トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 4,690 | 4,720 | 4,460 | 4,460 | 892,500 |
| 2005/12/29 | 4,490 | 4,680 | 4,470 | 4,640 | 1,414,000 |
| 2005/12/28 | 4,360 | 4,430 | 4,350 | 4,410 | 653,500 |
| 2005/12/27 | 4,440 | 4,460 | 4,350 | 4,420 | 770,500 |
| 2005/12/26 | 4,420 | 4,520 | 4,420 | 4,480 | 1,720,000 |
| 2005/12/22 | 4,190 | 4,290 | 4,110 | 4,290 | 2,270,000 |
| 2005/12/21 | 4,000 | 4,140 | 4,000 | 4,100 | 1,379,500 |
| 2005/12/20 | 3,940 | 3,970 | 3,910 | 3,960 | 776,000 |
| 2005/12/19 | 3,840 | 4,000 | 3,830 | 3,990 | 1,008,500 |
| 2005/12/16 | 3,850 | 3,890 | 3,810 | 3,810 | 1,254,500 |
| 2005/12/15 | 3,900 | 3,930 | 3,850 | 3,860 | 1,156,000 |
| 2005/12/14 | 4,000 | 4,080 | 3,930 | 3,950 | 1,108,500 |
| 2005/12/13 | 4,000 | 4,030 | 3,940 | 3,990 | 756,000 |
| 2005/12/12 | 3,980 | 4,060 | 3,960 | 4,040 | 1,040,000 |
| 2005/12/09 | 3,950 | 3,990 | 3,860 | 3,880 | 4,261,500 |
| 2005/12/08 | 4,000 | 4,110 | 3,990 | 4,000 | 1,789,000 |
| 2005/12/07 | 4,000 | 4,050 | 3,940 | 3,950 | 1,426,000 |
| 2005/12/06 | 4,100 | 4,110 | 4,050 | 4,050 | 666,000 |
| 2005/12/05 | 4,110 | 4,110 | 4,070 | 4,100 | 737,000 |
| 2005/12/02 | 4,100 | 4,140 | 4,050 | 4,140 | 906,000 |
| 2005/12/01 | 4,010 | 4,110 | 3,950 | 4,100 | 1,108,000 |
| 2005/11/30 | 4,040 | 4,100 | 4,020 | 4,050 | 576,000 |
| 2005/11/29 | 4,050 | 4,120 | 4,030 | 4,050 | 1,013,500 |
| 2005/11/28 | 4,120 | 4,150 | 4,090 | 4,150 | 1,021,000 |
| 2005/11/25 | 4,220 | 4,220 | 4,130 | 4,170 | 591,500 |
| 2005/11/24 | 4,200 | 4,270 | 4,170 | 4,200 | 927,500 |
| 2005/11/22 | 4,230 | 4,230 | 4,120 | 4,150 | 1,190,500 |
| 2005/11/21 | 4,130 | 4,220 | 4,130 | 4,180 | 951,000 |
| 2005/11/18 | 4,230 | 4,240 | 4,110 | 4,140 | 949,000 |
| 2005/11/17 | 4,100 | 4,200 | 4,090 | 4,180 | 1,554,500 |
| 2005/11/16 | 4,070 | 4,100 | 4,020 | 4,080 | 1,192,500 |
| 2005/11/15 | 4,100 | 4,150 | 4,060 | 4,100 | 1,021,000 |
| 2005/11/14 | 4,040 | 4,150 | 4,010 | 4,100 | 2,596,000 |
| 2005/11/11 | 3,950 | 4,030 | 3,910 | 3,950 | 2,894,000 |
| 2005/11/10 | 3,750 | 3,920 | 3,740 | 3,900 | 1,567,000 |
| 2005/11/09 | 3,700 | 3,770 | 3,690 | 3,750 | 686,500 |
| 2005/11/08 | 3,750 | 3,770 | 3,710 | 3,740 | 632,000 |
| 2005/11/07 | 3,730 | 3,790 | 3,720 | 3,790 | 897,000 |
| 2005/11/04 | 3,740 | 3,740 | 3,670 | 3,730 | 1,752,000 |
| 2005/11/02 | 3,640 | 3,740 | 3,620 | 3,740 | 1,660,500 |
| 2005/11/01 | 3,590 | 3,600 | 3,520 | 3,560 | 661,500 |
| 2005/10/31 | 3,690 | 3,750 | 3,590 | 3,610 | 1,836,000 |
| 2005/10/28 | 3,390 | 3,550 | 3,340 | 3,530 | 1,485,500 |
| 2005/10/27 | 3,500 | 3,500 | 3,400 | 3,430 | 870,500 |
| 2005/10/26 | 3,330 | 3,490 | 3,320 | 3,470 | 1,155,000 |
| 2005/10/25 | 3,330 | 3,350 | 3,290 | 3,320 | 529,500 |
| 2005/10/24 | 3,360 | 3,360 | 3,280 | 3,300 | 711,500 |
| 2005/10/21 | 3,280 | 3,370 | 3,260 | 3,330 | 1,228,500 |
| 2005/10/20 | 3,350 | 3,390 | 3,320 | 3,330 | 794,000 |
| 2005/10/19 | 3,410 | 3,410 | 3,270 | 3,280 | 1,492,000 |
| 2005/10/18 | 3,520 | 3,530 | 3,410 | 3,410 | 947,000 |
| 2005/10/17 | 3,540 | 3,540 | 3,470 | 3,500 | 747,500 |
| 2005/10/14 | 3,570 | 3,570 | 3,440 | 3,450 | 1,977,000 |
| 2005/10/13 | 3,540 | 3,550 | 3,470 | 3,500 | 1,278,000 |
| 2005/10/12 | 3,650 | 3,670 | 3,580 | 3,580 | 884,500 |
| 2005/10/11 | 3,650 | 3,720 | 3,630 | 3,700 | 821,000 |
| 2005/10/07 | 3,660 | 3,690 | 3,600 | 3,600 | 766,000 |
| 2005/10/06 | 3,690 | 3,740 | 3,660 | 3,710 | 1,272,000 |
| 2005/10/05 | 3,800 | 3,800 | 3,690 | 3,710 | 1,706,000 |
| 2005/10/04 | 3,550 | 3,810 | 3,530 | 3,810 | 2,394,500 |
| 2005/10/03 | 3,570 | 3,580 | 3,450 | 3,450 | 1,139,500 |
| 2005/09/30 | 3,590 | 3,600 | 3,550 | 3,590 | 831,000 |
| 2005/09/29 | 3,600 | 3,610 | 3,540 | 3,550 | 857,000 |
| 2005/09/28 | 3,460 | 3,600 | 3,450 | 3,560 | 1,675,000 |
| 2005/09/27 | 3,610 | 3,630 | 3,440 | 3,450 | 1,794,500 |
| 2005/09/26 | 3,710 | 3,720 | 3,600 | 3,650 | 1,205,500 |
| 2005/09/22 | 3,730 | 3,760 | 3,700 | 3,710 | 667,000 |
| 2005/09/21 | 3,800 | 3,810 | 3,720 | 3,770 | 1,274,500 |
| 2005/09/20 | 3,850 | 3,890 | 3,840 | 3,850 | 665,500 |
| 2005/09/16 | 3,910 | 3,920 | 3,850 | 3,850 | 575,000 |
| 2005/09/15 | 3,890 | 3,950 | 3,890 | 3,910 | 839,500 |
| 2005/09/14 | 3,950 | 3,980 | 3,930 | 3,930 | 355,000 |
| 2005/09/13 | 4,000 | 4,000 | 3,960 | 3,970 | 337,000 |
| 2005/09/12 | 4,010 | 4,040 | 3,950 | 3,990 | 752,000 |
| 2005/09/09 | 3,930 | 3,980 | 3,910 | 3,930 | 3,301,000 |
| 2005/09/08 | 4,000 | 4,060 | 3,960 | 3,980 | 975,000 |
| 2005/09/07 | 4,090 | 4,090 | 3,940 | 3,970 | 629,500 |
| 2005/09/06 | 4,080 | 4,090 | 4,020 | 4,050 | 913,500 |
| 2005/09/05 | 3,950 | 4,090 | 3,940 | 4,090 | 1,164,000 |
| 2005/09/02 | 3,920 | 3,950 | 3,900 | 3,950 | 468,500 |
| 2005/09/01 | 3,900 | 3,920 | 3,880 | 3,900 | 500,500 |
| 2005/08/31 | 3,880 | 3,890 | 3,840 | 3,840 | 544,000 |
| 2005/08/30 | 3,950 | 3,960 | 3,900 | 3,920 | 376,000 |
| 2005/08/29 | 3,940 | 3,970 | 3,890 | 3,910 | 1,149,500 |
| 2005/08/26 | 3,890 | 3,910 | 3,850 | 3,890 | 572,000 |
| 2005/08/25 | 3,840 | 3,870 | 3,830 | 3,830 | 404,000 |
| 2005/08/24 | 3,860 | 3,890 | 3,830 | 3,880 | 583,500 |
| 2005/08/23 | 3,920 | 3,940 | 3,860 | 3,860 | 680,000 |
| 2005/08/22 | 3,920 | 3,950 | 3,900 | 3,930 | 485,500 |
| 2005/08/19 | 3,910 | 3,920 | 3,860 | 3,910 | 556,000 |
| 2005/08/18 | 3,970 | 3,980 | 3,900 | 3,940 | 1,214,000 |
| 2005/08/17 | 3,790 | 3,950 | 3,750 | 3,870 | 1,248,500 |
| 2005/08/16 | 3,900 | 3,900 | 3,770 | 3,810 | 614,500 |
| 2005/08/15 | 3,860 | 3,860 | 3,760 | 3,800 | 943,000 |
| 2005/08/12 | 3,860 | 3,880 | 3,810 | 3,860 | 1,354,000 |
| 2005/08/11 | 3,790 | 3,840 | 3,710 | 3,830 | 1,220,500 |
| 2005/08/10 | 3,690 | 3,720 | 3,640 | 3,690 | 951,500 |
| 2005/08/09 | 3,540 | 3,620 | 3,490 | 3,570 | 1,228,000 |
| 2005/08/08 | 3,570 | 3,570 | 3,500 | 3,540 | 1,583,500 |
| 2005/08/05 | 3,660 | 3,700 | 3,600 | 3,620 | 2,689,000 |
| 2005/08/04 | 3,770 | 3,770 | 3,560 | 3,710 | 2,680,500 |
| 2005/08/03 | 3,960 | 3,960 | 3,840 | 3,870 | 1,053,500 |
| 2005/08/02 | 4,040 | 4,050 | 3,890 | 3,950 | 1,262,500 |
| 2005/08/01 | 4,000 | 4,070 | 3,990 | 4,030 | 849,000 |
| 2005/07/29 | 4,040 | 4,060 | 3,990 | 4,030 | 1,081,000 |
| 2005/07/28 | 3,980 | 4,020 | 3,970 | 4,010 | 1,082,000 |
| 2005/07/27 | 3,920 | 3,980 | 3,920 | 3,950 | 987,500 |
| 2005/07/26 | 3,910 | 3,910 | 3,890 | 3,900 | 507,500 |
| 2005/07/25 | 3,860 | 3,940 | 3,860 | 3,920 | 746,000 |
| 2005/07/22 | 3,890 | 3,900 | 3,840 | 3,840 | 534,500 |
| 2005/07/21 | 3,900 | 3,940 | 3,870 | 3,910 | 970,500 |
| 2005/07/20 | 3,850 | 3,950 | 3,840 | 3,920 | 1,364,500 |
| 2005/07/19 | 3,810 | 3,860 | 3,810 | 3,850 | 979,500 |
| 2005/07/15 | 3,780 | 3,850 | 3,780 | 3,800 | 1,195,000 |
| 2005/07/14 | 3,800 | 3,820 | 3,800 | 3,800 | 737,000 |
| 2005/07/13 | 3,800 | 3,820 | 3,770 | 3,780 | 773,500 |
| 2005/07/12 | 3,780 | 3,830 | 3,780 | 3,830 | 625,000 |
| 2005/07/11 | 3,850 | 3,850 | 3,770 | 3,780 | 849,000 |
| 2005/07/08 | 3,780 | 3,860 | 3,780 | 3,800 | 1,961,000 |
| 2005/07/07 | 3,730 | 3,790 | 3,690 | 3,770 | 1,028,500 |
| 2005/07/06 | 3,800 | 3,810 | 3,750 | 3,750 | 849,500 |
| 2005/07/05 | 3,750 | 3,850 | 3,730 | 3,820 | 1,336,500 |
| 2005/07/04 | 3,870 | 3,870 | 3,700 | 3,780 | 2,991,500 |
| 2005/07/01 | 3,890 | 3,970 | 3,860 | 3,950 | 964,500 |
| 2005/06/30 | 3,990 | 4,020 | 3,930 | 3,950 | 1,186,500 |
| 2005/06/29 | 4,050 | 4,050 | 3,950 | 3,980 | 933,000 |
| 2005/06/28 | 3,930 | 4,020 | 3,920 | 4,010 | 1,048,000 |
| 2005/06/27 | 3,890 | 3,970 | 3,880 | 3,920 | 1,205,500 |
| 2005/06/24 | 3,890 | 3,920 | 3,870 | 3,910 | 771,000 |
| 2005/06/23 | 3,780 | 3,940 | 3,770 | 3,940 | 1,584,500 |
| 2005/06/22 | 3,760 | 3,780 | 3,700 | 3,770 | 602,500 |
| 2005/06/21 | 3,760 | 3,780 | 3,740 | 3,750 | 612,500 |
| 2005/06/20 | 3,720 | 3,740 | 3,690 | 3,740 | 689,000 |
| 2005/06/17 | 3,710 | 3,740 | 3,680 | 3,740 | 640,000 |
| 2005/06/16 | 3,710 | 3,730 | 3,670 | 3,690 | 868,000 |
| 2005/06/15 | 3,770 | 3,780 | 3,710 | 3,750 | 1,192,500 |
| 2005/06/14 | 3,720 | 3,790 | 3,710 | 3,760 | 1,738,000 |
| 2005/06/13 | 3,640 | 3,670 | 3,610 | 3,630 | 2,128,500 |
| 2005/06/10 | 3,450 | 3,590 | 3,450 | 3,570 | 4,254,000 |
| 2005/06/09 | 3,490 | 3,540 | 3,450 | 3,470 | 2,243,000 |
| 2005/06/08 | 3,280 | 3,450 | 3,280 | 3,430 | 1,652,500 |
| 2005/06/07 | 3,330 | 3,360 | 3,290 | 3,330 | 857,500 |
| 2005/06/06 | 3,230 | 3,350 | 3,230 | 3,330 | 752,000 |
| 2005/06/03 | 3,400 | 3,400 | 3,240 | 3,260 | 1,770,500 |
| 2005/06/02 | 3,240 | 3,390 | 3,170 | 3,370 | 2,777,000 |
| 2005/06/01 | 3,330 | 3,350 | 3,220 | 3,280 | 1,413,500 |
| 2005/05/31 | 3,420 | 3,440 | 3,380 | 3,400 | 802,500 |
| 2005/05/30 | 3,470 | 3,510 | 3,410 | 3,470 | 1,189,500 |
| 2005/05/27 | 3,380 | 3,520 | 3,380 | 3,520 | 1,529,000 |
| 2005/05/26 | 3,510 | 3,530 | 3,390 | 3,400 | 1,056,500 |
| 2005/05/25 | 3,600 | 3,610 | 3,550 | 3,610 | 544,000 |
| 2005/05/24 | 3,650 | 3,660 | 3,590 | 3,590 | 710,000 |
| 2005/05/23 | 3,620 | 3,650 | 3,610 | 3,640 | 782,500 |
| 2005/05/20 | 3,650 | 3,650 | 3,610 | 3,610 | 1,160,500 |
| 2005/05/19 | 3,630 | 3,670 | 3,610 | 3,640 | 1,707,500 |
| 2005/05/18 | 3,470 | 3,500 | 3,340 | 3,490 | 1,605,000 |
| 2005/05/17 | 3,580 | 3,600 | 3,430 | 3,430 | 1,071,500 |
| 2005/05/16 | 3,600 | 3,620 | 3,510 | 3,530 | 753,000 |
| 2005/05/13 | 3,670 | 3,680 | 3,640 | 3,650 | 1,040,500 |
| 2005/05/12 | 3,680 | 3,760 | 3,670 | 3,700 | 1,023,500 |
| 2005/05/11 | 3,690 | 3,700 | 3,600 | 3,630 | 1,341,500 |
| 2005/05/10 | 3,830 | 3,840 | 3,720 | 3,740 | 1,011,000 |
| 2005/05/09 | 3,870 | 3,870 | 3,810 | 3,820 | 795,500 |
| 2005/05/06 | 3,840 | 3,920 | 3,830 | 3,870 | 1,167,000 |
| 2005/05/02 | 3,780 | 3,850 | 3,770 | 3,780 | 966,500 |
| 2005/04/28 | 3,920 | 3,940 | 3,800 | 3,850 | 1,665,000 |
| 2005/04/27 | 4,030 | 4,070 | 3,950 | 3,970 | 1,233,000 |
| 2005/04/26 | 4,100 | 4,180 | 4,070 | 4,080 | 1,405,500 |
| 2005/04/25 | 3,830 | 4,130 | 3,820 | 4,100 | 6,884,000 |
| 2005/04/22 | 4,260 | 4,330 | 4,240 | 4,280 | 1,262,000 |
| 2005/04/21 | 4,100 | 4,200 | 4,050 | 4,150 | 859,000 |
| 2005/04/20 | 4,220 | 4,260 | 4,190 | 4,200 | 1,019,000 |
| 2005/04/19 | 4,200 | 4,200 | 4,120 | 4,170 | 1,368,000 |
| 2005/04/18 | 4,290 | 4,300 | 4,100 | 4,190 | 2,076,500 |
| 2005/04/15 | 4,520 | 4,520 | 4,420 | 4,440 | 730,500 |
| 2005/04/14 | 4,510 | 4,570 | 4,490 | 4,570 | 553,500 |
| 2005/04/13 | 4,520 | 4,600 | 4,510 | 4,510 | 407,500 |
| 2005/04/12 | 4,560 | 4,580 | 4,530 | 4,550 | 506,000 |
| 2005/04/11 | 4,610 | 4,620 | 4,560 | 4,570 | 483,500 |
| 2005/04/08 | 4,630 | 4,640 | 4,560 | 4,600 | 1,220,500 |
| 2005/04/07 | 4,650 | 4,660 | 4,570 | 4,580 | 792,500 |
| 2005/04/06 | 4,740 | 4,740 | 4,670 | 4,690 | 546,000 |
| 2005/04/05 | 4,640 | 4,740 | 4,610 | 4,740 | 619,500 |
| 2005/04/04 | 4,590 | 4,630 | 4,570 | 4,580 | 458,500 |
| 2005/04/01 | 4,590 | 4,650 | 4,560 | 4,640 | 497,500 |
| 2005/03/31 | 4,680 | 4,710 | 4,580 | 4,610 | 903,500 |
| 2005/03/30 | 4,550 | 4,630 | 4,550 | 4,630 | 574,500 |
| 2005/03/29 | 4,630 | 4,630 | 4,490 | 4,600 | 831,000 |
| 2005/03/28 | 4,610 | 4,660 | 4,590 | 4,590 | 315,000 |
| 2005/03/25 | 4,610 | 4,660 | 4,590 | 4,630 | 675,500 |
| 2005/03/24 | 4,570 | 4,630 | 4,550 | 4,610 | 420,000 |
| 2005/03/23 | 4,600 | 4,600 | 4,490 | 4,550 | 812,000 |
| 2005/03/22 | 4,680 | 4,680 | 4,600 | 4,620 | 473,500 |
| 2005/03/18 | 4,600 | 4,730 | 4,600 | 4,670 | 635,500 |
| 2005/03/17 | 4,730 | 4,740 | 4,600 | 4,600 | 1,298,500 |
| 2005/03/16 | 4,820 | 4,820 | 4,750 | 4,780 | 527,000 |
| 2005/03/15 | 4,830 | 4,850 | 4,780 | 4,840 | 860,500 |
| 2005/03/14 | 4,870 | 4,870 | 4,820 | 4,820 | 454,500 |
| 2005/03/11 | 4,760 | 4,890 | 4,760 | 4,870 | 3,887,500 |
| 2005/03/10 | 4,860 | 4,880 | 4,810 | 4,810 | 572,500 |
| 2005/03/09 | 4,820 | 4,940 | 4,820 | 4,940 | 1,004,000 |
| 2005/03/08 | 4,810 | 4,860 | 4,800 | 4,840 | 854,500 |
| 2005/03/07 | 4,880 | 4,880 | 4,830 | 4,830 | 525,000 |
| 2005/03/04 | 4,810 | 4,870 | 4,800 | 4,860 | 396,000 |
| 2005/03/03 | 4,740 | 4,850 | 4,740 | 4,850 | 456,000 |
| 2005/03/02 | 4,830 | 4,830 | 4,750 | 4,780 | 416,000 |
| 2005/03/01 | 4,900 | 4,900 | 4,780 | 4,830 | 750,000 |
| 2005/02/28 | 4,850 | 4,890 | 4,840 | 4,860 | 446,000 |
| 2005/02/25 | 4,820 | 4,850 | 4,800 | 4,840 | 571,500 |
| 2005/02/24 | 4,750 | 4,840 | 4,730 | 4,770 | 976,000 |
| 2005/02/23 | 4,660 | 4,740 | 4,620 | 4,720 | 671,000 |
| 2005/02/22 | 4,740 | 4,830 | 4,720 | 4,720 | 614,500 |
| 2005/02/21 | 4,760 | 4,760 | 4,710 | 4,730 | 405,500 |
| 2005/02/18 | 4,690 | 4,770 | 4,680 | 4,770 | 690,000 |
| 2005/02/17 | 4,700 | 4,760 | 4,670 | 4,680 | 1,217,500 |
| 2005/02/16 | 4,600 | 4,670 | 4,590 | 4,670 | 1,233,000 |
| 2005/02/15 | 4,640 | 4,640 | 4,530 | 4,530 | 854,000 |
| 2005/02/14 | 4,650 | 4,670 | 4,600 | 4,600 | 876,000 |
| 2005/02/10 | 4,600 | 4,670 | 4,580 | 4,660 | 1,556,000 |
| 2005/02/09 | 4,730 | 4,730 | 4,590 | 4,650 | 2,810,500 |
| 2005/02/08 | 4,950 | 4,970 | 4,920 | 4,930 | 1,040,500 |
| 2005/02/07 | 4,900 | 4,950 | 4,860 | 4,920 | 1,560,500 |
| 2005/02/04 | 4,820 | 4,850 | 4,770 | 4,830 | 2,493,000 |
| 2005/02/03 | 4,680 | 4,740 | 4,630 | 4,670 | 828,500 |
| 2005/02/02 | 4,660 | 4,700 | 4,610 | 4,670 | 1,007,500 |
| 2005/02/01 | 4,650 | 4,670 | 4,550 | 4,650 | 812,500 |
| 2005/01/31 | 4,600 | 4,720 | 4,420 | 4,650 | 1,735,500 |
| 2005/01/28 | 4,660 | 4,690 | 4,530 | 4,620 | 2,034,500 |
| 2005/01/27 | 4,900 | 4,920 | 4,680 | 4,760 | 1,568,500 |
| 2005/01/26 | 4,950 | 4,950 | 4,910 | 4,950 | 872,000 |
| 2005/01/25 | 4,850 | 4,930 | 4,830 | 4,900 | 1,082,000 |
| 2005/01/24 | 4,850 | 4,900 | 4,780 | 4,840 | 979,000 |
| 2005/01/21 | 4,770 | 4,920 | 4,760 | 4,880 | 1,461,500 |
| 2005/01/20 | 4,750 | 4,790 | 4,650 | 4,790 | 1,853,500 |
| 2005/01/19 | 5,000 | 5,000 | 4,770 | 4,790 | 2,063,000 |
| 2005/01/18 | 4,950 | 5,010 | 4,890 | 5,000 | 1,086,000 |
| 2005/01/17 | 5,090 | 5,100 | 4,970 | 4,980 | 1,065,000 |
| 2005/01/14 | 4,930 | 5,070 | 4,880 | 5,060 | 3,048,500 |
| 2005/01/13 | 5,070 | 5,080 | 5,010 | 5,030 | 947,000 |
| 2005/01/12 | 5,100 | 5,110 | 4,990 | 5,050 | 1,466,000 |
| 2005/01/11 | 5,220 | 5,230 | 5,150 | 5,160 | 2,014,500 |
| 2005/01/07 | 5,540 | 5,540 | 5,300 | 5,320 | 1,448,000 |
| 2005/01/06 | 5,430 | 5,530 | 5,430 | 5,530 | 547,500 |
| 2005/01/05 | 5,430 | 5,480 | 5,430 | 5,470 | 466,000 |
| 2005/01/04 | 5,430 | 5,550 | 5,430 | 5,530 | 328,500 |