キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,392 | 1,392 | 1,370 | 1,375 | 1,738,000 |
| 2005/12/29 | 1,425 | 1,425 | 1,396 | 1,399 | 2,769,000 |
| 2005/12/28 | 1,400 | 1,422 | 1,395 | 1,420 | 2,203,000 |
| 2005/12/27 | 1,420 | 1,425 | 1,406 | 1,407 | 1,672,000 |
| 2005/12/26 | 1,448 | 1,457 | 1,433 | 1,437 | 1,864,000 |
| 2005/12/22 | 1,434 | 1,447 | 1,426 | 1,447 | 2,474,000 |
| 2005/12/21 | 1,411 | 1,442 | 1,405 | 1,441 | 3,852,000 |
| 2005/12/20 | 1,429 | 1,438 | 1,392 | 1,411 | 3,916,000 |
| 2005/12/19 | 1,458 | 1,471 | 1,392 | 1,412 | 10,324,000 |
| 2005/12/16 | 1,320 | 1,325 | 1,307 | 1,318 | 2,637,000 |
| 2005/12/15 | 1,316 | 1,340 | 1,316 | 1,319 | 1,671,000 |
| 2005/12/14 | 1,335 | 1,350 | 1,328 | 1,332 | 2,292,000 |
| 2005/12/13 | 1,342 | 1,347 | 1,333 | 1,345 | 1,929,000 |
| 2005/12/12 | 1,340 | 1,344 | 1,335 | 1,341 | 4,116,000 |
| 2005/12/09 | 1,303 | 1,337 | 1,303 | 1,335 | 7,144,000 |
| 2005/12/08 | 1,333 | 1,338 | 1,308 | 1,313 | 2,306,000 |
| 2005/12/07 | 1,310 | 1,335 | 1,310 | 1,333 | 2,030,000 |
| 2005/12/06 | 1,310 | 1,317 | 1,305 | 1,310 | 1,752,000 |
| 2005/12/05 | 1,319 | 1,319 | 1,303 | 1,304 | 2,256,000 |
| 2005/12/02 | 1,311 | 1,322 | 1,304 | 1,320 | 3,031,000 |
| 2005/12/01 | 1,298 | 1,301 | 1,290 | 1,301 | 1,627,000 |
| 2005/11/30 | 1,298 | 1,305 | 1,285 | 1,285 | 2,234,000 |
| 2005/11/29 | 1,291 | 1,302 | 1,287 | 1,297 | 1,880,000 |
| 2005/11/28 | 1,284 | 1,306 | 1,281 | 1,303 | 3,697,000 |
| 2005/11/25 | 1,271 | 1,280 | 1,267 | 1,277 | 2,356,000 |
| 2005/11/24 | 1,288 | 1,289 | 1,274 | 1,276 | 2,446,000 |
| 2005/11/22 | 1,280 | 1,287 | 1,273 | 1,285 | 2,177,000 |
| 2005/11/21 | 1,280 | 1,281 | 1,264 | 1,275 | 3,364,000 |
| 2005/11/18 | 1,264 | 1,278 | 1,263 | 1,275 | 3,526,000 |
| 2005/11/17 | 1,256 | 1,277 | 1,256 | 1,261 | 4,598,000 |
| 2005/11/16 | 1,280 | 1,303 | 1,280 | 1,285 | 2,660,000 |
| 2005/11/15 | 1,303 | 1,310 | 1,296 | 1,300 | 2,234,000 |
| 2005/11/14 | 1,309 | 1,319 | 1,299 | 1,304 | 1,484,000 |
| 2005/11/11 | 1,305 | 1,308 | 1,297 | 1,300 | 2,018,000 |
| 2005/11/10 | 1,295 | 1,304 | 1,283 | 1,300 | 2,144,000 |
| 2005/11/09 | 1,275 | 1,295 | 1,264 | 1,288 | 1,853,000 |
| 2005/11/08 | 1,279 | 1,281 | 1,260 | 1,275 | 1,522,000 |
| 2005/11/07 | 1,284 | 1,285 | 1,265 | 1,278 | 1,419,000 |
| 2005/11/04 | 1,280 | 1,287 | 1,263 | 1,283 | 2,214,000 |
| 2005/11/02 | 1,294 | 1,294 | 1,273 | 1,279 | 1,672,000 |
| 2005/11/01 | 1,287 | 1,293 | 1,282 | 1,291 | 1,213,000 |
| 2005/10/31 | 1,269 | 1,293 | 1,266 | 1,285 | 1,626,000 |
| 2005/10/28 | 1,294 | 1,309 | 1,257 | 1,257 | 4,239,000 |
| 2005/10/27 | 1,275 | 1,290 | 1,271 | 1,287 | 2,300,000 |
| 2005/10/26 | 1,257 | 1,271 | 1,255 | 1,271 | 2,402,000 |
| 2005/10/25 | 1,254 | 1,260 | 1,244 | 1,250 | 1,586,000 |
| 2005/10/24 | 1,255 | 1,255 | 1,229 | 1,234 | 1,007,000 |
| 2005/10/21 | 1,218 | 1,249 | 1,202 | 1,243 | 1,849,000 |
| 2005/10/20 | 1,222 | 1,239 | 1,222 | 1,235 | 1,265,000 |
| 2005/10/19 | 1,246 | 1,247 | 1,221 | 1,228 | 1,475,000 |
| 2005/10/18 | 1,252 | 1,259 | 1,241 | 1,245 | 1,041,000 |
| 2005/10/17 | 1,265 | 1,269 | 1,253 | 1,259 | 1,205,000 |
| 2005/10/14 | 1,262 | 1,265 | 1,241 | 1,264 | 2,809,000 |
| 2005/10/13 | 1,234 | 1,255 | 1,230 | 1,242 | 1,442,000 |
| 2005/10/12 | 1,259 | 1,275 | 1,242 | 1,246 | 2,750,000 |
| 2005/10/11 | 1,220 | 1,258 | 1,220 | 1,258 | 1,820,000 |
| 2005/10/07 | 1,224 | 1,239 | 1,221 | 1,229 | 2,210,000 |
| 2005/10/06 | 1,255 | 1,257 | 1,243 | 1,243 | 2,131,000 |
| 2005/10/05 | 1,265 | 1,270 | 1,258 | 1,265 | 2,831,000 |
| 2005/10/04 | 1,264 | 1,269 | 1,252 | 1,265 | 2,159,000 |
| 2005/10/03 | 1,253 | 1,268 | 1,240 | 1,261 | 2,187,000 |
| 2005/09/30 | 1,277 | 1,277 | 1,250 | 1,250 | 3,059,000 |
| 2005/09/29 | 1,249 | 1,265 | 1,228 | 1,265 | 3,090,000 |
| 2005/09/28 | 1,247 | 1,250 | 1,237 | 1,240 | 1,657,000 |
| 2005/09/27 | 1,240 | 1,246 | 1,236 | 1,236 | 1,322,000 |
| 2005/09/26 | 1,235 | 1,239 | 1,226 | 1,235 | 2,301,000 |
| 2005/09/22 | 1,216 | 1,239 | 1,213 | 1,224 | 3,102,000 |
| 2005/09/21 | 1,246 | 1,246 | 1,216 | 1,240 | 4,189,000 |
| 2005/09/20 | 1,231 | 1,257 | 1,231 | 1,246 | 7,939,000 |
| 2005/09/16 | 1,125 | 1,131 | 1,116 | 1,124 | 1,620,000 |
| 2005/09/15 | 1,116 | 1,138 | 1,111 | 1,137 | 2,660,000 |
| 2005/09/14 | 1,118 | 1,119 | 1,106 | 1,116 | 1,893,000 |
| 2005/09/13 | 1,106 | 1,117 | 1,106 | 1,117 | 1,405,000 |
| 2005/09/12 | 1,110 | 1,117 | 1,106 | 1,117 | 2,297,000 |
| 2005/09/09 | 1,105 | 1,105 | 1,092 | 1,104 | 6,475,000 |
| 2005/09/08 | 1,096 | 1,096 | 1,078 | 1,086 | 2,717,000 |
| 2005/09/07 | 1,095 | 1,098 | 1,091 | 1,098 | 2,476,000 |
| 2005/09/06 | 1,102 | 1,106 | 1,095 | 1,095 | 1,387,000 |
| 2005/09/05 | 1,103 | 1,108 | 1,101 | 1,108 | 955,000 |
| 2005/09/02 | 1,119 | 1,119 | 1,107 | 1,112 | 1,315,000 |
| 2005/09/01 | 1,117 | 1,119 | 1,104 | 1,104 | 1,126,000 |
| 2005/08/31 | 1,097 | 1,120 | 1,094 | 1,110 | 2,674,000 |
| 2005/08/30 | 1,091 | 1,099 | 1,091 | 1,097 | 943,000 |
| 2005/08/29 | 1,100 | 1,100 | 1,091 | 1,098 | 1,283,000 |
| 2005/08/26 | 1,098 | 1,100 | 1,094 | 1,100 | 1,674,000 |
| 2005/08/25 | 1,095 | 1,096 | 1,088 | 1,094 | 1,519,000 |
| 2005/08/24 | 1,082 | 1,098 | 1,082 | 1,094 | 1,896,000 |
| 2005/08/23 | 1,080 | 1,097 | 1,078 | 1,086 | 2,676,000 |
| 2005/08/22 | 1,074 | 1,078 | 1,072 | 1,075 | 2,155,000 |
| 2005/08/19 | 1,069 | 1,072 | 1,066 | 1,067 | 1,561,000 |
| 2005/08/18 | 1,061 | 1,075 | 1,061 | 1,074 | 1,860,000 |
| 2005/08/17 | 1,058 | 1,071 | 1,058 | 1,063 | 1,630,000 |
| 2005/08/16 | 1,059 | 1,068 | 1,057 | 1,065 | 1,409,000 |
| 2005/08/15 | 1,063 | 1,070 | 1,059 | 1,066 | 1,054,000 |
| 2005/08/12 | 1,072 | 1,076 | 1,065 | 1,070 | 1,990,000 |
| 2005/08/11 | 1,060 | 1,075 | 1,059 | 1,073 | 1,695,000 |
| 2005/08/10 | 1,053 | 1,078 | 1,050 | 1,076 | 3,135,000 |
| 2005/08/09 | 1,036 | 1,054 | 1,033 | 1,049 | 2,310,000 |
| 2005/08/08 | 1,030 | 1,035 | 1,015 | 1,034 | 1,510,000 |
| 2005/08/05 | 1,034 | 1,035 | 1,028 | 1,033 | 1,775,000 |
| 2005/08/04 | 1,038 | 1,043 | 1,030 | 1,034 | 1,440,000 |
| 2005/08/03 | 1,045 | 1,045 | 1,033 | 1,038 | 1,978,000 |
| 2005/08/02 | 1,047 | 1,048 | 1,040 | 1,046 | 1,750,000 |
| 2005/08/01 | 1,054 | 1,054 | 1,045 | 1,048 | 1,094,000 |
| 2005/07/29 | 1,053 | 1,057 | 1,050 | 1,052 | 1,218,000 |
| 2005/07/28 | 1,056 | 1,063 | 1,051 | 1,053 | 1,485,000 |
| 2005/07/27 | 1,050 | 1,057 | 1,048 | 1,052 | 1,277,000 |
| 2005/07/26 | 1,059 | 1,059 | 1,050 | 1,051 | 1,098,000 |
| 2005/07/25 | 1,052 | 1,058 | 1,052 | 1,055 | 1,026,000 |
| 2005/07/22 | 1,051 | 1,055 | 1,047 | 1,050 | 2,113,000 |
| 2005/07/21 | 1,056 | 1,060 | 1,050 | 1,050 | 1,376,000 |
| 2005/07/20 | 1,052 | 1,062 | 1,052 | 1,056 | 1,595,000 |
| 2005/07/19 | 1,057 | 1,063 | 1,057 | 1,061 | 1,226,000 |
| 2005/07/15 | 1,065 | 1,068 | 1,059 | 1,059 | 1,144,000 |
| 2005/07/14 | 1,060 | 1,070 | 1,060 | 1,061 | 1,032,000 |
| 2005/07/13 | 1,055 | 1,056 | 1,046 | 1,053 | 2,195,000 |
| 2005/07/12 | 1,071 | 1,071 | 1,059 | 1,059 | 1,181,000 |
| 2005/07/11 | 1,055 | 1,069 | 1,053 | 1,067 | 1,418,000 |
| 2005/07/08 | 1,059 | 1,070 | 1,056 | 1,059 | 2,171,000 |
| 2005/07/07 | 1,066 | 1,066 | 1,052 | 1,058 | 1,859,000 |
| 2005/07/06 | 1,079 | 1,083 | 1,071 | 1,072 | 1,337,000 |
| 2005/07/05 | 1,088 | 1,088 | 1,074 | 1,076 | 1,590,000 |
| 2005/07/04 | 1,078 | 1,087 | 1,072 | 1,087 | 1,201,000 |
| 2005/07/01 | 1,076 | 1,085 | 1,072 | 1,082 | 1,426,000 |
| 2005/06/30 | 1,064 | 1,074 | 1,064 | 1,074 | 1,787,000 |
| 2005/06/29 | 1,073 | 1,082 | 1,068 | 1,080 | 1,875,000 |
| 2005/06/28 | 1,067 | 1,072 | 1,063 | 1,070 | 2,041,000 |
| 2005/06/27 | 1,070 | 1,070 | 1,060 | 1,064 | 1,503,000 |
| 2005/06/24 | 1,066 | 1,075 | 1,065 | 1,075 | 1,389,000 |
| 2005/06/23 | 1,075 | 1,077 | 1,068 | 1,076 | 1,530,000 |
| 2005/06/22 | 1,076 | 1,085 | 1,076 | 1,080 | 1,681,000 |
| 2005/06/21 | 1,083 | 1,088 | 1,076 | 1,077 | 1,349,000 |
| 2005/06/20 | 1,075 | 1,083 | 1,072 | 1,082 | 1,415,000 |
| 2005/06/17 | 1,071 | 1,078 | 1,071 | 1,078 | 1,224,000 |
| 2005/06/16 | 1,070 | 1,073 | 1,060 | 1,064 | 1,496,000 |
| 2005/06/15 | 1,057 | 1,069 | 1,055 | 1,067 | 1,713,000 |
| 2005/06/14 | 1,054 | 1,059 | 1,052 | 1,056 | 1,349,000 |
| 2005/06/13 | 1,051 | 1,062 | 1,049 | 1,051 | 1,313,000 |
| 2005/06/10 | 1,043 | 1,069 | 1,043 | 1,061 | 5,137,000 |
| 2005/06/09 | 1,051 | 1,054 | 1,037 | 1,042 | 1,846,000 |
| 2005/06/08 | 1,048 | 1,061 | 1,048 | 1,057 | 1,579,000 |
| 2005/06/07 | 1,049 | 1,054 | 1,045 | 1,052 | 1,704,000 |
| 2005/06/06 | 1,049 | 1,050 | 1,040 | 1,047 | 1,268,000 |
| 2005/06/03 | 1,054 | 1,056 | 1,047 | 1,054 | 1,471,000 |
| 2005/06/02 | 1,056 | 1,068 | 1,054 | 1,056 | 1,296,000 |
| 2005/06/01 | 1,061 | 1,063 | 1,053 | 1,063 | 1,854,000 |
| 2005/05/31 | 1,061 | 1,065 | 1,047 | 1,065 | 2,180,000 |
| 2005/05/30 | 1,054 | 1,063 | 1,051 | 1,061 | 2,211,000 |
| 2005/05/27 | 1,055 | 1,057 | 1,047 | 1,054 | 1,602,000 |
| 2005/05/26 | 1,043 | 1,058 | 1,038 | 1,044 | 2,909,000 |
| 2005/05/25 | 1,025 | 1,036 | 1,022 | 1,036 | 1,271,000 |
| 2005/05/24 | 1,026 | 1,030 | 1,019 | 1,029 | 1,707,000 |
| 2005/05/23 | 1,020 | 1,033 | 1,018 | 1,033 | 1,212,000 |
| 2005/05/20 | 1,025 | 1,029 | 1,020 | 1,020 | 1,469,000 |
| 2005/05/19 | 1,028 | 1,031 | 1,021 | 1,026 | 1,841,000 |
| 2005/05/18 | 1,017 | 1,030 | 1,011 | 1,021 | 3,286,000 |
| 2005/05/17 | 1,040 | 1,048 | 1,030 | 1,034 | 1,649,000 |
| 2005/05/16 | 1,038 | 1,041 | 1,031 | 1,034 | 1,559,000 |
| 2005/05/13 | 1,039 | 1,057 | 1,039 | 1,045 | 2,044,000 |
| 2005/05/12 | 1,043 | 1,051 | 1,038 | 1,038 | 1,413,000 |
| 2005/05/11 | 1,047 | 1,058 | 1,025 | 1,037 | 2,418,000 |
| 2005/05/10 | 1,058 | 1,058 | 1,045 | 1,050 | 1,228,000 |
| 2005/05/09 | 1,053 | 1,055 | 1,039 | 1,053 | 1,759,000 |
| 2005/05/06 | 1,031 | 1,053 | 1,027 | 1,053 | 2,096,000 |
| 2005/05/02 | 1,029 | 1,029 | 1,019 | 1,021 | 1,543,000 |
| 2005/04/28 | 1,020 | 1,022 | 1,010 | 1,022 | 1,959,000 |
| 2005/04/27 | 1,018 | 1,033 | 1,018 | 1,028 | 1,185,000 |
| 2005/04/26 | 1,033 | 1,037 | 1,024 | 1,027 | 1,288,000 |
| 2005/04/25 | 1,030 | 1,039 | 1,025 | 1,033 | 733,000 |
| 2005/04/22 | 1,030 | 1,043 | 1,024 | 1,030 | 1,445,000 |
| 2005/04/21 | 1,019 | 1,026 | 1,007 | 1,026 | 1,833,000 |
| 2005/04/20 | 1,040 | 1,040 | 1,030 | 1,035 | 1,375,000 |
| 2005/04/19 | 1,030 | 1,032 | 1,017 | 1,027 | 1,883,000 |
| 2005/04/18 | 1,039 | 1,040 | 1,012 | 1,013 | 2,747,000 |
| 2005/04/15 | 1,050 | 1,053 | 1,042 | 1,050 | 2,232,000 |
| 2005/04/14 | 1,065 | 1,069 | 1,050 | 1,054 | 1,616,000 |
| 2005/04/13 | 1,066 | 1,074 | 1,066 | 1,074 | 1,403,000 |
| 2005/04/12 | 1,077 | 1,083 | 1,067 | 1,069 | 1,513,000 |
| 2005/04/11 | 1,092 | 1,093 | 1,074 | 1,075 | 1,172,000 |
| 2005/04/08 | 1,090 | 1,096 | 1,087 | 1,093 | 1,947,000 |
| 2005/04/07 | 1,089 | 1,089 | 1,081 | 1,088 | 1,018,000 |
| 2005/04/06 | 1,086 | 1,093 | 1,079 | 1,086 | 1,938,000 |
| 2005/04/05 | 1,075 | 1,082 | 1,071 | 1,079 | 2,167,000 |
| 2005/04/04 | 1,064 | 1,068 | 1,060 | 1,062 | 1,086,000 |
| 2005/04/01 | 1,037 | 1,063 | 1,034 | 1,063 | 1,845,000 |
| 2005/03/31 | 1,040 | 1,050 | 1,037 | 1,045 | 2,152,000 |
| 2005/03/30 | 1,047 | 1,061 | 1,045 | 1,050 | 1,403,000 |
| 2005/03/29 | 1,070 | 1,070 | 1,041 | 1,046 | 1,696,000 |
| 2005/03/28 | 1,074 | 1,081 | 1,063 | 1,067 | 1,055,000 |
| 2005/03/25 | 1,056 | 1,068 | 1,056 | 1,067 | 2,082,000 |
| 2005/03/24 | 1,056 | 1,064 | 1,051 | 1,053 | 2,254,000 |
| 2005/03/23 | 1,065 | 1,068 | 1,051 | 1,058 | 2,295,000 |
| 2005/03/22 | 1,078 | 1,080 | 1,065 | 1,065 | 3,026,000 |
| 2005/03/18 | 1,072 | 1,084 | 1,066 | 1,075 | 2,374,000 |
| 2005/03/17 | 1,080 | 1,084 | 1,072 | 1,074 | 1,932,000 |
| 2005/03/16 | 1,080 | 1,085 | 1,075 | 1,085 | 2,193,000 |
| 2005/03/15 | 1,088 | 1,093 | 1,080 | 1,083 | 1,925,000 |
| 2005/03/14 | 1,094 | 1,100 | 1,087 | 1,087 | 1,389,000 |
| 2005/03/11 | 1,085 | 1,096 | 1,084 | 1,090 | 6,506,000 |
| 2005/03/10 | 1,089 | 1,096 | 1,085 | 1,085 | 2,929,000 |
| 2005/03/09 | 1,095 | 1,102 | 1,094 | 1,098 | 2,328,000 |
| 2005/03/08 | 1,105 | 1,105 | 1,090 | 1,090 | 1,680,000 |
| 2005/03/07 | 1,101 | 1,110 | 1,101 | 1,105 | 1,239,000 |
| 2005/03/04 | 1,095 | 1,104 | 1,086 | 1,101 | 2,009,000 |
| 2005/03/03 | 1,080 | 1,093 | 1,079 | 1,092 | 2,299,000 |
| 2005/03/02 | 1,072 | 1,088 | 1,070 | 1,082 | 1,726,000 |
| 2005/03/01 | 1,061 | 1,068 | 1,060 | 1,066 | 969,000 |
| 2005/02/28 | 1,058 | 1,064 | 1,055 | 1,064 | 1,204,000 |
| 2005/02/25 | 1,045 | 1,054 | 1,044 | 1,053 | 920,000 |
| 2005/02/24 | 1,034 | 1,048 | 1,033 | 1,045 | 1,331,000 |
| 2005/02/23 | 1,033 | 1,035 | 1,027 | 1,033 | 933,000 |
| 2005/02/22 | 1,041 | 1,049 | 1,041 | 1,042 | 1,124,000 |
| 2005/02/21 | 1,043 | 1,048 | 1,038 | 1,043 | 1,334,000 |
| 2005/02/18 | 1,029 | 1,050 | 1,025 | 1,045 | 1,723,000 |
| 2005/02/17 | 1,030 | 1,037 | 1,020 | 1,025 | 2,508,000 |
| 2005/02/16 | 1,023 | 1,034 | 1,019 | 1,019 | 1,663,000 |
| 2005/02/15 | 1,035 | 1,037 | 1,027 | 1,032 | 968,000 |
| 2005/02/14 | 1,034 | 1,040 | 1,030 | 1,030 | 1,254,000 |
| 2005/02/10 | 1,027 | 1,033 | 1,023 | 1,030 | 2,574,000 |
| 2005/02/09 | 1,032 | 1,032 | 1,021 | 1,022 | 1,104,000 |
| 2005/02/08 | 1,030 | 1,032 | 1,021 | 1,021 | 1,220,000 |
| 2005/02/07 | 1,024 | 1,042 | 1,021 | 1,029 | 1,496,000 |
| 2005/02/04 | 1,035 | 1,035 | 1,012 | 1,023 | 1,623,000 |
| 2005/02/03 | 1,041 | 1,044 | 1,030 | 1,036 | 980,000 |
| 2005/02/02 | 1,042 | 1,049 | 1,038 | 1,045 | 1,280,000 |
| 2005/02/01 | 1,043 | 1,043 | 1,024 | 1,034 | 1,915,000 |
| 2005/01/31 | 1,033 | 1,058 | 1,030 | 1,048 | 2,006,000 |
| 2005/01/28 | 1,044 | 1,048 | 1,036 | 1,040 | 1,303,000 |
| 2005/01/27 | 1,052 | 1,053 | 1,042 | 1,049 | 1,013,000 |
| 2005/01/26 | 1,048 | 1,053 | 1,042 | 1,051 | 1,474,000 |
| 2005/01/25 | 1,027 | 1,048 | 1,026 | 1,048 | 1,390,000 |
| 2005/01/24 | 1,030 | 1,035 | 1,026 | 1,030 | 1,049,000 |
| 2005/01/21 | 1,023 | 1,034 | 1,020 | 1,033 | 1,120,000 |
| 2005/01/20 | 1,023 | 1,029 | 1,017 | 1,019 | 1,279,000 |
| 2005/01/19 | 1,021 | 1,038 | 1,021 | 1,031 | 1,439,000 |
| 2005/01/18 | 1,023 | 1,028 | 1,015 | 1,018 | 1,187,000 |
| 2005/01/17 | 1,039 | 1,039 | 1,024 | 1,024 | 870,000 |
| 2005/01/14 | 1,034 | 1,045 | 1,026 | 1,041 | 2,177,000 |
| 2005/01/13 | 1,045 | 1,047 | 1,021 | 1,028 | 1,878,000 |
| 2005/01/12 | 1,055 | 1,059 | 1,045 | 1,048 | 1,913,000 |
| 2005/01/11 | 1,035 | 1,054 | 1,035 | 1,054 | 2,693,000 |
| 2005/01/07 | 1,030 | 1,030 | 1,022 | 1,026 | 1,678,000 |
| 2005/01/06 | 1,010 | 1,025 | 1,010 | 1,019 | 1,945,000 |
| 2005/01/05 | 1,012 | 1,014 | 1,007 | 1,007 | 1,590,000 |
| 2005/01/04 | 1,010 | 1,015 | 1,004 | 1,011 | 790,000 |