ヴィレッジヴァンガードコーポレーション(2769)の株価時系列情報
ヴィレッジヴァンガードコーポレーション(2769)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 | 2,250,000 | 2,250,000 | 2,190,000 | 2,220,000 | 35 |
| 2005/12/29 | 2,310,000 | 2,400,000 | 2,260,000 | 2,260,000 | 85 |
| 2005/12/28 | 2,280,000 | 2,380,000 | 2,270,000 | 2,350,000 | 151 |
| 2005/12/27 | 2,150,000 | 2,240,000 | 2,120,000 | 2,240,000 | 181 |
| 2005/12/26 | 2,030,000 | 2,120,000 | 2,030,000 | 2,120,000 | 121 |
| 2005/12/22 | 2,050,000 | 2,050,000 | 2,030,000 | 2,030,000 | 45 |
| 2005/12/21 | 2,100,000 | 2,100,000 | 2,060,000 | 2,070,000 | 34 |
| 2005/12/20 | 2,060,000 | 2,140,000 | 2,060,000 | 2,100,000 | 333 |
| 2005/12/19 | 1,990,000 | 2,060,000 | 1,990,000 | 2,040,000 | 91 |
| 2005/12/16 | 1,980,000 | 2,000,000 | 1,980,000 | 2,000,000 | 49 |
| 2005/12/15 | 1,990,000 | 2,000,000 | 1,970,000 | 2,000,000 | 27 |
| 2005/12/14 | 2,040,000 | 2,040,000 | 1,990,000 | 1,990,000 | 46 |
| 2005/12/13 | 2,050,000 | 2,050,000 | 2,030,000 | 2,040,000 | 45 |
| 2005/12/12 | 2,040,000 | 2,040,000 | 2,010,000 | 2,020,000 | 40 |
| 2005/12/09 | 2,050,000 | 2,050,000 | 2,020,000 | 2,020,000 | 50 |
| 2005/12/08 | 2,030,000 | 2,120,000 | 2,020,000 | 2,060,000 | 235 |
| 2005/12/07 | 1,970,000 | 2,030,000 | 1,960,000 | 2,000,000 | 95 |
| 2005/12/06 | 1,970,000 | 1,990,000 | 1,960,000 | 1,970,000 | 28 |
| 2005/12/05 | 1,960,000 | 2,010,000 | 1,960,000 | 1,980,000 | 46 |
| 2005/12/02 | 2,030,000 | 2,030,000 | 1,960,000 | 1,990,000 | 33 |
| 2005/12/01 | 2,010,000 | 2,070,000 | 1,990,000 | 2,000,000 | 127 |
| 2005/11/30 | 2,000,000 | 2,050,000 | 1,960,000 | 2,050,000 | 52 |
| 2005/11/29 | 1,950,000 | 2,030,000 | 1,950,000 | 1,990,000 | 69 |
| 2005/11/28 | 1,910,000 | 1,970,000 | 1,910,000 | 1,960,000 | 107 |
| 2005/11/25 | 1,850,000 | 1,970,000 | 1,840,000 | 1,960,000 | 94 |
| 2005/11/24 | 1,880,000 | 1,880,000 | 1,850,000 | 1,850,000 | 25 |
| 2005/11/22 | 1,880,000 | 1,880,000 | 1,870,000 | 1,870,000 | 23 |
| 2005/11/21 | 1,880,000 | 1,910,000 | 1,860,000 | 1,870,000 | 35 |
| 2005/11/18 | 1,860,000 | 1,910,000 | 1,860,000 | 1,870,000 | 65 |
| 2005/11/17 | 1,840,000 | 1,850,000 | 1,830,000 | 1,850,000 | 52 |
| 2005/11/16 | 1,830,000 | 1,850,000 | 1,790,000 | 1,850,000 | 96 |
| 2005/11/15 | 1,860,000 | 1,860,000 | 1,810,000 | 1,810,000 | 118 |
| 2005/11/14 | 1,930,000 | 1,930,000 | 1,880,000 | 1,880,000 | 27 |
| 2005/11/11 | 1,890,000 | 1,900,000 | 1,810,000 | 1,890,000 | 45 |
| 2005/11/10 | 1,960,000 | 1,980,000 | 1,840,000 | 1,840,000 | 142 |
| 2005/11/09 | 1,890,000 | 2,050,000 | 1,860,000 | 1,990,000 | 247 |
| 2005/11/08 | 1,900,000 | 2,030,000 | 1,850,000 | 1,860,000 | 235 |
| 2005/11/07 | 1,750,000 | 1,910,000 | 1,750,000 | 1,890,000 | 204 |
| 2005/11/04 | 1,780,000 | 1,780,000 | 1,720,000 | 1,740,000 | 100 |
| 2005/11/02 | 1,770,000 | 1,780,000 | 1,740,000 | 1,780,000 | 59 |
| 2005/11/01 | 1,760,000 | 1,790,000 | 1,720,000 | 1,770,000 | 91 |
| 2005/10/31 | 1,700,000 | 1,840,000 | 1,690,000 | 1,790,000 | 236 |
| 2005/10/28 | 1,650,000 | 1,680,000 | 1,640,000 | 1,680,000 | 69 |
| 2005/10/27 | 1,660,000 | 1,670,000 | 1,620,000 | 1,620,000 | 140 |
| 2005/10/26 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 50 |
| 2005/10/25 | 1,750,000 | 1,750,000 | 1,700,000 | 1,700,000 | 47 |
| 2005/10/24 | 1,740,000 | 1,770,000 | 1,720,000 | 1,750,000 | 171 |
| 2005/10/21 | 1,690,000 | 1,740,000 | 1,670,000 | 1,740,000 | 53 |
| 2005/10/20 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 14 |
| 2005/10/19 | 1,650,000 | 1,700,000 | 1,650,000 | 1,690,000 | 51 |
| 2005/10/18 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 14 |
| 2005/10/17 | 1,720,000 | 1,740,000 | 1,710,000 | 1,710,000 | 49 |
| 2005/10/14 | 1,730,000 | 1,760,000 | 1,710,000 | 1,710,000 | 101 |
| 2005/10/13 | 1,720,000 | 1,720,000 | 1,690,000 | 1,720,000 | 65 |
| 2005/10/12 | 1,680,000 | 1,730,000 | 1,680,000 | 1,720,000 | 129 |
| 2005/10/11 | 1,610,000 | 1,670,000 | 1,590,000 | 1,670,000 | 75 |
| 2005/10/07 | 1,570,000 | 1,650,000 | 1,570,000 | 1,610,000 | 135 |
| 2005/10/06 | 1,540,000 | 1,560,000 | 1,540,000 | 1,560,000 | 26 |
| 2005/10/05 | 1,540,000 | 1,570,000 | 1,530,000 | 1,560,000 | 51 |
| 2005/10/04 | 1,530,000 | 1,560,000 | 1,530,000 | 1,540,000 | 64 |
| 2005/10/03 | 1,540,000 | 1,580,000 | 1,530,000 | 1,540,000 | 29 |
| 2005/09/30 | 1,500,000 | 1,570,000 | 1,500,000 | 1,570,000 | 50 |
| 2005/09/29 | 1,520,000 | 1,540,000 | 1,500,000 | 1,500,000 | 20 |
| 2005/09/28 | 1,510,000 | 1,540,000 | 1,510,000 | 1,540,000 | 32 |
| 2005/09/27 | 1,550,000 | 1,560,000 | 1,520,000 | 1,530,000 | 58 |
| 2005/09/26 | 1,520,000 | 1,570,000 | 1,520,000 | 1,540,000 | 118 |
| 2005/09/22 | 1,520,000 | 1,520,000 | 1,470,000 | 1,510,000 | 74 |
| 2005/09/21 | 1,570,000 | 1,570,000 | 1,530,000 | 1,540,000 | 76 |
| 2005/09/20 | 1,560,000 | 1,570,000 | 1,540,000 | 1,570,000 | 63 |
| 2005/09/16 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 33 |
| 2005/09/15 | 1,570,000 | 1,610,000 | 1,550,000 | 1,590,000 | 92 |
| 2005/09/14 | 1,610,000 | 1,640,000 | 1,600,000 | 1,630,000 | 56 |
| 2005/09/13 | 1,530,000 | 1,690,000 | 1,530,000 | 1,670,000 | 293 |
| 2005/09/12 | 1,570,000 | 1,590,000 | 1,520,000 | 1,530,000 | 110 |
| 2005/09/09 | 1,540,000 | 1,550,000 | 1,510,000 | 1,550,000 | 75 |
| 2005/09/08 | 1,520,000 | 1,540,000 | 1,500,000 | 1,540,000 | 67 |
| 2005/09/07 | 1,450,000 | 1,570,000 | 1,450,000 | 1,520,000 | 249 |
| 2005/09/06 | 1,440,000 | 1,460,000 | 1,420,000 | 1,450,000 | 77 |
| 2005/09/05 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 33 |
| 2005/09/02 | 1,450,000 | 1,450,000 | 1,420,000 | 1,430,000 | 56 |
| 2005/09/01 | 1,440,000 | 1,440,000 | 1,420,000 | 1,430,000 | 33 |
| 2005/08/31 | 1,410,000 | 1,420,000 | 1,410,000 | 1,420,000 | 12 |
| 2005/08/30 | 1,410,000 | 1,440,000 | 1,410,000 | 1,440,000 | 24 |
| 2005/08/29 | 1,400,000 | 1,410,000 | 1,400,000 | 1,410,000 | 24 |
| 2005/08/26 | 1,410,000 | 1,430,000 | 1,400,000 | 1,430,000 | 39 |
| 2005/08/25 | 1,430,000 | 1,430,000 | 1,420,000 | 1,420,000 | 31 |
| 2005/08/24 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 20 |
| 2005/08/23 | 1,420,000 | 1,440,000 | 1,420,000 | 1,430,000 | 71 |
| 2005/08/22 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 47 |
| 2005/08/19 | 1,450,000 | 1,450,000 | 1,430,000 | 1,430,000 | 20 |
| 2005/08/18 | 1,440,000 | 1,440,000 | 1,430,000 | 1,440,000 | 41 |
| 2005/08/17 | 1,430,000 | 1,450,000 | 1,430,000 | 1,440,000 | 29 |
| 2005/08/16 | 1,400,000 | 1,460,000 | 1,400,000 | 1,460,000 | 86 |
| 2005/08/15 | 1,420,000 | 1,420,000 | 1,390,000 | 1,400,000 | 74 |
| 2005/08/12 | 1,450,000 | 1,450,000 | 1,410,000 | 1,440,000 | 50 |
| 2005/08/11 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 57 |
| 2005/08/10 | 1,470,000 | 1,480,000 | 1,420,000 | 1,420,000 | 101 |
| 2005/08/09 | 1,420,000 | 1,510,000 | 1,390,000 | 1,490,000 | 287 |
| 2005/08/08 | 1,300,000 | 1,440,000 | 1,280,000 | 1,400,000 | 124 |
| 2005/08/05 | 1,320,000 | 1,340,000 | 1,300,000 | 1,320,000 | 38 |
| 2005/08/04 | 1,370,000 | 1,380,000 | 1,230,000 | 1,330,000 | 257 |
| 2005/08/03 | 1,400,000 | 1,420,000 | 1,380,000 | 1,400,000 | 104 |
| 2005/08/02 | 1,490,000 | 1,490,000 | 1,410,000 | 1,420,000 | 96 |
| 2005/08/01 | 1,490,000 | 1,490,000 | 1,440,000 | 1,450,000 | 94 |
| 2005/07/29 | 1,440,000 | 1,470,000 | 1,420,000 | 1,470,000 | 137 |
| 2005/07/28 | 1,450,000 | 1,470,000 | 1,410,000 | 1,430,000 | 204 |
| 2005/07/27 | 1,410,000 | 1,470,000 | 1,410,000 | 1,450,000 | 945 |
| 2005/07/26 | 1,370,000 | 1,400,000 | 1,340,000 | 1,390,000 | 489 |
| 2005/07/25 | 1,350,000 | 1,410,000 | 1,320,000 | 1,350,000 | 719 |
| 2005/07/22 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 124 |
| 2005/07/21 | 1,360,000 | 1,360,000 | 1,320,000 | 1,340,000 | 99 |
| 2005/07/20 | 1,300,000 | 1,350,000 | 1,290,000 | 1,340,000 | 144 |
| 2005/07/19 | 1,320,000 | 1,320,000 | 1,290,000 | 1,300,000 | 81 |
| 2005/07/15 | 1,310,000 | 1,330,000 | 1,300,000 | 1,310,000 | 75 |
| 2005/07/14 | 1,330,000 | 1,330,000 | 1,300,000 | 1,320,000 | 53 |
| 2005/07/13 | 1,280,000 | 1,330,000 | 1,280,000 | 1,330,000 | 102 |
| 2005/07/12 | 1,290,000 | 1,290,000 | 1,270,000 | 1,280,000 | 49 |
| 2005/07/11 | 1,310,000 | 1,310,000 | 1,290,000 | 1,300,000 | 55 |
| 2005/07/08 | 1,310,000 | 1,310,000 | 1,280,000 | 1,290,000 | 39 |
| 2005/07/07 | 1,280,000 | 1,320,000 | 1,280,000 | 1,310,000 | 62 |
| 2005/07/06 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 77 |
| 2005/07/05 | 1,280,000 | 1,310,000 | 1,270,000 | 1,290,000 | 77 |
| 2005/07/04 | 1,340,000 | 1,340,000 | 1,290,000 | 1,300,000 | 144 |
| 2005/07/01 | 1,330,000 | 1,350,000 | 1,310,000 | 1,340,000 | 269 |
| 2005/06/30 | 1,360,000 | 1,410,000 | 1,280,000 | 1,290,000 | 717 |
| 2005/06/29 | 1,260,000 | 1,330,000 | 1,250,000 | 1,330,000 | 203 |
| 2005/06/28 | 1,230,000 | 1,260,000 | 1,230,000 | 1,250,000 | 31 |
| 2005/06/27 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 55 |
| 2005/06/24 | 1,250,000 | 1,270,000 | 1,250,000 | 1,250,000 | 46 |
| 2005/06/23 | 1,300,000 | 1,300,000 | 1,270,000 | 1,280,000 | 57 |
| 2005/06/22 | 1,280,000 | 1,300,000 | 1,240,000 | 1,300,000 | 242 |
| 2005/06/21 | 1,190,000 | 1,330,000 | 1,190,000 | 1,320,000 | 785 |
| 2005/06/20 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 179 |
| 2005/06/17 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 111 |
| 2005/06/16 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 47 |
| 2005/06/15 | 1,160,000 | 1,180,000 | 1,130,000 | 1,150,000 | 143 |
| 2005/06/14 | 1,190,000 | 1,190,000 | 1,150,000 | 1,180,000 | 59 |
| 2005/06/13 | 1,200,000 | 1,230,000 | 1,170,000 | 1,180,000 | 263 |
| 2005/06/10 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 95 |
| 2005/06/09 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 184 |
| 2005/06/08 | 1,140,000 | 1,210,000 | 1,120,000 | 1,200,000 | 647 |
| 2005/06/07 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 104 |
| 2005/06/06 | 1,140,000 | 1,180,000 | 1,130,000 | 1,140,000 | 401 |
| 2005/06/03 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 27 |
| 2005/06/02 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 36 |
| 2005/06/01 | 1,090,000 | 1,110,000 | 1,090,000 | 1,090,000 | 45 |
| 2005/05/31 | 1,100,000 | 1,100,000 | 1,070,000 | 1,080,000 | 41 |
| 2005/05/30 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 31 |
| 2005/05/27 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 37 |
| 2005/05/26 | 1,110,000 | 1,120,000 | 1,110,000 | 1,110,000 | 31 |
| 2005/05/25 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 81 |
| 2005/05/24 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 235 |
| 2005/05/23 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 47 |
| 2005/05/20 | 1,100,000 | 1,100,000 | 1,060,000 | 1,090,000 | 51 |
| 2005/05/19 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 87 |
| 2005/05/18 | 1,040,000 | 1,050,000 | 1,000,000 | 1,050,000 | 125 |
| 2005/05/17 | 1,100,000 | 1,110,000 | 1,040,000 | 1,060,000 | 181 |
| 2005/05/16 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 199 |
| 2005/05/13 | 1,130,000 | 1,150,000 | 1,100,000 | 1,110,000 | 173 |
| 2005/05/12 | 1,150,000 | 1,160,000 | 1,110,000 | 1,150,000 | 254 |
| 2005/05/11 | 1,180,000 | 1,190,000 | 1,140,000 | 1,150,000 | 397 |
| 2005/05/10 | 1,130,000 | 1,180,000 | 1,120,000 | 1,160,000 | 926 |
| 2005/05/09 | 1,080,000 | 1,150,000 | 1,060,000 | 1,120,000 | 450 |
| 2005/05/06 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 249 |
| 2005/05/02 | 1,040,000 | 1,120,000 | 1,040,000 | 1,100,000 | 550 |
| 2005/04/28 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 69 |
| 2005/04/27 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 89 |
| 2005/04/26 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 116 |
| 2005/04/25 | 1,030,000 | 1,070,000 | 1,010,000 | 1,040,000 | 333 |
| 2005/04/22 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 44 |
| 2005/04/21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 62 |
| 2005/04/20 | 1,050,000 | 1,050,000 | 1,020,000 | 1,040,000 | 52 |
| 2005/04/19 | 1,030,000 | 1,060,000 | 1,010,000 | 1,040,000 | 112 |
| 2005/04/18 | 1,050,000 | 1,070,000 | 1,030,000 | 1,030,000 | 140 |
| 2005/04/15 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 90 |
| 2005/04/14 | 1,060,000 | 1,080,000 | 1,020,000 | 1,050,000 | 71 |
| 2005/04/13 | 1,070,000 | 1,100,000 | 1,060,000 | 1,060,000 | 73 |
| 2005/04/12 | 1,100,000 | 1,100,000 | 1,050,000 | 1,060,000 | 47 |
| 2005/04/11 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 53 |
| 2005/04/08 | 1,060,000 | 1,140,000 | 1,040,000 | 1,140,000 | 160 |
| 2005/04/07 | 1,010,000 | 1,050,000 | 992,000 | 1,040,000 | 162 |
| 2005/04/06 | 1,090,000 | 1,110,000 | 1,070,000 | 1,090,000 | 59 |
| 2005/04/05 | 1,060,000 | 1,100,000 | 1,060,000 | 1,090,000 | 70 |
| 2005/04/04 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 26 |
| 2005/04/01 | 1,020,000 | 1,070,000 | 1,020,000 | 1,040,000 | 53 |
| 2005/03/31 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 14 |
| 2005/03/30 | 1,060,000 | 1,070,000 | 1,030,000 | 1,030,000 | 33 |
| 2005/03/29 | 1,030,000 | 1,060,000 | 1,030,000 | 1,060,000 | 25 |
| 2005/03/28 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 73 |
| 2005/03/25 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 115 |
| 2005/03/24 | 1,090,000 | 1,090,000 | 1,080,000 | 1,080,000 | 23 |
| 2005/03/23 | 1,090,000 | 1,090,000 | 1,080,000 | 1,090,000 | 26 |
| 2005/03/22 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 19 |
| 2005/03/18 | 1,100,000 | 1,110,000 | 1,070,000 | 1,080,000 | 38 |
| 2005/03/17 | 1,120,000 | 1,130,000 | 1,090,000 | 1,090,000 | 102 |
| 2005/03/16 | 1,100,000 | 1,110,000 | 1,090,000 | 1,110,000 | 29 |
| 2005/03/15 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 36 |
| 2005/03/14 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 28 |
| 2005/03/11 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 53 |
| 2005/03/10 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 31 |
| 2005/03/09 | 1,120,000 | 1,120,000 | 1,090,000 | 1,100,000 | 63 |
| 2005/03/08 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 123 |
| 2005/03/07 | 1,050,000 | 1,150,000 | 1,040,000 | 1,100,000 | 328 |
| 2005/03/04 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 53 |
| 2005/03/03 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 36 |
| 2005/03/02 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 34 |
| 2005/03/01 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 42 |
| 2005/02/28 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 71 |
| 2005/02/25 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 62 |
| 2005/02/24 | 987,000 | 1,020,000 | 987,000 | 1,020,000 | 60 |
| 2005/02/23 | 978,000 | 984,000 | 973,000 | 982,000 | 24 |
| 2005/02/22 | 980,000 | 980,000 | 970,000 | 974,000 | 21 |
| 2005/02/21 | 962,000 | 981,000 | 962,000 | 978,000 | 53 |
| 2005/02/18 | 951,000 | 962,000 | 950,000 | 962,000 | 95 |
| 2005/02/17 | 981,000 | 981,000 | 941,000 | 941,000 | 49 |
| 2005/02/16 | 1,000,000 | 1,000,000 | 990,000 | 991,000 | 24 |
| 2005/02/15 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 38 |
| 2005/02/14 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 34 |
| 2005/02/10 | 993,000 | 1,010,000 | 990,000 | 1,010,000 | 54 |
| 2005/02/09 | 1,040,000 | 1,040,000 | 985,000 | 997,000 | 61 |
| 2005/02/08 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 43 |
| 2005/02/07 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 64 |
| 2005/02/04 | 1,050,000 | 1,070,000 | 1,020,000 | 1,060,000 | 96 |
| 2005/02/03 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 75 |
| 2005/02/02 | 1,070,000 | 1,090,000 | 1,020,000 | 1,060,000 | 252 |
| 2005/02/01 | 1,000,000 | 1,070,000 | 1,000,000 | 1,070,000 | 234 |
| 2005/01/31 | 1,010,000 | 1,020,000 | 970,000 | 970,000 | 309 |
| 2005/01/28 | 984,000 | 1,030,000 | 980,000 | 984,000 | 161 |
| 2005/01/27 | 950,000 | 980,000 | 950,000 | 974,000 | 58 |
| 2005/01/26 | 958,000 | 960,000 | 950,000 | 950,000 | 29 |
| 2005/01/25 | 950,000 | 958,000 | 940,000 | 958,000 | 27 |
| 2005/01/24 | 936,000 | 945,000 | 930,000 | 944,000 | 23 |
| 2005/01/21 | 930,000 | 935,000 | 930,000 | 935,000 | 45 |
| 2005/01/20 | 940,000 | 940,000 | 930,000 | 930,000 | 26 |
| 2005/01/19 | 930,000 | 950,000 | 927,000 | 940,000 | 34 |
| 2005/01/18 | 935,000 | 935,000 | 930,000 | 930,000 | 17 |
| 2005/01/17 | 924,000 | 935,000 | 920,000 | 935,000 | 25 |
| 2005/01/14 | 920,000 | 925,000 | 915,000 | 921,000 | 22 |
| 2005/01/13 | 920,000 | 920,000 | 915,000 | 920,000 | 30 |
| 2005/01/12 | 925,000 | 925,000 | 920,000 | 920,000 | 42 |
| 2005/01/11 | 905,000 | 920,000 | 900,000 | 920,000 | 27 |
| 2005/01/07 | 884,000 | 910,000 | 880,000 | 909,000 | 63 |
| 2005/01/06 | 855,000 | 865,000 | 855,000 | 865,000 | 35 |
| 2005/01/05 | 820,000 | 831,000 | 820,000 | 831,000 | 22 |
| 2005/01/04 | 825,000 | 825,000 | 825,000 | 825,000 | 1 |