富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 3,990 | 3,990 | 3,900 | 3,900 | 879,300 |
| 2005/12/29 | 3,980 | 4,000 | 3,940 | 3,960 | 1,653,100 |
| 2005/12/28 | 3,890 | 4,030 | 3,880 | 4,000 | 2,088,100 |
| 2005/12/27 | 3,900 | 3,920 | 3,880 | 3,890 | 819,600 |
| 2005/12/26 | 3,920 | 3,960 | 3,900 | 3,900 | 1,772,500 |
| 2005/12/22 | 3,880 | 3,920 | 3,850 | 3,870 | 1,854,700 |
| 2005/12/21 | 3,860 | 3,920 | 3,830 | 3,880 | 1,741,500 |
| 2005/12/20 | 3,840 | 3,860 | 3,810 | 3,860 | 1,357,000 |
| 2005/12/19 | 3,840 | 3,870 | 3,800 | 3,850 | 1,084,800 |
| 2005/12/16 | 3,830 | 3,830 | 3,760 | 3,810 | 2,236,200 |
| 2005/12/15 | 3,890 | 3,890 | 3,790 | 3,790 | 2,100,900 |
| 2005/12/14 | 3,980 | 3,990 | 3,870 | 3,880 | 2,107,400 |
| 2005/12/13 | 3,930 | 3,970 | 3,930 | 3,940 | 1,609,100 |
| 2005/12/12 | 3,970 | 3,970 | 3,900 | 3,940 | 1,932,500 |
| 2005/12/09 | 3,860 | 3,930 | 3,860 | 3,920 | 5,179,600 |
| 2005/12/08 | 4,030 | 4,040 | 3,900 | 3,910 | 1,769,500 |
| 2005/12/07 | 4,060 | 4,070 | 4,020 | 4,050 | 1,366,900 |
| 2005/12/06 | 4,000 | 4,060 | 3,980 | 4,030 | 2,248,500 |
| 2005/12/05 | 4,040 | 4,060 | 4,030 | 4,040 | 1,663,900 |
| 2005/12/02 | 3,940 | 4,110 | 3,910 | 4,090 | 4,202,400 |
| 2005/12/01 | 3,870 | 3,890 | 3,870 | 3,890 | 2,045,500 |
| 2005/11/30 | 3,940 | 3,940 | 3,830 | 3,840 | 1,868,000 |
| 2005/11/29 | 3,900 | 3,910 | 3,870 | 3,900 | 953,900 |
| 2005/11/28 | 3,940 | 3,980 | 3,920 | 3,940 | 1,691,200 |
| 2005/11/25 | 3,870 | 3,910 | 3,860 | 3,900 | 2,125,800 |
| 2005/11/24 | 3,910 | 3,950 | 3,890 | 3,920 | 3,325,700 |
| 2005/11/22 | 3,910 | 3,930 | 3,820 | 3,860 | 1,946,200 |
| 2005/11/21 | 3,900 | 3,910 | 3,860 | 3,910 | 2,335,300 |
| 2005/11/18 | 3,880 | 3,930 | 3,860 | 3,880 | 2,728,000 |
| 2005/11/17 | 3,830 | 3,890 | 3,810 | 3,860 | 1,911,700 |
| 2005/11/16 | 3,830 | 3,880 | 3,820 | 3,860 | 2,765,300 |
| 2005/11/15 | 3,830 | 3,850 | 3,810 | 3,830 | 1,381,700 |
| 2005/11/14 | 3,850 | 3,850 | 3,760 | 3,760 | 1,530,900 |
| 2005/11/11 | 3,850 | 3,880 | 3,840 | 3,840 | 2,580,500 |
| 2005/11/10 | 3,770 | 3,840 | 3,760 | 3,810 | 2,667,000 |
| 2005/11/09 | 3,730 | 3,780 | 3,730 | 3,760 | 1,323,700 |
| 2005/11/08 | 3,740 | 3,760 | 3,720 | 3,750 | 1,258,400 |
| 2005/11/07 | 3,770 | 3,770 | 3,710 | 3,720 | 1,060,500 |
| 2005/11/04 | 3,780 | 3,790 | 3,710 | 3,740 | 1,470,000 |
| 2005/11/02 | 3,690 | 3,750 | 3,670 | 3,740 | 1,632,900 |
| 2005/11/01 | 3,630 | 3,730 | 3,620 | 3,710 | 1,512,800 |
| 2005/10/31 | 3,700 | 3,720 | 3,670 | 3,670 | 1,404,200 |
| 2005/10/28 | 3,670 | 3,700 | 3,610 | 3,700 | 2,197,300 |
| 2005/10/27 | 3,710 | 3,750 | 3,700 | 3,720 | 1,484,600 |
| 2005/10/26 | 3,630 | 3,720 | 3,630 | 3,710 | 2,132,000 |
| 2005/10/25 | 3,680 | 3,740 | 3,660 | 3,700 | 1,881,700 |
| 2005/10/24 | 3,700 | 3,710 | 3,600 | 3,630 | 1,441,400 |
| 2005/10/21 | 3,680 | 3,730 | 3,650 | 3,730 | 2,065,000 |
| 2005/10/20 | 3,790 | 3,800 | 3,710 | 3,730 | 1,664,600 |
| 2005/10/19 | 3,840 | 3,850 | 3,740 | 3,760 | 2,469,700 |
| 2005/10/18 | 3,850 | 3,880 | 3,810 | 3,860 | 1,918,400 |
| 2005/10/17 | 3,820 | 3,850 | 3,810 | 3,830 | 1,692,900 |
| 2005/10/14 | 3,780 | 3,820 | 3,750 | 3,810 | 3,226,000 |
| 2005/10/13 | 3,770 | 3,770 | 3,700 | 3,730 | 1,502,600 |
| 2005/10/12 | 3,770 | 3,820 | 3,740 | 3,770 | 2,211,100 |
| 2005/10/11 | 3,820 | 3,830 | 3,730 | 3,820 | 1,844,700 |
| 2005/10/07 | 3,850 | 3,870 | 3,770 | 3,780 | 2,628,400 |
| 2005/10/06 | 3,750 | 3,830 | 3,750 | 3,800 | 3,117,600 |
| 2005/10/05 | 3,880 | 3,900 | 3,840 | 3,900 | 2,198,100 |
| 2005/10/04 | 3,800 | 3,920 | 3,800 | 3,880 | 3,376,400 |
| 2005/10/03 | 3,760 | 3,800 | 3,740 | 3,760 | 1,884,500 |
| 2005/09/30 | 3,780 | 3,800 | 3,740 | 3,740 | 2,432,400 |
| 2005/09/29 | 3,840 | 3,840 | 3,770 | 3,810 | 2,582,400 |
| 2005/09/28 | 3,790 | 3,800 | 3,750 | 3,770 | 1,743,100 |
| 2005/09/27 | 3,750 | 3,810 | 3,740 | 3,790 | 3,220,300 |
| 2005/09/26 | 3,700 | 3,730 | 3,700 | 3,730 | 1,900,700 |
| 2005/09/22 | 3,700 | 3,730 | 3,670 | 3,700 | 1,531,500 |
| 2005/09/21 | 3,710 | 3,720 | 3,690 | 3,710 | 1,143,700 |
| 2005/09/20 | 3,720 | 3,720 | 3,690 | 3,700 | 1,464,600 |
| 2005/09/16 | 3,710 | 3,720 | 3,660 | 3,670 | 2,126,800 |
| 2005/09/15 | 3,650 | 3,740 | 3,650 | 3,720 | 2,838,800 |
| 2005/09/14 | 3,620 | 3,650 | 3,620 | 3,640 | 1,809,400 |
| 2005/09/13 | 3,610 | 3,660 | 3,610 | 3,650 | 2,406,000 |
| 2005/09/12 | 3,660 | 3,670 | 3,600 | 3,630 | 2,843,700 |
| 2005/09/09 | 3,610 | 3,630 | 3,600 | 3,630 | 4,771,600 |
| 2005/09/08 | 3,650 | 3,660 | 3,550 | 3,590 | 2,426,500 |
| 2005/09/07 | 3,660 | 3,670 | 3,610 | 3,630 | 1,517,300 |
| 2005/09/06 | 3,660 | 3,660 | 3,620 | 3,660 | 2,447,900 |
| 2005/09/05 | 3,600 | 3,620 | 3,580 | 3,610 | 1,011,600 |
| 2005/09/02 | 3,620 | 3,650 | 3,600 | 3,640 | 1,291,100 |
| 2005/09/01 | 3,590 | 3,610 | 3,560 | 3,570 | 1,046,200 |
| 2005/08/31 | 3,560 | 3,590 | 3,560 | 3,560 | 941,900 |
| 2005/08/30 | 3,580 | 3,600 | 3,580 | 3,590 | 668,300 |
| 2005/08/29 | 3,570 | 3,590 | 3,540 | 3,550 | 873,700 |
| 2005/08/26 | 3,550 | 3,600 | 3,530 | 3,590 | 1,385,700 |
| 2005/08/25 | 3,610 | 3,610 | 3,540 | 3,550 | 1,956,700 |
| 2005/08/24 | 3,620 | 3,630 | 3,580 | 3,610 | 1,969,300 |
| 2005/08/23 | 3,700 | 3,710 | 3,670 | 3,670 | 983,500 |
| 2005/08/22 | 3,700 | 3,700 | 3,650 | 3,650 | 1,109,000 |
| 2005/08/19 | 3,650 | 3,660 | 3,620 | 3,630 | 2,150,100 |
| 2005/08/18 | 3,670 | 3,730 | 3,660 | 3,700 | 2,077,700 |
| 2005/08/17 | 3,610 | 3,650 | 3,580 | 3,630 | 2,467,500 |
| 2005/08/16 | 3,640 | 3,690 | 3,640 | 3,680 | 1,899,200 |
| 2005/08/15 | 3,600 | 3,620 | 3,580 | 3,590 | 1,446,900 |
| 2005/08/12 | 3,620 | 3,640 | 3,610 | 3,630 | 2,452,200 |
| 2005/08/11 | 3,590 | 3,640 | 3,580 | 3,620 | 1,746,500 |
| 2005/08/10 | 3,520 | 3,590 | 3,500 | 3,550 | 1,809,300 |
| 2005/08/09 | 3,520 | 3,550 | 3,500 | 3,500 | 1,298,400 |
| 2005/08/08 | 3,450 | 3,500 | 3,430 | 3,480 | 1,560,500 |
| 2005/08/05 | 3,480 | 3,520 | 3,470 | 3,490 | 1,898,500 |
| 2005/08/04 | 3,480 | 3,500 | 3,450 | 3,470 | 1,833,600 |
| 2005/08/03 | 3,510 | 3,510 | 3,460 | 3,500 | 1,437,300 |
| 2005/08/02 | 3,450 | 3,460 | 3,410 | 3,460 | 1,724,400 |
| 2005/08/01 | 3,490 | 3,490 | 3,440 | 3,450 | 2,135,600 |
| 2005/07/29 | 3,500 | 3,500 | 3,460 | 3,490 | 2,495,400 |
| 2005/07/28 | 3,530 | 3,560 | 3,490 | 3,500 | 1,240,500 |
| 2005/07/27 | 3,500 | 3,520 | 3,480 | 3,510 | 2,187,600 |
| 2005/07/26 | 3,510 | 3,510 | 3,460 | 3,470 | 1,395,600 |
| 2005/07/25 | 3,530 | 3,530 | 3,470 | 3,480 | 1,883,700 |
| 2005/07/22 | 3,600 | 3,610 | 3,520 | 3,540 | 2,136,500 |
| 2005/07/21 | 3,600 | 3,640 | 3,580 | 3,590 | 1,533,300 |
| 2005/07/20 | 3,630 | 3,650 | 3,620 | 3,620 | 1,067,900 |
| 2005/07/19 | 3,640 | 3,670 | 3,630 | 3,630 | 1,211,400 |
| 2005/07/15 | 3,610 | 3,660 | 3,600 | 3,630 | 1,276,800 |
| 2005/07/14 | 3,610 | 3,650 | 3,610 | 3,630 | 1,084,100 |
| 2005/07/13 | 3,570 | 3,600 | 3,550 | 3,570 | 1,156,800 |
| 2005/07/12 | 3,640 | 3,640 | 3,550 | 3,570 | 2,302,000 |
| 2005/07/11 | 3,650 | 3,650 | 3,600 | 3,610 | 1,128,700 |
| 2005/07/08 | 3,600 | 3,620 | 3,590 | 3,600 | 2,091,000 |
| 2005/07/07 | 3,620 | 3,630 | 3,560 | 3,610 | 2,153,900 |
| 2005/07/06 | 3,610 | 3,640 | 3,590 | 3,640 | 1,326,300 |
| 2005/07/05 | 3,600 | 3,610 | 3,550 | 3,580 | 912,800 |
| 2005/07/04 | 3,570 | 3,600 | 3,560 | 3,580 | 1,128,900 |
| 2005/07/01 | 3,540 | 3,590 | 3,530 | 3,540 | 1,418,000 |
| 2005/06/30 | 3,570 | 3,580 | 3,530 | 3,570 | 1,301,100 |
| 2005/06/29 | 3,540 | 3,580 | 3,530 | 3,570 | 757,100 |
| 2005/06/28 | 3,490 | 3,550 | 3,490 | 3,510 | 952,800 |
| 2005/06/27 | 3,510 | 3,520 | 3,480 | 3,520 | 1,016,200 |
| 2005/06/24 | 3,580 | 3,610 | 3,520 | 3,550 | 1,347,700 |
| 2005/06/23 | 3,580 | 3,600 | 3,570 | 3,580 | 823,100 |
| 2005/06/22 | 3,580 | 3,600 | 3,560 | 3,580 | 1,202,100 |
| 2005/06/21 | 3,580 | 3,610 | 3,570 | 3,580 | 1,138,900 |
| 2005/06/20 | 3,550 | 3,570 | 3,540 | 3,550 | 838,500 |
| 2005/06/17 | 3,560 | 3,580 | 3,550 | 3,560 | 1,042,000 |
| 2005/06/16 | 3,530 | 3,560 | 3,520 | 3,530 | 1,252,500 |
| 2005/06/15 | 3,530 | 3,550 | 3,510 | 3,520 | 1,256,600 |
| 2005/06/14 | 3,500 | 3,530 | 3,480 | 3,520 | 1,092,900 |
| 2005/06/13 | 3,450 | 3,480 | 3,450 | 3,460 | 1,084,800 |
| 2005/06/10 | 3,420 | 3,450 | 3,400 | 3,440 | 4,660,100 |
| 2005/06/09 | 3,440 | 3,490 | 3,430 | 3,440 | 3,306,700 |
| 2005/06/08 | 3,390 | 3,390 | 3,370 | 3,390 | 547,800 |
| 2005/06/07 | 3,390 | 3,400 | 3,350 | 3,380 | 1,575,200 |
| 2005/06/06 | 3,380 | 3,410 | 3,380 | 3,410 | 1,641,200 |
| 2005/06/03 | 3,400 | 3,400 | 3,360 | 3,400 | 1,233,800 |
| 2005/06/02 | 3,400 | 3,440 | 3,380 | 3,380 | 3,121,200 |
| 2005/06/01 | 3,390 | 3,410 | 3,370 | 3,400 | 1,173,200 |
| 2005/05/31 | 3,400 | 3,410 | 3,380 | 3,380 | 2,026,400 |
| 2005/05/30 | 3,380 | 3,410 | 3,370 | 3,390 | 1,449,400 |
| 2005/05/27 | 3,380 | 3,400 | 3,370 | 3,400 | 1,414,400 |
| 2005/05/26 | 3,370 | 3,380 | 3,320 | 3,360 | 1,529,800 |
| 2005/05/25 | 3,400 | 3,400 | 3,380 | 3,390 | 1,138,400 |
| 2005/05/24 | 3,410 | 3,420 | 3,380 | 3,390 | 1,316,400 |
| 2005/05/23 | 3,440 | 3,440 | 3,390 | 3,410 | 2,193,800 |
| 2005/05/20 | 3,430 | 3,450 | 3,430 | 3,440 | 1,173,000 |
| 2005/05/19 | 3,430 | 3,440 | 3,410 | 3,440 | 2,260,200 |
| 2005/05/18 | 3,400 | 3,420 | 3,380 | 3,380 | 1,634,500 |
| 2005/05/17 | 3,400 | 3,420 | 3,360 | 3,380 | 1,759,200 |
| 2005/05/16 | 3,410 | 3,410 | 3,360 | 3,380 | 978,300 |
| 2005/05/13 | 3,430 | 3,440 | 3,400 | 3,410 | 1,725,200 |
| 2005/05/12 | 3,450 | 3,480 | 3,450 | 3,460 | 846,900 |
| 2005/05/11 | 3,490 | 3,490 | 3,450 | 3,480 | 900,000 |
| 2005/05/10 | 3,480 | 3,500 | 3,470 | 3,490 | 1,060,700 |
| 2005/05/09 | 3,530 | 3,530 | 3,470 | 3,480 | 1,465,400 |
| 2005/05/06 | 3,510 | 3,520 | 3,470 | 3,480 | 1,738,300 |
| 2005/05/02 | 3,400 | 3,430 | 3,380 | 3,410 | 2,060,900 |
| 2005/04/28 | 3,420 | 3,470 | 3,400 | 3,470 | 1,953,000 |
| 2005/04/27 | 3,450 | 3,480 | 3,430 | 3,470 | 1,188,900 |
| 2005/04/26 | 3,500 | 3,510 | 3,480 | 3,490 | 1,473,700 |
| 2005/04/25 | 3,490 | 3,490 | 3,440 | 3,450 | 2,229,000 |
| 2005/04/22 | 3,550 | 3,560 | 3,490 | 3,490 | 2,116,400 |
| 2005/04/21 | 3,480 | 3,510 | 3,400 | 3,500 | 2,572,100 |
| 2005/04/20 | 3,560 | 3,590 | 3,510 | 3,520 | 2,059,200 |
| 2005/04/19 | 3,520 | 3,550 | 3,490 | 3,500 | 3,396,600 |
| 2005/04/18 | 3,490 | 3,540 | 3,430 | 3,430 | 4,944,700 |
| 2005/04/15 | 3,660 | 3,660 | 3,570 | 3,610 | 3,042,400 |
| 2005/04/14 | 3,690 | 3,700 | 3,670 | 3,690 | 1,871,700 |
| 2005/04/13 | 3,730 | 3,740 | 3,690 | 3,710 | 1,717,300 |
| 2005/04/12 | 3,750 | 3,760 | 3,710 | 3,720 | 2,081,000 |
| 2005/04/11 | 3,830 | 3,830 | 3,760 | 3,760 | 2,016,000 |
| 2005/04/08 | 3,840 | 3,860 | 3,810 | 3,830 | 3,025,600 |
| 2005/04/07 | 3,890 | 3,900 | 3,830 | 3,870 | 1,376,100 |
| 2005/04/06 | 3,890 | 3,920 | 3,860 | 3,910 | 1,636,400 |
| 2005/04/05 | 3,880 | 3,890 | 3,850 | 3,880 | 2,052,500 |
| 2005/04/04 | 3,870 | 3,900 | 3,850 | 3,890 | 940,300 |
| 2005/04/01 | 3,870 | 3,890 | 3,830 | 3,860 | 1,396,100 |
| 2005/03/31 | 3,950 | 3,970 | 3,900 | 3,920 | 1,737,200 |
| 2005/03/30 | 3,850 | 3,860 | 3,830 | 3,850 | 1,383,700 |
| 2005/03/29 | 3,920 | 3,920 | 3,850 | 3,860 | 1,786,100 |
| 2005/03/28 | 3,860 | 3,910 | 3,860 | 3,880 | 572,100 |
| 2005/03/25 | 3,870 | 3,890 | 3,850 | 3,860 | 752,800 |
| 2005/03/24 | 3,880 | 3,890 | 3,820 | 3,860 | 1,268,200 |
| 2005/03/23 | 3,920 | 3,920 | 3,880 | 3,890 | 1,554,100 |
| 2005/03/22 | 3,890 | 3,950 | 3,880 | 3,940 | 1,671,100 |
| 2005/03/18 | 3,890 | 3,930 | 3,890 | 3,920 | 1,023,600 |
| 2005/03/17 | 3,900 | 3,920 | 3,880 | 3,890 | 1,869,400 |
| 2005/03/16 | 3,890 | 3,940 | 3,890 | 3,940 | 3,111,900 |
| 2005/03/15 | 3,840 | 3,860 | 3,820 | 3,840 | 2,350,100 |
| 2005/03/14 | 3,820 | 3,830 | 3,770 | 3,770 | 1,423,500 |
| 2005/03/11 | 3,810 | 3,850 | 3,800 | 3,810 | 6,158,700 |
| 2005/03/10 | 3,920 | 3,930 | 3,850 | 3,860 | 2,392,000 |
| 2005/03/09 | 3,940 | 3,980 | 3,930 | 3,970 | 1,555,100 |
| 2005/03/08 | 3,940 | 3,960 | 3,930 | 3,930 | 1,648,900 |
| 2005/03/07 | 3,910 | 3,940 | 3,900 | 3,940 | 1,342,200 |
| 2005/03/04 | 3,870 | 3,910 | 3,870 | 3,880 | 1,471,400 |
| 2005/03/03 | 3,890 | 3,910 | 3,830 | 3,860 | 1,985,200 |
| 2005/03/02 | 3,860 | 3,890 | 3,850 | 3,860 | 1,444,900 |
| 2005/03/01 | 3,900 | 3,900 | 3,840 | 3,860 | 2,289,200 |
| 2005/02/28 | 3,930 | 3,950 | 3,900 | 3,950 | 2,136,300 |
| 2005/02/25 | 3,860 | 3,930 | 3,850 | 3,930 | 1,616,500 |
| 2005/02/24 | 3,770 | 3,840 | 3,740 | 3,810 | 2,195,100 |
| 2005/02/23 | 3,840 | 3,840 | 3,800 | 3,820 | 1,139,400 |
| 2005/02/22 | 3,870 | 3,880 | 3,810 | 3,840 | 1,461,800 |
| 2005/02/21 | 3,900 | 3,940 | 3,890 | 3,910 | 2,011,200 |
| 2005/02/18 | 3,870 | 3,880 | 3,830 | 3,860 | 2,412,200 |
| 2005/02/17 | 3,890 | 3,920 | 3,870 | 3,870 | 1,342,500 |
| 2005/02/16 | 3,920 | 3,920 | 3,870 | 3,890 | 960,400 |
| 2005/02/15 | 3,910 | 3,930 | 3,900 | 3,910 | 915,700 |
| 2005/02/14 | 3,900 | 3,920 | 3,890 | 3,890 | 1,785,000 |
| 2005/02/10 | 3,880 | 3,890 | 3,860 | 3,880 | 2,035,700 |
| 2005/02/09 | 3,950 | 3,980 | 3,930 | 3,940 | 1,827,900 |
| 2005/02/08 | 3,930 | 3,960 | 3,900 | 3,920 | 2,079,100 |
| 2005/02/07 | 3,930 | 3,990 | 3,920 | 3,930 | 2,325,600 |
| 2005/02/04 | 3,880 | 3,910 | 3,870 | 3,900 | 2,808,800 |
| 2005/02/03 | 3,840 | 3,880 | 3,840 | 3,870 | 2,282,500 |
| 2005/02/02 | 3,810 | 3,850 | 3,800 | 3,820 | 2,144,900 |
| 2005/02/01 | 3,800 | 3,820 | 3,760 | 3,780 | 1,534,400 |
| 2005/01/31 | 3,750 | 3,770 | 3,720 | 3,720 | 2,079,300 |
| 2005/01/28 | 3,760 | 3,770 | 3,730 | 3,770 | 1,761,900 |
| 2005/01/27 | 3,730 | 3,750 | 3,690 | 3,730 | 1,340,500 |
| 2005/01/26 | 3,720 | 3,760 | 3,710 | 3,760 | 1,382,500 |
| 2005/01/25 | 3,670 | 3,710 | 3,670 | 3,710 | 1,742,900 |
| 2005/01/24 | 3,670 | 3,700 | 3,650 | 3,660 | 1,088,500 |
| 2005/01/21 | 3,600 | 3,660 | 3,600 | 3,630 | 1,017,700 |
| 2005/01/20 | 3,680 | 3,690 | 3,620 | 3,620 | 1,740,900 |
| 2005/01/19 | 3,750 | 3,770 | 3,730 | 3,740 | 1,007,900 |
| 2005/01/18 | 3,740 | 3,750 | 3,680 | 3,690 | 647,400 |
| 2005/01/17 | 3,750 | 3,780 | 3,750 | 3,760 | 811,700 |
| 2005/01/14 | 3,720 | 3,780 | 3,680 | 3,750 | 2,145,800 |
| 2005/01/13 | 3,690 | 3,710 | 3,650 | 3,670 | 1,398,900 |
| 2005/01/12 | 3,740 | 3,760 | 3,730 | 3,730 | 1,078,000 |
| 2005/01/11 | 3,710 | 3,780 | 3,710 | 3,730 | 1,921,600 |
| 2005/01/07 | 3,730 | 3,730 | 3,670 | 3,690 | 1,112,400 |
| 2005/01/06 | 3,680 | 3,690 | 3,650 | 3,680 | 1,455,200 |
| 2005/01/05 | 3,740 | 3,740 | 3,690 | 3,720 | 1,068,100 |
| 2005/01/04 | 3,730 | 3,740 | 3,720 | 3,730 | 574,000 |