信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 6,350 | 6,420 | 6,240 | 6,270 | 793,500 |
| 2005/12/29 | 6,410 | 6,490 | 6,370 | 6,390 | 1,535,400 |
| 2005/12/28 | 6,300 | 6,390 | 6,270 | 6,390 | 1,312,700 |
| 2005/12/27 | 6,270 | 6,390 | 6,230 | 6,320 | 2,629,800 |
| 2005/12/26 | 6,250 | 6,260 | 6,190 | 6,240 | 592,500 |
| 2005/12/22 | 6,290 | 6,290 | 6,160 | 6,240 | 1,166,400 |
| 2005/12/21 | 6,200 | 6,290 | 6,200 | 6,290 | 1,490,700 |
| 2005/12/20 | 6,130 | 6,220 | 6,120 | 6,190 | 1,124,400 |
| 2005/12/19 | 6,160 | 6,200 | 6,060 | 6,200 | 1,180,000 |
| 2005/12/16 | 5,960 | 6,120 | 5,890 | 6,060 | 1,747,700 |
| 2005/12/15 | 6,030 | 6,090 | 5,940 | 6,000 | 2,028,500 |
| 2005/12/14 | 6,220 | 6,240 | 6,020 | 6,050 | 2,296,900 |
| 2005/12/13 | 6,270 | 6,300 | 6,180 | 6,220 | 1,612,100 |
| 2005/12/12 | 6,180 | 6,290 | 6,160 | 6,240 | 1,388,400 |
| 2005/12/09 | 6,050 | 6,260 | 6,040 | 6,230 | 4,854,600 |
| 2005/12/08 | 6,150 | 6,270 | 6,150 | 6,150 | 2,045,600 |
| 2005/12/07 | 6,260 | 6,300 | 6,170 | 6,180 | 1,942,000 |
| 2005/12/06 | 6,410 | 6,420 | 6,240 | 6,240 | 1,781,500 |
| 2005/12/05 | 6,340 | 6,460 | 6,340 | 6,420 | 1,438,200 |
| 2005/12/02 | 6,490 | 6,510 | 6,340 | 6,440 | 2,533,100 |
| 2005/12/01 | 6,230 | 6,420 | 6,210 | 6,410 | 1,847,100 |
| 2005/11/30 | 6,260 | 6,390 | 6,200 | 6,230 | 3,514,700 |
| 2005/11/29 | 6,110 | 6,180 | 6,050 | 6,120 | 1,505,200 |
| 2005/11/28 | 6,130 | 6,270 | 6,130 | 6,180 | 1,896,300 |
| 2005/11/25 | 6,210 | 6,240 | 6,120 | 6,170 | 1,703,100 |
| 2005/11/24 | 6,110 | 6,370 | 6,100 | 6,370 | 3,895,300 |
| 2005/11/22 | 5,970 | 6,020 | 5,920 | 6,010 | 2,158,700 |
| 2005/11/21 | 5,980 | 5,980 | 5,870 | 5,960 | 2,205,300 |
| 2005/11/18 | 5,690 | 5,910 | 5,680 | 5,890 | 3,875,000 |
| 2005/11/17 | 5,640 | 5,690 | 5,590 | 5,650 | 1,604,000 |
| 2005/11/16 | 5,640 | 5,650 | 5,580 | 5,640 | 1,612,500 |
| 2005/11/15 | 5,620 | 5,720 | 5,570 | 5,710 | 1,271,900 |
| 2005/11/14 | 5,670 | 5,770 | 5,620 | 5,680 | 1,823,100 |
| 2005/11/11 | 5,650 | 5,660 | 5,590 | 5,620 | 1,345,100 |
| 2005/11/10 | 5,610 | 5,660 | 5,600 | 5,640 | 1,043,200 |
| 2005/11/09 | 5,530 | 5,680 | 5,530 | 5,640 | 1,327,700 |
| 2005/11/08 | 5,580 | 5,610 | 5,530 | 5,570 | 2,034,200 |
| 2005/11/07 | 5,690 | 5,720 | 5,650 | 5,670 | 2,017,400 |
| 2005/11/04 | 5,760 | 5,770 | 5,630 | 5,740 | 2,792,500 |
| 2005/11/02 | 5,600 | 5,740 | 5,590 | 5,730 | 2,420,200 |
| 2005/11/01 | 5,560 | 5,610 | 5,560 | 5,570 | 1,485,600 |
| 2005/10/31 | 5,360 | 5,540 | 5,350 | 5,540 | 2,410,000 |
| 2005/10/28 | 5,190 | 5,270 | 5,180 | 5,210 | 1,518,100 |
| 2005/10/27 | 5,350 | 5,390 | 5,250 | 5,250 | 1,641,600 |
| 2005/10/26 | 5,200 | 5,320 | 5,190 | 5,300 | 2,346,400 |
| 2005/10/25 | 5,180 | 5,270 | 5,130 | 5,240 | 3,681,400 |
| 2005/10/24 | 5,060 | 5,160 | 5,030 | 5,090 | 4,116,700 |
| 2005/10/21 | 4,910 | 5,020 | 4,890 | 4,990 | 2,501,300 |
| 2005/10/20 | 4,970 | 5,050 | 4,940 | 4,960 | 1,953,900 |
| 2005/10/19 | 4,980 | 5,010 | 4,860 | 4,880 | 1,859,700 |
| 2005/10/18 | 4,990 | 5,080 | 4,980 | 5,000 | 2,127,400 |
| 2005/10/17 | 4,990 | 5,000 | 4,930 | 4,980 | 1,055,900 |
| 2005/10/14 | 4,980 | 5,000 | 4,890 | 5,000 | 3,105,000 |
| 2005/10/13 | 4,900 | 4,940 | 4,860 | 4,930 | 2,284,000 |
| 2005/10/12 | 5,040 | 5,130 | 5,010 | 5,020 | 2,708,300 |
| 2005/10/11 | 5,010 | 5,030 | 4,920 | 5,030 | 2,325,400 |
| 2005/10/07 | 4,890 | 4,950 | 4,840 | 4,920 | 1,871,900 |
| 2005/10/06 | 5,020 | 5,060 | 4,880 | 4,940 | 3,065,700 |
| 2005/10/05 | 5,120 | 5,210 | 5,090 | 5,170 | 3,749,200 |
| 2005/10/04 | 4,940 | 5,110 | 4,930 | 5,080 | 4,186,000 |
| 2005/10/03 | 4,940 | 4,970 | 4,880 | 4,920 | 1,195,600 |
| 2005/09/30 | 5,090 | 5,100 | 4,910 | 4,950 | 2,236,700 |
| 2005/09/29 | 5,030 | 5,050 | 4,920 | 5,000 | 1,888,200 |
| 2005/09/28 | 4,910 | 5,030 | 4,840 | 4,980 | 1,758,500 |
| 2005/09/27 | 5,020 | 5,080 | 4,960 | 5,010 | 1,848,600 |
| 2005/09/26 | 4,880 | 5,120 | 4,870 | 5,110 | 2,294,300 |
| 2005/09/22 | 4,890 | 4,940 | 4,830 | 4,880 | 1,482,900 |
| 2005/09/21 | 4,820 | 4,900 | 4,800 | 4,880 | 1,701,500 |
| 2005/09/20 | 4,750 | 4,790 | 4,740 | 4,790 | 1,176,900 |
| 2005/09/16 | 4,800 | 4,800 | 4,700 | 4,740 | 1,120,400 |
| 2005/09/15 | 4,700 | 4,780 | 4,700 | 4,770 | 1,421,500 |
| 2005/09/14 | 4,740 | 4,760 | 4,720 | 4,720 | 1,043,000 |
| 2005/09/13 | 4,730 | 4,820 | 4,730 | 4,790 | 3,552,300 |
| 2005/09/12 | 4,680 | 4,690 | 4,630 | 4,680 | 1,615,800 |
| 2005/09/09 | 4,540 | 4,640 | 4,490 | 4,590 | 5,908,700 |
| 2005/09/08 | 4,470 | 4,550 | 4,430 | 4,460 | 3,806,600 |
| 2005/09/07 | 4,450 | 4,450 | 4,410 | 4,420 | 892,300 |
| 2005/09/06 | 4,460 | 4,470 | 4,400 | 4,440 | 1,176,600 |
| 2005/09/05 | 4,460 | 4,470 | 4,440 | 4,460 | 714,500 |
| 2005/09/02 | 4,450 | 4,460 | 4,380 | 4,440 | 956,300 |
| 2005/09/01 | 4,470 | 4,470 | 4,410 | 4,420 | 1,133,400 |
| 2005/08/31 | 4,420 | 4,460 | 4,390 | 4,460 | 2,195,800 |
| 2005/08/30 | 4,360 | 4,420 | 4,340 | 4,410 | 1,052,900 |
| 2005/08/29 | 4,350 | 4,350 | 4,300 | 4,310 | 932,600 |
| 2005/08/26 | 4,400 | 4,420 | 4,360 | 4,400 | 662,400 |
| 2005/08/25 | 4,360 | 4,390 | 4,340 | 4,390 | 626,100 |
| 2005/08/24 | 4,410 | 4,430 | 4,360 | 4,400 | 893,900 |
| 2005/08/23 | 4,360 | 4,440 | 4,350 | 4,400 | 1,849,500 |
| 2005/08/22 | 4,270 | 4,350 | 4,260 | 4,340 | 984,400 |
| 2005/08/19 | 4,260 | 4,290 | 4,230 | 4,230 | 887,300 |
| 2005/08/18 | 4,270 | 4,320 | 4,270 | 4,290 | 743,500 |
| 2005/08/17 | 4,260 | 4,310 | 4,260 | 4,270 | 717,300 |
| 2005/08/16 | 4,280 | 4,290 | 4,230 | 4,260 | 1,139,400 |
| 2005/08/15 | 4,310 | 4,330 | 4,270 | 4,280 | 606,400 |
| 2005/08/12 | 4,330 | 4,340 | 4,300 | 4,340 | 1,344,000 |
| 2005/08/11 | 4,290 | 4,350 | 4,280 | 4,340 | 1,085,900 |
| 2005/08/10 | 4,260 | 4,310 | 4,260 | 4,290 | 882,900 |
| 2005/08/09 | 4,200 | 4,250 | 4,190 | 4,230 | 925,100 |
| 2005/08/08 | 4,150 | 4,180 | 4,110 | 4,170 | 1,688,400 |
| 2005/08/05 | 4,270 | 4,280 | 4,190 | 4,230 | 995,800 |
| 2005/08/04 | 4,320 | 4,330 | 4,270 | 4,300 | 1,016,600 |
| 2005/08/03 | 4,320 | 4,360 | 4,300 | 4,350 | 1,443,100 |
| 2005/08/02 | 4,250 | 4,300 | 4,240 | 4,290 | 1,102,400 |
| 2005/08/01 | 4,250 | 4,260 | 4,220 | 4,230 | 925,600 |
| 2005/07/29 | 4,270 | 4,280 | 4,230 | 4,260 | 744,400 |
| 2005/07/28 | 4,290 | 4,300 | 4,240 | 4,260 | 1,470,700 |
| 2005/07/27 | 4,230 | 4,290 | 4,220 | 4,250 | 1,511,500 |
| 2005/07/26 | 4,240 | 4,250 | 4,170 | 4,200 | 1,006,800 |
| 2005/07/25 | 4,230 | 4,280 | 4,230 | 4,240 | 921,600 |
| 2005/07/22 | 4,290 | 4,300 | 4,230 | 4,230 | 1,444,600 |
| 2005/07/21 | 4,330 | 4,350 | 4,320 | 4,320 | 974,800 |
| 2005/07/20 | 4,330 | 4,350 | 4,330 | 4,340 | 916,600 |
| 2005/07/19 | 4,330 | 4,340 | 4,310 | 4,330 | 733,700 |
| 2005/07/15 | 4,380 | 4,380 | 4,330 | 4,330 | 853,400 |
| 2005/07/14 | 4,310 | 4,380 | 4,310 | 4,350 | 1,282,200 |
| 2005/07/13 | 4,350 | 4,360 | 4,300 | 4,310 | 1,395,100 |
| 2005/07/12 | 4,340 | 4,360 | 4,330 | 4,340 | 2,479,100 |
| 2005/07/11 | 4,280 | 4,340 | 4,270 | 4,280 | 2,554,600 |
| 2005/07/08 | 4,240 | 4,280 | 4,230 | 4,230 | 2,790,300 |
| 2005/07/07 | 4,200 | 4,240 | 4,200 | 4,210 | 1,003,600 |
| 2005/07/06 | 4,220 | 4,260 | 4,200 | 4,200 | 1,194,400 |
| 2005/07/05 | 4,220 | 4,230 | 4,190 | 4,210 | 863,200 |
| 2005/07/04 | 4,230 | 4,240 | 4,200 | 4,220 | 819,200 |
| 2005/07/01 | 4,190 | 4,240 | 4,160 | 4,220 | 1,105,600 |
| 2005/06/30 | 4,180 | 4,210 | 4,170 | 4,210 | 1,348,800 |
| 2005/06/29 | 4,190 | 4,210 | 4,180 | 4,200 | 1,931,000 |
| 2005/06/28 | 4,140 | 4,150 | 4,120 | 4,140 | 1,060,100 |
| 2005/06/27 | 4,140 | 4,180 | 4,130 | 4,170 | 1,644,400 |
| 2005/06/24 | 4,170 | 4,200 | 4,170 | 4,190 | 1,368,500 |
| 2005/06/23 | 4,180 | 4,220 | 4,170 | 4,220 | 2,506,700 |
| 2005/06/22 | 4,100 | 4,160 | 4,080 | 4,160 | 1,541,900 |
| 2005/06/21 | 4,110 | 4,130 | 4,080 | 4,080 | 1,035,300 |
| 2005/06/20 | 4,120 | 4,140 | 4,080 | 4,110 | 1,370,500 |
| 2005/06/17 | 4,050 | 4,100 | 4,050 | 4,100 | 1,272,600 |
| 2005/06/16 | 4,030 | 4,080 | 4,030 | 4,040 | 1,064,700 |
| 2005/06/15 | 4,020 | 4,050 | 4,010 | 4,050 | 698,800 |
| 2005/06/14 | 4,010 | 4,030 | 4,000 | 4,020 | 706,100 |
| 2005/06/13 | 3,980 | 4,010 | 3,970 | 3,980 | 852,300 |
| 2005/06/10 | 3,950 | 3,990 | 3,940 | 3,970 | 4,880,900 |
| 2005/06/09 | 3,990 | 4,000 | 3,960 | 3,980 | 1,221,200 |
| 2005/06/08 | 3,990 | 4,020 | 3,990 | 4,010 | 601,700 |
| 2005/06/07 | 4,000 | 4,020 | 3,970 | 3,990 | 695,800 |
| 2005/06/06 | 3,990 | 4,000 | 3,960 | 4,000 | 589,400 |
| 2005/06/03 | 4,020 | 4,030 | 3,960 | 3,990 | 1,539,600 |
| 2005/06/02 | 4,040 | 4,080 | 4,030 | 4,040 | 1,574,800 |
| 2005/06/01 | 4,040 | 4,070 | 4,010 | 4,030 | 1,654,800 |
| 2005/05/31 | 4,070 | 4,090 | 4,020 | 4,020 | 1,396,300 |
| 2005/05/30 | 4,010 | 4,060 | 4,000 | 4,060 | 1,468,400 |
| 2005/05/27 | 3,940 | 4,010 | 3,930 | 4,010 | 2,093,800 |
| 2005/05/26 | 3,940 | 3,940 | 3,900 | 3,910 | 1,225,700 |
| 2005/05/25 | 4,000 | 4,000 | 3,930 | 3,950 | 678,000 |
| 2005/05/24 | 4,000 | 4,010 | 3,980 | 4,000 | 744,800 |
| 2005/05/23 | 4,000 | 4,020 | 3,990 | 4,000 | 971,100 |
| 2005/05/20 | 3,980 | 4,000 | 3,960 | 3,970 | 1,411,200 |
| 2005/05/19 | 3,990 | 4,020 | 3,980 | 3,990 | 1,734,200 |
| 2005/05/18 | 3,950 | 3,980 | 3,910 | 3,940 | 3,980,900 |
| 2005/05/17 | 3,890 | 3,930 | 3,840 | 3,850 | 2,889,300 |
| 2005/05/16 | 3,820 | 3,900 | 3,780 | 3,820 | 2,077,800 |
| 2005/05/13 | 3,840 | 3,860 | 3,830 | 3,830 | 1,258,700 |
| 2005/05/12 | 3,820 | 3,870 | 3,820 | 3,850 | 1,806,800 |
| 2005/05/11 | 3,820 | 3,840 | 3,800 | 3,810 | 1,089,700 |
| 2005/05/10 | 3,880 | 3,880 | 3,830 | 3,850 | 990,300 |
| 2005/05/09 | 3,880 | 3,890 | 3,840 | 3,850 | 1,078,000 |
| 2005/05/06 | 3,870 | 3,900 | 3,860 | 3,880 | 1,322,000 |
| 2005/05/02 | 3,830 | 3,880 | 3,820 | 3,840 | 913,300 |
| 2005/04/28 | 3,830 | 3,880 | 3,820 | 3,880 | 1,884,600 |
| 2005/04/27 | 3,840 | 3,850 | 3,810 | 3,810 | 1,007,800 |
| 2005/04/26 | 3,870 | 3,870 | 3,820 | 3,840 | 1,147,100 |
| 2005/04/25 | 3,830 | 3,860 | 3,780 | 3,860 | 1,372,000 |
| 2005/04/22 | 3,840 | 3,850 | 3,790 | 3,800 | 1,920,600 |
| 2005/04/21 | 3,800 | 3,810 | 3,710 | 3,800 | 3,455,400 |
| 2005/04/20 | 3,920 | 3,930 | 3,860 | 3,870 | 1,493,500 |
| 2005/04/19 | 3,860 | 3,890 | 3,820 | 3,870 | 1,784,800 |
| 2005/04/18 | 3,890 | 3,900 | 3,800 | 3,820 | 3,378,600 |
| 2005/04/15 | 3,950 | 3,970 | 3,920 | 3,940 | 1,696,100 |
| 2005/04/14 | 3,970 | 3,990 | 3,940 | 3,970 | 1,766,800 |
| 2005/04/13 | 4,040 | 4,060 | 4,000 | 4,000 | 1,808,500 |
| 2005/04/12 | 4,060 | 4,080 | 4,020 | 4,040 | 1,321,200 |
| 2005/04/11 | 4,070 | 4,080 | 4,050 | 4,060 | 1,492,000 |
| 2005/04/08 | 4,100 | 4,110 | 4,080 | 4,090 | 2,740,900 |
| 2005/04/07 | 4,110 | 4,150 | 4,100 | 4,130 | 1,582,500 |
| 2005/04/06 | 4,110 | 4,120 | 4,080 | 4,110 | 1,321,000 |
| 2005/04/05 | 4,070 | 4,120 | 4,070 | 4,110 | 1,699,800 |
| 2005/04/04 | 4,100 | 4,110 | 4,060 | 4,060 | 891,700 |
| 2005/04/01 | 4,040 | 4,120 | 4,030 | 4,120 | 994,900 |
| 2005/03/31 | 4,070 | 4,090 | 4,020 | 4,060 | 1,890,400 |
| 2005/03/30 | 4,090 | 4,110 | 4,030 | 4,050 | 1,501,600 |
| 2005/03/29 | 4,140 | 4,140 | 4,050 | 4,070 | 1,506,000 |
| 2005/03/28 | 4,120 | 4,180 | 4,120 | 4,130 | 999,000 |
| 2005/03/25 | 4,070 | 4,120 | 4,060 | 4,110 | 1,458,200 |
| 2005/03/24 | 4,070 | 4,090 | 4,020 | 4,050 | 1,756,300 |
| 2005/03/23 | 4,100 | 4,110 | 4,060 | 4,060 | 2,113,600 |
| 2005/03/22 | 4,130 | 4,140 | 4,070 | 4,130 | 1,937,600 |
| 2005/03/18 | 4,140 | 4,190 | 4,120 | 4,170 | 1,854,000 |
| 2005/03/17 | 4,210 | 4,220 | 4,180 | 4,180 | 825,800 |
| 2005/03/16 | 4,270 | 4,280 | 4,220 | 4,260 | 1,021,900 |
| 2005/03/15 | 4,240 | 4,290 | 4,210 | 4,230 | 1,850,800 |
| 2005/03/14 | 4,230 | 4,240 | 4,200 | 4,210 | 802,100 |
| 2005/03/11 | 4,220 | 4,270 | 4,210 | 4,210 | 4,770,400 |
| 2005/03/10 | 4,260 | 4,280 | 4,230 | 4,250 | 854,900 |
| 2005/03/09 | 4,280 | 4,330 | 4,260 | 4,310 | 878,300 |
| 2005/03/08 | 4,230 | 4,280 | 4,220 | 4,270 | 1,637,600 |
| 2005/03/07 | 4,270 | 4,280 | 4,240 | 4,260 | 1,309,200 |
| 2005/03/04 | 4,330 | 4,330 | 4,260 | 4,280 | 1,177,300 |
| 2005/03/03 | 4,310 | 4,340 | 4,300 | 4,330 | 869,300 |
| 2005/03/02 | 4,280 | 4,300 | 4,260 | 4,300 | 1,203,200 |
| 2005/03/01 | 4,280 | 4,280 | 4,230 | 4,270 | 696,400 |
| 2005/02/28 | 4,280 | 4,290 | 4,230 | 4,270 | 832,900 |
| 2005/02/25 | 4,240 | 4,270 | 4,240 | 4,260 | 955,000 |
| 2005/02/24 | 4,170 | 4,210 | 4,130 | 4,200 | 859,600 |
| 2005/02/23 | 4,190 | 4,210 | 4,140 | 4,170 | 987,100 |
| 2005/02/22 | 4,250 | 4,260 | 4,220 | 4,240 | 1,069,800 |
| 2005/02/21 | 4,220 | 4,270 | 4,200 | 4,240 | 1,503,600 |
| 2005/02/18 | 4,150 | 4,210 | 4,130 | 4,210 | 1,140,100 |
| 2005/02/17 | 4,150 | 4,180 | 4,130 | 4,130 | 744,300 |
| 2005/02/16 | 4,160 | 4,180 | 4,140 | 4,160 | 1,061,300 |
| 2005/02/15 | 4,130 | 4,150 | 4,120 | 4,140 | 473,200 |
| 2005/02/14 | 4,130 | 4,160 | 4,120 | 4,120 | 902,400 |
| 2005/02/10 | 4,110 | 4,120 | 4,070 | 4,120 | 1,850,000 |
| 2005/02/09 | 4,170 | 4,190 | 4,160 | 4,160 | 1,018,000 |
| 2005/02/08 | 4,150 | 4,180 | 4,130 | 4,170 | 1,724,300 |
| 2005/02/07 | 4,050 | 4,160 | 4,040 | 4,130 | 2,329,600 |
| 2005/02/04 | 4,000 | 4,020 | 3,980 | 4,020 | 1,741,700 |
| 2005/02/03 | 4,060 | 4,070 | 3,980 | 4,000 | 2,118,600 |
| 2005/02/02 | 4,120 | 4,140 | 4,080 | 4,090 | 828,400 |
| 2005/02/01 | 4,150 | 4,150 | 4,080 | 4,120 | 502,700 |
| 2005/01/31 | 4,050 | 4,160 | 4,040 | 4,100 | 1,019,100 |
| 2005/01/28 | 4,070 | 4,090 | 4,020 | 4,060 | 773,900 |
| 2005/01/27 | 4,100 | 4,110 | 4,060 | 4,070 | 487,700 |
| 2005/01/26 | 4,100 | 4,120 | 4,070 | 4,100 | 985,000 |
| 2005/01/25 | 4,090 | 4,090 | 4,020 | 4,070 | 1,147,900 |
| 2005/01/24 | 4,130 | 4,150 | 4,100 | 4,110 | 885,000 |
| 2005/01/21 | 4,150 | 4,180 | 4,130 | 4,130 | 1,159,200 |
| 2005/01/20 | 4,110 | 4,150 | 4,110 | 4,140 | 1,090,300 |
| 2005/01/19 | 4,160 | 4,170 | 4,080 | 4,090 | 1,296,400 |
| 2005/01/18 | 4,150 | 4,190 | 4,150 | 4,160 | 639,300 |
| 2005/01/17 | 4,180 | 4,180 | 4,140 | 4,140 | 676,300 |
| 2005/01/14 | 4,110 | 4,200 | 4,100 | 4,160 | 1,804,500 |
| 2005/01/13 | 4,120 | 4,140 | 4,100 | 4,100 | 829,300 |
| 2005/01/12 | 4,180 | 4,190 | 4,120 | 4,160 | 659,800 |
| 2005/01/11 | 4,180 | 4,200 | 4,160 | 4,160 | 747,000 |
| 2005/01/07 | 4,190 | 4,190 | 4,160 | 4,180 | 679,100 |
| 2005/01/06 | 4,170 | 4,190 | 4,150 | 4,180 | 1,010,500 |
| 2005/01/05 | 4,200 | 4,230 | 4,180 | 4,220 | 1,309,300 |
| 2005/01/04 | 4,200 | 4,250 | 4,180 | 4,240 | 623,100 |