ツカダ・グローバルホールディング(2418)の株価時系列情報
ツカダ・グローバルホールディング(2418)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 | 828,996 | 831,000 | 819,996 | 822,996 | 14 |
| 2005/12/29 | 858,000 | 858,000 | 812,004 | 830,004 | 60 |
| 2005/12/28 | 879,000 | 879,000 | 821,004 | 858,000 | 77 |
| 2005/12/27 | 930,996 | 933,996 | 879,996 | 888,996 | 153 |
| 2005/12/27 | 1 -> 3.00 分割 | ||||
| 2005/12/26 | 2,700,000 | 2,739,996 | 2,549,988 | 2,679,984 | 110 |
| 2005/12/22 | 2,549,988 | 2,679,984 | 2,539,980 | 2,660,004 | 64 |
| 2005/12/21 | 2,419,992 | 2,559,996 | 2,419,992 | 2,530,008 | 60 |
| 2005/12/20 | 2,340,000 | 2,409,984 | 2,340,000 | 2,409,984 | 53 |
| 2005/12/19 | 2,289,996 | 2,300,004 | 2,260,008 | 2,300,004 | 44 |
| 2005/12/16 | 2,189,988 | 2,350,008 | 2,189,988 | 2,300,004 | 56 |
| 2005/12/15 | 2,059,992 | 2,199,996 | 2,049,984 | 2,189,988 | 66 |
| 2005/12/14 | 2,070,000 | 2,070,000 | 2,049,984 | 2,049,984 | 7 |
| 2005/12/13 | 2,030,004 | 2,070,000 | 2,030,004 | 2,030,004 | 9 |
| 2005/12/12 | 2,049,984 | 2,080,008 | 2,030,004 | 2,049,984 | 20 |
| 2005/12/09 | 1,999,980 | 1,999,980 | 1,990,008 | 1,990,008 | 4 |
| 2005/12/08 | 1,999,980 | 2,009,988 | 1,999,980 | 1,999,980 | 3 |
| 2005/12/07 | 1,959,984 | 2,009,988 | 1,950,012 | 1,999,980 | 36 |
| 2005/12/06 | 1,929,996 | 1,999,980 | 1,929,996 | 1,959,984 | 25 |
| 2005/12/05 | 1,969,992 | 1,969,992 | 1,909,980 | 1,929,996 | 51 |
| 2005/12/02 | 2,120,004 | 2,120,004 | 1,969,992 | 1,969,992 | 221 |
| 2005/12/01 | 1,789,992 | 1,829,988 | 1,789,992 | 1,819,980 | 7 |
| 2005/11/30 | 1,839,996 | 1,839,996 | 1,760,004 | 1,779,984 | 27 |
| 2005/11/29 | 1,879,992 | 1,879,992 | 1,860,012 | 1,860,012 | 12 |
| 2005/11/28 | 1,900,008 | 1,900,008 | 1,879,992 | 1,879,992 | 11 |
| 2005/11/25 | 1,909,980 | 1,909,980 | 1,900,008 | 1,909,980 | 8 |
| 2005/11/24 | 1,909,980 | 1,909,980 | 1,909,980 | 1,909,980 | 4 |
| 2005/11/22 | 1,929,996 | 1,929,996 | 1,900,008 | 1,900,008 | 5 |
| 2005/11/21 | 1,879,992 | 1,929,996 | 1,879,992 | 1,929,996 | 13 |
| 2005/11/18 | 1,900,008 | 1,900,008 | 1,860,012 | 1,869,984 | 12 |
| 2005/11/17 | 1,890,000 | 1,909,980 | 1,890,000 | 1,900,008 | 6 |
| 2005/11/16 | 1,890,000 | 1,909,980 | 1,890,000 | 1,909,980 | 14 |
| 2005/11/15 | 1,900,008 | 1,929,996 | 1,900,008 | 1,909,980 | 26 |
| 2005/11/14 | 2,070,000 | 2,070,000 | 1,929,996 | 1,950,012 | 22 |
| 2005/11/11 | 2,139,984 | 2,149,992 | 2,099,988 | 2,099,988 | 6 |
| 2005/11/10 | 2,139,984 | 2,139,984 | 2,139,984 | 2,139,984 | 1 |
| 2005/11/09 | 2,130,012 | 2,130,012 | 2,130,012 | 2,130,012 | 1 |
| 2005/11/08 | 2,179,980 | 2,220,012 | 2,160,000 | 2,210,004 | 15 |
| 2005/11/07 | 2,089,980 | 2,199,996 | 2,070,000 | 2,170,008 | 46 |
| 2005/11/02 | 2,030,004 | 2,030,004 | 1,990,008 | 1,990,008 | 7 |
| 2005/11/01 | 2,009,988 | 2,019,996 | 2,009,988 | 2,019,996 | 3 |
| 2005/10/31 | 1,990,008 | 1,990,008 | 1,990,008 | 1,990,008 | 2 |
| 2005/10/28 | 1,999,980 | 2,009,988 | 1,999,980 | 2,009,988 | 2 |
| 2005/10/27 | 2,019,996 | 2,019,996 | 1,969,992 | 1,969,992 | 4 |
| 2005/10/26 | 1,959,984 | 1,999,980 | 1,959,984 | 1,990,008 | 8 |
| 2005/10/25 | 1,950,012 | 1,999,980 | 1,950,012 | 1,999,980 | 16 |
| 2005/10/24 | 1,929,996 | 1,929,996 | 1,929,996 | 1,929,996 | 2 |
| 2005/10/21 | 1,919,988 | 1,919,988 | 1,919,988 | 1,919,988 | 4 |
| 2005/10/20 | 1,950,012 | 1,950,012 | 1,929,996 | 1,929,996 | 4 |
| 2005/10/19 | 1,919,988 | 1,929,996 | 1,900,008 | 1,929,996 | 10 |
| 2005/10/18 | 1,900,008 | 1,909,980 | 1,900,008 | 1,909,980 | 3 |
| 2005/10/17 | 1,950,012 | 1,969,992 | 1,909,980 | 1,909,980 | 8 |
| 2005/10/14 | 1,890,000 | 1,940,004 | 1,890,000 | 1,940,004 | 4 |
| 2005/10/13 | 1,890,000 | 1,890,000 | 1,890,000 | 1,890,000 | 1 |
| 2005/10/12 | 1,890,000 | 1,890,000 | 1,890,000 | 1,890,000 | 2 |
| 2005/10/11 | 1,919,988 | 1,919,988 | 1,919,988 | 1,919,988 | 3 |
| 2005/10/07 | 1,890,000 | 1,950,012 | 1,890,000 | 1,909,980 | 16 |
| 2005/10/06 | 2,040,012 | 2,040,012 | 1,900,008 | 2,040,012 | 18 |
| 2005/10/05 | 1,879,992 | 2,120,004 | 1,879,992 | 2,120,004 | 31 |
| 2005/10/04 | 1,860,012 | 1,860,012 | 1,860,012 | 1,860,012 | 1 |
| 2005/10/03 | 1,819,980 | 1,860,012 | 1,819,980 | 1,860,012 | 3 |
| 2005/09/30 | 1,819,980 | 1,819,980 | 1,819,980 | 1,819,980 | 1 |
| 2005/09/29 | 1,879,992 | 1,879,992 | 1,860,012 | 1,860,012 | 5 |
| 2005/09/28 | 1,879,992 | 1,879,992 | 1,860,012 | 1,860,012 | 3 |
| 2005/09/27 | 1,789,992 | 1,879,992 | 1,789,992 | 1,869,984 | 6 |
| 2005/09/26 | 1,879,992 | 1,879,992 | 1,810,008 | 1,810,008 | 8 |
| 2005/09/22 | 1,860,012 | 1,879,992 | 1,850,004 | 1,879,992 | 5 |
| 2005/09/21 | 1,900,008 | 1,900,008 | 1,829,988 | 1,850,004 | 16 |
| 2005/09/20 | 1,890,000 | 1,900,008 | 1,869,984 | 1,869,984 | 6 |
| 2005/09/16 | 1,850,004 | 1,850,004 | 1,850,004 | 1,850,004 | 3 |
| 2005/09/15 | 1,829,988 | 1,839,996 | 1,829,988 | 1,829,988 | 3 |
| 2005/09/14 | 1,850,004 | 1,890,000 | 1,850,004 | 1,879,992 | 6 |
| 2005/09/13 | 1,760,004 | 1,789,992 | 1,749,996 | 1,789,992 | 3 |
| 2005/09/12 | 1,760,004 | 1,779,984 | 1,760,004 | 1,779,984 | 2 |
| 2005/09/09 | 1,810,008 | 1,810,008 | 1,789,992 | 1,789,992 | 4 |
| 2005/09/08 | 1,890,000 | 1,890,000 | 1,829,988 | 1,850,004 | 3 |
| 2005/09/05 | 1,839,996 | 1,900,008 | 1,839,996 | 1,900,008 | 2 |
| 2005/09/02 | 1,829,988 | 1,909,980 | 1,819,980 | 1,909,980 | 6 |
| 2005/09/01 | 1,890,000 | 1,900,008 | 1,890,000 | 1,900,008 | 6 |
| 2005/08/31 | 1,779,984 | 1,900,008 | 1,749,996 | 1,900,008 | 10 |
| 2005/08/30 | 1,749,996 | 1,749,996 | 1,749,996 | 1,749,996 | 3 |
| 2005/08/29 | 1,749,996 | 1,749,996 | 1,729,980 | 1,749,996 | 4 |
| 2005/08/26 | 1,749,996 | 1,749,996 | 1,749,996 | 1,749,996 | 3 |
| 2005/08/25 | 1,749,996 | 1,749,996 | 1,720,008 | 1,749,996 | 14 |
| 2005/08/24 | 1,749,996 | 1,749,996 | 1,749,996 | 1,749,996 | 4 |
| 2005/08/23 | 1,760,004 | 1,760,004 | 1,749,996 | 1,749,996 | 5 |
| 2005/08/22 | 1,760,004 | 1,760,004 | 1,760,004 | 1,760,004 | 2 |
| 2005/08/18 | 1,789,992 | 1,819,980 | 1,779,984 | 1,789,992 | 10 |
| 2005/08/17 | 1,739,988 | 1,760,004 | 1,739,988 | 1,760,004 | 6 |
| 2005/08/16 | 1,760,004 | 1,760,004 | 1,739,988 | 1,739,988 | 2 |
| 2005/08/15 | 1,739,988 | 1,800,000 | 1,739,988 | 1,760,004 | 16 |
| 2005/08/12 | 1,850,004 | 1,850,004 | 1,800,000 | 1,829,988 | 5 |
| 2005/08/10 | 1,879,992 | 1,890,000 | 1,879,992 | 1,890,000 | 2 |
| 2005/08/09 | 1,819,980 | 1,819,980 | 1,819,980 | 1,819,980 | 1 |
| 2005/08/08 | 1,810,008 | 1,810,008 | 1,810,008 | 1,810,008 | 1 |
| 2005/08/04 | 1,900,008 | 1,919,988 | 1,819,980 | 1,850,004 | 17 |
| 2005/08/03 | 1,850,004 | 1,919,988 | 1,839,996 | 1,900,008 | 12 |
| 2005/08/02 | 1,860,012 | 1,860,012 | 1,860,012 | 1,860,012 | 1 |
| 2005/08/01 | 1,850,004 | 1,850,004 | 1,850,004 | 1,850,004 | 1 |
| 2005/07/29 | 1,850,004 | 1,850,004 | 1,850,004 | 1,850,004 | 2 |
| 2005/07/28 | 1,919,988 | 1,919,988 | 1,850,004 | 1,850,004 | 7 |
| 2005/07/27 | 1,850,004 | 1,919,988 | 1,850,004 | 1,919,988 | 5 |
| 2005/07/26 | 1,909,980 | 1,909,980 | 1,819,980 | 1,860,012 | 11 |
| 2005/07/25 | 1,919,988 | 1,919,988 | 1,919,988 | 1,919,988 | 1 |
| 2005/07/22 | 1,950,012 | 1,950,012 | 1,919,988 | 1,919,988 | 2 |
| 2005/07/21 | 1,959,984 | 1,959,984 | 1,959,984 | 1,959,984 | 1 |
| 2005/07/20 | 1,959,984 | 1,959,984 | 1,959,984 | 1,959,984 | 2 |
| 2005/07/19 | 2,030,004 | 2,030,004 | 1,959,984 | 1,959,984 | 4 |
| 2005/07/15 | 2,040,012 | 2,059,992 | 2,040,012 | 2,059,992 | 2 |
| 2005/07/13 | 2,049,984 | 2,070,000 | 2,049,984 | 2,070,000 | 3 |
| 2005/07/12 | 1,999,980 | 2,059,992 | 1,999,980 | 2,059,992 | 13 |
| 2005/07/11 | 2,009,988 | 2,019,996 | 1,999,980 | 2,009,988 | 13 |
| 2005/07/08 | 1,990,008 | 1,990,008 | 1,990,008 | 1,990,008 | 6 |
| 2005/07/07 | 1,999,980 | 1,999,980 | 1,990,008 | 1,990,008 | 3 |
| 2005/07/06 | 1,980,000 | 1,999,980 | 1,969,992 | 1,999,980 | 8 |
| 2005/07/05 | 1,990,008 | 1,990,008 | 1,980,000 | 1,980,000 | 9 |
| 2005/07/04 | 1,999,980 | 1,999,980 | 1,980,000 | 1,990,008 | 10 |
| 2005/07/01 | 1,999,980 | 1,999,980 | 1,969,992 | 1,969,992 | 5 |
| 2005/06/30 | 1,980,000 | 1,980,000 | 1,969,992 | 1,969,992 | 6 |
| 2005/06/29 | 1,999,980 | 1,999,980 | 1,950,012 | 1,969,992 | 13 |
| 2005/06/28 | 1,969,992 | 1,990,008 | 1,969,992 | 1,990,008 | 4 |
| 2005/06/27 | 2,009,988 | 2,009,988 | 1,940,004 | 1,969,992 | 12 |
| 2005/06/24 | 1,890,000 | 1,980,000 | 1,860,012 | 1,980,000 | 29 |
| 2005/06/23 | 1,850,004 | 1,869,984 | 1,839,996 | 1,860,012 | 17 |
| 2005/06/22 | 1,890,000 | 1,890,000 | 1,850,004 | 1,850,004 | 8 |
| 2005/06/21 | 1,869,984 | 1,869,984 | 1,839,996 | 1,839,996 | 9 |
| 2005/06/20 | 1,890,000 | 1,890,000 | 1,869,984 | 1,879,992 | 6 |
| 2005/06/17 | 1,869,984 | 1,879,992 | 1,860,012 | 1,860,012 | 3 |
| 2005/06/16 | 1,869,984 | 1,869,984 | 1,869,984 | 1,869,984 | 1 |
| 2005/06/15 | 1,900,008 | 1,909,980 | 1,869,984 | 1,869,984 | 22 |
| 2005/06/14 | 1,909,980 | 1,909,980 | 1,909,980 | 1,909,980 | 4 |
| 2005/06/13 | 1,980,000 | 1,980,000 | 1,929,996 | 1,940,004 | 18 |
| 2005/06/10 | 1,869,984 | 1,950,012 | 1,850,004 | 1,919,988 | 33 |
| 2005/06/09 | 1,890,000 | 1,890,000 | 1,850,004 | 1,850,004 | 14 |
| 2005/06/08 | 1,810,008 | 1,890,000 | 1,810,008 | 1,890,000 | 22 |
| 2005/06/07 | 1,800,000 | 1,810,008 | 1,789,992 | 1,800,000 | 56 |
| 2005/06/06 | 1,800,000 | 1,829,988 | 1,789,992 | 1,789,992 | 70 |
| 2005/06/03 | 1,810,008 | 1,829,988 | 1,800,000 | 1,819,980 | 17 |
| 2005/06/02 | 1,800,000 | 1,810,008 | 1,779,984 | 1,800,000 | 46 |
| 2005/06/01 | 1,800,000 | 1,850,004 | 1,800,000 | 1,800,000 | 69 |
| 2005/05/31 | 1,710,000 | 1,829,988 | 1,699,992 | 1,810,008 | 109 |
| 2005/05/30 | 1,639,980 | 1,670,004 | 1,620,000 | 1,659,996 | 78 |
| 2005/05/27 | 1,630,008 | 1,630,008 | 1,559,988 | 1,580,004 | 50 |
| 2005/05/26 | 1,599,984 | 1,649,988 | 1,590,012 | 1,609,992 | 40 |
| 2005/05/25 | 1,620,000 | 1,630,008 | 1,580,004 | 1,609,992 | 34 |
| 2005/05/24 | 1,689,984 | 1,699,992 | 1,630,008 | 1,630,008 | 43 |
| 2005/05/23 | 1,639,980 | 1,689,984 | 1,620,000 | 1,670,004 | 42 |
| 2005/05/20 | 1,689,984 | 1,720,008 | 1,639,980 | 1,639,980 | 72 |
| 2005/05/19 | 1,630,008 | 1,720,008 | 1,630,008 | 1,720,008 | 129 |
| 2005/05/18 | 1,649,988 | 1,659,996 | 1,549,980 | 1,609,992 | 100 |
| 2005/05/17 | 1,770,012 | 1,779,984 | 1,530,000 | 1,590,012 | 111 |
| 2005/05/16 | 1,869,984 | 1,900,008 | 1,689,984 | 1,689,984 | 102 |
| 2005/05/13 | 2,019,996 | 2,049,984 | 1,980,000 | 1,990,008 | 53 |
| 2005/05/12 | 2,040,012 | 2,059,992 | 1,999,980 | 2,019,996 | 83 |
| 2005/05/11 | 2,120,004 | 2,120,004 | 2,070,000 | 2,070,000 | 18 |
| 2005/05/10 | 2,109,996 | 2,139,984 | 2,109,996 | 2,120,004 | 11 |
| 2005/05/09 | 2,199,996 | 2,199,996 | 2,059,992 | 2,120,004 | 56 |
| 2005/05/06 | 2,199,996 | 2,199,996 | 2,149,992 | 2,179,980 | 13 |
| 2005/05/02 | 2,130,012 | 2,179,980 | 2,120,004 | 2,160,000 | 12 |
| 2005/04/28 | 2,210,004 | 2,210,004 | 2,139,984 | 2,149,992 | 18 |
| 2005/04/27 | 2,189,988 | 2,229,984 | 2,179,980 | 2,229,984 | 29 |
| 2005/04/26 | 2,260,008 | 2,260,008 | 2,179,980 | 2,210,004 | 30 |
| 2005/04/25 | 2,229,984 | 2,369,988 | 2,229,984 | 2,300,004 | 167 |
| 2005/04/22 | 2,080,008 | 2,199,996 | 2,059,992 | 2,189,988 | 54 |
| 2005/04/21 | 2,059,992 | 2,059,992 | 2,019,996 | 2,049,984 | 16 |
| 2005/04/20 | 2,089,980 | 2,130,012 | 2,070,000 | 2,070,000 | 13 |
| 2005/04/19 | 2,080,008 | 2,089,980 | 2,059,992 | 2,059,992 | 6 |
| 2005/04/18 | 2,080,008 | 2,080,008 | 2,009,988 | 2,040,012 | 18 |
| 2005/04/15 | 2,130,012 | 2,139,984 | 2,099,988 | 2,139,984 | 11 |
| 2005/04/14 | 2,080,008 | 2,089,980 | 2,049,984 | 2,089,980 | 13 |
| 2005/04/13 | 2,070,000 | 2,099,988 | 2,049,984 | 2,080,008 | 25 |
| 2005/04/12 | 2,080,008 | 2,080,008 | 2,019,996 | 2,059,992 | 18 |
| 2005/04/11 | 2,109,996 | 2,120,004 | 2,059,992 | 2,080,008 | 16 |
| 2005/04/08 | 2,210,004 | 2,210,004 | 2,139,984 | 2,179,980 | 14 |
| 2005/04/07 | 2,160,000 | 2,210,004 | 2,160,000 | 2,210,004 | 14 |
| 2005/04/06 | 2,289,996 | 2,319,984 | 2,109,996 | 2,179,980 | 43 |
| 2005/04/05 | 2,160,000 | 2,239,992 | 2,149,992 | 2,239,992 | 34 |
| 2005/04/04 | 2,089,980 | 2,149,992 | 2,089,980 | 2,149,992 | 14 |
| 2005/04/01 | 2,019,996 | 2,130,012 | 2,019,996 | 2,089,980 | 26 |
| 2005/03/31 | 2,019,996 | 2,059,992 | 2,019,996 | 2,019,996 | 22 |
| 2005/03/30 | 2,040,012 | 2,049,984 | 1,980,000 | 1,990,008 | 32 |
| 2005/03/29 | 2,120,004 | 2,120,004 | 2,030,004 | 2,040,012 | 16 |
| 2005/03/28 | 2,120,004 | 2,130,012 | 2,109,996 | 2,109,996 | 5 |
| 2005/03/25 | 2,170,008 | 2,170,008 | 2,099,988 | 2,109,996 | 12 |
| 2005/03/24 | 2,199,996 | 2,199,996 | 2,149,992 | 2,149,992 | 12 |
| 2005/03/23 | 2,189,988 | 2,189,988 | 2,109,996 | 2,149,992 | 15 |
| 2005/03/22 | 2,220,012 | 2,229,984 | 2,199,996 | 2,199,996 | 24 |
| 2005/03/18 | 2,130,012 | 2,250,000 | 2,130,012 | 2,250,000 | 45 |
| 2005/03/17 | 2,089,980 | 2,130,012 | 2,089,980 | 2,099,988 | 30 |
| 2005/03/16 | 2,160,000 | 2,160,000 | 2,120,004 | 2,130,012 | 45 |
| 2005/03/15 | 2,229,984 | 2,239,992 | 2,179,980 | 2,179,980 | 25 |
| 2005/03/14 | 2,260,008 | 2,269,980 | 2,220,012 | 2,250,000 | 18 |
| 2005/03/11 | 2,229,984 | 2,269,980 | 2,199,996 | 2,250,000 | 41 |
| 2005/03/10 | 2,300,004 | 2,300,004 | 2,199,996 | 2,199,996 | 57 |
| 2005/03/09 | 2,250,000 | 2,319,984 | 2,250,000 | 2,289,996 | 40 |
| 2005/03/08 | 2,269,980 | 2,279,988 | 2,210,004 | 2,260,008 | 66 |
| 2005/03/07 | 2,440,008 | 2,449,980 | 2,340,000 | 2,350,008 | 64 |
| 2005/03/04 | 2,490,012 | 2,499,984 | 2,459,988 | 2,459,988 | 54 |
| 2005/03/03 | 2,499,984 | 2,549,988 | 2,449,980 | 2,520,000 | 90 |
| 2005/03/02 | 2,530,008 | 2,530,008 | 2,480,004 | 2,490,012 | 53 |
| 2005/03/01 | 2,539,980 | 2,549,988 | 2,480,004 | 2,499,984 | 76 |
| 2005/02/28 | 2,459,988 | 2,559,996 | 2,459,988 | 2,530,008 | 127 |
| 2005/02/25 | 2,490,012 | 2,490,012 | 2,449,980 | 2,449,980 | 47 |
| 2005/02/24 | 2,499,984 | 2,499,984 | 2,440,008 | 2,480,004 | 30 |
| 2005/02/23 | 2,459,988 | 2,539,980 | 2,449,980 | 2,490,012 | 60 |
| 2005/02/22 | 2,369,988 | 2,499,984 | 2,350,008 | 2,499,984 | 184 |
| 2005/02/21 | 2,539,980 | 2,589,984 | 2,319,984 | 2,409,984 | 279 |
| 2005/02/18 | 2,610,000 | 2,670,012 | 2,530,008 | 2,570,004 | 133 |
| 2005/02/17 | 2,750,004 | 2,750,004 | 2,610,000 | 2,649,996 | 120 |
| 2005/02/16 | 2,539,980 | 2,829,996 | 2,539,980 | 2,639,988 | 310 |
| 2005/02/15 | 2,400,012 | 2,710,008 | 2,400,012 | 2,530,008 | 255 |
| 2005/02/14 | 2,409,984 | 2,430,000 | 2,350,008 | 2,379,996 | 82 |
| 2005/02/10 | 2,480,004 | 2,530,008 | 2,400,012 | 2,440,008 | 165 |
| 2005/02/09 | 2,329,992 | 2,599,992 | 2,300,004 | 2,599,992 | 401 |
| 2005/02/08 | 2,220,012 | 2,289,996 | 2,179,980 | 2,250,000 | 26 |
| 2005/02/07 | 2,289,996 | 2,289,996 | 2,199,996 | 2,220,012 | 39 |
| 2005/02/04 | 2,400,012 | 2,400,012 | 2,279,988 | 2,300,004 | 112 |
| 2005/02/03 | 2,260,008 | 2,449,980 | 2,229,984 | 2,449,980 | 502 |
| 2005/02/02 | 2,149,992 | 2,300,004 | 2,109,996 | 2,269,980 | 152 |
| 2005/02/01 | 2,160,000 | 2,170,008 | 2,099,988 | 2,149,992 | 58 |
| 2005/01/31 | 2,089,980 | 2,139,984 | 2,089,980 | 2,130,012 | 41 |
| 2005/01/28 | 2,130,012 | 2,139,984 | 2,089,980 | 2,099,988 | 46 |
| 2005/01/27 | 2,199,996 | 2,199,996 | 2,139,984 | 2,139,984 | 21 |
| 2005/01/26 | 2,210,004 | 2,220,012 | 2,160,000 | 2,199,996 | 49 |
| 2005/01/25 | 2,239,992 | 2,239,992 | 2,179,980 | 2,199,996 | 118 |
| 2005/01/24 | 2,160,000 | 2,260,008 | 2,160,000 | 2,229,984 | 236 |
| 2005/01/21 | 2,070,000 | 2,149,992 | 2,059,992 | 2,139,984 | 89 |
| 2005/01/20 | 2,120,004 | 2,130,012 | 2,080,008 | 2,109,996 | 27 |
| 2005/01/19 | 2,099,988 | 2,199,996 | 2,099,988 | 2,160,000 | 84 |
| 2005/01/18 | 2,179,980 | 2,179,980 | 2,049,984 | 2,130,012 | 92 |
| 2005/01/17 | 2,260,008 | 2,329,992 | 2,099,988 | 2,139,984 | 321 |
| 2005/01/14 | 2,099,988 | 2,229,984 | 2,089,980 | 2,199,996 | 206 |
| 2005/01/13 | 2,099,988 | 2,379,996 | 2,059,992 | 2,139,984 | 672 |
| 2005/01/12 | 2,049,984 | 2,099,988 | 1,999,980 | 2,099,988 | 266 |
| 2005/01/11 | 1,869,984 | 2,149,992 | 1,869,984 | 2,089,980 | 650 |
| 2005/01/07 | 1,869,984 | 1,900,008 | 1,839,996 | 1,850,004 | 78 |
| 2005/01/06 | 1,900,008 | 1,940,004 | 1,850,004 | 1,869,984 | 272 |
| 2005/01/05 | 1,739,988 | 1,969,992 | 1,699,992 | 1,900,008 | 173 |
| 2005/01/04 | 1,789,992 | 1,789,992 | 1,720,008 | 1,749,996 | 40 |