カネカ(4118)の株価時系列情報
カネカ(4118)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 | 1,444 | 1,444 | 1,416 | 1,425 | 291,000 |
| 2005/12/29 | 1,435 | 1,444 | 1,431 | 1,436 | 424,000 |
| 2005/12/28 | 1,430 | 1,439 | 1,416 | 1,436 | 434,000 |
| 2005/12/27 | 1,425 | 1,430 | 1,410 | 1,416 | 711,000 |
| 2005/12/26 | 1,460 | 1,460 | 1,416 | 1,425 | 1,366,000 |
| 2005/12/22 | 1,420 | 1,428 | 1,394 | 1,399 | 2,321,000 |
| 2005/12/21 | 1,420 | 1,436 | 1,420 | 1,428 | 1,410,000 |
| 2005/12/20 | 1,428 | 1,443 | 1,414 | 1,416 | 906,000 |
| 2005/12/19 | 1,414 | 1,421 | 1,402 | 1,408 | 838,000 |
| 2005/12/16 | 1,435 | 1,439 | 1,410 | 1,413 | 1,145,000 |
| 2005/12/15 | 1,470 | 1,470 | 1,431 | 1,444 | 823,000 |
| 2005/12/14 | 1,473 | 1,473 | 1,454 | 1,454 | 1,480,000 |
| 2005/12/13 | 1,457 | 1,472 | 1,445 | 1,468 | 675,000 |
| 2005/12/12 | 1,472 | 1,482 | 1,455 | 1,460 | 854,000 |
| 2005/12/09 | 1,448 | 1,468 | 1,447 | 1,463 | 1,072,000 |
| 2005/12/08 | 1,483 | 1,483 | 1,441 | 1,443 | 1,369,000 |
| 2005/12/07 | 1,483 | 1,487 | 1,467 | 1,473 | 1,493,000 |
| 2005/12/06 | 1,469 | 1,488 | 1,469 | 1,482 | 1,265,000 |
| 2005/12/05 | 1,471 | 1,472 | 1,456 | 1,468 | 1,130,000 |
| 2005/12/02 | 1,480 | 1,480 | 1,464 | 1,474 | 1,244,000 |
| 2005/12/01 | 1,440 | 1,479 | 1,438 | 1,479 | 1,435,000 |
| 2005/11/30 | 1,457 | 1,457 | 1,431 | 1,431 | 2,132,000 |
| 2005/11/29 | 1,454 | 1,457 | 1,446 | 1,457 | 570,000 |
| 2005/11/28 | 1,441 | 1,458 | 1,441 | 1,451 | 1,085,000 |
| 2005/11/25 | 1,452 | 1,452 | 1,427 | 1,438 | 1,111,000 |
| 2005/11/24 | 1,450 | 1,455 | 1,444 | 1,446 | 1,305,000 |
| 2005/11/22 | 1,414 | 1,430 | 1,410 | 1,430 | 1,153,000 |
| 2005/11/21 | 1,400 | 1,414 | 1,392 | 1,402 | 1,459,000 |
| 2005/11/18 | 1,389 | 1,395 | 1,384 | 1,390 | 1,028,000 |
| 2005/11/17 | 1,371 | 1,383 | 1,364 | 1,383 | 741,000 |
| 2005/11/16 | 1,355 | 1,366 | 1,346 | 1,364 | 1,333,000 |
| 2005/11/15 | 1,370 | 1,370 | 1,352 | 1,355 | 1,376,000 |
| 2005/11/14 | 1,377 | 1,378 | 1,366 | 1,368 | 1,021,000 |
| 2005/11/11 | 1,379 | 1,379 | 1,363 | 1,364 | 1,081,000 |
| 2005/11/10 | 1,370 | 1,374 | 1,356 | 1,374 | 1,978,000 |
| 2005/11/09 | 1,307 | 1,352 | 1,307 | 1,348 | 2,590,000 |
| 2005/11/08 | 1,320 | 1,324 | 1,306 | 1,307 | 2,452,000 |
| 2005/11/07 | 1,369 | 1,371 | 1,322 | 1,324 | 2,276,000 |
| 2005/11/04 | 1,390 | 1,397 | 1,360 | 1,360 | 2,711,000 |
| 2005/11/02 | 1,397 | 1,400 | 1,375 | 1,381 | 3,015,000 |
| 2005/11/01 | 1,431 | 1,432 | 1,401 | 1,406 | 1,500,000 |
| 2005/10/31 | 1,440 | 1,445 | 1,427 | 1,434 | 1,226,000 |
| 2005/10/28 | 1,441 | 1,446 | 1,413 | 1,428 | 940,000 |
| 2005/10/27 | 1,466 | 1,480 | 1,410 | 1,456 | 876,000 |
| 2005/10/26 | 1,405 | 1,446 | 1,404 | 1,446 | 557,000 |
| 2005/10/25 | 1,409 | 1,423 | 1,404 | 1,404 | 757,000 |
| 2005/10/24 | 1,415 | 1,424 | 1,402 | 1,404 | 476,000 |
| 2005/10/21 | 1,410 | 1,410 | 1,393 | 1,404 | 599,000 |
| 2005/10/20 | 1,397 | 1,418 | 1,395 | 1,415 | 1,028,000 |
| 2005/10/19 | 1,399 | 1,403 | 1,375 | 1,395 | 768,000 |
| 2005/10/18 | 1,418 | 1,418 | 1,401 | 1,410 | 459,000 |
| 2005/10/17 | 1,421 | 1,422 | 1,398 | 1,399 | 492,000 |
| 2005/10/14 | 1,427 | 1,427 | 1,409 | 1,416 | 444,000 |
| 2005/10/13 | 1,409 | 1,422 | 1,398 | 1,420 | 764,000 |
| 2005/10/12 | 1,450 | 1,450 | 1,429 | 1,429 | 719,000 |
| 2005/10/11 | 1,409 | 1,426 | 1,405 | 1,423 | 1,361,000 |
| 2005/10/07 | 1,402 | 1,412 | 1,388 | 1,395 | 688,000 |
| 2005/10/06 | 1,416 | 1,431 | 1,402 | 1,402 | 980,000 |
| 2005/10/05 | 1,465 | 1,465 | 1,428 | 1,432 | 1,074,000 |
| 2005/10/04 | 1,451 | 1,460 | 1,446 | 1,460 | 748,000 |
| 2005/10/03 | 1,461 | 1,476 | 1,422 | 1,466 | 811,000 |
| 2005/09/30 | 1,496 | 1,496 | 1,471 | 1,481 | 1,166,000 |
| 2005/09/29 | 1,480 | 1,492 | 1,460 | 1,492 | 622,000 |
| 2005/09/28 | 1,470 | 1,485 | 1,465 | 1,479 | 568,000 |
| 2005/09/27 | 1,466 | 1,469 | 1,448 | 1,450 | 663,000 |
| 2005/09/26 | 1,428 | 1,494 | 1,421 | 1,473 | 2,592,000 |
| 2005/09/22 | 1,385 | 1,400 | 1,385 | 1,400 | 838,000 |
| 2005/09/21 | 1,390 | 1,403 | 1,386 | 1,387 | 550,000 |
| 2005/09/20 | 1,398 | 1,405 | 1,386 | 1,404 | 578,000 |
| 2005/09/16 | 1,391 | 1,392 | 1,377 | 1,386 | 890,000 |
| 2005/09/15 | 1,386 | 1,394 | 1,385 | 1,390 | 400,000 |
| 2005/09/14 | 1,385 | 1,393 | 1,385 | 1,385 | 359,000 |
| 2005/09/13 | 1,382 | 1,388 | 1,374 | 1,385 | 730,000 |
| 2005/09/12 | 1,390 | 1,395 | 1,365 | 1,376 | 799,000 |
| 2005/09/09 | 1,320 | 1,366 | 1,313 | 1,363 | 2,296,000 |
| 2005/09/08 | 1,384 | 1,384 | 1,355 | 1,360 | 854,000 |
| 2005/09/07 | 1,404 | 1,404 | 1,367 | 1,384 | 1,018,000 |
| 2005/09/06 | 1,396 | 1,401 | 1,386 | 1,394 | 1,478,000 |
| 2005/09/05 | 1,375 | 1,380 | 1,368 | 1,376 | 1,746,000 |
| 2005/09/02 | 1,335 | 1,357 | 1,333 | 1,355 | 1,274,000 |
| 2005/09/01 | 1,328 | 1,337 | 1,322 | 1,332 | 544,000 |
| 2005/08/31 | 1,332 | 1,332 | 1,323 | 1,327 | 302,000 |
| 2005/08/30 | 1,317 | 1,338 | 1,317 | 1,332 | 702,000 |
| 2005/08/29 | 1,325 | 1,325 | 1,306 | 1,320 | 904,000 |
| 2005/08/26 | 1,315 | 1,326 | 1,312 | 1,321 | 1,035,000 |
| 2005/08/25 | 1,317 | 1,336 | 1,311 | 1,312 | 1,865,000 |
| 2005/08/24 | 1,292 | 1,305 | 1,291 | 1,297 | 1,149,000 |
| 2005/08/23 | 1,305 | 1,315 | 1,302 | 1,312 | 1,464,000 |
| 2005/08/22 | 1,310 | 1,327 | 1,305 | 1,319 | 838,000 |
| 2005/08/19 | 1,305 | 1,308 | 1,291 | 1,302 | 707,000 |
| 2005/08/18 | 1,315 | 1,340 | 1,306 | 1,308 | 1,717,000 |
| 2005/08/17 | 1,285 | 1,303 | 1,285 | 1,296 | 1,367,000 |
| 2005/08/16 | 1,273 | 1,279 | 1,265 | 1,279 | 691,000 |
| 2005/08/15 | 1,256 | 1,274 | 1,252 | 1,260 | 724,000 |
| 2005/08/12 | 1,266 | 1,270 | 1,254 | 1,258 | 773,000 |
| 2005/08/11 | 1,267 | 1,276 | 1,262 | 1,262 | 964,000 |
| 2005/08/10 | 1,254 | 1,284 | 1,254 | 1,266 | 1,082,000 |
| 2005/08/09 | 1,250 | 1,255 | 1,245 | 1,250 | 799,000 |
| 2005/08/08 | 1,220 | 1,243 | 1,205 | 1,240 | 1,275,000 |
| 2005/08/05 | 1,251 | 1,253 | 1,224 | 1,233 | 1,368,000 |
| 2005/08/04 | 1,284 | 1,286 | 1,260 | 1,267 | 640,000 |
| 2005/08/03 | 1,285 | 1,285 | 1,278 | 1,283 | 728,000 |
| 2005/08/02 | 1,289 | 1,289 | 1,275 | 1,281 | 898,000 |
| 2005/08/01 | 1,275 | 1,285 | 1,275 | 1,278 | 970,000 |
| 2005/07/29 | 1,281 | 1,283 | 1,258 | 1,270 | 1,124,000 |
| 2005/07/28 | 1,288 | 1,293 | 1,274 | 1,284 | 366,000 |
| 2005/07/27 | 1,275 | 1,284 | 1,274 | 1,283 | 407,000 |
| 2005/07/26 | 1,285 | 1,287 | 1,270 | 1,270 | 354,000 |
| 2005/07/25 | 1,274 | 1,277 | 1,269 | 1,270 | 1,384,000 |
| 2005/07/22 | 1,266 | 1,283 | 1,266 | 1,275 | 1,323,000 |
| 2005/07/21 | 1,302 | 1,306 | 1,296 | 1,297 | 596,000 |
| 2005/07/20 | 1,309 | 1,309 | 1,293 | 1,304 | 762,000 |
| 2005/07/19 | 1,306 | 1,311 | 1,300 | 1,302 | 1,045,000 |
| 2005/07/15 | 1,281 | 1,311 | 1,281 | 1,305 | 1,745,000 |
| 2005/07/14 | 1,265 | 1,284 | 1,262 | 1,281 | 871,000 |
| 2005/07/13 | 1,259 | 1,264 | 1,254 | 1,264 | 320,000 |
| 2005/07/12 | 1,255 | 1,260 | 1,252 | 1,258 | 514,000 |
| 2005/07/11 | 1,263 | 1,265 | 1,250 | 1,257 | 422,000 |
| 2005/07/08 | 1,246 | 1,259 | 1,245 | 1,250 | 613,000 |
| 2005/07/07 | 1,251 | 1,255 | 1,243 | 1,246 | 570,000 |
| 2005/07/06 | 1,261 | 1,264 | 1,248 | 1,251 | 809,000 |
| 2005/07/05 | 1,260 | 1,267 | 1,253 | 1,260 | 1,065,000 |
| 2005/07/04 | 1,250 | 1,256 | 1,246 | 1,252 | 690,000 |
| 2005/07/01 | 1,235 | 1,253 | 1,233 | 1,247 | 911,000 |
| 2005/06/30 | 1,225 | 1,245 | 1,225 | 1,245 | 2,090,000 |
| 2005/06/29 | 1,250 | 1,254 | 1,241 | 1,245 | 1,108,000 |
| 2005/06/28 | 1,220 | 1,239 | 1,220 | 1,239 | 1,610,000 |
| 2005/06/27 | 1,232 | 1,234 | 1,228 | 1,228 | 1,030,000 |
| 2005/06/24 | 1,235 | 1,245 | 1,234 | 1,243 | 1,311,000 |
| 2005/06/23 | 1,240 | 1,262 | 1,231 | 1,252 | 1,254,000 |
| 2005/06/22 | 1,226 | 1,244 | 1,225 | 1,241 | 984,000 |
| 2005/06/21 | 1,229 | 1,231 | 1,226 | 1,230 | 943,000 |
| 2005/06/20 | 1,230 | 1,233 | 1,223 | 1,233 | 1,161,000 |
| 2005/06/17 | 1,209 | 1,223 | 1,209 | 1,219 | 1,245,000 |
| 2005/06/16 | 1,185 | 1,200 | 1,185 | 1,198 | 921,000 |
| 2005/06/15 | 1,191 | 1,191 | 1,187 | 1,191 | 465,000 |
| 2005/06/14 | 1,178 | 1,192 | 1,177 | 1,187 | 581,000 |
| 2005/06/13 | 1,175 | 1,186 | 1,174 | 1,178 | 838,000 |
| 2005/06/10 | 1,189 | 1,189 | 1,182 | 1,186 | 1,241,000 |
| 2005/06/09 | 1,176 | 1,176 | 1,165 | 1,171 | 860,000 |
| 2005/06/08 | 1,177 | 1,181 | 1,165 | 1,179 | 1,291,000 |
| 2005/06/07 | 1,162 | 1,171 | 1,157 | 1,165 | 2,102,000 |
| 2005/06/06 | 1,147 | 1,148 | 1,139 | 1,148 | 1,100,000 |
| 2005/06/03 | 1,144 | 1,150 | 1,130 | 1,143 | 1,974,000 |
| 2005/06/02 | 1,131 | 1,146 | 1,125 | 1,129 | 1,646,000 |
| 2005/06/01 | 1,123 | 1,123 | 1,114 | 1,118 | 1,480,000 |
| 2005/05/31 | 1,147 | 1,147 | 1,122 | 1,133 | 1,807,000 |
| 2005/05/30 | 1,151 | 1,157 | 1,136 | 1,141 | 1,924,000 |
| 2005/05/27 | 1,108 | 1,122 | 1,106 | 1,113 | 692,000 |
| 2005/05/26 | 1,107 | 1,114 | 1,097 | 1,108 | 641,000 |
| 2005/05/25 | 1,118 | 1,120 | 1,103 | 1,107 | 811,000 |
| 2005/05/24 | 1,123 | 1,126 | 1,113 | 1,114 | 803,000 |
| 2005/05/23 | 1,123 | 1,125 | 1,117 | 1,121 | 708,000 |
| 2005/05/20 | 1,131 | 1,134 | 1,122 | 1,128 | 546,000 |
| 2005/05/19 | 1,122 | 1,131 | 1,120 | 1,130 | 850,000 |
| 2005/05/18 | 1,100 | 1,124 | 1,100 | 1,114 | 849,000 |
| 2005/05/17 | 1,126 | 1,135 | 1,105 | 1,118 | 1,209,000 |
| 2005/05/16 | 1,141 | 1,146 | 1,123 | 1,124 | 978,000 |
| 2005/05/13 | 1,161 | 1,168 | 1,145 | 1,151 | 1,187,000 |
| 2005/05/12 | 1,164 | 1,171 | 1,156 | 1,156 | 1,370,000 |
| 2005/05/11 | 1,145 | 1,159 | 1,144 | 1,148 | 1,112,000 |
| 2005/05/10 | 1,177 | 1,177 | 1,159 | 1,159 | 1,046,000 |
| 2005/05/09 | 1,168 | 1,178 | 1,147 | 1,178 | 1,316,000 |
| 2005/05/06 | 1,135 | 1,151 | 1,125 | 1,145 | 1,406,000 |
| 2005/05/02 | 1,102 | 1,136 | 1,102 | 1,130 | 2,077,000 |
| 2005/04/28 | 1,149 | 1,150 | 1,125 | 1,142 | 1,599,000 |
| 2005/04/27 | 1,126 | 1,156 | 1,118 | 1,155 | 1,127,000 |
| 2005/04/26 | 1,119 | 1,138 | 1,114 | 1,126 | 1,288,000 |
| 2005/04/25 | 1,139 | 1,145 | 1,121 | 1,139 | 955,000 |
| 2005/04/22 | 1,137 | 1,141 | 1,123 | 1,141 | 880,000 |
| 2005/04/21 | 1,100 | 1,139 | 1,084 | 1,121 | 1,320,000 |
| 2005/04/20 | 1,138 | 1,140 | 1,108 | 1,119 | 986,000 |
| 2005/04/19 | 1,086 | 1,108 | 1,084 | 1,098 | 941,000 |
| 2005/04/18 | 1,101 | 1,104 | 1,071 | 1,079 | 964,000 |
| 2005/04/15 | 1,128 | 1,137 | 1,124 | 1,125 | 959,000 |
| 2005/04/14 | 1,135 | 1,141 | 1,128 | 1,135 | 1,457,000 |
| 2005/04/13 | 1,163 | 1,173 | 1,145 | 1,155 | 758,000 |
| 2005/04/12 | 1,176 | 1,178 | 1,156 | 1,158 | 488,000 |
| 2005/04/11 | 1,194 | 1,194 | 1,174 | 1,178 | 423,000 |
| 2005/04/08 | 1,190 | 1,195 | 1,186 | 1,191 | 335,000 |
| 2005/04/07 | 1,190 | 1,195 | 1,177 | 1,189 | 683,000 |
| 2005/04/06 | 1,198 | 1,198 | 1,188 | 1,195 | 706,000 |
| 2005/04/05 | 1,190 | 1,198 | 1,185 | 1,193 | 388,000 |
| 2005/04/04 | 1,174 | 1,188 | 1,173 | 1,185 | 428,000 |
| 2005/04/01 | 1,165 | 1,192 | 1,152 | 1,189 | 1,054,000 |
| 2005/03/31 | 1,172 | 1,189 | 1,171 | 1,184 | 549,000 |
| 2005/03/30 | 1,170 | 1,176 | 1,164 | 1,172 | 509,000 |
| 2005/03/29 | 1,194 | 1,197 | 1,168 | 1,180 | 557,000 |
| 2005/03/28 | 1,198 | 1,212 | 1,183 | 1,190 | 927,000 |
| 2005/03/25 | 1,200 | 1,209 | 1,192 | 1,204 | 683,000 |
| 2005/03/24 | 1,220 | 1,220 | 1,199 | 1,199 | 910,000 |
| 2005/03/23 | 1,221 | 1,222 | 1,211 | 1,215 | 930,000 |
| 2005/03/22 | 1,228 | 1,231 | 1,208 | 1,212 | 780,000 |
| 2005/03/18 | 1,210 | 1,225 | 1,209 | 1,217 | 792,000 |
| 2005/03/17 | 1,200 | 1,219 | 1,198 | 1,215 | 966,000 |
| 2005/03/16 | 1,205 | 1,212 | 1,199 | 1,206 | 791,000 |
| 2005/03/15 | 1,197 | 1,210 | 1,192 | 1,200 | 775,000 |
| 2005/03/14 | 1,199 | 1,204 | 1,189 | 1,189 | 499,000 |
| 2005/03/11 | 1,207 | 1,207 | 1,198 | 1,199 | 1,034,000 |
| 2005/03/10 | 1,213 | 1,215 | 1,203 | 1,208 | 881,000 |
| 2005/03/09 | 1,199 | 1,227 | 1,199 | 1,215 | 1,842,000 |
| 2005/03/08 | 1,195 | 1,203 | 1,192 | 1,199 | 1,105,000 |
| 2005/03/07 | 1,197 | 1,197 | 1,188 | 1,190 | 646,000 |
| 2005/03/04 | 1,181 | 1,188 | 1,176 | 1,183 | 773,000 |
| 2005/03/03 | 1,190 | 1,190 | 1,180 | 1,180 | 1,003,000 |
| 2005/03/02 | 1,189 | 1,192 | 1,185 | 1,191 | 438,000 |
| 2005/03/01 | 1,191 | 1,192 | 1,178 | 1,181 | 920,000 |
| 2005/02/28 | 1,192 | 1,195 | 1,185 | 1,190 | 524,000 |
| 2005/02/25 | 1,185 | 1,193 | 1,180 | 1,192 | 693,000 |
| 2005/02/24 | 1,168 | 1,185 | 1,166 | 1,181 | 499,000 |
| 2005/02/23 | 1,167 | 1,171 | 1,162 | 1,163 | 470,000 |
| 2005/02/22 | 1,188 | 1,188 | 1,166 | 1,167 | 1,148,000 |
| 2005/02/21 | 1,194 | 1,204 | 1,188 | 1,188 | 1,013,000 |
| 2005/02/18 | 1,176 | 1,189 | 1,170 | 1,189 | 929,000 |
| 2005/02/17 | 1,175 | 1,176 | 1,162 | 1,176 | 912,000 |
| 2005/02/16 | 1,170 | 1,178 | 1,170 | 1,177 | 591,000 |
| 2005/02/15 | 1,170 | 1,179 | 1,170 | 1,178 | 462,000 |
| 2005/02/14 | 1,171 | 1,175 | 1,165 | 1,171 | 1,446,000 |
| 2005/02/10 | 1,162 | 1,166 | 1,145 | 1,151 | 1,014,000 |
| 2005/02/09 | 1,180 | 1,182 | 1,160 | 1,162 | 1,228,000 |
| 2005/02/08 | 1,176 | 1,179 | 1,163 | 1,167 | 1,066,000 |
| 2005/02/07 | 1,167 | 1,182 | 1,163 | 1,176 | 965,000 |
| 2005/02/04 | 1,170 | 1,175 | 1,157 | 1,171 | 436,000 |
| 2005/02/03 | 1,167 | 1,176 | 1,163 | 1,170 | 689,000 |
| 2005/02/02 | 1,170 | 1,170 | 1,156 | 1,159 | 792,000 |
| 2005/02/01 | 1,174 | 1,177 | 1,166 | 1,170 | 943,000 |
| 2005/01/31 | 1,160 | 1,160 | 1,147 | 1,154 | 483,000 |
| 2005/01/28 | 1,150 | 1,155 | 1,141 | 1,147 | 301,000 |
| 2005/01/27 | 1,160 | 1,162 | 1,145 | 1,149 | 464,000 |
| 2005/01/26 | 1,142 | 1,159 | 1,142 | 1,154 | 377,000 |
| 2005/01/25 | 1,141 | 1,147 | 1,135 | 1,136 | 460,000 |
| 2005/01/24 | 1,133 | 1,148 | 1,131 | 1,147 | 471,000 |
| 2005/01/21 | 1,126 | 1,138 | 1,125 | 1,129 | 392,000 |
| 2005/01/20 | 1,141 | 1,142 | 1,121 | 1,130 | 683,000 |
| 2005/01/19 | 1,145 | 1,152 | 1,141 | 1,141 | 557,000 |
| 2005/01/18 | 1,157 | 1,160 | 1,142 | 1,148 | 830,000 |
| 2005/01/17 | 1,174 | 1,174 | 1,155 | 1,161 | 634,000 |
| 2005/01/14 | 1,170 | 1,174 | 1,163 | 1,171 | 546,000 |
| 2005/01/13 | 1,172 | 1,175 | 1,169 | 1,170 | 319,000 |
| 2005/01/12 | 1,182 | 1,185 | 1,175 | 1,178 | 800,000 |
| 2005/01/11 | 1,153 | 1,185 | 1,153 | 1,185 | 1,444,000 |
| 2005/01/07 | 1,160 | 1,165 | 1,153 | 1,154 | 658,000 |
| 2005/01/06 | 1,163 | 1,171 | 1,153 | 1,159 | 1,281,000 |
| 2005/01/05 | 1,191 | 1,191 | 1,176 | 1,183 | 1,182,000 |
| 2005/01/04 | 1,173 | 1,194 | 1,162 | 1,193 | 1,032,000 |