デジタルホールディングス(2389)の株価時系列情報
デジタルホールディングス(2389)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 | 721,000 | 725,000 | 703,000 | 710,000 | 1,545 |
| 2005/12/29 | 749,000 | 749,000 | 715,000 | 729,000 | 1,538 |
| 2005/12/28 | 723,000 | 749,000 | 715,000 | 741,000 | 1,801 |
| 2005/12/27 | 760,000 | 760,000 | 728,000 | 732,000 | 2,110 |
| 2005/12/26 | 738,000 | 763,000 | 705,000 | 750,000 | 5,129 |
| 2005/12/22 | 720,000 | 730,000 | 694,000 | 703,000 | 2,132 |
| 2005/12/21 | 734,000 | 740,000 | 703,000 | 714,000 | 2,378 |
| 2005/12/20 | 694,000 | 744,000 | 676,000 | 744,000 | 4,937 |
| 2005/12/19 | 738,000 | 755,000 | 643,000 | 693,000 | 6,994 |
| 2005/12/16 | 660,000 | 720,000 | 650,000 | 718,000 | 5,158 |
| 2005/12/15 | 640,000 | 676,000 | 631,000 | 666,000 | 3,284 |
| 2005/12/14 | 625,000 | 635,000 | 595,000 | 635,000 | 2,443 |
| 2005/12/13 | 596,000 | 620,000 | 593,000 | 615,000 | 4,206 |
| 2005/12/12 | 559,000 | 590,000 | 552,000 | 587,000 | 3,089 |
| 2005/12/09 | 510,000 | 543,000 | 509,000 | 539,000 | 3,265 |
| 2005/12/08 | 507,000 | 508,000 | 500,000 | 504,000 | 502 |
| 2005/12/07 | 500,000 | 509,000 | 500,000 | 501,000 | 462 |
| 2005/12/06 | 500,000 | 507,000 | 497,000 | 507,000 | 554 |
| 2005/12/05 | 513,000 | 514,000 | 503,000 | 504,000 | 582 |
| 2005/12/02 | 503,000 | 511,000 | 500,000 | 508,000 | 644 |
| 2005/12/01 | 510,000 | 517,000 | 499,000 | 503,000 | 699 |
| 2005/11/30 | 501,000 | 503,000 | 495,000 | 500,000 | 495 |
| 2005/11/29 | 516,000 | 516,000 | 505,000 | 509,000 | 265 |
| 2005/11/28 | 512,000 | 520,000 | 510,000 | 511,000 | 595 |
| 2005/11/25 | 502,000 | 527,000 | 497,000 | 512,000 | 1,513 |
| 2005/11/24 | 480,000 | 504,000 | 476,000 | 504,000 | 1,036 |
| 2005/11/22 | 485,000 | 487,000 | 476,000 | 483,000 | 698 |
| 2005/11/21 | 487,000 | 498,000 | 481,000 | 488,000 | 1,035 |
| 2005/11/18 | 505,000 | 510,000 | 495,000 | 502,000 | 948 |
| 2005/11/17 | 519,000 | 531,000 | 505,000 | 509,000 | 1,802 |
| 2005/11/16 | 511,000 | 524,000 | 505,000 | 519,000 | 2,539 |
| 2005/11/15 | 501,000 | 515,000 | 484,000 | 508,000 | 1,862 |
| 2005/11/14 | 495,000 | 513,000 | 476,000 | 496,000 | 3,694 |
| 2005/11/11 | 455,000 | 496,000 | 455,000 | 491,000 | 4,861 |
| 2005/11/10 | 450,000 | 454,000 | 447,000 | 452,000 | 475 |
| 2005/11/09 | 446,000 | 452,000 | 444,000 | 448,000 | 351 |
| 2005/11/08 | 448,000 | 455,000 | 446,000 | 446,000 | 574 |
| 2005/11/07 | 455,000 | 455,000 | 442,000 | 443,000 | 535 |
| 2005/11/04 | 452,000 | 455,000 | 448,000 | 451,000 | 540 |
| 2005/11/02 | 453,000 | 459,000 | 446,000 | 448,000 | 442 |
| 2005/11/01 | 446,000 | 457,000 | 445,000 | 455,000 | 739 |
| 2005/10/31 | 441,000 | 444,000 | 440,000 | 441,000 | 566 |
| 2005/10/28 | 438,000 | 445,000 | 436,000 | 441,000 | 1,344 |
| 2005/10/27 | 461,000 | 465,000 | 435,000 | 441,000 | 1,145 |
| 2005/10/26 | 470,000 | 471,000 | 458,000 | 462,000 | 533 |
| 2005/10/25 | 477,000 | 478,000 | 464,000 | 472,000 | 1,229 |
| 2005/10/24 | 458,000 | 474,000 | 450,000 | 472,000 | 1,888 |
| 2005/10/21 | 439,000 | 454,000 | 434,000 | 449,000 | 537 |
| 2005/10/20 | 440,000 | 440,000 | 429,000 | 439,000 | 651 |
| 2005/10/19 | 442,000 | 445,000 | 438,000 | 442,000 | 268 |
| 2005/10/18 | 451,000 | 456,000 | 440,000 | 445,000 | 577 |
| 2005/10/17 | 444,000 | 461,000 | 437,000 | 456,000 | 1,109 |
| 2005/10/14 | 436,000 | 440,000 | 426,000 | 429,000 | 389 |
| 2005/10/13 | 436,000 | 442,000 | 435,000 | 436,000 | 206 |
| 2005/10/12 | 439,000 | 445,000 | 435,000 | 435,000 | 248 |
| 2005/10/11 | 436,000 | 446,000 | 436,000 | 443,000 | 171 |
| 2005/10/07 | 433,000 | 441,000 | 433,000 | 437,000 | 227 |
| 2005/10/06 | 450,000 | 450,000 | 430,000 | 440,000 | 300 |
| 2005/10/05 | 454,000 | 460,000 | 453,000 | 453,000 | 367 |
| 2005/10/04 | 459,000 | 467,000 | 455,000 | 466,000 | 1,072 |
| 2005/10/03 | 459,000 | 460,000 | 447,000 | 457,000 | 702 |
| 2005/09/30 | 410,000 | 450,000 | 410,000 | 444,000 | 636 |
| 2005/09/29 | 435,000 | 435,000 | 419,000 | 421,000 | 588 |
| 2005/09/28 | 436,000 | 439,000 | 431,000 | 436,000 | 424 |
| 2005/09/27 | 453,000 | 454,000 | 429,000 | 438,000 | 490 |
| 2005/09/26 | 462,000 | 465,000 | 450,000 | 453,000 | 504 |
| 2005/09/22 | 442,000 | 452,000 | 438,000 | 450,000 | 382 |
| 2005/09/21 | 467,000 | 470,000 | 451,000 | 452,000 | 431 |
| 2005/09/20 | 469,000 | 483,000 | 460,000 | 465,000 | 1,776 |
| 2005/09/16 | 448,000 | 488,000 | 447,000 | 470,000 | 4,273 |
| 2005/09/15 | 441,000 | 456,000 | 441,000 | 448,000 | 1,355 |
| 2005/09/14 | 435,000 | 443,000 | 434,000 | 440,000 | 343 |
| 2005/09/13 | 447,000 | 447,000 | 433,000 | 440,000 | 605 |
| 2005/09/12 | 435,000 | 446,000 | 430,000 | 446,000 | 825 |
| 2005/09/09 | 408,000 | 430,000 | 406,000 | 430,000 | 551 |
| 2005/09/08 | 423,000 | 423,000 | 411,000 | 413,000 | 532 |
| 2005/09/07 | 428,000 | 430,000 | 423,000 | 425,000 | 593 |
| 2005/09/06 | 430,000 | 434,000 | 428,000 | 433,000 | 557 |
| 2005/09/05 | 435,000 | 436,000 | 428,000 | 435,000 | 583 |
| 2005/09/02 | 428,000 | 445,000 | 423,000 | 442,000 | 972 |
| 2005/09/01 | 430,000 | 439,000 | 430,000 | 433,000 | 578 |
| 2005/08/31 | 443,000 | 443,000 | 436,000 | 440,000 | 663 |
| 2005/08/30 | 450,000 | 451,000 | 445,000 | 449,000 | 492 |
| 2005/08/29 | 450,000 | 451,000 | 447,000 | 449,000 | 687 |
| 2005/08/26 | 448,000 | 453,000 | 445,000 | 451,000 | 1,341 |
| 2005/08/25 | 440,000 | 446,000 | 436,000 | 438,000 | 587 |
| 2005/08/24 | 456,000 | 459,000 | 445,000 | 447,000 | 1,034 |
| 2005/08/23 | 442,000 | 460,000 | 439,000 | 448,000 | 1,743 |
| 2005/08/22 | 454,000 | 454,000 | 437,000 | 442,000 | 590 |
| 2005/08/19 | 447,000 | 468,000 | 447,000 | 456,000 | 1,655 |
| 2005/08/18 | 450,000 | 454,000 | 444,000 | 452,000 | 663 |
| 2005/08/17 | 462,000 | 467,000 | 460,000 | 465,000 | 127 |
| 2005/08/16 | 470,000 | 478,000 | 463,000 | 465,000 | 192 |
| 2005/08/15 | 483,000 | 483,000 | 466,000 | 475,000 | 218 |
| 2005/08/12 | 473,000 | 498,000 | 456,000 | 498,000 | 307 |
| 2005/08/11 | 493,000 | 499,000 | 475,000 | 478,000 | 343 |
| 2005/08/10 | 529,000 | 530,000 | 481,000 | 488,000 | 1,421 |
| 2005/08/09 | 482,000 | 482,000 | 480,000 | 482,000 | 457 |
| 2005/08/08 | 400,000 | 432,000 | 400,000 | 432,000 | 282 |
| 2005/08/05 | 429,000 | 440,000 | 421,000 | 425,000 | 295 |
| 2005/08/04 | 423,000 | 442,000 | 407,000 | 442,000 | 595 |
| 2005/08/03 | 449,000 | 457,000 | 435,000 | 447,000 | 563 |
| 2005/08/02 | 481,000 | 482,000 | 461,000 | 464,000 | 371 |
| 2005/08/01 | 491,000 | 491,000 | 481,000 | 486,000 | 285 |
| 2005/07/29 | 491,000 | 505,000 | 490,000 | 497,000 | 204 |
| 2005/07/28 | 516,000 | 520,000 | 493,000 | 501,000 | 357 |
| 2005/07/27 | 519,000 | 520,000 | 512,000 | 515,000 | 243 |
| 2005/07/26 | 518,000 | 518,000 | 512,000 | 512,000 | 164 |
| 2005/07/25 | 515,000 | 520,000 | 512,000 | 513,000 | 235 |
| 2005/07/22 | 521,000 | 526,000 | 512,000 | 513,000 | 413 |
| 2005/07/21 | 521,000 | 530,000 | 519,000 | 521,000 | 399 |
| 2005/07/20 | 519,000 | 520,000 | 512,000 | 516,000 | 136 |
| 2005/07/19 | 524,000 | 526,000 | 512,000 | 515,000 | 207 |
| 2005/07/15 | 519,000 | 530,000 | 517,000 | 518,000 | 247 |
| 2005/07/14 | 518,000 | 520,000 | 515,000 | 515,000 | 280 |
| 2005/07/13 | 521,000 | 521,000 | 515,000 | 518,000 | 438 |
| 2005/07/12 | 528,000 | 528,000 | 520,000 | 524,000 | 159 |
| 2005/07/11 | 537,000 | 539,000 | 524,000 | 528,000 | 307 |
| 2005/07/08 | 526,000 | 543,000 | 524,000 | 537,000 | 381 |
| 2005/07/07 | 555,000 | 560,000 | 540,000 | 545,000 | 651 |
| 2005/07/06 | 530,000 | 571,000 | 520,000 | 565,000 | 1,820 |
| 2005/07/05 | 516,000 | 533,000 | 515,000 | 522,000 | 742 |
| 2005/07/04 | 532,000 | 535,000 | 511,000 | 513,000 | 854 |
| 2005/07/01 | 550,000 | 550,000 | 520,000 | 538,000 | 832 |
| 2005/06/30 | 570,000 | 571,000 | 555,000 | 557,000 | 985 |
| 2005/06/29 | 548,000 | 588,000 | 545,000 | 554,000 | 3,779 |
| 2005/06/28 | 535,000 | 538,000 | 534,000 | 538,000 | 2,211 |
| 2005/06/27 | 488,000 | 488,000 | 488,000 | 488,000 | 103 |
| 2005/06/27 | 1 -> 4.00 分割 | ||||
| 2005/06/24 | 1,680,000 | 1,750,000 | 1,670,000 | 1,750,000 | 746 |
| 2005/06/23 | 1,720,000 | 1,750,000 | 1,690,000 | 1,710,000 | 519 |
| 2005/06/22 | 1,670,000 | 1,710,000 | 1,650,000 | 1,710,000 | 379 |
| 2005/06/21 | 1,710,000 | 1,710,000 | 1,670,000 | 1,680,000 | 189 |
| 2005/06/20 | 1,680,000 | 1,710,000 | 1,670,000 | 1,700,000 | 244 |
| 2005/06/17 | 1,680,000 | 1,690,000 | 1,650,000 | 1,660,000 | 164 |
| 2005/06/16 | 1,710,000 | 1,710,000 | 1,680,000 | 1,690,000 | 105 |
| 2005/06/15 | 1,740,000 | 1,740,000 | 1,680,000 | 1,700,000 | 371 |
| 2005/06/14 | 1,700,000 | 1,760,000 | 1,690,000 | 1,720,000 | 702 |
| 2005/06/13 | 1,660,000 | 1,680,000 | 1,660,000 | 1,670,000 | 165 |
| 2005/06/10 | 1,640,000 | 1,680,000 | 1,610,000 | 1,650,000 | 287 |
| 2005/06/09 | 1,700,000 | 1,710,000 | 1,630,000 | 1,630,000 | 389 |
| 2005/06/08 | 1,700,000 | 1,740,000 | 1,690,000 | 1,700,000 | 177 |
| 2005/06/07 | 1,740,000 | 1,750,000 | 1,670,000 | 1,690,000 | 264 |
| 2005/06/06 | 1,740,000 | 1,790,000 | 1,710,000 | 1,740,000 | 235 |
| 2005/06/03 | 1,790,000 | 1,800,000 | 1,750,000 | 1,760,000 | 373 |
| 2005/06/02 | 1,860,000 | 1,880,000 | 1,780,000 | 1,790,000 | 495 |
| 2005/06/01 | 1,830,000 | 1,880,000 | 1,800,000 | 1,830,000 | 810 |
| 2005/05/31 | 1,710,000 | 1,840,000 | 1,700,000 | 1,800,000 | 1,209 |
| 2005/05/30 | 1,660,000 | 1,730,000 | 1,630,000 | 1,700,000 | 331 |
| 2005/05/27 | 1,670,000 | 1,690,000 | 1,580,000 | 1,600,000 | 349 |
| 2005/05/26 | 1,730,000 | 1,730,000 | 1,630,000 | 1,670,000 | 278 |
| 2005/05/25 | 1,800,000 | 1,800,000 | 1,710,000 | 1,740,000 | 455 |
| 2005/05/24 | 1,730,000 | 1,810,000 | 1,710,000 | 1,790,000 | 1,832 |
| 2005/05/23 | 1,590,000 | 1,680,000 | 1,540,000 | 1,680,000 | 1,254 |
| 2005/05/20 | 1,820,000 | 1,830,000 | 1,600,000 | 1,650,000 | 1,669 |
| 2005/05/19 | 1,860,000 | 1,950,000 | 1,820,000 | 1,830,000 | 2,163 |
| 2005/05/18 | 1,870,000 | 1,890,000 | 1,670,000 | 1,790,000 | 4,018 |
| 2005/05/17 | 2,090,000 | 2,200,000 | 1,930,000 | 1,930,000 | 1,571 |
| 2005/05/16 | 2,520,000 | 2,580,000 | 2,290,000 | 2,330,000 | 1,036 |
| 2005/05/13 | 2,570,000 | 2,590,000 | 2,430,000 | 2,470,000 | 1,297 |
| 2005/05/12 | 2,410,000 | 2,590,000 | 2,410,000 | 2,540,000 | 2,315 |
| 2005/05/11 | 2,180,000 | 2,430,000 | 2,180,000 | 2,370,000 | 1,756 |
| 2005/05/10 | 2,120,000 | 2,290,000 | 2,050,000 | 2,190,000 | 1,006 |
| 2005/05/09 | 2,280,000 | 2,300,000 | 2,150,000 | 2,150,000 | 524 |
| 2005/05/06 | 2,300,000 | 2,370,000 | 2,240,000 | 2,270,000 | 528 |
| 2005/05/02 | 2,330,000 | 2,400,000 | 2,270,000 | 2,270,000 | 901 |
| 2005/04/28 | 2,450,000 | 2,540,000 | 2,330,000 | 2,370,000 | 2,075 |
| 2005/04/27 | 2,140,000 | 2,500,000 | 2,120,000 | 2,470,000 | 2,621 |
| 2005/04/26 | 2,370,000 | 2,370,000 | 2,160,000 | 2,220,000 | 1,293 |
| 2005/04/25 | 2,100,000 | 2,460,000 | 2,080,000 | 2,290,000 | 3,579 |
| 2005/04/22 | 1,950,000 | 2,120,000 | 1,930,000 | 2,120,000 | 3,682 |
| 2005/04/21 | 1,730,000 | 1,910,000 | 1,730,000 | 1,840,000 | 2,383 |
| 2005/04/20 | 1,770,000 | 1,980,000 | 1,730,000 | 1,760,000 | 5,806 |
| 2005/04/19 | 1,600,000 | 1,740,000 | 1,550,000 | 1,700,000 | 1,357 |
| 2005/04/18 | 1,500,000 | 1,580,000 | 1,490,000 | 1,520,000 | 670 |
| 2005/04/15 | 1,610,000 | 1,780,000 | 1,590,000 | 1,620,000 | 2,613 |
| 2005/04/14 | 1,430,000 | 1,640,000 | 1,430,000 | 1,640,000 | 2,053 |
| 2005/04/13 | 1,600,000 | 1,620,000 | 1,420,000 | 1,440,000 | 1,443 |
| 2005/04/12 | 1,700,000 | 1,710,000 | 1,600,000 | 1,600,000 | 707 |
| 2005/04/11 | 1,770,000 | 1,790,000 | 1,720,000 | 1,730,000 | 465 |
| 2005/04/08 | 1,810,000 | 1,840,000 | 1,750,000 | 1,780,000 | 975 |
| 2005/04/07 | 1,710,000 | 1,820,000 | 1,710,000 | 1,780,000 | 757 |
| 2005/04/06 | 1,830,000 | 1,830,000 | 1,730,000 | 1,740,000 | 725 |
| 2005/04/05 | 1,800,000 | 1,880,000 | 1,720,000 | 1,810,000 | 1,940 |
| 2005/04/04 | 1,880,000 | 1,910,000 | 1,800,000 | 1,830,000 | 1,415 |
| 2005/04/01 | 1,820,000 | 1,970,000 | 1,800,000 | 1,890,000 | 3,392 |
| 2005/03/31 | 1,700,000 | 1,790,000 | 1,650,000 | 1,790,000 | 1,742 |
| 2005/03/30 | 1,730,000 | 1,810,000 | 1,600,000 | 1,640,000 | 2,848 |
| 2005/03/29 | 1,570,000 | 1,830,000 | 1,540,000 | 1,760,000 | 3,764 |
| 2005/03/28 | 1,660,000 | 1,680,000 | 1,540,000 | 1,540,000 | 2,318 |
| 2005/03/25 | 1,410,000 | 1,600,000 | 1,400,000 | 1,600,000 | 2,625 |
| 2005/03/24 | 1,360,000 | 1,430,000 | 1,340,000 | 1,400,000 | 1,134 |
| 2005/03/23 | 1,320,000 | 1,350,000 | 1,300,000 | 1,350,000 | 316 |
| 2005/03/22 | 1,350,000 | 1,350,000 | 1,310,000 | 1,340,000 | 263 |
| 2005/03/18 | 1,360,000 | 1,370,000 | 1,330,000 | 1,350,000 | 272 |
| 2005/03/17 | 1,350,000 | 1,380,000 | 1,320,000 | 1,370,000 | 287 |
| 2005/03/16 | 1,350,000 | 1,430,000 | 1,340,000 | 1,360,000 | 934 |
| 2005/03/15 | 1,330,000 | 1,330,000 | 1,270,000 | 1,290,000 | 376 |
| 2005/03/14 | 1,340,000 | 1,380,000 | 1,320,000 | 1,330,000 | 461 |
| 2005/03/11 | 1,320,000 | 1,400,000 | 1,310,000 | 1,350,000 | 1,430 |
| 2005/03/10 | 1,190,000 | 1,340,000 | 1,160,000 | 1,300,000 | 925 |
| 2005/03/09 | 1,260,000 | 1,270,000 | 1,210,000 | 1,220,000 | 302 |
| 2005/03/08 | 1,240,000 | 1,260,000 | 1,220,000 | 1,240,000 | 306 |
| 2005/03/07 | 1,260,000 | 1,310,000 | 1,210,000 | 1,220,000 | 1,065 |
| 2005/03/04 | 1,440,000 | 1,440,000 | 1,200,000 | 1,240,000 | 2,135 |
| 2005/03/03 | 1,470,000 | 1,580,000 | 1,360,000 | 1,380,000 | 2,142 |
| 2005/03/02 | 1,210,000 | 1,430,000 | 1,210,000 | 1,430,000 | 2,729 |
| 2005/03/01 | 1,280,000 | 1,440,000 | 1,160,000 | 1,230,000 | 2,860 |
| 2005/02/28 | 1,130,000 | 1,280,000 | 1,100,000 | 1,280,000 | 2,354 |
| 2005/02/25 | 979,000 | 1,090,000 | 953,000 | 1,080,000 | 939 |
| 2005/02/24 | 989,000 | 1,070,000 | 951,000 | 989,000 | 2,089 |
| 2005/02/23 | 875,000 | 969,000 | 869,000 | 969,000 | 1,795 |
| 2005/02/22 | 831,000 | 917,000 | 825,000 | 869,000 | 1,215 |
| 2005/02/21 | 780,000 | 860,000 | 775,000 | 831,000 | 933 |
| 2005/02/18 | 764,000 | 775,000 | 740,000 | 773,000 | 279 |
| 2005/02/17 | 750,000 | 758,000 | 731,000 | 755,000 | 75 |
| 2005/02/16 | 750,000 | 755,000 | 740,000 | 754,000 | 108 |
| 2005/02/15 | 757,000 | 759,000 | 745,000 | 745,000 | 147 |
| 2005/02/14 | 758,000 | 779,000 | 746,000 | 758,000 | 110 |
| 2005/02/10 | 737,000 | 750,000 | 720,000 | 750,000 | 135 |
| 2005/02/09 | 719,000 | 730,000 | 719,000 | 730,000 | 29 |
| 2005/02/08 | 735,000 | 736,000 | 716,000 | 717,000 | 103 |
| 2005/02/07 | 743,000 | 743,000 | 729,000 | 733,000 | 97 |
| 2005/02/04 | 741,000 | 744,000 | 731,000 | 744,000 | 88 |
| 2005/02/03 | 760,000 | 760,000 | 741,000 | 741,000 | 115 |
| 2005/02/02 | 739,000 | 764,000 | 739,000 | 758,000 | 337 |
| 2005/02/01 | 711,000 | 742,000 | 710,000 | 725,000 | 316 |
| 2005/01/31 | 725,000 | 728,000 | 710,000 | 711,000 | 229 |
| 2005/01/28 | 740,000 | 745,000 | 730,000 | 735,000 | 170 |
| 2005/01/27 | 745,000 | 751,000 | 718,000 | 750,000 | 323 |
| 2005/01/26 | 765,000 | 775,000 | 745,000 | 752,000 | 156 |
| 2005/01/25 | 777,000 | 780,000 | 742,000 | 755,000 | 535 |
| 2005/01/24 | 785,000 | 819,000 | 760,000 | 785,000 | 1,071 |
| 2005/01/21 | 712,000 | 761,000 | 700,000 | 745,000 | 521 |
| 2005/01/20 | 705,000 | 749,000 | 698,000 | 717,000 | 614 |
| 2005/01/19 | 669,000 | 735,000 | 662,000 | 735,000 | 862 |
| 2005/01/18 | 689,000 | 689,000 | 655,000 | 669,000 | 380 |
| 2005/01/17 | 676,000 | 695,000 | 667,000 | 692,000 | 849 |
| 2005/01/14 | 635,000 | 665,000 | 632,000 | 646,000 | 646 |
| 2005/01/13 | 620,000 | 639,000 | 620,000 | 631,000 | 566 |
| 2005/01/12 | 610,000 | 625,000 | 601,000 | 619,000 | 518 |
| 2005/01/11 | 592,000 | 615,000 | 590,000 | 606,000 | 340 |
| 2005/01/07 | 595,000 | 599,000 | 590,000 | 595,000 | 87 |
| 2005/01/06 | 590,000 | 601,000 | 586,000 | 599,000 | 169 |
| 2005/01/05 | 586,000 | 603,000 | 585,000 | 601,000 | 180 |
| 2005/01/04 | 592,000 | 593,000 | 580,000 | 592,000 | 58 |