塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 | 1,699 | 1,699 | 1,661 | 1,661 | 554,000 |
| 2005/12/29 | 1,704 | 1,704 | 1,691 | 1,695 | 1,098,000 |
| 2005/12/28 | 1,694 | 1,704 | 1,689 | 1,704 | 1,891,000 |
| 2005/12/27 | 1,664 | 1,693 | 1,660 | 1,686 | 1,051,000 |
| 2005/12/26 | 1,680 | 1,684 | 1,658 | 1,673 | 1,484,000 |
| 2005/12/22 | 1,698 | 1,715 | 1,683 | 1,699 | 1,662,000 |
| 2005/12/21 | 1,695 | 1,700 | 1,669 | 1,697 | 3,406,000 |
| 2005/12/20 | 1,700 | 1,704 | 1,678 | 1,696 | 1,515,000 |
| 2005/12/19 | 1,699 | 1,719 | 1,685 | 1,708 | 2,419,000 |
| 2005/12/16 | 1,700 | 1,710 | 1,685 | 1,707 | 2,732,000 |
| 2005/12/15 | 1,672 | 1,735 | 1,662 | 1,699 | 4,992,000 |
| 2005/12/14 | 1,650 | 1,655 | 1,640 | 1,642 | 2,659,000 |
| 2005/12/13 | 1,640 | 1,646 | 1,632 | 1,643 | 2,705,000 |
| 2005/12/12 | 1,600 | 1,640 | 1,595 | 1,625 | 2,424,000 |
| 2005/12/09 | 1,567 | 1,588 | 1,552 | 1,583 | 4,856,000 |
| 2005/12/08 | 1,590 | 1,597 | 1,575 | 1,587 | 2,422,000 |
| 2005/12/07 | 1,585 | 1,599 | 1,572 | 1,594 | 1,930,000 |
| 2005/12/06 | 1,570 | 1,589 | 1,565 | 1,578 | 2,536,000 |
| 2005/12/05 | 1,549 | 1,559 | 1,544 | 1,559 | 1,896,000 |
| 2005/12/02 | 1,586 | 1,594 | 1,552 | 1,560 | 3,037,000 |
| 2005/12/01 | 1,515 | 1,567 | 1,513 | 1,566 | 6,550,000 |
| 2005/11/30 | 1,445 | 1,485 | 1,440 | 1,472 | 3,635,000 |
| 2005/11/29 | 1,440 | 1,445 | 1,431 | 1,440 | 1,508,000 |
| 2005/11/28 | 1,441 | 1,443 | 1,436 | 1,443 | 995,000 |
| 2005/11/25 | 1,443 | 1,445 | 1,434 | 1,445 | 1,691,000 |
| 2005/11/24 | 1,446 | 1,446 | 1,433 | 1,434 | 1,456,000 |
| 2005/11/22 | 1,442 | 1,445 | 1,436 | 1,437 | 1,575,000 |
| 2005/11/21 | 1,436 | 1,448 | 1,432 | 1,441 | 1,835,000 |
| 2005/11/18 | 1,431 | 1,431 | 1,417 | 1,424 | 1,376,000 |
| 2005/11/17 | 1,415 | 1,421 | 1,409 | 1,412 | 1,778,000 |
| 2005/11/16 | 1,417 | 1,427 | 1,414 | 1,420 | 1,495,000 |
| 2005/11/15 | 1,430 | 1,436 | 1,418 | 1,420 | 2,447,000 |
| 2005/11/14 | 1,437 | 1,437 | 1,424 | 1,426 | 1,816,000 |
| 2005/11/11 | 1,435 | 1,438 | 1,424 | 1,427 | 2,146,000 |
| 2005/11/10 | 1,436 | 1,444 | 1,431 | 1,440 | 992,000 |
| 2005/11/09 | 1,450 | 1,450 | 1,430 | 1,431 | 2,044,000 |
| 2005/11/08 | 1,450 | 1,456 | 1,438 | 1,446 | 2,636,000 |
| 2005/11/07 | 1,420 | 1,432 | 1,412 | 1,427 | 2,609,000 |
| 2005/11/04 | 1,419 | 1,422 | 1,400 | 1,410 | 2,611,000 |
| 2005/11/02 | 1,435 | 1,436 | 1,397 | 1,410 | 3,082,000 |
| 2005/11/01 | 1,425 | 1,432 | 1,424 | 1,429 | 1,290,000 |
| 2005/10/31 | 1,416 | 1,416 | 1,404 | 1,410 | 2,001,000 |
| 2005/10/28 | 1,410 | 1,410 | 1,387 | 1,390 | 3,993,000 |
| 2005/10/27 | 1,435 | 1,436 | 1,414 | 1,415 | 3,344,000 |
| 2005/10/26 | 1,463 | 1,470 | 1,437 | 1,437 | 1,702,000 |
| 2005/10/25 | 1,466 | 1,469 | 1,445 | 1,453 | 1,566,000 |
| 2005/10/24 | 1,473 | 1,488 | 1,446 | 1,453 | 1,647,000 |
| 2005/10/21 | 1,478 | 1,505 | 1,473 | 1,500 | 1,127,000 |
| 2005/10/20 | 1,488 | 1,497 | 1,474 | 1,477 | 1,780,000 |
| 2005/10/19 | 1,499 | 1,510 | 1,484 | 1,487 | 1,519,000 |
| 2005/10/18 | 1,508 | 1,517 | 1,503 | 1,509 | 924,000 |
| 2005/10/17 | 1,530 | 1,534 | 1,489 | 1,502 | 2,450,000 |
| 2005/10/14 | 1,559 | 1,560 | 1,518 | 1,534 | 2,722,000 |
| 2005/10/13 | 1,505 | 1,534 | 1,492 | 1,528 | 2,703,000 |
| 2005/10/12 | 1,501 | 1,518 | 1,485 | 1,485 | 2,579,000 |
| 2005/10/11 | 1,523 | 1,530 | 1,485 | 1,509 | 2,722,000 |
| 2005/10/07 | 1,563 | 1,563 | 1,527 | 1,539 | 1,564,000 |
| 2005/10/06 | 1,564 | 1,570 | 1,555 | 1,566 | 2,228,000 |
| 2005/10/05 | 1,578 | 1,590 | 1,565 | 1,574 | 1,204,000 |
| 2005/10/04 | 1,569 | 1,572 | 1,558 | 1,572 | 1,418,000 |
| 2005/10/03 | 1,546 | 1,568 | 1,525 | 1,558 | 1,623,000 |
| 2005/09/30 | 1,564 | 1,568 | 1,545 | 1,545 | 1,394,000 |
| 2005/09/29 | 1,552 | 1,565 | 1,548 | 1,563 | 1,373,000 |
| 2005/09/28 | 1,597 | 1,598 | 1,565 | 1,567 | 1,474,000 |
| 2005/09/27 | 1,584 | 1,586 | 1,572 | 1,585 | 1,168,000 |
| 2005/09/26 | 1,587 | 1,595 | 1,579 | 1,590 | 1,504,000 |
| 2005/09/22 | 1,553 | 1,573 | 1,544 | 1,570 | 2,085,000 |
| 2005/09/21 | 1,549 | 1,555 | 1,540 | 1,552 | 2,340,000 |
| 2005/09/20 | 1,510 | 1,526 | 1,507 | 1,526 | 1,687,000 |
| 2005/09/16 | 1,493 | 1,505 | 1,490 | 1,503 | 1,717,000 |
| 2005/09/15 | 1,480 | 1,492 | 1,478 | 1,488 | 1,216,000 |
| 2005/09/14 | 1,474 | 1,495 | 1,471 | 1,484 | 1,789,000 |
| 2005/09/13 | 1,480 | 1,480 | 1,465 | 1,473 | 688,000 |
| 2005/09/12 | 1,482 | 1,482 | 1,473 | 1,480 | 1,092,000 |
| 2005/09/09 | 1,469 | 1,469 | 1,449 | 1,462 | 3,611,000 |
| 2005/09/08 | 1,462 | 1,462 | 1,442 | 1,452 | 1,645,000 |
| 2005/09/07 | 1,473 | 1,473 | 1,450 | 1,454 | 1,912,000 |
| 2005/09/06 | 1,480 | 1,492 | 1,460 | 1,468 | 2,016,000 |
| 2005/09/05 | 1,444 | 1,475 | 1,438 | 1,475 | 2,150,000 |
| 2005/09/02 | 1,440 | 1,444 | 1,438 | 1,443 | 1,124,000 |
| 2005/09/01 | 1,444 | 1,445 | 1,435 | 1,435 | 1,054,000 |
| 2005/08/31 | 1,436 | 1,440 | 1,421 | 1,434 | 971,000 |
| 2005/08/30 | 1,432 | 1,437 | 1,424 | 1,437 | 710,000 |
| 2005/08/29 | 1,432 | 1,432 | 1,404 | 1,413 | 970,000 |
| 2005/08/26 | 1,447 | 1,447 | 1,430 | 1,441 | 843,000 |
| 2005/08/25 | 1,445 | 1,450 | 1,436 | 1,440 | 1,440,000 |
| 2005/08/24 | 1,418 | 1,443 | 1,418 | 1,433 | 1,882,000 |
| 2005/08/23 | 1,419 | 1,435 | 1,416 | 1,419 | 1,653,000 |
| 2005/08/22 | 1,388 | 1,409 | 1,388 | 1,409 | 813,000 |
| 2005/08/19 | 1,392 | 1,396 | 1,388 | 1,395 | 1,159,000 |
| 2005/08/18 | 1,398 | 1,399 | 1,388 | 1,391 | 1,327,000 |
| 2005/08/17 | 1,406 | 1,406 | 1,390 | 1,398 | 1,053,000 |
| 2005/08/16 | 1,423 | 1,423 | 1,395 | 1,399 | 1,701,000 |
| 2005/08/15 | 1,420 | 1,430 | 1,419 | 1,423 | 956,000 |
| 2005/08/12 | 1,420 | 1,427 | 1,414 | 1,419 | 1,509,000 |
| 2005/08/11 | 1,418 | 1,430 | 1,412 | 1,425 | 1,134,000 |
| 2005/08/10 | 1,408 | 1,418 | 1,395 | 1,410 | 1,255,000 |
| 2005/08/09 | 1,405 | 1,416 | 1,399 | 1,408 | 759,000 |
| 2005/08/08 | 1,372 | 1,396 | 1,371 | 1,392 | 1,077,000 |
| 2005/08/05 | 1,408 | 1,408 | 1,378 | 1,384 | 1,618,000 |
| 2005/08/04 | 1,400 | 1,409 | 1,389 | 1,401 | 1,170,000 |
| 2005/08/03 | 1,399 | 1,415 | 1,396 | 1,399 | 1,941,000 |
| 2005/08/02 | 1,433 | 1,434 | 1,386 | 1,396 | 2,469,000 |
| 2005/08/01 | 1,429 | 1,440 | 1,425 | 1,433 | 3,090,000 |
| 2005/07/29 | 1,393 | 1,402 | 1,385 | 1,393 | 1,719,000 |
| 2005/07/28 | 1,387 | 1,395 | 1,374 | 1,379 | 924,000 |
| 2005/07/27 | 1,395 | 1,396 | 1,385 | 1,386 | 1,143,000 |
| 2005/07/26 | 1,400 | 1,400 | 1,386 | 1,394 | 1,102,000 |
| 2005/07/25 | 1,371 | 1,383 | 1,371 | 1,381 | 621,000 |
| 2005/07/22 | 1,365 | 1,375 | 1,364 | 1,371 | 1,008,000 |
| 2005/07/21 | 1,372 | 1,378 | 1,368 | 1,368 | 842,000 |
| 2005/07/20 | 1,373 | 1,379 | 1,370 | 1,373 | 935,000 |
| 2005/07/19 | 1,386 | 1,388 | 1,371 | 1,372 | 982,000 |
| 2005/07/15 | 1,392 | 1,397 | 1,383 | 1,383 | 952,000 |
| 2005/07/14 | 1,371 | 1,395 | 1,371 | 1,382 | 1,352,000 |
| 2005/07/13 | 1,392 | 1,392 | 1,374 | 1,375 | 1,675,000 |
| 2005/07/12 | 1,410 | 1,412 | 1,391 | 1,391 | 1,870,000 |
| 2005/07/11 | 1,410 | 1,417 | 1,410 | 1,410 | 755,000 |
| 2005/07/08 | 1,409 | 1,414 | 1,405 | 1,405 | 1,986,000 |
| 2005/07/07 | 1,418 | 1,419 | 1,407 | 1,414 | 1,647,000 |
| 2005/07/06 | 1,431 | 1,435 | 1,419 | 1,428 | 1,232,000 |
| 2005/07/05 | 1,422 | 1,429 | 1,416 | 1,426 | 1,055,000 |
| 2005/07/04 | 1,449 | 1,449 | 1,419 | 1,421 | 2,003,000 |
| 2005/07/01 | 1,430 | 1,447 | 1,408 | 1,436 | 1,676,000 |
| 2005/06/30 | 1,431 | 1,440 | 1,428 | 1,431 | 835,000 |
| 2005/06/29 | 1,427 | 1,428 | 1,420 | 1,427 | 929,000 |
| 2005/06/28 | 1,423 | 1,428 | 1,416 | 1,427 | 1,008,000 |
| 2005/06/27 | 1,405 | 1,418 | 1,400 | 1,414 | 1,226,000 |
| 2005/06/24 | 1,411 | 1,413 | 1,403 | 1,412 | 1,380,000 |
| 2005/06/23 | 1,440 | 1,443 | 1,421 | 1,425 | 1,080,000 |
| 2005/06/22 | 1,438 | 1,446 | 1,432 | 1,439 | 822,000 |
| 2005/06/21 | 1,439 | 1,448 | 1,436 | 1,436 | 902,000 |
| 2005/06/20 | 1,453 | 1,454 | 1,430 | 1,437 | 2,469,000 |
| 2005/06/17 | 1,460 | 1,462 | 1,452 | 1,457 | 1,160,000 |
| 2005/06/16 | 1,471 | 1,471 | 1,456 | 1,462 | 1,293,000 |
| 2005/06/15 | 1,478 | 1,478 | 1,452 | 1,470 | 1,428,000 |
| 2005/06/14 | 1,478 | 1,489 | 1,474 | 1,483 | 841,000 |
| 2005/06/13 | 1,484 | 1,491 | 1,476 | 1,482 | 848,000 |
| 2005/06/10 | 1,442 | 1,503 | 1,442 | 1,494 | 4,710,000 |
| 2005/06/09 | 1,483 | 1,483 | 1,439 | 1,444 | 846,000 |
| 2005/06/08 | 1,456 | 1,477 | 1,453 | 1,469 | 869,000 |
| 2005/06/07 | 1,480 | 1,480 | 1,449 | 1,455 | 1,223,000 |
| 2005/06/06 | 1,479 | 1,485 | 1,462 | 1,485 | 697,000 |
| 2005/06/03 | 1,488 | 1,489 | 1,478 | 1,487 | 610,000 |
| 2005/06/02 | 1,487 | 1,491 | 1,467 | 1,474 | 932,000 |
| 2005/06/01 | 1,476 | 1,497 | 1,476 | 1,497 | 732,000 |
| 2005/05/31 | 1,500 | 1,500 | 1,484 | 1,494 | 1,160,000 |
| 2005/05/30 | 1,487 | 1,514 | 1,482 | 1,498 | 1,017,000 |
| 2005/05/27 | 1,479 | 1,492 | 1,477 | 1,490 | 779,000 |
| 2005/05/26 | 1,488 | 1,495 | 1,475 | 1,482 | 1,167,000 |
| 2005/05/25 | 1,465 | 1,476 | 1,456 | 1,468 | 2,335,000 |
| 2005/05/24 | 1,525 | 1,525 | 1,475 | 1,479 | 2,508,000 |
| 2005/05/23 | 1,491 | 1,529 | 1,489 | 1,524 | 1,245,000 |
| 2005/05/20 | 1,520 | 1,520 | 1,493 | 1,494 | 1,070,000 |
| 2005/05/19 | 1,490 | 1,515 | 1,485 | 1,511 | 1,532,000 |
| 2005/05/18 | 1,538 | 1,538 | 1,485 | 1,490 | 1,938,000 |
| 2005/05/17 | 1,520 | 1,545 | 1,496 | 1,508 | 1,903,000 |
| 2005/05/16 | 1,555 | 1,562 | 1,515 | 1,520 | 2,102,000 |
| 2005/05/13 | 1,564 | 1,574 | 1,550 | 1,574 | 3,042,000 |
| 2005/05/12 | 1,548 | 1,570 | 1,540 | 1,565 | 2,249,000 |
| 2005/05/11 | 1,510 | 1,549 | 1,509 | 1,549 | 3,240,000 |
| 2005/05/10 | 1,496 | 1,510 | 1,495 | 1,510 | 1,621,000 |
| 2005/05/09 | 1,498 | 1,498 | 1,485 | 1,494 | 996,000 |
| 2005/05/06 | 1,475 | 1,490 | 1,463 | 1,490 | 1,106,000 |
| 2005/05/02 | 1,443 | 1,469 | 1,443 | 1,460 | 1,031,000 |
| 2005/04/28 | 1,464 | 1,467 | 1,444 | 1,462 | 1,289,000 |
| 2005/04/27 | 1,481 | 1,481 | 1,451 | 1,462 | 1,692,000 |
| 2005/04/26 | 1,485 | 1,500 | 1,475 | 1,480 | 2,688,000 |
| 2005/04/25 | 1,435 | 1,446 | 1,424 | 1,442 | 663,000 |
| 2005/04/22 | 1,426 | 1,440 | 1,421 | 1,428 | 1,099,000 |
| 2005/04/21 | 1,400 | 1,414 | 1,385 | 1,413 | 1,156,000 |
| 2005/04/20 | 1,420 | 1,423 | 1,403 | 1,420 | 1,968,000 |
| 2005/04/19 | 1,400 | 1,421 | 1,393 | 1,419 | 1,398,000 |
| 2005/04/18 | 1,410 | 1,421 | 1,383 | 1,400 | 2,164,000 |
| 2005/04/15 | 1,457 | 1,457 | 1,444 | 1,450 | 1,630,000 |
| 2005/04/14 | 1,456 | 1,462 | 1,442 | 1,459 | 1,643,000 |
| 2005/04/13 | 1,474 | 1,474 | 1,461 | 1,463 | 983,000 |
| 2005/04/12 | 1,480 | 1,491 | 1,464 | 1,474 | 1,462,000 |
| 2005/04/11 | 1,495 | 1,496 | 1,482 | 1,482 | 691,000 |
| 2005/04/08 | 1,503 | 1,507 | 1,500 | 1,501 | 1,408,000 |
| 2005/04/07 | 1,510 | 1,512 | 1,480 | 1,493 | 1,259,000 |
| 2005/04/06 | 1,482 | 1,508 | 1,477 | 1,504 | 2,175,000 |
| 2005/04/05 | 1,471 | 1,484 | 1,471 | 1,480 | 1,133,000 |
| 2005/04/04 | 1,485 | 1,485 | 1,468 | 1,477 | 787,000 |
| 2005/04/01 | 1,470 | 1,484 | 1,456 | 1,479 | 914,000 |
| 2005/03/31 | 1,499 | 1,499 | 1,476 | 1,478 | 1,398,000 |
| 2005/03/30 | 1,481 | 1,492 | 1,467 | 1,479 | 1,582,000 |
| 2005/03/29 | 1,505 | 1,505 | 1,450 | 1,454 | 1,816,000 |
| 2005/03/28 | 1,491 | 1,515 | 1,486 | 1,501 | 1,065,000 |
| 2005/03/25 | 1,490 | 1,497 | 1,485 | 1,495 | 1,029,000 |
| 2005/03/24 | 1,479 | 1,487 | 1,475 | 1,483 | 1,783,000 |
| 2005/03/23 | 1,492 | 1,500 | 1,471 | 1,483 | 2,971,000 |
| 2005/03/22 | 1,538 | 1,539 | 1,522 | 1,522 | 1,997,000 |
| 2005/03/18 | 1,527 | 1,538 | 1,527 | 1,530 | 1,709,000 |
| 2005/03/17 | 1,525 | 1,533 | 1,522 | 1,532 | 1,578,000 |
| 2005/03/16 | 1,532 | 1,540 | 1,527 | 1,533 | 1,477,000 |
| 2005/03/15 | 1,535 | 1,541 | 1,522 | 1,531 | 2,149,000 |
| 2005/03/14 | 1,527 | 1,528 | 1,511 | 1,512 | 1,246,000 |
| 2005/03/11 | 1,514 | 1,529 | 1,500 | 1,523 | 6,418,000 |
| 2005/03/10 | 1,481 | 1,503 | 1,480 | 1,494 | 3,681,000 |
| 2005/03/09 | 1,477 | 1,499 | 1,477 | 1,491 | 2,051,000 |
| 2005/03/08 | 1,487 | 1,489 | 1,470 | 1,471 | 2,690,000 |
| 2005/03/07 | 1,490 | 1,505 | 1,484 | 1,486 | 6,240,000 |
| 2005/03/04 | 1,422 | 1,468 | 1,421 | 1,464 | 10,490,000 |
| 2005/03/03 | 1,381 | 1,413 | 1,381 | 1,399 | 3,673,000 |
| 2005/03/02 | 1,376 | 1,384 | 1,372 | 1,380 | 1,789,000 |
| 2005/03/01 | 1,390 | 1,390 | 1,380 | 1,387 | 2,566,000 |
| 2005/02/28 | 1,400 | 1,400 | 1,390 | 1,393 | 2,300,000 |
| 2005/02/25 | 1,402 | 1,403 | 1,394 | 1,396 | 3,017,000 |
| 2005/02/24 | 1,392 | 1,398 | 1,388 | 1,397 | 3,001,000 |
| 2005/02/23 | 1,385 | 1,392 | 1,376 | 1,384 | 3,588,000 |
| 2005/02/22 | 1,397 | 1,400 | 1,383 | 1,391 | 11,819,000 |
| 2005/02/21 | 1,320 | 1,338 | 1,309 | 1,337 | 8,632,000 |
| 2005/02/18 | 1,290 | 1,294 | 1,285 | 1,294 | 1,215,000 |
| 2005/02/17 | 1,289 | 1,296 | 1,287 | 1,289 | 1,089,000 |
| 2005/02/16 | 1,290 | 1,295 | 1,287 | 1,289 | 1,090,000 |
| 2005/02/15 | 1,303 | 1,308 | 1,290 | 1,290 | 1,888,000 |
| 2005/02/14 | 1,300 | 1,308 | 1,297 | 1,300 | 1,192,000 |
| 2005/02/10 | 1,292 | 1,295 | 1,285 | 1,291 | 2,050,000 |
| 2005/02/09 | 1,297 | 1,298 | 1,292 | 1,292 | 1,439,000 |
| 2005/02/08 | 1,300 | 1,300 | 1,293 | 1,293 | 1,498,000 |
| 2005/02/07 | 1,298 | 1,306 | 1,292 | 1,298 | 1,412,000 |
| 2005/02/04 | 1,303 | 1,304 | 1,290 | 1,298 | 1,657,000 |
| 2005/02/03 | 1,304 | 1,308 | 1,299 | 1,302 | 1,177,000 |
| 2005/02/02 | 1,303 | 1,306 | 1,297 | 1,302 | 1,515,000 |
| 2005/02/01 | 1,314 | 1,314 | 1,295 | 1,300 | 2,161,000 |
| 2005/01/31 | 1,320 | 1,327 | 1,303 | 1,305 | 2,891,000 |
| 2005/01/28 | 1,295 | 1,319 | 1,289 | 1,319 | 3,662,000 |
| 2005/01/27 | 1,299 | 1,306 | 1,277 | 1,280 | 2,589,000 |
| 2005/01/26 | 1,258 | 1,295 | 1,254 | 1,280 | 3,435,000 |
| 2005/01/25 | 1,280 | 1,280 | 1,258 | 1,259 | 3,566,000 |
| 2005/01/24 | 1,300 | 1,301 | 1,282 | 1,284 | 2,512,000 |
| 2005/01/21 | 1,313 | 1,318 | 1,297 | 1,300 | 3,770,000 |
| 2005/01/20 | 1,348 | 1,350 | 1,320 | 1,320 | 4,203,000 |
| 2005/01/19 | 1,327 | 1,347 | 1,322 | 1,337 | 1,732,000 |
| 2005/01/18 | 1,326 | 1,332 | 1,315 | 1,319 | 2,683,000 |
| 2005/01/17 | 1,336 | 1,338 | 1,324 | 1,324 | 2,804,000 |
| 2005/01/14 | 1,345 | 1,345 | 1,331 | 1,335 | 3,728,000 |
| 2005/01/13 | 1,372 | 1,372 | 1,354 | 1,356 | 1,895,000 |
| 2005/01/12 | 1,390 | 1,391 | 1,360 | 1,365 | 2,796,000 |
| 2005/01/11 | 1,387 | 1,401 | 1,380 | 1,392 | 1,814,000 |
| 2005/01/07 | 1,407 | 1,407 | 1,376 | 1,378 | 2,031,000 |
| 2005/01/06 | 1,401 | 1,405 | 1,392 | 1,402 | 1,459,000 |
| 2005/01/05 | 1,408 | 1,410 | 1,394 | 1,398 | 1,228,000 |
| 2005/01/04 | 1,417 | 1,417 | 1,402 | 1,408 | 690,000 |