資生堂(4911)の株価時系列情報
資生堂(4911)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 | 2,220 | 2,235 | 2,200 | 2,200 | 557,000 |
| 2005/12/29 | 2,210 | 2,245 | 2,210 | 2,235 | 1,081,000 |
| 2005/12/28 | 2,160 | 2,250 | 2,155 | 2,250 | 1,371,000 |
| 2005/12/27 | 2,190 | 2,195 | 2,170 | 2,170 | 503,000 |
| 2005/12/26 | 2,200 | 2,200 | 2,180 | 2,195 | 749,000 |
| 2005/12/22 | 2,200 | 2,200 | 2,170 | 2,200 | 1,052,000 |
| 2005/12/21 | 2,120 | 2,200 | 2,120 | 2,170 | 1,343,000 |
| 2005/12/20 | 2,090 | 2,135 | 2,085 | 2,130 | 1,373,000 |
| 2005/12/19 | 2,080 | 2,130 | 2,065 | 2,120 | 966,000 |
| 2005/12/16 | 2,045 | 2,120 | 2,040 | 2,100 | 2,435,000 |
| 2005/12/15 | 2,095 | 2,105 | 2,065 | 2,080 | 1,912,000 |
| 2005/12/14 | 2,190 | 2,205 | 2,125 | 2,125 | 1,744,000 |
| 2005/12/13 | 2,165 | 2,205 | 2,165 | 2,185 | 1,304,000 |
| 2005/12/12 | 2,145 | 2,180 | 2,135 | 2,165 | 1,082,000 |
| 2005/12/09 | 2,070 | 2,135 | 2,070 | 2,120 | 4,244,000 |
| 2005/12/08 | 2,145 | 2,145 | 2,095 | 2,095 | 2,121,000 |
| 2005/12/07 | 2,085 | 2,155 | 2,080 | 2,140 | 1,679,000 |
| 2005/12/06 | 2,075 | 2,125 | 2,060 | 2,070 | 1,807,000 |
| 2005/12/05 | 2,000 | 2,055 | 1,996 | 2,055 | 2,009,000 |
| 2005/12/02 | 1,974 | 1,997 | 1,964 | 1,993 | 1,975,000 |
| 2005/12/01 | 1,934 | 1,966 | 1,934 | 1,966 | 1,061,000 |
| 2005/11/30 | 1,969 | 1,969 | 1,932 | 1,932 | 988,000 |
| 2005/11/29 | 1,960 | 1,967 | 1,943 | 1,952 | 591,000 |
| 2005/11/28 | 1,932 | 1,967 | 1,921 | 1,967 | 1,011,000 |
| 2005/11/25 | 1,965 | 1,967 | 1,951 | 1,962 | 948,000 |
| 2005/11/24 | 1,968 | 1,974 | 1,958 | 1,966 | 1,598,000 |
| 2005/11/22 | 1,970 | 1,986 | 1,964 | 1,969 | 1,479,000 |
| 2005/11/21 | 1,932 | 1,959 | 1,919 | 1,958 | 1,864,000 |
| 2005/11/18 | 1,929 | 1,970 | 1,912 | 1,970 | 2,427,000 |
| 2005/11/17 | 1,879 | 1,889 | 1,860 | 1,876 | 1,169,000 |
| 2005/11/16 | 1,874 | 1,874 | 1,847 | 1,857 | 1,192,000 |
| 2005/11/15 | 1,835 | 1,872 | 1,823 | 1,858 | 2,482,000 |
| 2005/11/14 | 1,917 | 1,917 | 1,853 | 1,858 | 2,123,000 |
| 2005/11/11 | 1,925 | 1,925 | 1,911 | 1,916 | 1,360,000 |
| 2005/11/10 | 1,920 | 1,920 | 1,907 | 1,918 | 860,000 |
| 2005/11/09 | 1,900 | 1,925 | 1,875 | 1,922 | 1,018,000 |
| 2005/11/08 | 1,897 | 1,925 | 1,891 | 1,910 | 879,000 |
| 2005/11/07 | 1,932 | 1,932 | 1,880 | 1,896 | 1,302,000 |
| 2005/11/04 | 1,950 | 1,950 | 1,916 | 1,931 | 2,308,000 |
| 2005/11/02 | 1,896 | 1,917 | 1,887 | 1,914 | 1,903,000 |
| 2005/11/01 | 1,880 | 1,895 | 1,874 | 1,894 | 1,248,000 |
| 2005/10/31 | 1,869 | 1,876 | 1,844 | 1,858 | 2,091,000 |
| 2005/10/28 | 1,880 | 1,887 | 1,838 | 1,868 | 2,899,000 |
| 2005/10/27 | 1,846 | 1,880 | 1,831 | 1,865 | 2,524,000 |
| 2005/10/26 | 1,810 | 1,850 | 1,808 | 1,845 | 3,285,000 |
| 2005/10/25 | 1,784 | 1,806 | 1,777 | 1,805 | 3,597,000 |
| 2005/10/24 | 1,794 | 1,795 | 1,750 | 1,770 | 2,022,000 |
| 2005/10/21 | 1,750 | 1,769 | 1,725 | 1,764 | 2,024,000 |
| 2005/10/20 | 1,730 | 1,760 | 1,724 | 1,756 | 2,084,000 |
| 2005/10/19 | 1,709 | 1,728 | 1,701 | 1,703 | 2,074,000 |
| 2005/10/18 | 1,730 | 1,774 | 1,691 | 1,709 | 4,445,000 |
| 2005/10/17 | 1,638 | 1,640 | 1,619 | 1,636 | 1,349,000 |
| 2005/10/14 | 1,666 | 1,666 | 1,601 | 1,608 | 2,555,000 |
| 2005/10/13 | 1,647 | 1,647 | 1,612 | 1,636 | 1,377,000 |
| 2005/10/12 | 1,648 | 1,677 | 1,627 | 1,648 | 4,563,000 |
| 2005/10/11 | 1,537 | 1,561 | 1,528 | 1,558 | 1,851,000 |
| 2005/10/07 | 1,558 | 1,571 | 1,558 | 1,558 | 1,657,000 |
| 2005/10/06 | 1,591 | 1,600 | 1,560 | 1,571 | 1,690,000 |
| 2005/10/05 | 1,632 | 1,634 | 1,605 | 1,613 | 1,800,000 |
| 2005/10/04 | 1,630 | 1,640 | 1,603 | 1,640 | 1,335,000 |
| 2005/10/03 | 1,650 | 1,650 | 1,614 | 1,623 | 1,802,000 |
| 2005/09/30 | 1,635 | 1,655 | 1,628 | 1,636 | 1,582,000 |
| 2005/09/29 | 1,635 | 1,638 | 1,620 | 1,633 | 2,040,000 |
| 2005/09/28 | 1,670 | 1,670 | 1,646 | 1,653 | 2,457,000 |
| 2005/09/27 | 1,730 | 1,730 | 1,698 | 1,707 | 1,163,000 |
| 2005/09/26 | 1,723 | 1,730 | 1,716 | 1,730 | 1,422,000 |
| 2005/09/22 | 1,687 | 1,715 | 1,681 | 1,699 | 2,418,000 |
| 2005/09/21 | 1,645 | 1,685 | 1,640 | 1,683 | 2,000,000 |
| 2005/09/20 | 1,630 | 1,639 | 1,621 | 1,635 | 1,497,000 |
| 2005/09/16 | 1,613 | 1,626 | 1,600 | 1,615 | 1,547,000 |
| 2005/09/15 | 1,590 | 1,610 | 1,586 | 1,608 | 1,023,000 |
| 2005/09/14 | 1,593 | 1,602 | 1,588 | 1,591 | 1,593,000 |
| 2005/09/13 | 1,605 | 1,610 | 1,591 | 1,592 | 771,000 |
| 2005/09/12 | 1,602 | 1,610 | 1,596 | 1,604 | 1,246,000 |
| 2005/09/09 | 1,605 | 1,605 | 1,580 | 1,596 | 3,774,000 |
| 2005/09/08 | 1,597 | 1,602 | 1,586 | 1,596 | 915,000 |
| 2005/09/07 | 1,600 | 1,607 | 1,594 | 1,596 | 1,289,000 |
| 2005/09/06 | 1,597 | 1,600 | 1,591 | 1,594 | 952,000 |
| 2005/09/05 | 1,600 | 1,600 | 1,591 | 1,594 | 838,000 |
| 2005/09/02 | 1,580 | 1,599 | 1,575 | 1,599 | 1,433,000 |
| 2005/09/01 | 1,564 | 1,592 | 1,564 | 1,570 | 1,078,000 |
| 2005/08/31 | 1,540 | 1,558 | 1,538 | 1,555 | 1,046,000 |
| 2005/08/30 | 1,566 | 1,569 | 1,552 | 1,559 | 547,000 |
| 2005/08/29 | 1,573 | 1,573 | 1,552 | 1,559 | 673,000 |
| 2005/08/26 | 1,574 | 1,587 | 1,570 | 1,581 | 931,000 |
| 2005/08/25 | 1,571 | 1,572 | 1,559 | 1,570 | 1,018,000 |
| 2005/08/24 | 1,567 | 1,582 | 1,567 | 1,576 | 1,179,000 |
| 2005/08/23 | 1,576 | 1,585 | 1,570 | 1,570 | 1,688,000 |
| 2005/08/22 | 1,577 | 1,582 | 1,570 | 1,573 | 1,271,000 |
| 2005/08/19 | 1,590 | 1,593 | 1,566 | 1,576 | 1,245,000 |
| 2005/08/18 | 1,592 | 1,596 | 1,583 | 1,593 | 780,000 |
| 2005/08/17 | 1,589 | 1,598 | 1,580 | 1,587 | 888,000 |
| 2005/08/16 | 1,598 | 1,600 | 1,577 | 1,588 | 1,295,000 |
| 2005/08/15 | 1,566 | 1,572 | 1,566 | 1,572 | 2,035,000 |
| 2005/08/12 | 1,574 | 1,599 | 1,561 | 1,590 | 2,240,000 |
| 2005/08/11 | 1,551 | 1,576 | 1,551 | 1,573 | 1,402,000 |
| 2005/08/10 | 1,532 | 1,560 | 1,520 | 1,560 | 1,743,000 |
| 2005/08/09 | 1,510 | 1,525 | 1,501 | 1,517 | 1,326,000 |
| 2005/08/08 | 1,514 | 1,523 | 1,500 | 1,515 | 1,763,000 |
| 2005/08/05 | 1,533 | 1,545 | 1,526 | 1,539 | 1,538,000 |
| 2005/08/04 | 1,550 | 1,550 | 1,515 | 1,533 | 1,994,000 |
| 2005/08/03 | 1,533 | 1,565 | 1,527 | 1,554 | 2,626,000 |
| 2005/08/02 | 1,529 | 1,538 | 1,515 | 1,520 | 2,002,000 |
| 2005/08/01 | 1,520 | 1,530 | 1,510 | 1,528 | 2,341,000 |
| 2005/07/29 | 1,515 | 1,536 | 1,487 | 1,532 | 7,369,000 |
| 2005/07/28 | 1,412 | 1,417 | 1,408 | 1,415 | 1,701,000 |
| 2005/07/27 | 1,403 | 1,415 | 1,397 | 1,406 | 1,118,000 |
| 2005/07/26 | 1,403 | 1,406 | 1,397 | 1,402 | 726,000 |
| 2005/07/25 | 1,401 | 1,414 | 1,401 | 1,405 | 1,892,000 |
| 2005/07/22 | 1,407 | 1,412 | 1,394 | 1,401 | 1,217,000 |
| 2005/07/21 | 1,412 | 1,416 | 1,402 | 1,402 | 1,104,000 |
| 2005/07/20 | 1,423 | 1,425 | 1,419 | 1,419 | 1,453,000 |
| 2005/07/19 | 1,430 | 1,430 | 1,416 | 1,423 | 611,000 |
| 2005/07/15 | 1,435 | 1,438 | 1,421 | 1,422 | 1,777,000 |
| 2005/07/14 | 1,430 | 1,435 | 1,418 | 1,421 | 997,000 |
| 2005/07/13 | 1,430 | 1,432 | 1,420 | 1,422 | 1,110,000 |
| 2005/07/12 | 1,425 | 1,433 | 1,417 | 1,429 | 1,367,000 |
| 2005/07/11 | 1,417 | 1,423 | 1,406 | 1,419 | 1,233,000 |
| 2005/07/08 | 1,406 | 1,410 | 1,395 | 1,404 | 1,665,000 |
| 2005/07/07 | 1,410 | 1,410 | 1,398 | 1,405 | 939,000 |
| 2005/07/06 | 1,408 | 1,412 | 1,403 | 1,410 | 813,000 |
| 2005/07/05 | 1,403 | 1,406 | 1,398 | 1,400 | 631,000 |
| 2005/07/04 | 1,408 | 1,408 | 1,399 | 1,402 | 608,000 |
| 2005/07/01 | 1,401 | 1,410 | 1,390 | 1,402 | 1,478,000 |
| 2005/06/30 | 1,394 | 1,404 | 1,394 | 1,400 | 735,000 |
| 2005/06/29 | 1,405 | 1,408 | 1,392 | 1,405 | 1,113,000 |
| 2005/06/28 | 1,389 | 1,410 | 1,383 | 1,403 | 1,336,000 |
| 2005/06/27 | 1,398 | 1,401 | 1,385 | 1,388 | 1,205,000 |
| 2005/06/24 | 1,408 | 1,415 | 1,400 | 1,415 | 1,343,000 |
| 2005/06/23 | 1,410 | 1,416 | 1,410 | 1,413 | 617,000 |
| 2005/06/22 | 1,400 | 1,420 | 1,399 | 1,415 | 1,147,000 |
| 2005/06/21 | 1,412 | 1,414 | 1,397 | 1,399 | 1,204,000 |
| 2005/06/20 | 1,403 | 1,416 | 1,400 | 1,414 | 1,077,000 |
| 2005/06/17 | 1,395 | 1,403 | 1,390 | 1,399 | 1,040,000 |
| 2005/06/16 | 1,393 | 1,397 | 1,385 | 1,388 | 2,422,000 |
| 2005/06/15 | 1,388 | 1,405 | 1,377 | 1,388 | 5,716,000 |
| 2005/06/14 | 1,322 | 1,333 | 1,316 | 1,328 | 1,289,000 |
| 2005/06/13 | 1,317 | 1,334 | 1,307 | 1,309 | 1,882,000 |
| 2005/06/10 | 1,284 | 1,319 | 1,284 | 1,314 | 5,107,000 |
| 2005/06/09 | 1,296 | 1,297 | 1,280 | 1,284 | 1,795,000 |
| 2005/06/08 | 1,282 | 1,299 | 1,275 | 1,278 | 1,928,000 |
| 2005/06/07 | 1,288 | 1,293 | 1,276 | 1,280 | 1,083,000 |
| 2005/06/06 | 1,283 | 1,284 | 1,267 | 1,282 | 1,038,000 |
| 2005/06/03 | 1,295 | 1,296 | 1,278 | 1,284 | 952,000 |
| 2005/06/02 | 1,305 | 1,310 | 1,293 | 1,293 | 1,055,000 |
| 2005/06/01 | 1,300 | 1,308 | 1,299 | 1,305 | 867,000 |
| 2005/05/31 | 1,313 | 1,313 | 1,300 | 1,307 | 791,000 |
| 2005/05/30 | 1,302 | 1,313 | 1,300 | 1,310 | 810,000 |
| 2005/05/27 | 1,297 | 1,305 | 1,296 | 1,302 | 1,021,000 |
| 2005/05/26 | 1,301 | 1,303 | 1,295 | 1,296 | 691,000 |
| 2005/05/25 | 1,300 | 1,307 | 1,290 | 1,294 | 1,824,000 |
| 2005/05/24 | 1,300 | 1,306 | 1,295 | 1,301 | 1,029,000 |
| 2005/05/23 | 1,296 | 1,308 | 1,293 | 1,307 | 1,041,000 |
| 2005/05/20 | 1,290 | 1,303 | 1,289 | 1,292 | 1,370,000 |
| 2005/05/19 | 1,295 | 1,299 | 1,283 | 1,288 | 1,309,000 |
| 2005/05/18 | 1,289 | 1,289 | 1,272 | 1,284 | 1,308,000 |
| 2005/05/17 | 1,290 | 1,300 | 1,261 | 1,269 | 1,472,000 |
| 2005/05/16 | 1,293 | 1,294 | 1,280 | 1,284 | 933,000 |
| 2005/05/13 | 1,295 | 1,301 | 1,290 | 1,294 | 1,537,000 |
| 2005/05/12 | 1,308 | 1,309 | 1,301 | 1,301 | 1,006,000 |
| 2005/05/11 | 1,309 | 1,309 | 1,299 | 1,307 | 1,045,000 |
| 2005/05/10 | 1,314 | 1,321 | 1,307 | 1,309 | 1,700,000 |
| 2005/05/09 | 1,318 | 1,318 | 1,307 | 1,314 | 1,908,000 |
| 2005/05/06 | 1,316 | 1,324 | 1,308 | 1,318 | 1,369,000 |
| 2005/05/02 | 1,300 | 1,322 | 1,300 | 1,315 | 1,618,000 |
| 2005/04/28 | 1,331 | 1,336 | 1,312 | 1,336 | 2,077,000 |
| 2005/04/27 | 1,363 | 1,380 | 1,325 | 1,336 | 3,037,000 |
| 2005/04/26 | 1,394 | 1,395 | 1,368 | 1,383 | 1,482,000 |
| 2005/04/25 | 1,379 | 1,397 | 1,370 | 1,393 | 2,324,000 |
| 2005/04/22 | 1,358 | 1,377 | 1,352 | 1,364 | 2,208,000 |
| 2005/04/21 | 1,325 | 1,348 | 1,310 | 1,333 | 1,068,000 |
| 2005/04/20 | 1,345 | 1,347 | 1,330 | 1,335 | 922,000 |
| 2005/04/19 | 1,331 | 1,345 | 1,320 | 1,330 | 1,063,000 |
| 2005/04/18 | 1,354 | 1,354 | 1,313 | 1,324 | 1,802,000 |
| 2005/04/15 | 1,400 | 1,400 | 1,368 | 1,374 | 1,777,000 |
| 2005/04/14 | 1,410 | 1,410 | 1,390 | 1,401 | 1,025,000 |
| 2005/04/13 | 1,411 | 1,422 | 1,404 | 1,409 | 1,044,000 |
| 2005/04/12 | 1,418 | 1,422 | 1,404 | 1,409 | 974,000 |
| 2005/04/11 | 1,434 | 1,434 | 1,415 | 1,422 | 739,000 |
| 2005/04/08 | 1,440 | 1,441 | 1,431 | 1,433 | 1,258,000 |
| 2005/04/07 | 1,436 | 1,438 | 1,429 | 1,436 | 686,000 |
| 2005/04/06 | 1,430 | 1,438 | 1,423 | 1,437 | 884,000 |
| 2005/04/05 | 1,429 | 1,433 | 1,424 | 1,426 | 1,273,000 |
| 2005/04/04 | 1,421 | 1,425 | 1,411 | 1,419 | 733,000 |
| 2005/04/01 | 1,414 | 1,428 | 1,403 | 1,427 | 975,000 |
| 2005/03/31 | 1,398 | 1,417 | 1,387 | 1,415 | 1,658,000 |
| 2005/03/30 | 1,418 | 1,419 | 1,408 | 1,418 | 1,495,000 |
| 2005/03/29 | 1,425 | 1,427 | 1,400 | 1,403 | 1,564,000 |
| 2005/03/28 | 1,419 | 1,425 | 1,413 | 1,421 | 757,000 |
| 2005/03/25 | 1,418 | 1,430 | 1,418 | 1,426 | 1,166,000 |
| 2005/03/24 | 1,420 | 1,439 | 1,418 | 1,438 | 2,248,000 |
| 2005/03/23 | 1,410 | 1,420 | 1,404 | 1,420 | 1,329,000 |
| 2005/03/22 | 1,410 | 1,415 | 1,403 | 1,403 | 1,740,000 |
| 2005/03/18 | 1,397 | 1,413 | 1,395 | 1,401 | 2,190,000 |
| 2005/03/17 | 1,404 | 1,404 | 1,391 | 1,392 | 2,236,000 |
| 2005/03/16 | 1,409 | 1,411 | 1,404 | 1,404 | 1,238,000 |
| 2005/03/15 | 1,405 | 1,416 | 1,402 | 1,402 | 1,296,000 |
| 2005/03/14 | 1,417 | 1,417 | 1,400 | 1,400 | 1,524,000 |
| 2005/03/11 | 1,413 | 1,423 | 1,412 | 1,412 | 5,001,000 |
| 2005/03/10 | 1,426 | 1,426 | 1,411 | 1,416 | 1,482,000 |
| 2005/03/09 | 1,425 | 1,432 | 1,423 | 1,427 | 2,070,000 |
| 2005/03/08 | 1,430 | 1,430 | 1,418 | 1,421 | 1,546,000 |
| 2005/03/07 | 1,433 | 1,433 | 1,426 | 1,429 | 1,113,000 |
| 2005/03/04 | 1,427 | 1,430 | 1,420 | 1,427 | 1,238,000 |
| 2005/03/03 | 1,423 | 1,433 | 1,421 | 1,427 | 2,621,000 |
| 2005/03/02 | 1,435 | 1,435 | 1,425 | 1,427 | 1,821,000 |
| 2005/03/01 | 1,430 | 1,430 | 1,424 | 1,429 | 798,000 |
| 2005/02/28 | 1,430 | 1,432 | 1,421 | 1,424 | 1,467,000 |
| 2005/02/25 | 1,430 | 1,436 | 1,428 | 1,428 | 1,502,000 |
| 2005/02/24 | 1,430 | 1,435 | 1,426 | 1,430 | 910,000 |
| 2005/02/23 | 1,432 | 1,434 | 1,423 | 1,430 | 1,205,000 |
| 2005/02/22 | 1,445 | 1,449 | 1,437 | 1,441 | 988,000 |
| 2005/02/21 | 1,455 | 1,461 | 1,448 | 1,448 | 770,000 |
| 2005/02/18 | 1,468 | 1,470 | 1,459 | 1,465 | 1,105,000 |
| 2005/02/17 | 1,455 | 1,471 | 1,455 | 1,461 | 463,000 |
| 2005/02/16 | 1,460 | 1,475 | 1,460 | 1,463 | 694,000 |
| 2005/02/15 | 1,464 | 1,467 | 1,456 | 1,461 | 625,000 |
| 2005/02/14 | 1,470 | 1,475 | 1,464 | 1,464 | 1,360,000 |
| 2005/02/10 | 1,461 | 1,475 | 1,439 | 1,472 | 2,603,000 |
| 2005/02/09 | 1,481 | 1,490 | 1,473 | 1,481 | 1,645,000 |
| 2005/02/08 | 1,480 | 1,485 | 1,470 | 1,470 | 850,000 |
| 2005/02/07 | 1,480 | 1,492 | 1,474 | 1,477 | 1,216,000 |
| 2005/02/04 | 1,478 | 1,485 | 1,461 | 1,476 | 898,000 |
| 2005/02/03 | 1,487 | 1,489 | 1,465 | 1,472 | 1,092,000 |
| 2005/02/02 | 1,480 | 1,500 | 1,474 | 1,491 | 1,770,000 |
| 2005/02/01 | 1,448 | 1,480 | 1,444 | 1,477 | 2,033,000 |
| 2005/01/31 | 1,416 | 1,459 | 1,414 | 1,441 | 1,093,000 |
| 2005/01/28 | 1,425 | 1,436 | 1,420 | 1,436 | 609,000 |
| 2005/01/27 | 1,432 | 1,437 | 1,412 | 1,419 | 1,191,000 |
| 2005/01/26 | 1,453 | 1,455 | 1,430 | 1,431 | 1,129,000 |
| 2005/01/25 | 1,430 | 1,437 | 1,428 | 1,434 | 572,000 |
| 2005/01/24 | 1,428 | 1,445 | 1,424 | 1,440 | 518,000 |
| 2005/01/21 | 1,429 | 1,444 | 1,428 | 1,431 | 960,000 |
| 2005/01/20 | 1,436 | 1,436 | 1,400 | 1,414 | 1,024,000 |
| 2005/01/19 | 1,441 | 1,451 | 1,436 | 1,443 | 716,000 |
| 2005/01/18 | 1,455 | 1,455 | 1,434 | 1,434 | 506,000 |
| 2005/01/17 | 1,457 | 1,457 | 1,439 | 1,446 | 504,000 |
| 2005/01/14 | 1,420 | 1,458 | 1,420 | 1,444 | 1,889,000 |
| 2005/01/13 | 1,442 | 1,451 | 1,433 | 1,434 | 451,000 |
| 2005/01/12 | 1,469 | 1,474 | 1,447 | 1,451 | 1,067,000 |
| 2005/01/11 | 1,478 | 1,484 | 1,473 | 1,473 | 734,000 |
| 2005/01/07 | 1,483 | 1,483 | 1,459 | 1,460 | 760,000 |
| 2005/01/06 | 1,450 | 1,470 | 1,450 | 1,463 | 939,000 |
| 2005/01/05 | 1,442 | 1,463 | 1,442 | 1,457 | 2,161,000 |
| 2005/01/04 | 1,485 | 1,490 | 1,476 | 1,482 | 626,000 |