アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)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 | 1,456 | 1,458 | 1,439 | 1,439 | 995,700 |
| 2005/12/29 | 1,461 | 1,469 | 1,455 | 1,466 | 1,043,300 |
| 2005/12/28 | 1,436 | 1,457 | 1,426 | 1,457 | 1,675,200 |
| 2005/12/27 | 1,479 | 1,482 | 1,468 | 1,470 | 1,444,300 |
| 2005/12/26 | 1,500 | 1,500 | 1,491 | 1,494 | 988,000 |
| 2005/12/22 | 1,501 | 1,505 | 1,473 | 1,486 | 1,971,000 |
| 2005/12/21 | 1,494 | 1,510 | 1,491 | 1,509 | 2,062,500 |
| 2005/12/20 | 1,469 | 1,492 | 1,469 | 1,492 | 1,701,200 |
| 2005/12/19 | 1,470 | 1,472 | 1,452 | 1,469 | 1,531,400 |
| 2005/12/16 | 1,484 | 1,484 | 1,439 | 1,450 | 2,089,900 |
| 2005/12/15 | 1,473 | 1,487 | 1,460 | 1,464 | 1,744,800 |
| 2005/12/14 | 1,496 | 1,498 | 1,468 | 1,474 | 2,687,300 |
| 2005/12/13 | 1,499 | 1,499 | 1,485 | 1,490 | 1,401,400 |
| 2005/12/12 | 1,495 | 1,500 | 1,479 | 1,490 | 1,363,400 |
| 2005/12/09 | 1,455 | 1,491 | 1,455 | 1,482 | 4,834,100 |
| 2005/12/08 | 1,480 | 1,480 | 1,452 | 1,462 | 2,411,100 |
| 2005/12/07 | 1,486 | 1,493 | 1,481 | 1,488 | 1,304,900 |
| 2005/12/06 | 1,466 | 1,494 | 1,466 | 1,486 | 1,734,700 |
| 2005/12/05 | 1,489 | 1,490 | 1,450 | 1,465 | 2,347,400 |
| 2005/12/02 | 1,470 | 1,481 | 1,457 | 1,481 | 1,538,300 |
| 2005/12/01 | 1,450 | 1,467 | 1,446 | 1,454 | 2,078,600 |
| 2005/11/30 | 1,429 | 1,450 | 1,425 | 1,430 | 2,737,000 |
| 2005/11/29 | 1,413 | 1,424 | 1,406 | 1,424 | 1,491,200 |
| 2005/11/28 | 1,400 | 1,406 | 1,394 | 1,406 | 1,619,900 |
| 2005/11/25 | 1,404 | 1,405 | 1,378 | 1,399 | 2,170,100 |
| 2005/11/24 | 1,422 | 1,422 | 1,400 | 1,407 | 2,018,000 |
| 2005/11/22 | 1,392 | 1,409 | 1,387 | 1,404 | 1,909,400 |
| 2005/11/21 | 1,400 | 1,402 | 1,378 | 1,384 | 3,228,800 |
| 2005/11/18 | 1,396 | 1,398 | 1,383 | 1,390 | 3,041,200 |
| 2005/11/17 | 1,390 | 1,403 | 1,381 | 1,392 | 2,234,900 |
| 2005/11/16 | 1,415 | 1,419 | 1,399 | 1,410 | 2,035,500 |
| 2005/11/15 | 1,433 | 1,433 | 1,419 | 1,423 | 955,100 |
| 2005/11/14 | 1,442 | 1,448 | 1,438 | 1,441 | 806,100 |
| 2005/11/11 | 1,428 | 1,445 | 1,422 | 1,434 | 1,443,000 |
| 2005/11/10 | 1,433 | 1,439 | 1,420 | 1,427 | 1,186,100 |
| 2005/11/09 | 1,433 | 1,444 | 1,428 | 1,439 | 1,151,000 |
| 2005/11/08 | 1,456 | 1,456 | 1,433 | 1,436 | 1,082,400 |
| 2005/11/07 | 1,470 | 1,478 | 1,439 | 1,455 | 1,356,400 |
| 2005/11/04 | 1,437 | 1,470 | 1,424 | 1,466 | 2,348,500 |
| 2005/11/02 | 1,434 | 1,435 | 1,415 | 1,423 | 2,113,700 |
| 2005/11/01 | 1,445 | 1,446 | 1,428 | 1,432 | 1,090,900 |
| 2005/10/31 | 1,416 | 1,447 | 1,413 | 1,447 | 2,170,100 |
| 2005/10/28 | 1,451 | 1,452 | 1,422 | 1,427 | 3,394,100 |
| 2005/10/27 | 1,492 | 1,495 | 1,477 | 1,477 | 1,467,700 |
| 2005/10/26 | 1,500 | 1,507 | 1,468 | 1,472 | 2,991,600 |
| 2005/10/25 | 1,498 | 1,537 | 1,493 | 1,520 | 2,673,900 |
| 2005/10/24 | 1,480 | 1,496 | 1,475 | 1,489 | 1,291,100 |
| 2005/10/21 | 1,466 | 1,484 | 1,451 | 1,475 | 1,212,700 |
| 2005/10/20 | 1,469 | 1,487 | 1,455 | 1,466 | 1,805,300 |
| 2005/10/19 | 1,458 | 1,479 | 1,444 | 1,453 | 1,502,800 |
| 2005/10/18 | 1,480 | 1,485 | 1,475 | 1,478 | 1,329,900 |
| 2005/10/17 | 1,483 | 1,492 | 1,470 | 1,486 | 1,383,800 |
| 2005/10/14 | 1,500 | 1,500 | 1,451 | 1,482 | 3,082,700 |
| 2005/10/13 | 1,456 | 1,486 | 1,452 | 1,480 | 1,727,700 |
| 2005/10/12 | 1,477 | 1,504 | 1,462 | 1,476 | 2,681,900 |
| 2005/10/11 | 1,438 | 1,480 | 1,431 | 1,479 | 2,599,600 |
| 2005/10/07 | 1,433 | 1,436 | 1,422 | 1,429 | 1,938,100 |
| 2005/10/06 | 1,428 | 1,442 | 1,422 | 1,433 | 2,180,500 |
| 2005/10/05 | 1,435 | 1,444 | 1,416 | 1,427 | 1,908,600 |
| 2005/10/04 | 1,419 | 1,434 | 1,409 | 1,434 | 1,344,400 |
| 2005/10/03 | 1,437 | 1,437 | 1,405 | 1,405 | 1,448,800 |
| 2005/09/30 | 1,450 | 1,450 | 1,425 | 1,437 | 3,299,400 |
| 2005/09/29 | 1,418 | 1,437 | 1,411 | 1,427 | 2,880,300 |
| 2005/09/28 | 1,440 | 1,452 | 1,435 | 1,438 | 2,359,600 |
| 2005/09/27 | 1,439 | 1,439 | 1,424 | 1,435 | 1,224,000 |
| 2005/09/26 | 1,429 | 1,442 | 1,428 | 1,439 | 1,738,200 |
| 2005/09/22 | 1,436 | 1,438 | 1,408 | 1,417 | 2,806,300 |
| 2005/09/21 | 1,430 | 1,443 | 1,426 | 1,435 | 2,330,600 |
| 2005/09/20 | 1,405 | 1,432 | 1,402 | 1,419 | 2,876,300 |
| 2005/09/16 | 1,389 | 1,409 | 1,383 | 1,400 | 2,222,000 |
| 2005/09/15 | 1,380 | 1,395 | 1,379 | 1,389 | 2,507,800 |
| 2005/09/14 | 1,400 | 1,402 | 1,390 | 1,391 | 2,209,000 |
| 2005/09/13 | 1,425 | 1,425 | 1,400 | 1,407 | 2,084,500 |
| 2005/09/12 | 1,430 | 1,439 | 1,415 | 1,425 | 3,160,300 |
| 2005/09/09 | 1,372 | 1,403 | 1,352 | 1,403 | 6,461,000 |
| 2005/09/08 | 1,353 | 1,361 | 1,346 | 1,352 | 1,845,500 |
| 2005/09/07 | 1,360 | 1,370 | 1,354 | 1,369 | 2,013,600 |
| 2005/09/06 | 1,353 | 1,364 | 1,348 | 1,354 | 1,889,100 |
| 2005/09/05 | 1,341 | 1,352 | 1,337 | 1,346 | 1,654,100 |
| 2005/09/02 | 1,356 | 1,356 | 1,322 | 1,334 | 1,968,700 |
| 2005/09/01 | 1,363 | 1,367 | 1,351 | 1,355 | 2,467,400 |
| 2005/08/31 | 1,332 | 1,365 | 1,323 | 1,363 | 6,076,300 |
| 2005/08/30 | 1,300 | 1,312 | 1,300 | 1,312 | 1,573,900 |
| 2005/08/29 | 1,303 | 1,303 | 1,287 | 1,291 | 1,404,900 |
| 2005/08/26 | 1,308 | 1,310 | 1,300 | 1,303 | 1,394,000 |
| 2005/08/25 | 1,303 | 1,312 | 1,302 | 1,302 | 1,384,300 |
| 2005/08/24 | 1,306 | 1,316 | 1,301 | 1,314 | 3,298,600 |
| 2005/08/23 | 1,278 | 1,311 | 1,274 | 1,305 | 3,116,800 |
| 2005/08/22 | 1,272 | 1,274 | 1,265 | 1,273 | 1,623,900 |
| 2005/08/19 | 1,271 | 1,276 | 1,261 | 1,272 | 1,541,700 |
| 2005/08/18 | 1,259 | 1,277 | 1,254 | 1,270 | 2,486,000 |
| 2005/08/17 | 1,257 | 1,263 | 1,251 | 1,251 | 1,061,900 |
| 2005/08/16 | 1,263 | 1,263 | 1,252 | 1,256 | 1,200,700 |
| 2005/08/15 | 1,264 | 1,264 | 1,256 | 1,260 | 769,700 |
| 2005/08/12 | 1,255 | 1,265 | 1,253 | 1,259 | 1,652,600 |
| 2005/08/11 | 1,265 | 1,267 | 1,255 | 1,258 | 1,638,700 |
| 2005/08/10 | 1,242 | 1,267 | 1,240 | 1,264 | 2,784,300 |
| 2005/08/09 | 1,240 | 1,244 | 1,230 | 1,239 | 1,684,200 |
| 2005/08/08 | 1,223 | 1,244 | 1,221 | 1,237 | 2,095,400 |
| 2005/08/05 | 1,245 | 1,245 | 1,230 | 1,233 | 1,133,800 |
| 2005/08/04 | 1,235 | 1,249 | 1,233 | 1,236 | 1,574,100 |
| 2005/08/03 | 1,248 | 1,250 | 1,226 | 1,232 | 3,069,800 |
| 2005/08/02 | 1,262 | 1,266 | 1,250 | 1,252 | 1,782,000 |
| 2005/08/01 | 1,269 | 1,278 | 1,261 | 1,263 | 1,969,900 |
| 2005/07/29 | 1,281 | 1,285 | 1,266 | 1,268 | 1,757,300 |
| 2005/07/28 | 1,289 | 1,291 | 1,276 | 1,277 | 900,900 |
| 2005/07/27 | 1,279 | 1,288 | 1,271 | 1,282 | 1,621,100 |
| 2005/07/26 | 1,284 | 1,284 | 1,263 | 1,266 | 1,857,500 |
| 2005/07/25 | 1,285 | 1,288 | 1,280 | 1,285 | 848,200 |
| 2005/07/22 | 1,289 | 1,289 | 1,275 | 1,285 | 1,523,700 |
| 2005/07/21 | 1,296 | 1,297 | 1,283 | 1,284 | 1,238,700 |
| 2005/07/20 | 1,283 | 1,290 | 1,278 | 1,285 | 1,704,100 |
| 2005/07/19 | 1,279 | 1,282 | 1,273 | 1,278 | 1,674,100 |
| 2005/07/15 | 1,275 | 1,278 | 1,262 | 1,274 | 2,201,900 |
| 2005/07/14 | 1,282 | 1,289 | 1,273 | 1,273 | 2,279,200 |
| 2005/07/13 | 1,303 | 1,304 | 1,275 | 1,281 | 3,008,300 |
| 2005/07/12 | 1,311 | 1,317 | 1,295 | 1,296 | 1,481,300 |
| 2005/07/11 | 1,297 | 1,313 | 1,296 | 1,303 | 1,136,600 |
| 2005/07/08 | 1,306 | 1,309 | 1,296 | 1,296 | 2,817,100 |
| 2005/07/07 | 1,320 | 1,320 | 1,304 | 1,305 | 1,617,500 |
| 2005/07/06 | 1,343 | 1,348 | 1,315 | 1,319 | 2,218,500 |
| 2005/07/05 | 1,349 | 1,350 | 1,335 | 1,342 | 1,605,600 |
| 2005/07/04 | 1,333 | 1,349 | 1,327 | 1,349 | 1,849,400 |
| 2005/07/01 | 1,326 | 1,337 | 1,318 | 1,330 | 1,172,000 |
| 2005/06/30 | 1,326 | 1,327 | 1,307 | 1,322 | 2,007,400 |
| 2005/06/29 | 1,335 | 1,335 | 1,322 | 1,332 | 1,297,900 |
| 2005/06/28 | 1,301 | 1,335 | 1,301 | 1,329 | 2,677,600 |
| 2005/06/27 | 1,309 | 1,311 | 1,299 | 1,300 | 1,300,500 |
| 2005/06/24 | 1,303 | 1,316 | 1,300 | 1,312 | 2,699,700 |
| 2005/06/23 | 1,300 | 1,307 | 1,292 | 1,302 | 3,512,600 |
| 2005/06/22 | 1,320 | 1,336 | 1,320 | 1,326 | 1,911,900 |
| 2005/06/21 | 1,308 | 1,324 | 1,308 | 1,317 | 1,935,600 |
| 2005/06/20 | 1,303 | 1,314 | 1,303 | 1,308 | 1,726,200 |
| 2005/06/17 | 1,308 | 1,309 | 1,301 | 1,304 | 1,384,000 |
| 2005/06/16 | 1,305 | 1,311 | 1,300 | 1,304 | 2,286,200 |
| 2005/06/15 | 1,305 | 1,314 | 1,301 | 1,306 | 1,572,500 |
| 2005/06/14 | 1,310 | 1,311 | 1,305 | 1,309 | 1,490,600 |
| 2005/06/13 | 1,325 | 1,330 | 1,308 | 1,310 | 2,390,200 |
| 2005/06/10 | 1,316 | 1,342 | 1,311 | 1,334 | 6,396,700 |
| 2005/06/09 | 1,305 | 1,307 | 1,293 | 1,303 | 2,230,400 |
| 2005/06/08 | 1,293 | 1,303 | 1,289 | 1,296 | 909,600 |
| 2005/06/07 | 1,273 | 1,293 | 1,272 | 1,292 | 2,052,600 |
| 2005/06/06 | 1,279 | 1,279 | 1,265 | 1,271 | 1,977,900 |
| 2005/06/03 | 1,290 | 1,291 | 1,279 | 1,284 | 1,935,900 |
| 2005/06/02 | 1,315 | 1,321 | 1,295 | 1,297 | 1,862,600 |
| 2005/06/01 | 1,315 | 1,324 | 1,311 | 1,323 | 1,184,100 |
| 2005/05/31 | 1,315 | 1,323 | 1,303 | 1,321 | 1,448,000 |
| 2005/05/30 | 1,310 | 1,328 | 1,308 | 1,322 | 1,231,900 |
| 2005/05/27 | 1,319 | 1,325 | 1,310 | 1,325 | 1,375,100 |
| 2005/05/26 | 1,310 | 1,325 | 1,300 | 1,318 | 1,493,100 |
| 2005/05/25 | 1,300 | 1,310 | 1,290 | 1,300 | 1,057,400 |
| 2005/05/24 | 1,301 | 1,314 | 1,293 | 1,310 | 2,532,000 |
| 2005/05/23 | 1,288 | 1,304 | 1,280 | 1,304 | 1,288,900 |
| 2005/05/20 | 1,290 | 1,292 | 1,271 | 1,271 | 1,175,100 |
| 2005/05/19 | 1,290 | 1,294 | 1,271 | 1,284 | 1,184,500 |
| 2005/05/18 | 1,271 | 1,287 | 1,261 | 1,275 | 1,811,500 |
| 2005/05/17 | 1,319 | 1,319 | 1,277 | 1,291 | 1,891,700 |
| 2005/05/16 | 1,303 | 1,313 | 1,297 | 1,303 | 1,291,200 |
| 2005/05/13 | 1,312 | 1,312 | 1,296 | 1,303 | 2,761,900 |
| 2005/05/12 | 1,318 | 1,327 | 1,318 | 1,322 | 1,480,700 |
| 2005/05/11 | 1,320 | 1,331 | 1,316 | 1,327 | 1,290,200 |
| 2005/05/10 | 1,333 | 1,344 | 1,325 | 1,335 | 1,700,800 |
| 2005/05/09 | 1,325 | 1,333 | 1,316 | 1,333 | 1,757,800 |
| 2005/05/06 | 1,330 | 1,334 | 1,315 | 1,334 | 1,643,800 |
| 2005/05/02 | 1,330 | 1,331 | 1,308 | 1,318 | 2,240,000 |
| 2005/04/28 | 1,307 | 1,337 | 1,294 | 1,337 | 2,262,900 |
| 2005/04/27 | 1,325 | 1,339 | 1,325 | 1,327 | 767,200 |
| 2005/04/26 | 1,343 | 1,354 | 1,330 | 1,333 | 965,700 |
| 2005/04/25 | 1,338 | 1,344 | 1,334 | 1,334 | 595,100 |
| 2005/04/22 | 1,331 | 1,350 | 1,324 | 1,342 | 1,027,300 |
| 2005/04/21 | 1,320 | 1,324 | 1,300 | 1,311 | 1,525,600 |
| 2005/04/20 | 1,363 | 1,364 | 1,322 | 1,340 | 1,427,400 |
| 2005/04/19 | 1,315 | 1,344 | 1,315 | 1,335 | 1,618,800 |
| 2005/04/18 | 1,346 | 1,349 | 1,305 | 1,310 | 2,674,600 |
| 2005/04/15 | 1,377 | 1,380 | 1,355 | 1,374 | 1,348,100 |
| 2005/04/14 | 1,397 | 1,403 | 1,370 | 1,380 | 1,165,500 |
| 2005/04/13 | 1,391 | 1,408 | 1,389 | 1,392 | 1,071,500 |
| 2005/04/12 | 1,391 | 1,398 | 1,386 | 1,391 | 1,192,100 |
| 2005/04/11 | 1,408 | 1,413 | 1,387 | 1,391 | 1,694,600 |
| 2005/04/08 | 1,428 | 1,437 | 1,427 | 1,428 | 1,795,700 |
| 2005/04/07 | 1,410 | 1,426 | 1,408 | 1,426 | 1,593,100 |
| 2005/04/06 | 1,392 | 1,405 | 1,385 | 1,404 | 1,230,300 |
| 2005/04/05 | 1,384 | 1,396 | 1,384 | 1,388 | 1,544,900 |
| 2005/04/04 | 1,390 | 1,399 | 1,381 | 1,393 | 1,144,000 |
| 2005/04/01 | 1,366 | 1,390 | 1,363 | 1,390 | 976,000 |
| 2005/03/31 | 1,399 | 1,401 | 1,371 | 1,389 | 1,651,800 |
| 2005/03/30 | 1,368 | 1,380 | 1,361 | 1,374 | 1,168,400 |
| 2005/03/29 | 1,388 | 1,390 | 1,344 | 1,364 | 1,960,800 |
| 2005/03/28 | 1,395 | 1,404 | 1,391 | 1,400 | 497,000 |
| 2005/03/25 | 1,405 | 1,407 | 1,389 | 1,400 | 1,052,000 |
| 2005/03/24 | 1,390 | 1,407 | 1,386 | 1,389 | 1,210,000 |
| 2005/03/23 | 1,416 | 1,424 | 1,385 | 1,400 | 2,956,000 |
| 2005/03/22 | 1,444 | 1,444 | 1,426 | 1,428 | 1,322,000 |
| 2005/03/18 | 1,407 | 1,447 | 1,402 | 1,443 | 2,353,300 |
| 2005/03/17 | 1,400 | 1,407 | 1,395 | 1,402 | 671,100 |
| 2005/03/16 | 1,407 | 1,410 | 1,399 | 1,410 | 1,222,100 |
| 2005/03/15 | 1,420 | 1,420 | 1,395 | 1,406 | 1,979,900 |
| 2005/03/14 | 1,397 | 1,410 | 1,394 | 1,400 | 2,464,600 |
| 2005/03/11 | 1,372 | 1,382 | 1,370 | 1,381 | 6,614,100 |
| 2005/03/10 | 1,349 | 1,354 | 1,336 | 1,342 | 1,587,200 |
| 2005/03/09 | 1,360 | 1,362 | 1,346 | 1,354 | 1,903,800 |
| 2005/03/08 | 1,375 | 1,389 | 1,357 | 1,360 | 2,300,500 |
| 2005/03/07 | 1,398 | 1,400 | 1,385 | 1,389 | 1,154,300 |
| 2005/03/04 | 1,374 | 1,397 | 1,371 | 1,395 | 951,100 |
| 2005/03/03 | 1,376 | 1,385 | 1,374 | 1,385 | 830,800 |
| 2005/03/02 | 1,375 | 1,386 | 1,363 | 1,382 | 1,480,000 |
| 2005/03/01 | 1,361 | 1,378 | 1,359 | 1,365 | 1,483,600 |
| 2005/02/28 | 1,371 | 1,372 | 1,360 | 1,360 | 1,265,800 |
| 2005/02/25 | 1,350 | 1,374 | 1,350 | 1,371 | 2,370,900 |
| 2005/02/24 | 1,325 | 1,357 | 1,324 | 1,355 | 2,020,200 |
| 2005/02/23 | 1,328 | 1,330 | 1,320 | 1,330 | 1,031,500 |
| 2005/02/22 | 1,314 | 1,327 | 1,313 | 1,320 | 1,234,100 |
| 2005/02/21 | 1,335 | 1,335 | 1,308 | 1,322 | 1,395,400 |
| 2005/02/18 | 1,325 | 1,336 | 1,316 | 1,333 | 1,655,200 |
| 2005/02/17 | 1,299 | 1,338 | 1,293 | 1,325 | 3,234,100 |
| 2005/02/16 | 1,293 | 1,316 | 1,290 | 1,291 | 2,607,400 |
| 2005/02/15 | 1,274 | 1,279 | 1,263 | 1,275 | 1,236,200 |
| 2005/02/14 | 1,255 | 1,261 | 1,254 | 1,256 | 1,699,700 |
| 2005/02/10 | 1,249 | 1,263 | 1,245 | 1,252 | 1,993,600 |
| 2005/02/09 | 1,263 | 1,267 | 1,245 | 1,249 | 1,203,400 |
| 2005/02/08 | 1,261 | 1,269 | 1,250 | 1,253 | 1,487,600 |
| 2005/02/07 | 1,251 | 1,283 | 1,251 | 1,260 | 1,875,600 |
| 2005/02/04 | 1,275 | 1,283 | 1,239 | 1,251 | 3,839,600 |
| 2005/02/03 | 1,310 | 1,310 | 1,282 | 1,291 | 2,764,000 |
| 2005/02/02 | 1,304 | 1,315 | 1,296 | 1,315 | 1,661,000 |
| 2005/02/01 | 1,295 | 1,298 | 1,283 | 1,298 | 1,137,700 |
| 2005/01/31 | 1,284 | 1,306 | 1,276 | 1,293 | 1,623,500 |
| 2005/01/28 | 1,290 | 1,292 | 1,275 | 1,283 | 1,069,800 |
| 2005/01/27 | 1,294 | 1,296 | 1,284 | 1,290 | 977,400 |
| 2005/01/26 | 1,289 | 1,294 | 1,280 | 1,293 | 811,500 |
| 2005/01/25 | 1,269 | 1,289 | 1,267 | 1,289 | 979,900 |
| 2005/01/24 | 1,270 | 1,285 | 1,267 | 1,281 | 1,212,600 |
| 2005/01/21 | 1,266 | 1,292 | 1,265 | 1,284 | 2,321,500 |
| 2005/01/20 | 1,256 | 1,265 | 1,245 | 1,257 | 1,999,900 |
| 2005/01/19 | 1,260 | 1,270 | 1,258 | 1,259 | 1,599,500 |
| 2005/01/18 | 1,270 | 1,274 | 1,259 | 1,261 | 1,995,500 |
| 2005/01/17 | 1,295 | 1,297 | 1,281 | 1,284 | 1,339,000 |
| 2005/01/14 | 1,276 | 1,300 | 1,262 | 1,295 | 2,105,900 |
| 2005/01/13 | 1,280 | 1,290 | 1,261 | 1,268 | 1,372,400 |
| 2005/01/12 | 1,292 | 1,299 | 1,280 | 1,286 | 1,046,900 |
| 2005/01/11 | 1,281 | 1,298 | 1,281 | 1,292 | 1,053,100 |
| 2005/01/07 | 1,289 | 1,289 | 1,277 | 1,278 | 1,116,100 |
| 2005/01/06 | 1,270 | 1,285 | 1,270 | 1,285 | 1,426,200 |
| 2005/01/05 | 1,276 | 1,276 | 1,269 | 1,269 | 875,000 |
| 2005/01/04 | 1,269 | 1,281 | 1,260 | 1,275 | 752,500 |