005/05/25 | 1,092 | 1,096 | 1,070 | 1,073 | 2,313,000 |
| 2005/05/24 | 1,089 | 1,103 | 1,086 | 1,103 | 2,236,000 |
| 2005/05/23 | 1,090 | 1,090 | 1,066 | 1,088 | 1,236,000 |
| 2005/05/20 | 1,086 | 1,087 | 1,073 | 1,076 | 2,182,000 |
| 2005/05/19 | 1,057 | 1,084 | 1,050 | 1,076 | 2,427,000 |
| 2005/05/18 | 1,035 | 1,054 | 1,035 | 1,037 | 3,107,000 |
| 2005/05/17 | 1,087 | 1,091 | 1,059 | 1,061 | 1,760,000 |
| 2005/05/16 | 1,089 | 1,090 | 1,071 | 1,072 | 884,000 |
| 2005/05/13 | 1,092 | 1,097 | 1,088 | 1,096 | 1,390,000 |
| 2005/05/12 | 1,111 | 1,113 | 1,105 | 1,107 | 1,539,000 |
| 2005/05/11 | 1,105 | 1,105 | 1,094 | 1,105 | 1,850,000 |
| 2005/05/10 | 1,122 | 1,126 | 1,106 | 1,113 | 1,538,000 |
| 2005/05/09 | 1,094 | 1,129 | 1,094 | 1,129 | 1,914,000 |
| 2005/05/06 | 1,105 | 1,116 | 1,095 | 1,114 | 2,089,000 |
| 2005/05/02 | 1,116 | 1,120 | 1,093 | 1,104 | 1,533,000 |
| 2005/04/28 | 1,097 | 1,110 | 1,091 | 1,110 | 1,588,000 |
| 2005/04/27 | 1,095 | 1,098 | 1,087 | 1,096 | 1,333,000 |
| 2005/04/26 | 1,108 | 1,108 | 1,092 | 1,095 | 2,066,000 |
| 2005/04/25 | 1,086 | 1,091 | 1,077 | 1,083 | 1,817,000 |
| 2005/04/22 | 1,106 | 1,107 | 1,085 | 1,085 | 2,500,000 |
| 2005/04/21 | 1,082 | 1,090 | 1,055 | 1,086 | 1,555,000 |
| 2005/04/20 | 1,104 | 1,107 | 1,096 | 1,102 | 2,265,000 |
| 2005/04/19 | 1,110 | 1,119 | 1,091 | 1,103 | 3,569,000 |
| 2005/04/18 | 1,132 | 1,133 | 1,102 | 1,103 | 3,219,000 |
| 2005/04/15 | 1,135 | 1,156 | 1,132 | 1,145 | 4,642,000 |
| 2005/04/14 | 1,121 | 1,121 | 1,105 | 1,117 | 2,434,000 |
| 2005/04/13 | 1,123 | 1,128 | 1,116 | 1,123 | 1,930,000 |
| 2005/04/12 | 1,140 | 1,141 | 1,124 | 1,129 | 1,501,000 |
| 2005/04/11 | 1,141 | 1,150 | 1,134 | 1,137 | 2,445,000 |
| 2005/04/08 | 1,168 | 1,170 | 1,158 | 1,158 | 2,415,000 |
| 2005/04/07 | 1,175 | 1,175 | 1,151 | 1,160 | 2,052,000 |
| 2005/04/06 | 1,153 | 1,170 | 1,142 | 1,170 | 2,444,000 |
| 2005/04/05 | 1,140 | 1,153 | 1,136 | 1,149 | 1,318,000 |
| 2005/04/04 | 1,135 | 1,139 | 1,130 | 1,136 | 1,275,000 |
| 2005/04/01 | 1,131 | 1,152 | 1,127 | 1,147 | 2,146,000 |
| 2005/03/31 | 1,133 | 1,149 | 1,129 | 1,145 | 2,360,000 |
| 2005/03/30 | 1,148 | 1,148 | 1,116 | 1,132 | 1,720,000 |
| 2005/03/29 | 1,177 | 1,177 | 1,136 | 1,147 | 2,779,000 |
| 2005/03/28 | 1,150 | 1,163 | 1,146 | 1,157 | 1,206,000 |
| 2005/03/25 | 1,160 | 1,160 | 1,138 | 1,140 | 1,415,000 |
| 2005/03/24 | 1,151 | 1,166 | 1,149 | 1,163 | 2,028,000 |
| 2005/03/23 | 1,176 | 1,177 | 1,141 | 1,160 | 3,504,000 |
| 2005/03/22 | 1,176 | 1,195 | 1,174 | 1,174 | 2,256,000 |
| 2005/03/18 | 1,162 | 1,182 | 1,162 | 1,175 | 2,489,000 |
| 2005/03/17 | 1,168 | 1,177 | 1,166 | 1,170 | 1,647,000 |
| 2005/03/16 | 1,181 | 1,183 | 1,169 | 1,178 | 1,945,000 |
| 2005/03/15 | 1,190 | 1,195 | 1,176 | 1,183 | 1,455,000 |
| 2005/03/14 | 1,185 | 1,198 | 1,185 | 1,189 | 1,209,000 |
| 2005/03/11 | 1,170 | 1,194 | 1,170 | 1,190 | 5,159,000 |
| 2005/03/10 | 1,174 | 1,181 | 1,172 | 1,174 | 1,372,000 |
| 2005/03/09 | 1,177 | 1,183 | 1,173 | 1,183 | 1,974,000 |
| 2005/03/08 | 1,170 | 1,182 | 1,170 | 1,177 | 1,682,000 |
| 2005/03/07 | 1,182 | 1,197 | 1,180 | 1,182 | 1,164,000 |
| 2005/03/04 | 1,180 | 1,181 | 1,164 | 1,179 | 1,470,000 |
| 2005/03/03 | 1,179 | 1,187 | 1,171 | 1,185 | 1,420,000 |
| 2005/03/02 | 1,176 | 1,187 | 1,170 | 1,179 | 1,467,000 |
| 2005/03/01 | 1,167 | 1,183 | 1,154 | 1,173 | 2,837,000 |
| 2005/02/28 | 1,144 | 1,154 | 1,137 | 1,153 | 1,291,000 |
| 2005/02/25 | 1,134 | 1,140 | 1,131 | 1,133 | 1,017,000 |
| 2005/02/24 | 1,128 | 1,133 | 1,118 | 1,123 | 1,432,000 |
| 2005/02/23 | 1,133 | 1,137 | 1,112 | 1,116 | 1,892,000 |
| 2005/02/22 | 1,143 | 1,146 | 1,132 | 1,132 | 1,132,000 |
| 2005/02/21 | 1,150 | 1,152 | 1,145 | 1,148 | 1,068,000 |
| 2005/02/18 | 1,144 | 1,152 | 1,143 | 1,146 | 1,604,000 |
| 2005/02/17 | 1,149 | 1,154 | 1,143 | 1,146 | 1,278,000 |
| 2005/02/16 | 1,159 | 1,162 | 1,142 | 1,146 | 1,360,000 |
| 2005/02/15 | 1,156 | 1,161 | 1,153 | 1,158 | 984,000 |
| 2005/02/14 | 1,169 | 1,169 | 1,150 | 1,150 | 1,780,000 |
| 2005/02/10 | 1,130 | 1,145 | 1,130 | 1,145 | 2,120,000 |
| 2005/02/09 | 1,160 | 1,166 | 1,139 | 1,142 | 1,698,000 |
| 2005/02/08 | 1,166 | 1,166 | 1,155 | 1,157 | 964,000 |
| 2005/02/07 | 1,152 | 1,166 | 1,148 | 1,166 | 2,640,000 |
| 2005/02/04 | 1,167 | 1,168 | 1,131 | 1,145 | 3,853,000 |
| 2005/02/03 | 1,182 | 1,191 | 1,160 | 1,167 | 3,096,000 |
| 2005/02/02 | 1,200 | 1,209 | 1,194 | 1,195 | 1,297,000 |
| 2005/02/01 | 1,200 | 1,200 | 1,186 | 1,196 | 1,554,000 |
| 2005/01/31 | 1,191 | 1,210 | 1,175 | 1,200 | 2,872,000 |
| 2005/01/28 | 1,204 | 1,206 | 1,192 | 1,205 | 1,319,000 |
| 2005/01/27 | 1,206 | 1,209 | 1,198 | 1,203 | 1,305,000 |
| 2005/01/26 | 1,207 | 1,212 | 1,203 | 1,210 | 1,257,000 |
| 2005/01/25 | 1,199 | 1,212 | 1,193 | 1,209 | 1,866,000 |
| 2005/01/24 | 1,183 | 1,205 | 1,183 | 1,198 | 1,307,000 |
| 2005/01/21 | 1,190 | 1,201 | 1,185 | 1,187 | 1,565,000 |
| 2005/01/20 | 1,200 | 1,204 | 1,182 | 1,192 | 2,009,000 |
| 2005/01/19 | 1,188 | 1,215 | 1,182 | 1,210 | 2,394,000 |
| 2005/01/18 | 1,205 | 1,205 | 1,185 | 1,187 | 1,232,000 |
| 2005/01/17 | 1,193 | 1,208 | 1,193 | 1,204 | 1,557,000 |
| 2005/01/14 | 1,154 | 1,198 | 1,154 | 1,190 | 2,552,000 |
| 2005/01/13 | 1,174 | 1,178 | 1,160 | 1,160 | 1,192,000 |
| 2005/01/12 | 1,186 | 1,192 | 1,177 | 1,180 | 1,521,000 |
| 2005/01/11 | 1,186 | 1,203 | 1,184 | 1,187 | 2,195,000 |
| 2005/01/07 | 1,198 | 1,198 | 1,179 | 1,179 | 1,298,000 |
| 2005/01/06 | 1,175 | 1,186 | 1,173 | 1,180 | 1,895,000 |
| 2005/01/05 | 1,196 | 1,203 | 1,179 | 1,181 | 1,904,000 |
| 2005/01/04 | 1,197 | 1,216 | 1,184 | 1,216 | 1,028,000 |