アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 4,740 | 4,740 | 4,600 | 4,600 | 774,100 |
| 2005/12/29 | 4,730 | 4,760 | 4,660 | 4,660 | 1,083,700 |
| 2005/12/28 | 4,640 | 4,670 | 4,610 | 4,670 | 908,900 |
| 2005/12/27 | 4,660 | 4,680 | 4,620 | 4,650 | 980,800 |
| 2005/12/26 | 4,690 | 4,700 | 4,640 | 4,680 | 831,700 |
| 2005/12/22 | 4,680 | 4,720 | 4,610 | 4,630 | 2,226,700 |
| 2005/12/21 | 4,670 | 4,760 | 4,660 | 4,730 | 3,120,100 |
| 2005/12/20 | 4,660 | 4,680 | 4,580 | 4,620 | 2,173,600 |
| 2005/12/19 | 4,590 | 4,590 | 4,450 | 4,520 | 2,017,800 |
| 2005/12/16 | 4,590 | 4,600 | 4,490 | 4,540 | 1,995,600 |
| 2005/12/15 | 4,610 | 4,650 | 4,560 | 4,560 | 2,126,300 |
| 2005/12/14 | 4,680 | 4,700 | 4,510 | 4,550 | 3,310,500 |
| 2005/12/13 | 4,720 | 4,720 | 4,650 | 4,680 | 1,137,700 |
| 2005/12/12 | 4,760 | 4,770 | 4,650 | 4,680 | 1,725,900 |
| 2005/12/09 | 4,650 | 4,710 | 4,610 | 4,660 | 4,715,700 |
| 2005/12/08 | 4,760 | 4,820 | 4,700 | 4,700 | 2,601,400 |
| 2005/12/07 | 4,780 | 4,810 | 4,740 | 4,760 | 2,370,500 |
| 2005/12/06 | 4,730 | 4,770 | 4,710 | 4,720 | 2,218,700 |
| 2005/12/05 | 4,750 | 4,760 | 4,680 | 4,690 | 2,804,600 |
| 2005/12/02 | 4,790 | 4,830 | 4,750 | 4,800 | 2,672,900 |
| 2005/12/01 | 4,680 | 4,780 | 4,640 | 4,780 | 2,619,000 |
| 2005/11/30 | 4,670 | 4,690 | 4,630 | 4,630 | 1,865,500 |
| 2005/11/29 | 4,610 | 4,700 | 4,590 | 4,620 | 2,229,800 |
| 2005/11/28 | 4,580 | 4,670 | 4,580 | 4,640 | 2,599,500 |
| 2005/11/25 | 4,510 | 4,600 | 4,490 | 4,560 | 2,862,700 |
| 2005/11/24 | 4,500 | 4,540 | 4,460 | 4,460 | 2,443,400 |
| 2005/11/22 | 4,400 | 4,510 | 4,390 | 4,460 | 4,313,800 |
| 2005/11/21 | 4,380 | 4,400 | 4,330 | 4,350 | 1,976,100 |
| 2005/11/18 | 4,320 | 4,340 | 4,310 | 4,330 | 2,110,700 |
| 2005/11/17 | 4,290 | 4,330 | 4,290 | 4,300 | 2,130,500 |
| 2005/11/16 | 4,360 | 4,390 | 4,310 | 4,340 | 2,081,600 |
| 2005/11/15 | 4,290 | 4,320 | 4,280 | 4,290 | 1,580,300 |
| 2005/11/14 | 4,340 | 4,350 | 4,250 | 4,270 | 1,642,300 |
| 2005/11/11 | 4,360 | 4,400 | 4,340 | 4,350 | 2,752,500 |
| 2005/11/10 | 4,330 | 4,360 | 4,320 | 4,350 | 2,460,100 |
| 2005/11/09 | 4,280 | 4,370 | 4,270 | 4,300 | 3,502,400 |
| 2005/11/08 | 4,300 | 4,320 | 4,260 | 4,270 | 2,501,000 |
| 2005/11/07 | 4,270 | 4,290 | 4,210 | 4,230 | 1,768,200 |
| 2005/11/04 | 4,300 | 4,300 | 4,200 | 4,240 | 2,364,500 |
| 2005/11/02 | 4,230 | 4,260 | 4,200 | 4,250 | 2,220,100 |
| 2005/11/01 | 4,180 | 4,250 | 4,170 | 4,250 | 1,918,800 |
| 2005/10/31 | 4,170 | 4,210 | 4,150 | 4,150 | 2,126,600 |
| 2005/10/28 | 4,120 | 4,220 | 4,110 | 4,190 | 3,436,300 |
| 2005/10/27 | 4,200 | 4,210 | 4,070 | 4,100 | 4,570,200 |
| 2005/10/26 | 4,160 | 4,160 | 4,100 | 4,130 | 2,145,900 |
| 2005/10/25 | 4,150 | 4,190 | 4,090 | 4,140 | 3,150,400 |
| 2005/10/24 | 4,190 | 4,220 | 4,050 | 4,100 | 2,961,000 |
| 2005/10/21 | 4,260 | 4,280 | 4,200 | 4,240 | 2,064,900 |
| 2005/10/20 | 4,300 | 4,320 | 4,270 | 4,310 | 2,082,300 |
| 2005/10/19 | 4,370 | 4,400 | 4,310 | 4,330 | 2,560,900 |
| 2005/10/18 | 4,370 | 4,460 | 4,360 | 4,420 | 2,078,200 |
| 2005/10/17 | 4,370 | 4,450 | 4,350 | 4,370 | 1,707,100 |
| 2005/10/14 | 4,360 | 4,450 | 4,320 | 4,360 | 3,372,500 |
| 2005/10/13 | 4,270 | 4,300 | 4,230 | 4,290 | 1,175,300 |
| 2005/10/12 | 4,300 | 4,350 | 4,240 | 4,260 | 2,193,300 |
| 2005/10/11 | 4,310 | 4,330 | 4,250 | 4,330 | 1,640,300 |
| 2005/10/07 | 4,290 | 4,350 | 4,270 | 4,270 | 1,958,200 |
| 2005/10/06 | 4,280 | 4,400 | 4,280 | 4,320 | 3,297,800 |
| 2005/10/05 | 4,330 | 4,370 | 4,280 | 4,330 | 2,852,300 |
| 2005/10/04 | 4,280 | 4,280 | 4,200 | 4,230 | 1,693,800 |
| 2005/10/03 | 4,310 | 4,330 | 4,240 | 4,240 | 1,416,100 |
| 2005/09/30 | 4,260 | 4,310 | 4,250 | 4,270 | 1,554,500 |
| 2005/09/29 | 4,300 | 4,310 | 4,230 | 4,310 | 2,347,000 |
| 2005/09/28 | 4,120 | 4,260 | 4,120 | 4,210 | 1,651,700 |
| 2005/09/27 | 4,210 | 4,250 | 4,200 | 4,220 | 1,833,300 |
| 2005/09/26 | 4,210 | 4,260 | 4,200 | 4,250 | 2,157,900 |
| 2005/09/22 | 4,080 | 4,230 | 4,080 | 4,180 | 4,185,900 |
| 2005/09/21 | 4,020 | 4,090 | 4,020 | 4,070 | 2,068,300 |
| 2005/09/20 | 4,060 | 4,070 | 4,020 | 4,050 | 1,433,200 |
| 2005/09/16 | 4,060 | 4,070 | 4,010 | 4,060 | 1,864,200 |
| 2005/09/15 | 4,060 | 4,060 | 4,030 | 4,060 | 1,506,500 |
| 2005/09/14 | 4,050 | 4,060 | 4,020 | 4,050 | 1,176,100 |
| 2005/09/13 | 4,100 | 4,110 | 4,020 | 4,040 | 2,328,000 |
| 2005/09/12 | 4,130 | 4,150 | 4,100 | 4,120 | 1,293,400 |
| 2005/09/09 | 4,100 | 4,140 | 4,070 | 4,080 | 5,092,100 |
| 2005/09/08 | 4,080 | 4,090 | 4,010 | 4,050 | 2,858,500 |
| 2005/09/07 | 4,080 | 4,180 | 4,060 | 4,120 | 3,025,200 |
| 2005/09/06 | 4,090 | 4,100 | 4,040 | 4,050 | 1,449,800 |
| 2005/09/05 | 4,040 | 4,090 | 4,040 | 4,070 | 1,356,700 |
| 2005/09/02 | 4,000 | 4,090 | 4,000 | 4,090 | 2,857,900 |
| 2005/09/01 | 3,980 | 4,000 | 3,970 | 4,000 | 1,555,200 |
| 2005/08/31 | 3,950 | 3,980 | 3,930 | 3,930 | 1,760,400 |
| 2005/08/30 | 3,940 | 3,950 | 3,920 | 3,930 | 878,800 |
| 2005/08/29 | 3,930 | 3,950 | 3,880 | 3,900 | 1,426,600 |
| 2005/08/26 | 3,920 | 3,980 | 3,920 | 3,980 | 1,864,700 |
| 2005/08/25 | 3,900 | 3,960 | 3,890 | 3,950 | 3,717,300 |
| 2005/08/24 | 3,870 | 3,890 | 3,850 | 3,860 | 2,061,900 |
| 2005/08/23 | 3,810 | 3,900 | 3,810 | 3,880 | 3,630,100 |
| 2005/08/22 | 3,820 | 3,830 | 3,800 | 3,800 | 1,259,500 |
| 2005/08/19 | 3,800 | 3,820 | 3,780 | 3,810 | 1,818,700 |
| 2005/08/18 | 3,780 | 3,820 | 3,770 | 3,800 | 1,402,600 |
| 2005/08/17 | 3,800 | 3,810 | 3,770 | 3,770 | 1,653,700 |
| 2005/08/16 | 3,790 | 3,820 | 3,760 | 3,820 | 2,095,200 |
| 2005/08/15 | 3,800 | 3,810 | 3,760 | 3,780 | 2,809,700 |
| 2005/08/12 | 3,770 | 3,820 | 3,760 | 3,800 | 4,457,800 |
| 2005/08/11 | 3,780 | 3,780 | 3,720 | 3,730 | 3,561,200 |
| 2005/08/10 | 3,800 | 3,810 | 3,770 | 3,770 | 1,620,800 |
| 2005/08/09 | 3,800 | 3,810 | 3,770 | 3,780 | 2,181,100 |
| 2005/08/08 | 3,750 | 3,830 | 3,740 | 3,810 | 2,559,300 |
| 2005/08/05 | 3,750 | 3,780 | 3,740 | 3,760 | 2,494,900 |
| 2005/08/04 | 3,800 | 3,800 | 3,740 | 3,760 | 3,724,800 |
| 2005/08/03 | 3,750 | 3,820 | 3,740 | 3,790 | 8,321,300 |
| 2005/08/02 | 3,600 | 3,620 | 3,600 | 3,600 | 1,700,400 |
| 2005/08/01 | 3,670 | 3,680 | 3,640 | 3,650 | 1,252,400 |
| 2005/07/29 | 3,700 | 3,700 | 3,650 | 3,660 | 1,825,600 |
| 2005/07/28 | 3,670 | 3,690 | 3,660 | 3,690 | 1,568,800 |
| 2005/07/27 | 3,650 | 3,700 | 3,650 | 3,690 | 1,613,800 |
| 2005/07/26 | 3,670 | 3,680 | 3,630 | 3,640 | 1,159,100 |
| 2005/07/25 | 3,650 | 3,680 | 3,640 | 3,660 | 1,209,500 |
| 2005/07/22 | 3,660 | 3,680 | 3,640 | 3,640 | 2,330,900 |
| 2005/07/21 | 3,700 | 3,700 | 3,630 | 3,630 | 2,402,000 |
| 2005/07/20 | 3,690 | 3,730 | 3,680 | 3,690 | 2,682,400 |
| 2005/07/19 | 3,730 | 3,730 | 3,660 | 3,680 | 3,549,800 |
| 2005/07/15 | 3,760 | 3,770 | 3,710 | 3,740 | 2,812,600 |
| 2005/07/14 | 3,800 | 3,810 | 3,780 | 3,790 | 1,291,900 |
| 2005/07/13 | 3,810 | 3,820 | 3,760 | 3,780 | 1,037,800 |
| 2005/07/12 | 3,820 | 3,830 | 3,790 | 3,810 | 1,212,500 |
| 2005/07/11 | 3,790 | 3,810 | 3,780 | 3,780 | 1,385,100 |
| 2005/07/08 | 3,810 | 3,810 | 3,750 | 3,750 | 1,926,300 |
| 2005/07/07 | 3,830 | 3,830 | 3,810 | 3,820 | 740,500 |
| 2005/07/06 | 3,820 | 3,840 | 3,800 | 3,830 | 811,300 |
| 2005/07/05 | 3,840 | 3,850 | 3,810 | 3,840 | 849,300 |
| 2005/07/04 | 3,820 | 3,830 | 3,790 | 3,830 | 910,300 |
| 2005/07/01 | 3,780 | 3,840 | 3,770 | 3,820 | 1,373,200 |
| 2005/06/30 | 3,740 | 3,790 | 3,740 | 3,790 | 1,337,100 |
| 2005/06/29 | 3,750 | 3,770 | 3,720 | 3,750 | 1,572,600 |
| 2005/06/28 | 3,710 | 3,740 | 3,700 | 3,720 | 1,526,100 |
| 2005/06/27 | 3,700 | 3,730 | 3,670 | 3,710 | 2,506,700 |
| 2005/06/24 | 3,720 | 3,750 | 3,720 | 3,750 | 1,213,800 |
| 2005/06/23 | 3,730 | 3,760 | 3,730 | 3,750 | 1,584,500 |
| 2005/06/22 | 3,730 | 3,760 | 3,720 | 3,730 | 1,675,000 |
| 2005/06/21 | 3,780 | 3,800 | 3,720 | 3,730 | 2,002,300 |
| 2005/06/20 | 3,810 | 3,810 | 3,760 | 3,760 | 1,242,400 |
| 2005/06/17 | 3,790 | 3,800 | 3,740 | 3,790 | 2,325,900 |
| 2005/06/16 | 3,840 | 3,840 | 3,810 | 3,810 | 1,015,300 |
| 2005/06/15 | 3,840 | 3,870 | 3,840 | 3,850 | 621,200 |
| 2005/06/14 | 3,870 | 3,870 | 3,840 | 3,860 | 798,100 |
| 2005/06/13 | 3,820 | 3,840 | 3,800 | 3,840 | 878,400 |
| 2005/06/10 | 3,780 | 3,840 | 3,780 | 3,820 | 4,408,600 |
| 2005/06/09 | 3,860 | 3,860 | 3,790 | 3,800 | 861,500 |
| 2005/06/08 | 3,860 | 3,880 | 3,850 | 3,860 | 945,900 |
| 2005/06/07 | 3,850 | 3,870 | 3,830 | 3,840 | 833,200 |
| 2005/06/06 | 3,880 | 3,890 | 3,850 | 3,890 | 1,122,000 |
| 2005/06/03 | 3,870 | 3,900 | 3,860 | 3,890 | 1,184,800 |
| 2005/06/02 | 3,910 | 3,930 | 3,850 | 3,850 | 1,407,700 |
| 2005/06/01 | 3,880 | 3,920 | 3,870 | 3,910 | 1,651,800 |
| 2005/05/31 | 3,880 | 3,900 | 3,850 | 3,880 | 1,588,700 |
| 2005/05/30 | 3,870 | 3,890 | 3,840 | 3,870 | 1,490,400 |
| 2005/05/27 | 3,940 | 3,940 | 3,870 | 3,890 | 1,506,200 |
| 2005/05/26 | 3,900 | 3,950 | 3,880 | 3,940 | 1,341,100 |
| 2005/05/25 | 3,900 | 3,950 | 3,890 | 3,920 | 1,103,100 |
| 2005/05/24 | 3,900 | 3,900 | 3,860 | 3,880 | 582,000 |
| 2005/05/23 | 3,900 | 3,910 | 3,860 | 3,880 | 1,222,700 |
| 2005/05/20 | 3,910 | 3,910 | 3,850 | 3,870 | 1,078,600 |
| 2005/05/19 | 3,930 | 3,940 | 3,880 | 3,890 | 1,526,600 |
| 2005/05/18 | 3,850 | 3,920 | 3,840 | 3,880 | 1,358,500 |
| 2005/05/17 | 3,990 | 4,010 | 3,880 | 3,900 | 2,648,700 |
| 2005/05/16 | 3,930 | 3,950 | 3,900 | 3,910 | 1,298,700 |
| 2005/05/13 | 3,970 | 3,980 | 3,920 | 3,930 | 1,569,100 |
| 2005/05/12 | 3,960 | 4,010 | 3,950 | 3,960 | 1,906,200 |
| 2005/05/11 | 3,900 | 3,950 | 3,880 | 3,930 | 1,024,700 |
| 2005/05/10 | 3,900 | 3,940 | 3,890 | 3,900 | 1,277,300 |
| 2005/05/09 | 3,920 | 3,950 | 3,910 | 3,910 | 2,293,800 |
| 2005/05/06 | 3,910 | 3,930 | 3,870 | 3,920 | 2,884,800 |
| 2005/05/02 | 3,750 | 3,820 | 3,750 | 3,810 | 1,211,400 |
| 2005/04/28 | 3,740 | 3,800 | 3,740 | 3,800 | 1,781,000 |
| 2005/04/27 | 3,730 | 3,800 | 3,730 | 3,770 | 1,584,000 |
| 2005/04/26 | 3,720 | 3,730 | 3,690 | 3,720 | 1,364,400 |
| 2005/04/25 | 3,780 | 3,800 | 3,740 | 3,770 | 1,367,600 |
| 2005/04/22 | 3,770 | 3,780 | 3,750 | 3,760 | 1,425,700 |
| 2005/04/21 | 3,730 | 3,790 | 3,710 | 3,780 | 2,009,900 |
| 2005/04/20 | 3,850 | 3,850 | 3,750 | 3,780 | 1,467,300 |
| 2005/04/19 | 3,760 | 3,790 | 3,710 | 3,770 | 2,027,600 |
| 2005/04/18 | 3,860 | 3,880 | 3,740 | 3,800 | 4,370,300 |
| 2005/04/15 | 3,880 | 3,920 | 3,870 | 3,900 | 4,946,500 |
| 2005/04/14 | 3,850 | 3,900 | 3,820 | 3,860 | 4,988,200 |
| 2005/04/13 | 3,740 | 3,790 | 3,730 | 3,770 | 2,262,200 |
| 2005/04/12 | 3,750 | 3,750 | 3,690 | 3,710 | 1,222,500 |
| 2005/04/11 | 3,780 | 3,780 | 3,720 | 3,740 | 890,200 |
| 2005/04/08 | 3,800 | 3,810 | 3,750 | 3,780 | 1,791,400 |
| 2005/04/07 | 3,780 | 3,800 | 3,760 | 3,780 | 2,352,400 |
| 2005/04/06 | 3,750 | 3,800 | 3,750 | 3,770 | 2,618,800 |
| 2005/04/05 | 3,710 | 3,760 | 3,710 | 3,750 | 3,463,600 |
| 2005/04/04 | 3,670 | 3,710 | 3,660 | 3,700 | 2,819,000 |
| 2005/04/01 | 3,630 | 3,670 | 3,590 | 3,670 | 2,626,200 |
| 2005/03/31 | 3,640 | 3,650 | 3,580 | 3,630 | 3,461,400 |
| 2005/03/30 | 3,610 | 3,670 | 3,600 | 3,640 | 3,871,500 |
| 2005/03/29 | 3,630 | 3,630 | 3,600 | 3,620 | 2,213,800 |
| 2005/03/28 | 3,580 | 3,630 | 3,570 | 3,620 | 2,983,300 |
| 2005/03/25 | 3,680 | 3,680 | 3,540 | 3,600 | 6,581,100 |
| 2005/03/24 | 3,680 | 3,780 | 3,670 | 3,680 | 5,481,900 |
| 2005/03/23 | 3,680 | 3,700 | 3,620 | 3,640 | 3,110,500 |
| 2005/03/22 | 3,680 | 3,690 | 3,650 | 3,670 | 3,720,300 |
| 2005/03/18 | 3,640 | 3,660 | 3,620 | 3,630 | 1,689,200 |
| 2005/03/17 | 3,610 | 3,620 | 3,580 | 3,620 | 2,122,600 |
| 2005/03/16 | 3,680 | 3,680 | 3,620 | 3,640 | 2,637,800 |
| 2005/03/15 | 3,710 | 3,710 | 3,670 | 3,680 | 1,376,400 |
| 2005/03/14 | 3,730 | 3,730 | 3,690 | 3,690 | 918,300 |
| 2005/03/11 | 3,700 | 3,750 | 3,690 | 3,720 | 5,035,000 |
| 2005/03/10 | 3,740 | 3,750 | 3,710 | 3,710 | 1,322,900 |
| 2005/03/09 | 3,770 | 3,800 | 3,740 | 3,760 | 1,718,300 |
| 2005/03/08 | 3,790 | 3,790 | 3,740 | 3,750 | 1,995,000 |
| 2005/03/07 | 3,810 | 3,830 | 3,750 | 3,760 | 1,894,700 |
| 2005/03/04 | 3,780 | 3,850 | 3,770 | 3,840 | 2,879,200 |
| 2005/03/03 | 3,740 | 3,770 | 3,730 | 3,740 | 1,559,500 |
| 2005/03/02 | 3,730 | 3,750 | 3,720 | 3,750 | 1,476,600 |
| 2005/03/01 | 3,710 | 3,730 | 3,690 | 3,700 | 811,300 |
| 2005/02/28 | 3,700 | 3,730 | 3,680 | 3,710 | 1,562,900 |
| 2005/02/25 | 3,710 | 3,710 | 3,670 | 3,670 | 1,714,900 |
| 2005/02/24 | 3,700 | 3,710 | 3,670 | 3,710 | 1,981,600 |
| 2005/02/23 | 3,680 | 3,710 | 3,660 | 3,710 | 1,202,100 |
| 2005/02/22 | 3,720 | 3,720 | 3,670 | 3,680 | 1,604,000 |
| 2005/02/21 | 3,740 | 3,750 | 3,700 | 3,710 | 1,109,000 |
| 2005/02/18 | 3,700 | 3,720 | 3,690 | 3,700 | 1,048,200 |
| 2005/02/17 | 3,740 | 3,750 | 3,710 | 3,730 | 1,530,000 |
| 2005/02/16 | 3,770 | 3,770 | 3,700 | 3,740 | 983,300 |
| 2005/02/15 | 3,760 | 3,780 | 3,740 | 3,760 | 843,300 |
| 2005/02/14 | 3,750 | 3,800 | 3,730 | 3,780 | 1,066,100 |
| 2005/02/10 | 3,700 | 3,730 | 3,670 | 3,730 | 1,612,700 |
| 2005/02/09 | 3,740 | 3,760 | 3,690 | 3,710 | 982,400 |
| 2005/02/08 | 3,790 | 3,790 | 3,710 | 3,710 | 995,600 |
| 2005/02/07 | 3,800 | 3,820 | 3,770 | 3,800 | 916,200 |
| 2005/02/04 | 3,780 | 3,820 | 3,740 | 3,790 | 1,162,900 |
| 2005/02/03 | 3,790 | 3,820 | 3,760 | 3,800 | 1,250,300 |
| 2005/02/02 | 3,800 | 3,820 | 3,750 | 3,770 | 1,313,700 |
| 2005/02/01 | 3,810 | 3,820 | 3,780 | 3,800 | 892,100 |
| 2005/01/31 | 3,710 | 3,810 | 3,690 | 3,770 | 1,312,100 |
| 2005/01/28 | 3,730 | 3,760 | 3,690 | 3,740 | 1,026,000 |
| 2005/01/27 | 3,710 | 3,730 | 3,700 | 3,720 | 878,200 |
| 2005/01/26 | 3,750 | 3,770 | 3,730 | 3,770 | 644,300 |
| 2005/01/25 | 3,670 | 3,710 | 3,650 | 3,710 | 843,100 |
| 2005/01/24 | 3,690 | 3,690 | 3,660 | 3,670 | 742,900 |
| 2005/01/21 | 3,670 | 3,700 | 3,660 | 3,680 | 891,200 |
| 2005/01/20 | 3,730 | 3,740 | 3,680 | 3,700 | 1,066,200 |
| 2005/01/19 | 3,790 | 3,790 | 3,750 | 3,750 | 840,500 |
| 2005/01/18 | 3,790 | 3,790 | 3,740 | 3,740 | 625,600 |
| 2005/01/17 | 3,800 | 3,810 | 3,770 | 3,770 | 682,500 |
| 2005/01/14 | 3,790 | 3,790 | 3,730 | 3,770 | 1,858,300 |
| 2005/01/13 | 3,800 | 3,800 | 3,750 | 3,780 | 933,500 |
| 2005/01/12 | 3,880 | 3,880 | 3,820 | 3,820 | 969,300 |
| 2005/01/11 | 3,890 | 3,910 | 3,880 | 3,880 | 947,100 |
| 2005/01/07 | 3,940 | 3,950 | 3,860 | 3,870 | 1,342,100 |
| 2005/01/06 | 3,910 | 3,970 | 3,910 | 3,970 | 959,300 |
| 2005/01/05 | 3,950 | 3,950 | 3,900 | 3,920 | 669,900 |
| 2005/01/04 | 3,920 | 3,950 | 3,900 | 3,940 | 622,100 |