ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 | 1,730,000 | 1,740,000 | 1,720,000 | 1,720,000 | 1,311 |
| 2005/12/29 | 1,730,000 | 1,740,000 | 1,720,000 | 1,720,000 | 2,453 |
| 2005/12/28 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 2,235 |
| 2005/12/27 | 1,730,000 | 1,740,000 | 1,720,000 | 1,730,000 | 1,985 |
| 2005/12/26 | 1,740,000 | 1,740,000 | 1,710,000 | 1,710,000 | 1,464 |
| 2005/12/22 | 1,750,000 | 1,750,000 | 1,720,000 | 1,740,000 | 3,137 |
| 2005/12/21 | 1,740,000 | 1,770,000 | 1,730,000 | 1,750,000 | 4,741 |
| 2005/12/20 | 1,710,000 | 1,720,000 | 1,700,000 | 1,720,000 | 3,999 |
| 2005/12/19 | 1,750,000 | 1,750,000 | 1,730,000 | 1,730,000 | 2,366 |
| 2005/12/16 | 1,750,000 | 1,780,000 | 1,700,000 | 1,730,000 | 4,771 |
| 2005/12/15 | 1,740,000 | 1,790,000 | 1,740,000 | 1,780,000 | 3,341 |
| 2005/12/14 | 1,800,000 | 1,810,000 | 1,770,000 | 1,770,000 | 3,604 |
| 2005/12/13 | 1,830,000 | 1,830,000 | 1,770,000 | 1,770,000 | 5,388 |
| 2005/12/12 | 1,840,000 | 1,840,000 | 1,810,000 | 1,830,000 | 4,178 |
| 2005/12/09 | 1,800,000 | 1,860,000 | 1,790,000 | 1,810,000 | 17,356 |
| 2005/12/08 | 1,810,000 | 1,850,000 | 1,730,000 | 1,750,000 | 11,849 |
| 2005/12/07 | 1,710,000 | 1,820,000 | 1,700,000 | 1,800,000 | 17,307 |
| 2005/12/06 | 1,660,000 | 1,700,000 | 1,650,000 | 1,660,000 | 6,472 |
| 2005/12/05 | 1,670,000 | 1,670,000 | 1,630,000 | 1,650,000 | 7,909 |
| 2005/12/02 | 1,660,000 | 1,660,000 | 1,640,000 | 1,660,000 | 3,303 |
| 2005/12/01 | 1,640,000 | 1,660,000 | 1,630,000 | 1,660,000 | 3,683 |
| 2005/11/30 | 1,670,000 | 1,680,000 | 1,610,000 | 1,610,000 | 5,923 |
| 2005/11/29 | 1,630,000 | 1,650,000 | 1,630,000 | 1,650,000 | 4,350 |
| 2005/11/28 | 1,630,000 | 1,640,000 | 1,610,000 | 1,620,000 | 3,423 |
| 2005/11/25 | 1,670,000 | 1,680,000 | 1,620,000 | 1,640,000 | 5,206 |
| 2005/11/24 | 1,650,000 | 1,680,000 | 1,640,000 | 1,670,000 | 7,096 |
| 2005/11/22 | 1,620,000 | 1,660,000 | 1,600,000 | 1,640,000 | 5,530 |
| 2005/11/21 | 1,600,000 | 1,640,000 | 1,600,000 | 1,620,000 | 5,545 |
| 2005/11/18 | 1,620,000 | 1,630,000 | 1,580,000 | 1,590,000 | 10,005 |
| 2005/11/17 | 1,640,000 | 1,650,000 | 1,600,000 | 1,610,000 | 5,960 |
| 2005/11/16 | 1,620,000 | 1,650,000 | 1,610,000 | 1,650,000 | 3,656 |
| 2005/11/15 | 1,650,000 | 1,660,000 | 1,600,000 | 1,610,000 | 5,524 |
| 2005/11/14 | 1,700,000 | 1,710,000 | 1,670,000 | 1,670,000 | 7,724 |
| 2005/11/11 | 1,630,000 | 1,680,000 | 1,630,000 | 1,660,000 | 9,683 |
| 2005/11/10 | 1,600,000 | 1,620,000 | 1,570,000 | 1,610,000 | 10,323 |
| 2005/11/09 | 1,670,000 | 1,670,000 | 1,620,000 | 1,620,000 | 9,910 |
| 2005/11/08 | 1,700,000 | 1,720,000 | 1,680,000 | 1,690,000 | 7,541 |
| 2005/11/07 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 4,475 |
| 2005/11/04 | 1,720,000 | 1,730,000 | 1,680,000 | 1,710,000 | 14,378 |
| 2005/11/02 | 1,780,000 | 1,790,000 | 1,730,000 | 1,750,000 | 7,751 |
| 2005/11/01 | 1,770,000 | 1,810,000 | 1,770,000 | 1,800,000 | 4,091 |
| 2005/10/31 | 1,820,000 | 1,850,000 | 1,800,000 | 1,840,000 | 4,836 |
| 2005/10/28 | 1,760,000 | 1,810,000 | 1,750,000 | 1,790,000 | 4,658 |
| 2005/10/27 | 1,780,000 | 1,780,000 | 1,750,000 | 1,760,000 | 4,998 |
| 2005/10/26 | 1,770,000 | 1,790,000 | 1,730,000 | 1,790,000 | 4,458 |
| 2005/10/25 | 1,780,000 | 1,790,000 | 1,770,000 | 1,790,000 | 3,076 |
| 2005/10/24 | 1,790,000 | 1,800,000 | 1,760,000 | 1,780,000 | 4,983 |
| 2005/10/21 | 1,760,000 | 1,810,000 | 1,760,000 | 1,810,000 | 6,474 |
| 2005/10/20 | 1,730,000 | 1,760,000 | 1,720,000 | 1,750,000 | 3,868 |
| 2005/10/19 | 1,720,000 | 1,740,000 | 1,700,000 | 1,710,000 | 4,094 |
| 2005/10/18 | 1,720,000 | 1,730,000 | 1,710,000 | 1,710,000 | 3,772 |
| 2005/10/17 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 1,674 |
| 2005/10/14 | 1,740,000 | 1,740,000 | 1,700,000 | 1,720,000 | 3,229 |
| 2005/10/13 | 1,720,000 | 1,740,000 | 1,710,000 | 1,720,000 | 2,363 |
| 2005/10/12 | 1,750,000 | 1,760,000 | 1,700,000 | 1,720,000 | 3,255 |
| 2005/10/11 | 1,670,000 | 1,750,000 | 1,660,000 | 1,750,000 | 4,862 |
| 2005/10/07 | 1,660,000 | 1,690,000 | 1,650,000 | 1,660,000 | 7,258 |
| 2005/10/06 | 1,720,000 | 1,740,000 | 1,690,000 | 1,690,000 | 3,486 |
| 2005/10/05 | 1,750,000 | 1,760,000 | 1,720,000 | 1,730,000 | 2,983 |
| 2005/10/04 | 1,790,000 | 1,810,000 | 1,770,000 | 1,770,000 | 2,690 |
| 2005/10/03 | 1,800,000 | 1,830,000 | 1,770,000 | 1,780,000 | 4,435 |
| 2005/09/30 | 1,750,000 | 1,800,000 | 1,730,000 | 1,790,000 | 6,178 |
| 2005/09/29 | 1,780,000 | 1,800,000 | 1,700,000 | 1,740,000 | 9,860 |
| 2005/09/28 | 1,730,000 | 1,830,000 | 1,720,000 | 1,830,000 | 11,404 |
| 2005/09/27 | 1,690,000 | 1,730,000 | 1,680,000 | 1,720,000 | 8,918 |
| 2005/09/26 | 1,600,000 | 1,660,000 | 1,600,000 | 1,660,000 | 11,819 |
| 2005/09/22 | 1,560,000 | 1,590,000 | 1,550,000 | 1,590,000 | 3,779 |
| 2005/09/21 | 1,580,000 | 1,590,000 | 1,560,000 | 1,580,000 | 3,932 |
| 2005/09/20 | 1,570,000 | 1,610,000 | 1,560,000 | 1,600,000 | 5,612 |
| 2005/09/16 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 6,693 |
| 2005/09/15 | 1,580,000 | 1,580,000 | 1,560,000 | 1,580,000 | 2,710 |
| 2005/09/14 | 1,610,000 | 1,610,000 | 1,580,000 | 1,590,000 | 3,230 |
| 2005/09/13 | 1,620,000 | 1,620,000 | 1,590,000 | 1,610,000 | 4,395 |
| 2005/09/12 | 1,630,000 | 1,640,000 | 1,610,000 | 1,630,000 | 2,688 |
| 2005/09/09 | 1,630,000 | 1,630,000 | 1,610,000 | 1,630,000 | 5,625 |
| 2005/09/08 | 1,610,000 | 1,630,000 | 1,600,000 | 1,620,000 | 3,847 |
| 2005/09/07 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 3,350 |
| 2005/09/06 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,859 |
| 2005/09/05 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 3,127 |
| 2005/09/02 | 1,630,000 | 1,650,000 | 1,590,000 | 1,610,000 | 9,953 |
| 2005/09/01 | 1,600,000 | 1,640,000 | 1,600,000 | 1,630,000 | 6,103 |
| 2005/08/31 | 1,590,000 | 1,600,000 | 1,580,000 | 1,600,000 | 2,515 |
| 2005/08/30 | 1,590,000 | 1,600,000 | 1,590,000 | 1,600,000 | 1,609 |
| 2005/08/29 | 1,610,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,384 |
| 2005/08/26 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 3,962 |
| 2005/08/25 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 2,106 |
| 2005/08/24 | 1,600,000 | 1,610,000 | 1,580,000 | 1,590,000 | 5,960 |
| 2005/08/23 | 1,580,000 | 1,600,000 | 1,570,000 | 1,600,000 | 6,331 |
| 2005/08/22 | 1,560,000 | 1,570,000 | 1,550,000 | 1,570,000 | 3,228 |
| 2005/08/19 | 1,560,000 | 1,560,000 | 1,540,000 | 1,560,000 | 3,422 |
| 2005/08/18 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 3,773 |
| 2005/08/17 | 1,560,000 | 1,570,000 | 1,560,000 | 1,560,000 | 8,750 |
| 2005/08/16 | 1,540,000 | 1,560,000 | 1,530,000 | 1,550,000 | 4,116 |
| 2005/08/15 | 1,530,000 | 1,540,000 | 1,520,000 | 1,540,000 | 2,397 |
| 2005/08/12 | 1,510,000 | 1,550,000 | 1,510,000 | 1,530,000 | 7,249 |
| 2005/08/11 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 10,126 |
| 2005/08/10 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 7,857 |
| 2005/08/09 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 4,458 |
| 2005/08/08 | 1,560,000 | 1,590,000 | 1,550,000 | 1,590,000 | 3,738 |
| 2005/08/05 | 1,540,000 | 1,560,000 | 1,530,000 | 1,560,000 | 5,831 |
| 2005/08/04 | 1,580,000 | 1,590,000 | 1,550,000 | 1,550,000 | 5,722 |
| 2005/08/03 | 1,620,000 | 1,630,000 | 1,590,000 | 1,600,000 | 4,006 |
| 2005/08/02 | 1,650,000 | 1,650,000 | 1,620,000 | 1,640,000 | 6,121 |
| 2005/08/01 | 1,630,000 | 1,650,000 | 1,620,000 | 1,640,000 | 7,559 |
| 2005/07/29 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 9,537 |
| 2005/07/28 | 1,570,000 | 1,580,000 | 1,570,000 | 1,570,000 | 1,529 |
| 2005/07/27 | 1,560,000 | 1,570,000 | 1,560,000 | 1,560,000 | 2,885 |
| 2005/07/26 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 10,596 |
| 2005/07/25 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 10,660 |
| 2005/07/22 | 1,490,000 | 1,500,000 | 1,480,000 | 1,500,000 | 4,734 |
| 2005/07/21 | 1,460,000 | 1,490,000 | 1,460,000 | 1,470,000 | 3,421 |
| 2005/07/20 | 1,490,000 | 1,490,000 | 1,460,000 | 1,470,000 | 4,935 |
| 2005/07/19 | 1,490,000 | 1,500,000 | 1,490,000 | 1,490,000 | 1,826 |
| 2005/07/15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 1,683 |
| 2005/07/14 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 2,804 |
| 2005/07/13 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 2,556 |
| 2005/07/12 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 4,344 |
| 2005/07/11 | 1,490,000 | 1,490,000 | 1,480,000 | 1,480,000 | 2,911 |
| 2005/07/08 | 1,440,000 | 1,470,000 | 1,440,000 | 1,470,000 | 4,174 |
| 2005/07/07 | 1,460,000 | 1,460,000 | 1,430,000 | 1,430,000 | 4,618 |
| 2005/07/06 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,720 |
| 2005/07/05 | 1,490,000 | 1,490,000 | 1,470,000 | 1,470,000 | 1,341 |
| 2005/07/04 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 1,809 |
| 2005/07/01 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 2,994 |
| 2005/06/30 | 1,480,000 | 1,480,000 | 1,460,000 | 1,480,000 | 5,208 |
| 2005/06/29 | 1,520,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,884 |
| 2005/06/28 | 1,530,000 | 1,540,000 | 1,500,000 | 1,520,000 | 6,660 |
| 2005/06/27 | 1,510,000 | 1,540,000 | 1,500,000 | 1,520,000 | 3,743 |
| 2005/06/24 | 1,520,000 | 1,540,000 | 1,500,000 | 1,510,000 | 5,096 |
| 2005/06/23 | 1,510,000 | 1,530,000 | 1,500,000 | 1,530,000 | 6,410 |
| 2005/06/22 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 5,789 |
| 2005/06/21 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 2,765 |
| 2005/06/20 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 1,876 |
| 2005/06/17 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 2,507 |
| 2005/06/16 | 1,490,000 | 1,500,000 | 1,460,000 | 1,460,000 | 5,650 |
| 2005/06/15 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 6,556 |
| 2005/06/14 | 1,460,000 | 1,480,000 | 1,450,000 | 1,480,000 | 4,517 |
| 2005/06/13 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 5,133 |
| 2005/06/10 | 1,470,000 | 1,500,000 | 1,470,000 | 1,490,000 | 7,548 |
| 2005/06/09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 3,514 |
| 2005/06/08 | 1,500,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,921 |
| 2005/06/07 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 12,721 |
| 2005/06/06 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 3,085 |
| 2005/06/03 | 1,460,000 | 1,480,000 | 1,440,000 | 1,450,000 | 4,069 |
| 2005/06/02 | 1,440,000 | 1,480,000 | 1,440,000 | 1,470,000 | 8,602 |
| 2005/06/01 | 1,410,000 | 1,430,000 | 1,410,000 | 1,430,000 | 3,195 |
| 2005/05/31 | 1,460,000 | 1,470,000 | 1,420,000 | 1,420,000 | 4,428 |
| 2005/05/30 | 1,440,000 | 1,460,000 | 1,430,000 | 1,460,000 | 7,220 |
| 2005/05/27 | 1,400,000 | 1,420,000 | 1,390,000 | 1,420,000 | 5,521 |
| 2005/05/26 | 1,390,000 | 1,420,000 | 1,380,000 | 1,410,000 | 8,767 |
| 2005/05/25 | 1,350,000 | 1,380,000 | 1,350,000 | 1,380,000 | 5,542 |
| 2005/05/24 | 1,330,000 | 1,340,000 | 1,330,000 | 1,340,000 | 5,155 |
| 2005/05/23 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 2,887 |
| 2005/05/20 | 1,360,000 | 1,360,000 | 1,340,000 | 1,360,000 | 3,271 |
| 2005/05/19 | 1,380,000 | 1,380,000 | 1,350,000 | 1,360,000 | 3,631 |
| 2005/05/18 | 1,370,000 | 1,380,000 | 1,360,000 | 1,380,000 | 2,528 |
| 2005/05/17 | 1,370,000 | 1,390,000 | 1,360,000 | 1,360,000 | 4,790 |
| 2005/05/16 | 1,390,000 | 1,400,000 | 1,360,000 | 1,360,000 | 5,173 |
| 2005/05/13 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 3,406 |
| 2005/05/12 | 1,380,000 | 1,410,000 | 1,360,000 | 1,390,000 | 9,229 |
| 2005/05/11 | 1,350,000 | 1,360,000 | 1,350,000 | 1,350,000 | 3,513 |
| 2005/05/10 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 5,049 |
| 2005/05/09 | 1,430,000 | 1,440,000 | 1,400,000 | 1,410,000 | 8,128 |
| 2005/05/06 | 1,390,000 | 1,440,000 | 1,380,000 | 1,420,000 | 10,486 |
| 2005/05/02 | 1,360,000 | 1,390,000 | 1,350,000 | 1,370,000 | 5,781 |
| 2005/04/28 | 1,340,000 | 1,360,000 | 1,330,000 | 1,350,000 | 10,718 |
| 2005/04/27 | 1,280,000 | 1,310,000 | 1,260,000 | 1,310,000 | 8,813 |
| 2005/04/26 | 1,240,000 | 1,270,000 | 1,230,000 | 1,260,000 | 13,005 |
| 2005/04/25 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 3,995 |
| 2005/04/22 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 7,083 |
| 2005/04/21 | 1,310,000 | 1,310,000 | 1,260,000 | 1,310,000 | 9,454 |
| 2005/04/20 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 8,199 |
| 2005/04/19 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 6,837 |
| 2005/04/18 | 1,250,000 | 1,270,000 | 1,240,000 | 1,250,000 | 5,186 |
| 2005/04/15 | 1,280,000 | 1,300,000 | 1,260,000 | 1,260,000 | 5,884 |
| 2005/04/14 | 1,300,000 | 1,320,000 | 1,280,000 | 1,290,000 | 5,933 |
| 2005/04/13 | 1,280,000 | 1,320,000 | 1,280,000 | 1,300,000 | 6,809 |
| 2005/04/12 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 2,875 |
| 2005/04/11 | 1,290,000 | 1,300,000 | 1,250,000 | 1,260,000 | 3,562 |
| 2005/04/08 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 3,555 |
| 2005/04/07 | 1,280,000 | 1,310,000 | 1,280,000 | 1,290,000 | 7,034 |
| 2005/04/06 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 4,521 |
| 2005/04/05 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 3,561 |
| 2005/04/04 | 1,240,000 | 1,270,000 | 1,230,000 | 1,260,000 | 4,111 |
| 2005/04/01 | 1,200,000 | 1,240,000 | 1,190,000 | 1,240,000 | 6,538 |
| 2005/03/31 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 7,256 |
| 2005/03/30 | 1,210,000 | 1,230,000 | 1,200,000 | 1,210,000 | 4,292 |
| 2005/03/29 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 6,079 |
| 2005/03/28 | 1,250,000 | 1,270,000 | 1,250,000 | 1,260,000 | 1,582 |
| 2005/03/25 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 2,566 |
| 2005/03/24 | 1,270,000 | 1,280,000 | 1,240,000 | 1,250,000 | 5,416 |
| 2005/03/23 | 1,280,000 | 1,330,000 | 1,280,000 | 1,300,000 | 17,859 |
| 2005/03/22 | 1,230,000 | 1,270,000 | 1,230,000 | 1,260,000 | 7,276 |
| 2005/03/18 | 1,190,000 | 1,220,000 | 1,180,000 | 1,220,000 | 3,187 |
| 2005/03/17 | 1,210,000 | 1,210,000 | 1,190,000 | 1,190,000 | 2,253 |
| 2005/03/16 | 1,200,000 | 1,210,000 | 1,190,000 | 1,210,000 | 3,231 |
| 2005/03/15 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 4,874 |
| 2005/03/14 | 1,230,000 | 1,230,000 | 1,180,000 | 1,180,000 | 4,413 |
| 2005/03/11 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 13,437 |
| 2005/03/10 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 6,587 |
| 2005/03/09 | 1,200,000 | 1,220,000 | 1,180,000 | 1,220,000 | 4,390 |
| 2005/03/08 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 2,963 |
| 2005/03/07 | 1,210,000 | 1,240,000 | 1,210,000 | 1,220,000 | 5,726 |
| 2005/03/04 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 4,021 |
| 2005/03/03 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 5,407 |
| 2005/03/02 | 1,170,000 | 1,220,000 | 1,170,000 | 1,210,000 | 8,776 |
| 2005/03/01 | 1,160,000 | 1,180,000 | 1,150,000 | 1,160,000 | 7,604 |
| 2005/02/28 | 1,140,000 | 1,150,000 | 1,130,000 | 1,140,000 | 2,681 |
| 2005/02/25 | 1,110,000 | 1,150,000 | 1,110,000 | 1,140,000 | 2,948 |
| 2005/02/24 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 8,069 |
| 2005/02/23 | 1,080,000 | 1,130,000 | 1,080,000 | 1,120,000 | 5,537 |
| 2005/02/22 | 1,130,000 | 1,130,000 | 1,100,000 | 1,110,000 | 4,240 |
| 2005/02/21 | 1,110,000 | 1,130,000 | 1,100,000 | 1,130,000 | 5,584 |
| 2005/02/18 | 1,100,000 | 1,130,000 | 1,080,000 | 1,100,000 | 21,283 |
| 2005/02/17 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 6,373 |
| 2005/02/16 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 6,894 |
| 2005/02/15 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 3,652 |
| 2005/02/14 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 4,278 |
| 2005/02/10 | 1,040,000 | 1,060,000 | 1,040,000 | 1,040,000 | 5,243 |
| 2005/02/09 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 4,594 |
| 2005/02/08 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 4,129 |
| 2005/02/07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,717 |
| 2005/02/04 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 4,015 |
| 2005/02/03 | 1,090,000 | 1,090,000 | 1,060,000 | 1,070,000 | 3,720 |
| 2005/02/02 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 2,278 |
| 2005/02/01 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 5,783 |
| 2005/01/31 | 1,100,000 | 1,100,000 | 1,090,000 | 1,100,000 | 1,990 |
| 2005/01/28 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 2,322 |
| 2005/01/27 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,140 |
| 2005/01/26 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 3,787 |
| 2005/01/25 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 3,394 |
| 2005/01/24 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 1,722 |
| 2005/01/21 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 2,204 |
| 2005/01/20 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 2,875 |
| 2005/01/19 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 2,529 |
| 2005/01/18 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 5,359 |
| 2005/01/17 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 5,868 |
| 2005/01/14 | 1,040,000 | 1,080,000 | 1,040,000 | 1,060,000 | 9,119 |
| 2005/01/13 | 1,070,000 | 1,080,000 | 1,020,000 | 1,030,000 | 9,691 |
| 2005/01/12 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 8,125 |
| 2005/01/11 | 1,150,000 | 1,160,000 | 1,110,000 | 1,110,000 | 8,875 |
| 2005/01/07 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 7,280 |
| 2005/01/06 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 9,141 |
| 2005/01/05 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 6,811 |
| 2005/01/04 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 3,214 |