日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)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 | 2,325 | 2,330 | 2,245 | 2,245 | 500,000 |
| 2005/12/29 | 2,305 | 2,340 | 2,300 | 2,310 | 751,000 |
| 2005/12/28 | 2,270 | 2,330 | 2,250 | 2,325 | 1,120,000 |
| 2005/12/27 | 2,295 | 2,295 | 2,260 | 2,260 | 825,000 |
| 2005/12/26 | 2,275 | 2,290 | 2,245 | 2,290 | 601,000 |
| 2005/12/22 | 2,290 | 2,295 | 2,215 | 2,270 | 1,008,000 |
| 2005/12/21 | 2,340 | 2,360 | 2,260 | 2,290 | 2,786,000 |
| 2005/12/20 | 2,195 | 2,195 | 2,145 | 2,165 | 1,693,000 |
| 2005/12/19 | 2,120 | 2,190 | 2,120 | 2,180 | 1,154,000 |
| 2005/12/16 | 2,140 | 2,180 | 2,110 | 2,140 | 1,465,000 |
| 2005/12/15 | 2,200 | 2,235 | 2,155 | 2,180 | 1,040,000 |
| 2005/12/14 | 2,315 | 2,315 | 2,235 | 2,240 | 1,415,000 |
| 2005/12/13 | 2,320 | 2,325 | 2,280 | 2,290 | 987,000 |
| 2005/12/12 | 2,250 | 2,340 | 2,225 | 2,315 | 1,433,000 |
| 2005/12/09 | 2,120 | 2,250 | 2,120 | 2,225 | 4,284,000 |
| 2005/12/08 | 2,210 | 2,230 | 2,135 | 2,155 | 1,089,000 |
| 2005/12/07 | 2,265 | 2,270 | 2,220 | 2,230 | 981,000 |
| 2005/12/06 | 2,250 | 2,260 | 2,220 | 2,225 | 1,274,000 |
| 2005/12/05 | 2,220 | 2,275 | 2,220 | 2,255 | 1,550,000 |
| 2005/12/02 | 2,250 | 2,260 | 2,235 | 2,260 | 1,961,000 |
| 2005/12/01 | 2,220 | 2,225 | 2,190 | 2,205 | 1,764,000 |
| 2005/11/30 | 2,115 | 2,220 | 2,100 | 2,180 | 2,514,000 |
| 2005/11/29 | 2,050 | 2,095 | 2,050 | 2,080 | 653,000 |
| 2005/11/28 | 2,055 | 2,075 | 2,045 | 2,075 | 786,000 |
| 2005/11/25 | 2,090 | 2,090 | 2,045 | 2,090 | 809,000 |
| 2005/11/24 | 2,100 | 2,115 | 2,085 | 2,090 | 1,630,000 |
| 2005/11/22 | 2,090 | 2,095 | 2,065 | 2,080 | 1,608,000 |
| 2005/11/21 | 2,055 | 2,100 | 2,030 | 2,050 | 1,645,000 |
| 2005/11/18 | 2,050 | 2,050 | 2,030 | 2,050 | 1,199,000 |
| 2005/11/17 | 1,983 | 2,015 | 1,981 | 2,000 | 2,535,000 |
| 2005/11/16 | 1,965 | 1,973 | 1,944 | 1,964 | 1,392,000 |
| 2005/11/15 | 1,938 | 1,975 | 1,925 | 1,972 | 1,829,000 |
| 2005/11/14 | 1,953 | 1,963 | 1,915 | 1,922 | 823,000 |
| 2005/11/11 | 1,997 | 1,997 | 1,941 | 1,961 | 2,006,000 |
| 2005/11/10 | 2,015 | 2,045 | 1,993 | 2,000 | 1,944,000 |
| 2005/11/09 | 1,981 | 2,090 | 1,963 | 2,055 | 3,516,000 |
| 2005/11/08 | 1,980 | 1,995 | 1,971 | 1,992 | 1,097,000 |
| 2005/11/07 | 2,025 | 2,025 | 1,984 | 2,005 | 2,385,000 |
| 2005/11/04 | 2,000 | 2,030 | 1,971 | 2,030 | 2,808,000 |
| 2005/11/02 | 1,945 | 1,984 | 1,930 | 1,964 | 2,201,000 |
| 2005/11/01 | 1,937 | 1,976 | 1,930 | 1,975 | 1,654,000 |
| 2005/10/31 | 1,892 | 1,900 | 1,877 | 1,891 | 1,306,000 |
| 2005/10/28 | 1,890 | 1,907 | 1,856 | 1,862 | 1,744,000 |
| 2005/10/27 | 1,875 | 1,935 | 1,871 | 1,897 | 1,890,000 |
| 2005/10/26 | 1,830 | 1,910 | 1,825 | 1,905 | 2,792,000 |
| 2005/10/25 | 1,777 | 1,822 | 1,777 | 1,820 | 1,365,000 |
| 2005/10/24 | 1,812 | 1,818 | 1,768 | 1,771 | 1,393,000 |
| 2005/10/21 | 1,790 | 1,824 | 1,772 | 1,816 | 2,116,000 |
| 2005/10/20 | 1,838 | 1,840 | 1,795 | 1,800 | 1,507,000 |
| 2005/10/19 | 1,785 | 1,807 | 1,771 | 1,778 | 1,769,000 |
| 2005/10/18 | 1,800 | 1,819 | 1,775 | 1,788 | 2,738,000 |
| 2005/10/17 | 1,845 | 1,851 | 1,815 | 1,822 | 1,898,000 |
| 2005/10/14 | 1,927 | 1,927 | 1,843 | 1,850 | 3,130,000 |
| 2005/10/13 | 1,900 | 1,910 | 1,854 | 1,898 | 2,136,000 |
| 2005/10/12 | 1,964 | 1,972 | 1,900 | 1,918 | 2,268,000 |
| 2005/10/11 | 1,839 | 1,973 | 1,830 | 1,967 | 3,267,000 |
| 2005/10/07 | 1,850 | 1,878 | 1,848 | 1,869 | 1,515,000 |
| 2005/10/06 | 1,900 | 1,905 | 1,862 | 1,887 | 2,325,000 |
| 2005/10/05 | 1,880 | 1,990 | 1,869 | 1,928 | 3,451,000 |
| 2005/10/04 | 2,000 | 2,005 | 1,941 | 1,950 | 3,260,000 |
| 2005/10/03 | 2,050 | 2,050 | 1,986 | 2,040 | 1,659,000 |
| 2005/09/30 | 2,090 | 2,090 | 2,055 | 2,075 | 1,366,000 |
| 2005/09/29 | 2,055 | 2,090 | 2,035 | 2,070 | 2,140,000 |
| 2005/09/28 | 2,025 | 2,035 | 2,000 | 2,015 | 1,929,000 |
| 2005/09/27 | 2,025 | 2,090 | 1,992 | 2,025 | 2,337,000 |
| 2005/09/26 | 2,055 | 2,060 | 2,000 | 2,030 | 3,309,000 |
| 2005/09/22 | 1,834 | 1,943 | 1,827 | 1,922 | 4,265,000 |
| 2005/09/21 | 1,900 | 1,937 | 1,860 | 1,864 | 6,345,000 |
| 2005/09/20 | 1,868 | 1,904 | 1,868 | 1,892 | 4,416,000 |
| 2005/09/16 | 1,800 | 1,831 | 1,770 | 1,808 | 3,119,000 |
| 2005/09/15 | 1,743 | 1,786 | 1,728 | 1,781 | 2,085,000 |
| 2005/09/14 | 1,740 | 1,775 | 1,713 | 1,718 | 3,180,000 |
| 2005/09/13 | 1,695 | 1,745 | 1,680 | 1,744 | 3,117,000 |
| 2005/09/12 | 1,650 | 1,675 | 1,634 | 1,674 | 2,343,000 |
| 2005/09/09 | 1,612 | 1,625 | 1,592 | 1,611 | 4,278,000 |
| 2005/09/08 | 1,645 | 1,655 | 1,605 | 1,611 | 3,212,000 |
| 2005/09/07 | 1,629 | 1,630 | 1,601 | 1,611 | 1,745,000 |
| 2005/09/06 | 1,610 | 1,626 | 1,580 | 1,599 | 2,083,000 |
| 2005/09/05 | 1,572 | 1,635 | 1,565 | 1,628 | 3,155,000 |
| 2005/09/02 | 1,506 | 1,562 | 1,506 | 1,561 | 2,769,000 |
| 2005/09/01 | 1,500 | 1,510 | 1,493 | 1,500 | 1,155,000 |
| 2005/08/31 | 1,499 | 1,499 | 1,480 | 1,493 | 1,090,000 |
| 2005/08/30 | 1,496 | 1,500 | 1,490 | 1,495 | 2,866,000 |
| 2005/08/29 | 1,474 | 1,475 | 1,456 | 1,471 | 1,065,000 |
| 2005/08/26 | 1,464 | 1,464 | 1,450 | 1,455 | 442,000 |
| 2005/08/25 | 1,453 | 1,456 | 1,440 | 1,444 | 1,302,000 |
| 2005/08/24 | 1,479 | 1,479 | 1,452 | 1,470 | 1,146,000 |
| 2005/08/23 | 1,485 | 1,498 | 1,476 | 1,483 | 1,631,000 |
| 2005/08/22 | 1,461 | 1,491 | 1,461 | 1,484 | 1,325,000 |
| 2005/08/19 | 1,437 | 1,461 | 1,437 | 1,461 | 942,000 |
| 2005/08/18 | 1,449 | 1,455 | 1,432 | 1,437 | 1,397,000 |
| 2005/08/17 | 1,470 | 1,470 | 1,458 | 1,458 | 2,129,000 |
| 2005/08/16 | 1,488 | 1,492 | 1,466 | 1,474 | 1,771,000 |
| 2005/08/15 | 1,506 | 1,530 | 1,484 | 1,500 | 1,494,000 |
| 2005/08/12 | 1,500 | 1,512 | 1,465 | 1,503 | 3,124,000 |
| 2005/08/11 | 1,490 | 1,499 | 1,472 | 1,496 | 2,018,000 |
| 2005/08/10 | 1,435 | 1,440 | 1,413 | 1,430 | 2,109,000 |
| 2005/08/09 | 1,391 | 1,438 | 1,390 | 1,434 | 1,262,000 |
| 2005/08/08 | 1,353 | 1,379 | 1,332 | 1,371 | 1,763,000 |
| 2005/08/05 | 1,400 | 1,400 | 1,382 | 1,391 | 1,316,000 |
| 2005/08/04 | 1,419 | 1,419 | 1,390 | 1,400 | 2,071,000 |
| 2005/08/03 | 1,425 | 1,431 | 1,411 | 1,418 | 1,453,000 |
| 2005/08/02 | 1,428 | 1,432 | 1,418 | 1,425 | 1,237,000 |
| 2005/08/01 | 1,400 | 1,431 | 1,400 | 1,427 | 1,539,000 |
| 2005/07/29 | 1,400 | 1,405 | 1,384 | 1,399 | 1,365,000 |
| 2005/07/28 | 1,365 | 1,392 | 1,365 | 1,389 | 1,253,000 |
| 2005/07/27 | 1,358 | 1,365 | 1,350 | 1,360 | 1,877,000 |
| 2005/07/26 | 1,338 | 1,353 | 1,331 | 1,347 | 1,644,000 |
| 2005/07/25 | 1,321 | 1,338 | 1,317 | 1,332 | 1,591,000 |
| 2005/07/22 | 1,320 | 1,324 | 1,311 | 1,321 | 1,335,000 |
| 2005/07/21 | 1,344 | 1,353 | 1,331 | 1,336 | 1,524,000 |
| 2005/07/20 | 1,340 | 1,363 | 1,337 | 1,353 | 1,739,000 |
| 2005/07/19 | 1,306 | 1,340 | 1,306 | 1,334 | 1,788,000 |
| 2005/07/15 | 1,355 | 1,359 | 1,322 | 1,326 | 2,679,000 |
| 2005/07/14 | 1,367 | 1,373 | 1,359 | 1,359 | 743,000 |
| 2005/07/13 | 1,370 | 1,373 | 1,357 | 1,357 | 721,000 |
| 2005/07/12 | 1,370 | 1,378 | 1,361 | 1,370 | 970,000 |
| 2005/07/11 | 1,369 | 1,376 | 1,366 | 1,369 | 1,387,000 |
| 2005/07/08 | 1,350 | 1,378 | 1,339 | 1,357 | 2,346,000 |
| 2005/07/07 | 1,360 | 1,374 | 1,350 | 1,350 | 1,603,000 |
| 2005/07/06 | 1,395 | 1,403 | 1,350 | 1,361 | 2,006,000 |
| 2005/07/05 | 1,360 | 1,377 | 1,353 | 1,370 | 1,290,000 |
| 2005/07/04 | 1,362 | 1,368 | 1,351 | 1,353 | 1,170,000 |
| 2005/07/01 | 1,370 | 1,384 | 1,352 | 1,369 | 1,013,000 |
| 2005/06/30 | 1,373 | 1,374 | 1,363 | 1,364 | 420,000 |
| 2005/06/29 | 1,364 | 1,377 | 1,359 | 1,373 | 1,405,000 |
| 2005/06/28 | 1,317 | 1,357 | 1,315 | 1,353 | 1,442,000 |
| 2005/06/27 | 1,330 | 1,330 | 1,312 | 1,325 | 1,200,000 |
| 2005/06/24 | 1,320 | 1,341 | 1,310 | 1,332 | 1,995,000 |
| 2005/06/23 | 1,299 | 1,327 | 1,299 | 1,326 | 2,930,000 |
| 2005/06/22 | 1,276 | 1,285 | 1,261 | 1,285 | 2,021,000 |
| 2005/06/21 | 1,253 | 1,270 | 1,249 | 1,270 | 1,296,000 |
| 2005/06/20 | 1,265 | 1,265 | 1,246 | 1,254 | 955,000 |
| 2005/06/17 | 1,255 | 1,258 | 1,244 | 1,258 | 1,090,000 |
| 2005/06/16 | 1,238 | 1,250 | 1,233 | 1,243 | 1,306,000 |
| 2005/06/15 | 1,224 | 1,236 | 1,223 | 1,230 | 590,000 |
| 2005/06/14 | 1,225 | 1,230 | 1,220 | 1,221 | 714,000 |
| 2005/06/13 | 1,197 | 1,219 | 1,197 | 1,216 | 792,000 |
| 2005/06/10 | 1,189 | 1,225 | 1,188 | 1,211 | 5,142,000 |
| 2005/06/09 | 1,227 | 1,232 | 1,192 | 1,195 | 2,870,000 |
| 2005/06/08 | 1,248 | 1,250 | 1,233 | 1,233 | 1,212,000 |
| 2005/06/07 | 1,245 | 1,248 | 1,239 | 1,248 | 1,176,000 |
| 2005/06/06 | 1,225 | 1,244 | 1,210 | 1,243 | 1,122,000 |
| 2005/06/03 | 1,224 | 1,235 | 1,221 | 1,235 | 1,280,000 |
| 2005/06/02 | 1,228 | 1,238 | 1,220 | 1,220 | 1,472,000 |
| 2005/06/01 | 1,228 | 1,235 | 1,210 | 1,231 | 1,638,000 |
| 2005/05/31 | 1,205 | 1,236 | 1,190 | 1,235 | 2,537,000 |
| 2005/05/30 | 1,172 | 1,204 | 1,172 | 1,204 | 2,293,000 |
| 2005/05/27 | 1,145 | 1,163 | 1,143 | 1,163 | 1,299,000 |
| 2005/05/26 | 1,139 | 1,145 | 1,114 | 1,129 | 1,464,000 |
| 2005/05/25 | 1,150 | 1,154 | 1,126 | 1,138 | 2,534,000 |
| 2005/05/24 | 1,168 | 1,169 | 1,138 | 1,149 | 1,565,000 |
| 2005/05/23 | 1,137 | 1,152 | 1,124 | 1,148 | 2,871,000 |
| 2005/05/20 | 1,085 | 1,107 | 1,084 | 1,101 | 1,789,000 |
| 2005/05/19 | 1,093 | 1,103 | 1,072 | 1,098 | 1,559,000 |
| 2005/05/18 | 1,075 | 1,086 | 1,063 | 1,073 | 1,445,000 |
| 2005/05/17 | 1,110 | 1,118 | 1,059 | 1,071 | 1,960,000 |
| 2005/05/16 | 1,110 | 1,118 | 1,100 | 1,107 | 1,543,000 |
| 2005/05/13 | 1,106 | 1,112 | 1,094 | 1,108 | 1,894,000 |
| 2005/05/12 | 1,096 | 1,120 | 1,090 | 1,110 | 4,034,000 |
| 2005/05/11 | 1,035 | 1,104 | 1,032 | 1,076 | 3,395,000 |
| 2005/05/10 | 1,042 | 1,049 | 1,031 | 1,036 | 1,672,000 |
| 2005/05/09 | 1,040 | 1,044 | 1,025 | 1,034 | 2,755,000 |
| 2005/05/06 | 1,050 | 1,055 | 1,043 | 1,049 | 2,916,000 |
| 2005/05/02 | 1,075 | 1,078 | 1,068 | 1,074 | 665,000 |
| 2005/04/28 | 1,069 | 1,078 | 1,065 | 1,075 | 1,467,000 |
| 2005/04/27 | 1,076 | 1,088 | 1,074 | 1,077 | 1,031,000 |
| 2005/04/26 | 1,097 | 1,111 | 1,080 | 1,096 | 2,122,000 |
| 2005/04/25 | 1,070 | 1,092 | 1,064 | 1,080 | 752,000 |
| 2005/04/22 | 1,082 | 1,093 | 1,077 | 1,077 | 1,345,000 |
| 2005/04/21 | 1,052 | 1,067 | 1,025 | 1,056 | 2,109,000 |
| 2005/04/20 | 1,090 | 1,092 | 1,071 | 1,072 | 1,209,000 |
| 2005/04/19 | 1,061 | 1,078 | 1,054 | 1,078 | 1,995,000 |
| 2005/04/18 | 1,080 | 1,091 | 1,055 | 1,060 | 1,945,000 |
| 2005/04/15 | 1,108 | 1,121 | 1,101 | 1,113 | 1,245,000 |
| 2005/04/14 | 1,113 | 1,123 | 1,072 | 1,123 | 4,380,000 |
| 2005/04/13 | 1,172 | 1,192 | 1,144 | 1,153 | 3,260,000 |
| 2005/04/12 | 1,183 | 1,186 | 1,168 | 1,173 | 2,071,000 |
| 2005/04/11 | 1,202 | 1,205 | 1,182 | 1,203 | 1,611,000 |
| 2005/04/08 | 1,190 | 1,213 | 1,190 | 1,206 | 2,459,000 |
| 2005/04/07 | 1,211 | 1,223 | 1,205 | 1,205 | 1,659,000 |
| 2005/04/06 | 1,186 | 1,218 | 1,181 | 1,211 | 2,295,000 |
| 2005/04/05 | 1,199 | 1,200 | 1,176 | 1,180 | 1,681,000 |
| 2005/04/04 | 1,170 | 1,205 | 1,168 | 1,199 | 2,992,000 |
| 2005/04/01 | 1,170 | 1,173 | 1,158 | 1,170 | 1,361,000 |
| 2005/03/31 | 1,168 | 1,172 | 1,152 | 1,170 | 2,309,000 |
| 2005/03/30 | 1,133 | 1,160 | 1,133 | 1,149 | 1,941,000 |
| 2005/03/29 | 1,168 | 1,173 | 1,141 | 1,153 | 1,723,000 |
| 2005/03/28 | 1,161 | 1,170 | 1,152 | 1,157 | 765,000 |
| 2005/03/25 | 1,161 | 1,165 | 1,151 | 1,159 | 973,000 |
| 2005/03/24 | 1,166 | 1,172 | 1,156 | 1,171 | 1,791,000 |
| 2005/03/23 | 1,170 | 1,176 | 1,143 | 1,154 | 2,810,000 |
| 2005/03/22 | 1,135 | 1,149 | 1,131 | 1,138 | 1,369,000 |
| 2005/03/18 | 1,126 | 1,155 | 1,126 | 1,150 | 1,323,000 |
| 2005/03/17 | 1,165 | 1,171 | 1,138 | 1,143 | 1,677,000 |
| 2005/03/16 | 1,165 | 1,175 | 1,159 | 1,169 | 1,347,000 |
| 2005/03/15 | 1,168 | 1,189 | 1,160 | 1,169 | 2,541,000 |
| 2005/03/14 | 1,133 | 1,142 | 1,122 | 1,131 | 1,059,000 |
| 2005/03/11 | 1,119 | 1,151 | 1,119 | 1,140 | 5,379,000 |
| 2005/03/10 | 1,095 | 1,125 | 1,095 | 1,115 | 1,149,000 |
| 2005/03/09 | 1,099 | 1,114 | 1,098 | 1,114 | 1,170,000 |
| 2005/03/08 | 1,091 | 1,108 | 1,084 | 1,098 | 1,721,000 |
| 2005/03/07 | 1,120 | 1,126 | 1,095 | 1,100 | 1,881,000 |
| 2005/03/04 | 1,091 | 1,130 | 1,083 | 1,126 | 1,545,000 |
| 2005/03/03 | 1,118 | 1,120 | 1,090 | 1,103 | 2,194,000 |
| 2005/03/02 | 1,110 | 1,147 | 1,109 | 1,132 | 1,970,000 |
| 2005/03/01 | 1,076 | 1,105 | 1,076 | 1,104 | 1,403,000 |
| 2005/02/28 | 1,074 | 1,077 | 1,065 | 1,070 | 956,000 |
| 2005/02/25 | 1,052 | 1,074 | 1,052 | 1,070 | 1,156,000 |
| 2005/02/24 | 1,053 | 1,058 | 1,047 | 1,052 | 1,516,000 |
| 2005/02/23 | 1,051 | 1,057 | 1,044 | 1,055 | 1,711,000 |
| 2005/02/22 | 1,074 | 1,077 | 1,068 | 1,068 | 584,000 |
| 2005/02/21 | 1,082 | 1,082 | 1,075 | 1,075 | 758,000 |
| 2005/02/18 | 1,068 | 1,084 | 1,067 | 1,078 | 1,068,000 |
| 2005/02/17 | 1,070 | 1,072 | 1,061 | 1,067 | 1,058,000 |
| 2005/02/16 | 1,070 | 1,074 | 1,060 | 1,069 | 979,000 |
| 2005/02/15 | 1,064 | 1,073 | 1,064 | 1,069 | 750,000 |
| 2005/02/14 | 1,070 | 1,074 | 1,068 | 1,068 | 805,000 |
| 2005/02/10 | 1,052 | 1,068 | 1,046 | 1,068 | 1,570,000 |
| 2005/02/09 | 1,051 | 1,057 | 1,046 | 1,053 | 1,146,000 |
| 2005/02/08 | 1,050 | 1,061 | 1,050 | 1,056 | 1,253,000 |
| 2005/02/07 | 1,051 | 1,065 | 1,051 | 1,061 | 1,797,000 |
| 2005/02/04 | 1,048 | 1,051 | 1,035 | 1,050 | 1,511,000 |
| 2005/02/03 | 1,049 | 1,054 | 1,043 | 1,050 | 1,761,000 |
| 2005/02/02 | 1,025 | 1,052 | 1,024 | 1,050 | 2,651,000 |
| 2005/02/01 | 1,000 | 1,007 | 991 | 1,006 | 1,252,000 |
| 2005/01/31 | 990 | 1,007 | 987 | 992 | 995,000 |
| 2005/01/28 | 998 | 998 | 985 | 991 | 1,463,000 |
| 2005/01/27 | 989 | 1,005 | 986 | 1,001 | 1,837,000 |
| 2005/01/26 | 972 | 983 | 970 | 980 | 1,439,000 |
| 2005/01/25 | 967 | 970 | 964 | 968 | 812,000 |
| 2005/01/24 | 965 | 976 | 965 | 973 | 876,000 |
| 2005/01/21 | 955 | 967 | 954 | 964 | 1,925,000 |
| 2005/01/20 | 950 | 958 | 946 | 953 | 2,015,000 |
| 2005/01/19 | 959 | 960 | 944 | 946 | 1,443,000 |
| 2005/01/18 | 970 | 970 | 956 | 958 | 789,000 |
| 2005/01/17 | 959 | 968 | 954 | 964 | 1,550,000 |
| 2005/01/14 | 942 | 956 | 936 | 949 | 2,026,000 |
| 2005/01/13 | 936 | 939 | 931 | 936 | 949,000 |
| 2005/01/12 | 948 | 952 | 933 | 936 | 1,481,000 |
| 2005/01/11 | 941 | 963 | 941 | 956 | 2,305,000 |
| 2005/01/07 | 938 | 941 | 934 | 938 | 1,035,000 |
| 2005/01/06 | 931 | 939 | 931 | 935 | 1,358,000 |
| 2005/01/05 | 934 | 943 | 928 | 939 | 1,410,000 |
| 2005/01/04 | 937 | 948 | 931 | 943 | 465,000 |