アプリックス(3727)の株価時系列情報
アプリックス(3727)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 | 1,450,000 | 1,520,000 | 1,420,000 | 1,460,000 | 665 |
| 2005/12/29 | 1,460,000 | 1,480,000 | 1,400,000 | 1,420,000 | 750 |
| 2005/12/28 | 1,320,000 | 1,480,000 | 1,310,000 | 1,470,000 | 1,508 |
| 2005/12/27 | 1,360,000 | 1,360,000 | 1,330,000 | 1,350,000 | 375 |
| 2005/12/26 | 1,370,000 | 1,380,000 | 1,340,000 | 1,370,000 | 963 |
| 2005/12/22 | 1,290,000 | 1,320,000 | 1,260,000 | 1,320,000 | 558 |
| 2005/12/21 | 1,290,000 | 1,360,000 | 1,240,000 | 1,300,000 | 1,915 |
| 2005/12/20 | 1,330,000 | 1,350,000 | 1,260,000 | 1,280,000 | 3,080 |
| 2005/12/19 | 1,300,000 | 1,410,000 | 1,280,000 | 1,370,000 | 4,179 |
| 2005/12/16 | 1,170,000 | 1,310,000 | 1,160,000 | 1,300,000 | 5,372 |
| 2005/12/15 | 1,050,000 | 1,190,000 | 1,050,000 | 1,160,000 | 3,906 |
| 2005/12/14 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 793 |
| 2005/12/13 | 1,090,000 | 1,100,000 | 1,050,000 | 1,080,000 | 654 |
| 2005/12/12 | 1,080,000 | 1,110,000 | 1,070,000 | 1,080,000 | 1,284 |
| 2005/12/09 | 1,050,000 | 1,070,000 | 1,010,000 | 1,050,000 | 1,505 |
| 2005/12/08 | 1,000,000 | 1,070,000 | 987,000 | 1,050,000 | 2,227 |
| 2005/12/07 | 1,040,000 | 1,070,000 | 1,000,000 | 1,000,000 | 893 |
| 2005/12/06 | 1,070,000 | 1,080,000 | 1,020,000 | 1,020,000 | 1,391 |
| 2005/12/05 | 1,070,000 | 1,170,000 | 1,040,000 | 1,110,000 | 3,950 |
| 2005/12/02 | 988,000 | 1,070,000 | 970,000 | 1,070,000 | 5,283 |
| 2005/12/01 | 948,000 | 995,000 | 937,000 | 968,000 | 3,044 |
| 2005/11/30 | 914,000 | 933,000 | 908,000 | 932,000 | 592 |
| 2005/11/29 | 930,000 | 942,000 | 910,000 | 911,000 | 552 |
| 2005/11/28 | 910,000 | 950,000 | 902,000 | 950,000 | 620 |
| 2005/11/25 | 928,000 | 930,000 | 892,000 | 920,000 | 740 |
| 2005/11/24 | 967,000 | 992,000 | 905,000 | 928,000 | 3,819 |
| 2005/11/22 | 925,000 | 948,000 | 924,000 | 947,000 | 1,281 |
| 2005/11/21 | 904,000 | 934,000 | 900,000 | 922,000 | 1,842 |
| 2005/11/18 | 895,000 | 900,000 | 881,000 | 894,000 | 1,166 |
| 2005/11/17 | 885,000 | 894,000 | 870,000 | 889,000 | 942 |
| 2005/11/16 | 840,000 | 894,000 | 825,000 | 882,000 | 1,540 |
| 2005/11/15 | 875,000 | 875,000 | 855,000 | 860,000 | 663 |
| 2005/11/14 | 858,000 | 876,000 | 846,000 | 867,000 | 1,288 |
| 2005/11/11 | 836,000 | 848,000 | 830,000 | 846,000 | 521 |
| 2005/11/10 | 824,000 | 834,000 | 819,000 | 831,000 | 455 |
| 2005/11/09 | 836,000 | 837,000 | 823,000 | 823,000 | 309 |
| 2005/11/08 | 826,000 | 838,000 | 819,000 | 836,000 | 921 |
| 2005/11/07 | 836,000 | 846,000 | 812,000 | 819,000 | 1,890 |
| 2005/11/04 | 884,000 | 885,000 | 852,000 | 856,000 | 1,480 |
| 2005/11/02 | 898,000 | 898,000 | 855,000 | 894,000 | 1,149 |
| 2005/11/01 | 895,000 | 903,000 | 880,000 | 895,000 | 1,236 |
| 2005/10/31 | 836,000 | 865,000 | 836,000 | 855,000 | 1,418 |
| 2005/10/28 | 831,000 | 843,000 | 830,000 | 834,000 | 892 |
| 2005/10/27 | 851,000 | 863,000 | 847,000 | 853,000 | 660 |
| 2005/10/26 | 884,000 | 884,000 | 840,000 | 847,000 | 1,540 |
| 2005/10/25 | 896,000 | 906,000 | 870,000 | 885,000 | 988 |
| 2005/10/24 | 850,000 | 892,000 | 850,000 | 883,000 | 1,729 |
| 2005/10/21 | 821,000 | 840,000 | 821,000 | 840,000 | 1,405 |
| 2005/10/20 | 850,000 | 850,000 | 821,000 | 821,000 | 1,559 |
| 2005/10/19 | 820,000 | 840,000 | 804,000 | 840,000 | 1,047 |
| 2005/10/18 | 878,000 | 880,000 | 830,000 | 836,000 | 839 |
| 2005/10/17 | 901,000 | 901,000 | 876,000 | 878,000 | 302 |
| 2005/10/14 | 918,000 | 918,000 | 907,000 | 907,000 | 472 |
| 2005/10/13 | 928,000 | 932,000 | 919,000 | 920,000 | 450 |
| 2005/10/12 | 914,000 | 925,000 | 904,000 | 922,000 | 657 |
| 2005/10/11 | 911,000 | 916,000 | 896,000 | 901,000 | 515 |
| 2005/10/07 | 897,000 | 934,000 | 897,000 | 915,000 | 383 |
| 2005/10/06 | 925,000 | 927,000 | 896,000 | 896,000 | 745 |
| 2005/10/05 | 982,000 | 982,000 | 933,000 | 946,000 | 1,039 |
| 2005/10/04 | 990,000 | 1,010,000 | 981,000 | 992,000 | 356 |
| 2005/10/03 | 1,040,000 | 1,040,000 | 986,000 | 990,000 | 679 |
| 2005/09/30 | 990,000 | 1,020,000 | 980,000 | 1,020,000 | 889 |
| 2005/09/29 | 970,000 | 989,000 | 950,000 | 970,000 | 716 |
| 2005/09/28 | 915,000 | 962,000 | 913,000 | 960,000 | 827 |
| 2005/09/27 | 879,000 | 935,000 | 878,000 | 897,000 | 551 |
| 2005/09/26 | 920,000 | 920,000 | 872,000 | 879,000 | 611 |
| 2005/09/22 | 939,000 | 950,000 | 892,000 | 925,000 | 1,612 |
| 2005/09/21 | 990,000 | 1,040,000 | 936,000 | 949,000 | 3,010 |
| 2005/09/20 | 938,000 | 1,020,000 | 930,000 | 970,000 | 2,771 |
| 2005/09/16 | 913,000 | 919,000 | 890,000 | 918,000 | 672 |
| 2005/09/15 | 900,000 | 916,000 | 895,000 | 916,000 | 769 |
| 2005/09/14 | 875,000 | 896,000 | 875,000 | 892,000 | 443 |
| 2005/09/13 | 879,000 | 894,000 | 867,000 | 867,000 | 341 |
| 2005/09/12 | 900,000 | 900,000 | 867,000 | 874,000 | 230 |
| 2005/09/09 | 870,000 | 888,000 | 857,000 | 880,000 | 302 |
| 2005/09/08 | 871,000 | 885,000 | 850,000 | 855,000 | 380 |
| 2005/09/07 | 898,000 | 898,000 | 881,000 | 881,000 | 430 |
| 2005/09/06 | 894,000 | 908,000 | 872,000 | 903,000 | 1,187 |
| 2005/09/05 | 863,000 | 897,000 | 852,000 | 888,000 | 1,373 |
| 2005/09/02 | 828,000 | 850,000 | 820,000 | 848,000 | 775 |
| 2005/09/01 | 876,000 | 878,000 | 837,000 | 838,000 | 1,111 |
| 2005/08/31 | 909,000 | 912,000 | 864,000 | 874,000 | 998 |
| 2005/08/30 | 876,000 | 929,000 | 875,000 | 902,000 | 2,864 |
| 2005/08/29 | 870,000 | 898,000 | 821,000 | 877,000 | 3,492 |
| 2005/08/26 | 860,000 | 860,000 | 860,000 | 860,000 | 396 |
| 2005/08/26 | 1 -> 3.00 分割 | ||||
| 2005/08/25 | 2,079,999 | 2,279,997 | 2,079,999 | 2,279,997 | 1,050 |
| 2005/08/24 | 2,169,999 | 2,189,997 | 2,069,997 | 2,069,997 | 596 |
| 2005/08/23 | 2,199,999 | 2,279,997 | 2,189,997 | 2,249,997 | 756 |
| 2005/08/22 | 2,169,999 | 2,279,997 | 2,129,997 | 2,249,997 | 739 |
| 2005/08/19 | 2,089,998 | 2,169,999 | 2,079,999 | 2,159,997 | 872 |
| 2005/08/18 | 2,019,999 | 2,089,998 | 2,019,999 | 2,089,998 | 903 |
| 2005/08/17 | 1,859,997 | 2,009,997 | 1,839,999 | 1,999,998 | 452 |
| 2005/08/16 | 1,819,998 | 1,889,997 | 1,809,999 | 1,869,999 | 302 |
| 2005/08/15 | 1,859,997 | 1,869,999 | 1,799,997 | 1,799,997 | 258 |
| 2005/08/12 | 1,879,998 | 1,899,999 | 1,849,998 | 1,859,997 | 185 |
| 2005/08/11 | 1,899,999 | 1,919,997 | 1,869,999 | 1,899,999 | 104 |
| 2005/08/10 | 1,909,998 | 1,929,999 | 1,869,999 | 1,899,999 | 323 |
| 2005/08/09 | 1,929,999 | 1,969,998 | 1,899,999 | 1,909,998 | 138 |
| 2005/08/08 | 1,869,999 | 1,949,997 | 1,829,997 | 1,949,997 | 127 |
| 2005/08/05 | 1,939,998 | 1,939,998 | 1,889,997 | 1,889,997 | 141 |
| 2005/08/04 | 2,009,997 | 2,009,997 | 1,879,998 | 1,929,999 | 366 |
| 2005/08/03 | 2,059,998 | 2,059,998 | 2,009,997 | 2,029,998 | 60 |
| 2005/08/02 | 2,109,999 | 2,109,999 | 2,039,997 | 2,069,997 | 53 |
| 2005/08/01 | 2,099,997 | 2,129,997 | 2,069,997 | 2,109,999 | 106 |
| 2005/07/29 | 2,079,999 | 2,119,998 | 2,069,997 | 2,119,998 | 212 |
| 2005/07/28 | 2,029,998 | 2,059,998 | 2,019,999 | 2,059,998 | 130 |
| 2005/07/27 | 1,999,998 | 2,019,999 | 1,979,997 | 2,019,999 | 138 |
| 2005/07/26 | 2,069,997 | 2,129,997 | 1,949,997 | 1,979,997 | 562 |
| 2005/07/25 | 1,969,998 | 2,009,997 | 1,949,997 | 1,999,998 | 170 |
| 2005/07/22 | 1,959,999 | 1,959,999 | 1,929,999 | 1,949,997 | 105 |
| 2005/07/21 | 1,939,998 | 1,969,998 | 1,929,999 | 1,939,998 | 139 |
| 2005/07/20 | 1,979,997 | 1,999,998 | 1,929,999 | 1,939,998 | 231 |
| 2005/07/19 | 2,029,998 | 2,029,998 | 1,979,997 | 1,989,999 | 235 |
| 2005/07/15 | 2,059,998 | 2,069,997 | 1,999,998 | 2,059,998 | 192 |
| 2005/07/14 | 2,069,997 | 2,079,999 | 2,019,999 | 2,049,999 | 399 |
| 2005/07/13 | 2,129,997 | 2,159,997 | 2,129,997 | 2,149,998 | 141 |
| 2005/07/12 | 2,119,998 | 2,139,999 | 2,099,997 | 2,129,997 | 98 |
| 2005/07/11 | 2,119,998 | 2,139,999 | 2,099,997 | 2,109,999 | 143 |
| 2005/07/08 | 2,029,998 | 2,109,999 | 2,029,998 | 2,099,997 | 343 |
| 2005/07/07 | 2,019,999 | 2,039,997 | 2,009,997 | 2,029,998 | 63 |
| 2005/07/06 | 2,049,999 | 2,049,999 | 2,019,999 | 2,019,999 | 81 |
| 2005/07/05 | 2,029,998 | 2,039,997 | 2,009,997 | 2,019,999 | 53 |
| 2005/07/04 | 2,019,999 | 2,059,998 | 1,999,998 | 2,009,997 | 148 |
| 2005/07/01 | 1,969,998 | 2,029,998 | 1,949,997 | 2,009,997 | 156 |
| 2005/06/30 | 2,019,999 | 2,049,999 | 1,979,997 | 1,989,999 | 89 |
| 2005/06/29 | 2,029,998 | 2,089,998 | 1,999,998 | 2,059,998 | 297 |
| 2005/06/28 | 1,979,997 | 2,049,999 | 1,939,998 | 2,039,997 | 313 |
| 2005/06/27 | 1,939,998 | 1,939,998 | 1,909,998 | 1,939,998 | 51 |
| 2005/06/24 | 1,909,998 | 1,949,997 | 1,899,999 | 1,949,997 | 96 |
| 2005/06/23 | 1,979,997 | 1,979,997 | 1,909,998 | 1,959,999 | 137 |
| 2005/06/22 | 1,849,998 | 1,979,997 | 1,849,998 | 1,979,997 | 484 |
| 2005/06/21 | 1,799,997 | 1,859,997 | 1,799,997 | 1,849,998 | 253 |
| 2005/06/20 | 1,829,997 | 1,829,997 | 1,779,999 | 1,789,998 | 92 |
| 2005/06/17 | 1,799,997 | 1,809,999 | 1,789,998 | 1,809,999 | 38 |
| 2005/06/16 | 1,819,998 | 1,829,997 | 1,799,997 | 1,819,998 | 73 |
| 2005/06/15 | 1,749,999 | 1,829,997 | 1,749,999 | 1,829,997 | 262 |
| 2005/06/14 | 1,779,999 | 1,779,999 | 1,739,997 | 1,749,999 | 102 |
| 2005/06/13 | 1,799,997 | 1,799,997 | 1,769,997 | 1,779,999 | 88 |
| 2005/06/10 | 1,779,999 | 1,799,997 | 1,769,997 | 1,779,999 | 61 |
| 2005/06/09 | 1,779,999 | 1,799,997 | 1,759,998 | 1,769,997 | 106 |
| 2005/06/08 | 1,829,997 | 1,829,997 | 1,789,998 | 1,819,998 | 68 |
| 2005/06/07 | 1,849,998 | 1,859,997 | 1,809,999 | 1,829,997 | 62 |
| 2005/06/06 | 1,839,999 | 1,839,999 | 1,809,999 | 1,829,997 | 75 |
| 2005/06/03 | 1,849,998 | 1,879,998 | 1,829,997 | 1,869,999 | 108 |
| 2005/06/02 | 1,829,997 | 1,839,999 | 1,809,999 | 1,839,999 | 48 |
| 2005/06/01 | 1,829,997 | 1,839,999 | 1,809,999 | 1,839,999 | 83 |
| 2005/05/31 | 1,779,999 | 1,839,999 | 1,749,999 | 1,839,999 | 227 |
| 2005/05/30 | 1,789,998 | 1,819,998 | 1,759,998 | 1,779,999 | 201 |
| 2005/05/27 | 1,849,998 | 1,849,998 | 1,809,999 | 1,819,998 | 156 |
| 2005/05/26 | 1,859,997 | 1,869,999 | 1,839,999 | 1,859,997 | 73 |
| 2005/05/25 | 1,949,997 | 1,959,999 | 1,829,997 | 1,839,999 | 239 |
| 2005/05/24 | 1,969,998 | 1,969,998 | 1,929,999 | 1,939,998 | 100 |
| 2005/05/23 | 1,919,997 | 1,969,998 | 1,909,998 | 1,959,999 | 103 |
| 2005/05/20 | 1,949,997 | 1,969,998 | 1,919,997 | 1,929,999 | 122 |
| 2005/05/19 | 1,899,999 | 1,929,999 | 1,889,997 | 1,929,999 | 136 |
| 2005/05/18 | 1,819,998 | 1,889,997 | 1,809,999 | 1,869,999 | 468 |
| 2005/05/17 | 1,929,999 | 1,949,997 | 1,719,999 | 1,789,998 | 737 |
| 2005/05/16 | 1,959,999 | 1,999,998 | 1,939,998 | 1,949,997 | 191 |
| 2005/05/13 | 1,939,998 | 1,999,998 | 1,929,999 | 1,989,999 | 185 |
| 2005/05/12 | 1,969,998 | 1,979,997 | 1,929,999 | 1,959,999 | 220 |
| 2005/05/11 | 1,979,997 | 2,019,999 | 1,949,997 | 1,949,997 | 393 |
| 2005/05/10 | 2,059,998 | 2,069,997 | 1,999,998 | 2,019,999 | 172 |
| 2005/05/09 | 2,079,999 | 2,089,998 | 2,059,998 | 2,059,998 | 100 |
| 2005/05/06 | 2,089,998 | 2,089,998 | 2,049,999 | 2,069,997 | 136 |
| 2005/05/02 | 2,039,997 | 2,089,998 | 2,029,998 | 2,029,998 | 110 |
| 2005/04/28 | 2,089,998 | 2,099,997 | 2,049,999 | 2,079,999 | 122 |
| 2005/04/27 | 2,109,999 | 2,139,999 | 2,079,999 | 2,099,997 | 143 |
| 2005/04/26 | 2,179,998 | 2,219,997 | 2,099,997 | 2,159,997 | 288 |
| 2005/04/25 | 2,079,999 | 2,189,997 | 2,069,997 | 2,189,997 | 498 |
| 2005/04/22 | 2,059,998 | 2,099,997 | 2,049,999 | 2,069,997 | 223 |
| 2005/04/21 | 2,049,999 | 2,049,999 | 1,949,997 | 2,039,997 | 240 |
| 2005/04/20 | 2,089,998 | 2,089,998 | 2,029,998 | 2,069,997 | 285 |
| 2005/04/19 | 2,089,998 | 2,129,997 | 1,999,998 | 2,049,999 | 699 |
| 2005/04/18 | 2,159,997 | 2,219,997 | 1,989,999 | 1,989,999 | 930 |
| 2005/04/15 | 2,249,997 | 2,299,998 | 2,229,999 | 2,299,998 | 518 |
| 2005/04/14 | 2,169,999 | 2,269,998 | 2,159,997 | 2,269,998 | 583 |
| 2005/04/13 | 2,229,999 | 2,249,997 | 2,129,997 | 2,179,998 | 592 |
| 2005/04/12 | 2,129,997 | 2,209,998 | 2,109,999 | 2,199,999 | 754 |
| 2005/04/11 | 2,079,999 | 2,179,998 | 2,069,997 | 2,119,998 | 627 |
| 2005/04/08 | 2,049,999 | 2,079,999 | 2,049,999 | 2,069,997 | 233 |
| 2005/04/07 | 2,059,998 | 2,059,998 | 2,019,999 | 2,039,997 | 128 |
| 2005/04/06 | 2,019,999 | 2,049,999 | 1,989,999 | 2,039,997 | 268 |
| 2005/04/05 | 1,999,998 | 2,009,997 | 1,949,997 | 1,999,998 | 210 |
| 2005/04/04 | 1,939,998 | 2,029,998 | 1,929,999 | 2,009,997 | 517 |
| 2005/04/01 | 1,939,998 | 1,939,998 | 1,899,999 | 1,929,999 | 184 |
| 2005/03/31 | 1,879,998 | 1,919,997 | 1,879,998 | 1,919,997 | 139 |
| 2005/03/30 | 1,939,998 | 1,939,998 | 1,859,997 | 1,879,998 | 247 |
| 2005/03/29 | 1,899,999 | 1,939,998 | 1,899,999 | 1,929,999 | 194 |
| 2005/03/28 | 1,929,999 | 1,929,999 | 1,889,997 | 1,899,999 | 84 |
| 2005/03/25 | 1,939,998 | 1,939,998 | 1,919,997 | 1,939,998 | 129 |
| 2005/03/24 | 1,929,999 | 1,949,997 | 1,899,999 | 1,919,997 | 206 |
| 2005/03/23 | 1,989,999 | 1,989,999 | 1,869,999 | 1,909,998 | 536 |
| 2005/03/22 | 2,019,999 | 2,019,999 | 1,979,997 | 1,989,999 | 154 |
| 2005/03/18 | 1,999,998 | 2,019,999 | 1,969,998 | 2,019,999 | 206 |
| 2005/03/17 | 1,909,998 | 1,979,997 | 1,899,999 | 1,969,998 | 205 |
| 2005/03/16 | 1,919,997 | 1,939,998 | 1,919,997 | 1,939,998 | 148 |
| 2005/03/15 | 1,989,999 | 1,999,998 | 1,939,998 | 1,939,998 | 146 |
| 2005/03/14 | 2,019,999 | 2,049,999 | 1,969,998 | 1,989,999 | 200 |
| 2005/03/11 | 2,009,997 | 2,039,997 | 1,999,998 | 2,029,998 | 133 |
| 2005/03/10 | 2,009,997 | 2,029,998 | 1,999,998 | 2,019,999 | 105 |
| 2005/03/09 | 2,049,999 | 2,059,998 | 2,029,998 | 2,049,999 | 97 |
| 2005/03/08 | 1,979,997 | 2,059,998 | 1,979,997 | 2,059,998 | 140 |
| 2005/03/07 | 2,009,997 | 2,009,997 | 1,979,997 | 1,989,999 | 91 |
| 2005/03/04 | 1,959,999 | 2,019,999 | 1,959,999 | 1,989,999 | 222 |
| 2005/03/03 | 2,059,998 | 2,089,998 | 2,019,999 | 2,039,997 | 209 |
| 2005/03/02 | 2,099,997 | 2,119,998 | 2,069,997 | 2,069,997 | 193 |
| 2005/03/01 | 2,089,998 | 2,119,998 | 2,059,998 | 2,089,998 | 274 |
| 2005/02/28 | 2,079,999 | 2,119,998 | 2,059,998 | 2,089,998 | 719 |
| 2005/02/25 | 2,019,999 | 2,039,997 | 2,009,997 | 2,029,998 | 80 |
| 2005/02/24 | 2,049,999 | 2,079,999 | 1,989,999 | 1,999,998 | 316 |
| 2005/02/23 | 2,039,997 | 2,099,997 | 2,019,999 | 2,029,998 | 573 |
| 2005/02/22 | 1,909,998 | 2,069,997 | 1,909,998 | 2,029,998 | 719 |
| 2005/02/21 | 1,889,997 | 1,979,997 | 1,869,999 | 1,879,998 | 550 |
| 2005/02/18 | 1,989,999 | 1,989,999 | 1,899,999 | 1,919,997 | 259 |
| 2005/02/17 | 2,049,999 | 2,059,998 | 1,969,998 | 2,009,997 | 460 |
| 2005/02/16 | 2,039,997 | 2,119,998 | 1,849,998 | 2,059,998 | 1,848 |
| 2005/02/15 | 2,079,999 | 2,239,998 | 2,069,997 | 2,079,999 | 983 |
| 2005/02/14 | 2,369,997 | 2,419,998 | 2,369,997 | 2,399,997 | 163 |
| 2005/02/10 | 2,299,998 | 2,349,999 | 2,289,999 | 2,329,998 | 138 |
| 2005/02/09 | 2,349,999 | 2,379,999 | 2,309,997 | 2,329,998 | 159 |
| 2005/02/08 | 2,309,997 | 2,349,999 | 2,309,997 | 2,339,997 | 138 |
| 2005/02/07 | 2,299,998 | 2,359,998 | 2,289,999 | 2,319,999 | 307 |
| 2005/02/04 | 2,359,998 | 2,379,999 | 2,259,999 | 2,299,998 | 334 |
| 2005/02/03 | 2,469,999 | 2,469,999 | 2,399,997 | 2,399,997 | 147 |
| 2005/02/02 | 2,449,998 | 2,479,998 | 2,449,998 | 2,469,999 | 143 |
| 2005/02/01 | 2,499,999 | 2,499,999 | 2,449,998 | 2,469,999 | 137 |
| 2005/01/31 | 2,489,997 | 2,499,999 | 2,419,998 | 2,479,998 | 269 |
| 2005/01/28 | 2,359,998 | 2,459,997 | 2,359,998 | 2,449,998 | 460 |
| 2005/01/27 | 2,419,998 | 2,419,998 | 2,329,998 | 2,349,999 | 260 |
| 2005/01/26 | 2,479,998 | 2,489,997 | 2,409,999 | 2,409,999 | 272 |
| 2005/01/25 | 2,519,997 | 2,519,997 | 2,449,998 | 2,459,997 | 198 |
| 2005/01/24 | 2,389,998 | 2,479,998 | 2,389,998 | 2,479,998 | 319 |
| 2005/01/21 | 2,419,998 | 2,479,998 | 2,379,999 | 2,399,997 | 326 |
| 2005/01/20 | 2,429,997 | 2,539,998 | 2,419,998 | 2,429,997 | 519 |
| 2005/01/19 | 2,459,997 | 2,599,998 | 2,419,998 | 2,469,999 | 2,049 |
| 2005/01/18 | 2,359,998 | 2,469,999 | 2,299,998 | 2,429,997 | 1,269 |
| 2005/01/17 | 2,269,998 | 2,329,998 | 2,219,997 | 2,329,998 | 447 |
| 2005/01/14 | 2,159,997 | 2,289,999 | 2,159,997 | 2,239,998 | 266 |
| 2005/01/13 | 2,239,998 | 2,249,997 | 2,189,997 | 2,209,998 | 269 |
| 2005/01/12 | 2,259,999 | 2,259,999 | 2,179,998 | 2,209,998 | 497 |
| 2005/01/11 | 2,339,997 | 2,349,999 | 2,229,999 | 2,269,998 | 470 |
| 2005/01/07 | 2,319,999 | 2,369,997 | 2,269,998 | 2,289,999 | 838 |
| 2005/01/06 | 2,269,998 | 2,319,999 | 2,209,998 | 2,239,998 | 599 |
| 2005/01/05 | 2,149,998 | 2,339,997 | 2,119,998 | 2,309,997 | 2,053 |
| 2005/01/04 | 2,009,997 | 2,159,997 | 1,999,998 | 2,159,997 | 762 |