日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 | 2,550 | 2,600 | 2,500 | 2,550 | 535,000 |
| 2005/12/29 | 2,570 | 2,615 | 2,570 | 2,580 | 948,000 |
| 2005/12/28 | 2,500 | 2,575 | 2,485 | 2,575 | 1,183,000 |
| 2005/12/27 | 2,470 | 2,520 | 2,435 | 2,515 | 950,000 |
| 2005/12/26 | 2,490 | 2,515 | 2,460 | 2,480 | 961,000 |
| 2005/12/22 | 2,455 | 2,490 | 2,415 | 2,485 | 1,118,000 |
| 2005/12/21 | 2,450 | 2,485 | 2,430 | 2,455 | 907,000 |
| 2005/12/20 | 2,385 | 2,440 | 2,370 | 2,430 | 949,000 |
| 2005/12/19 | 2,335 | 2,385 | 2,330 | 2,345 | 1,280,000 |
| 2005/12/16 | 2,330 | 2,395 | 2,315 | 2,325 | 1,418,000 |
| 2005/12/15 | 2,325 | 2,410 | 2,315 | 2,340 | 2,352,000 |
| 2005/12/14 | 2,540 | 2,540 | 2,430 | 2,445 | 1,296,000 |
| 2005/12/13 | 2,530 | 2,540 | 2,480 | 2,500 | 1,197,000 |
| 2005/12/12 | 2,575 | 2,580 | 2,530 | 2,530 | 1,146,000 |
| 2005/12/09 | 2,360 | 2,520 | 2,360 | 2,495 | 1,881,000 |
| 2005/12/08 | 2,445 | 2,460 | 2,350 | 2,395 | 2,133,000 |
| 2005/12/07 | 2,545 | 2,625 | 2,470 | 2,485 | 3,044,000 |
| 2005/12/06 | 2,735 | 2,745 | 2,570 | 2,585 | 2,875,000 |
| 2005/12/05 | 2,655 | 2,750 | 2,650 | 2,730 | 2,311,000 |
| 2005/12/02 | 2,605 | 2,660 | 2,570 | 2,655 | 1,946,000 |
| 2005/12/01 | 2,595 | 2,620 | 2,515 | 2,525 | 2,175,000 |
| 2005/11/30 | 2,505 | 2,570 | 2,500 | 2,530 | 1,542,000 |
| 2005/11/29 | 2,460 | 2,525 | 2,435 | 2,505 | 2,185,000 |
| 2005/11/28 | 2,410 | 2,585 | 2,410 | 2,500 | 3,525,000 |
| 2005/11/25 | 2,290 | 2,290 | 2,225 | 2,290 | 1,511,000 |
| 2005/11/24 | 2,245 | 2,320 | 2,230 | 2,295 | 2,711,000 |
| 2005/11/22 | 2,155 | 2,170 | 2,125 | 2,165 | 1,556,000 |
| 2005/11/21 | 2,015 | 2,170 | 2,015 | 2,115 | 2,129,000 |
| 2005/11/18 | 2,040 | 2,050 | 2,000 | 2,015 | 546,000 |
| 2005/11/17 | 1,990 | 2,050 | 1,989 | 2,020 | 1,435,000 |
| 2005/11/16 | 1,929 | 1,990 | 1,919 | 1,990 | 1,257,000 |
| 2005/11/15 | 1,900 | 1,925 | 1,888 | 1,903 | 878,000 |
| 2005/11/14 | 1,950 | 1,965 | 1,905 | 1,916 | 1,859,000 |
| 2005/11/11 | 1,977 | 1,992 | 1,960 | 1,977 | 1,039,000 |
| 2005/11/10 | 1,969 | 1,983 | 1,937 | 1,947 | 1,326,000 |
| 2005/11/09 | 1,960 | 2,000 | 1,935 | 1,999 | 2,475,000 |
| 2005/11/08 | 1,952 | 1,979 | 1,912 | 1,940 | 2,332,000 |
| 2005/11/07 | 1,895 | 1,946 | 1,887 | 1,940 | 1,839,000 |
| 2005/11/04 | 1,860 | 1,884 | 1,851 | 1,877 | 1,355,000 |
| 2005/11/02 | 1,863 | 1,891 | 1,845 | 1,859 | 1,124,000 |
| 2005/11/01 | 1,880 | 1,892 | 1,864 | 1,885 | 681,000 |
| 2005/10/31 | 1,813 | 1,872 | 1,806 | 1,859 | 1,462,000 |
| 2005/10/28 | 1,790 | 1,815 | 1,767 | 1,798 | 1,379,000 |
| 2005/10/27 | 1,780 | 1,813 | 1,762 | 1,789 | 2,141,000 |
| 2005/10/26 | 1,720 | 1,748 | 1,702 | 1,742 | 1,806,000 |
| 2005/10/25 | 1,679 | 1,707 | 1,660 | 1,700 | 1,064,000 |
| 2005/10/24 | 1,673 | 1,673 | 1,641 | 1,649 | 527,000 |
| 2005/10/21 | 1,653 | 1,683 | 1,638 | 1,674 | 1,112,000 |
| 2005/10/20 | 1,688 | 1,695 | 1,657 | 1,660 | 773,000 |
| 2005/10/19 | 1,665 | 1,671 | 1,635 | 1,661 | 939,000 |
| 2005/10/18 | 1,702 | 1,706 | 1,688 | 1,695 | 1,176,000 |
| 2005/10/17 | 1,695 | 1,713 | 1,680 | 1,688 | 2,421,000 |
| 2005/10/14 | 1,629 | 1,667 | 1,620 | 1,665 | 2,089,000 |
| 2005/10/13 | 1,642 | 1,642 | 1,615 | 1,629 | 1,199,000 |
| 2005/10/12 | 1,585 | 1,663 | 1,585 | 1,644 | 2,563,000 |
| 2005/10/11 | 1,579 | 1,587 | 1,571 | 1,584 | 588,000 |
| 2005/10/07 | 1,581 | 1,599 | 1,579 | 1,579 | 849,000 |
| 2005/10/06 | 1,601 | 1,614 | 1,573 | 1,576 | 710,000 |
| 2005/10/05 | 1,642 | 1,660 | 1,627 | 1,637 | 1,846,000 |
| 2005/10/04 | 1,604 | 1,625 | 1,603 | 1,612 | 1,411,000 |
| 2005/10/03 | 1,645 | 1,645 | 1,603 | 1,610 | 1,183,000 |
| 2005/09/30 | 1,650 | 1,655 | 1,620 | 1,645 | 1,052,000 |
| 2005/09/29 | 1,708 | 1,708 | 1,656 | 1,685 | 764,000 |
| 2005/09/28 | 1,629 | 1,693 | 1,629 | 1,678 | 1,096,000 |
| 2005/09/27 | 1,635 | 1,635 | 1,612 | 1,614 | 633,000 |
| 2005/09/26 | 1,594 | 1,635 | 1,590 | 1,635 | 1,254,000 |
| 2005/09/22 | 1,568 | 1,594 | 1,565 | 1,589 | 1,005,000 |
| 2005/09/21 | 1,559 | 1,598 | 1,557 | 1,595 | 1,157,000 |
| 2005/09/20 | 1,557 | 1,562 | 1,553 | 1,554 | 511,000 |
| 2005/09/16 | 1,570 | 1,571 | 1,526 | 1,549 | 1,272,000 |
| 2005/09/15 | 1,590 | 1,590 | 1,568 | 1,576 | 546,000 |
| 2005/09/14 | 1,574 | 1,593 | 1,570 | 1,580 | 1,004,000 |
| 2005/09/13 | 1,565 | 1,576 | 1,560 | 1,574 | 1,071,000 |
| 2005/09/12 | 1,530 | 1,559 | 1,525 | 1,551 | 1,309,000 |
| 2005/09/09 | 1,544 | 1,544 | 1,516 | 1,521 | 1,393,000 |
| 2005/09/08 | 1,545 | 1,545 | 1,502 | 1,516 | 510,000 |
| 2005/09/07 | 1,548 | 1,548 | 1,523 | 1,545 | 1,133,000 |
| 2005/09/06 | 1,548 | 1,548 | 1,515 | 1,521 | 691,000 |
| 2005/09/05 | 1,549 | 1,550 | 1,538 | 1,543 | 394,000 |
| 2005/09/02 | 1,540 | 1,545 | 1,537 | 1,540 | 608,000 |
| 2005/09/01 | 1,532 | 1,548 | 1,532 | 1,536 | 525,000 |
| 2005/08/31 | 1,550 | 1,555 | 1,524 | 1,532 | 1,061,000 |
| 2005/08/30 | 1,549 | 1,562 | 1,543 | 1,544 | 1,026,000 |
| 2005/08/29 | 1,551 | 1,554 | 1,542 | 1,549 | 949,000 |
| 2005/08/26 | 1,550 | 1,563 | 1,547 | 1,561 | 620,000 |
| 2005/08/25 | 1,536 | 1,546 | 1,536 | 1,542 | 765,000 |
| 2005/08/24 | 1,540 | 1,560 | 1,539 | 1,559 | 1,319,000 |
| 2005/08/23 | 1,537 | 1,546 | 1,517 | 1,531 | 1,084,000 |
| 2005/08/22 | 1,510 | 1,521 | 1,507 | 1,514 | 1,347,000 |
| 2005/08/19 | 1,521 | 1,531 | 1,512 | 1,513 | 1,129,000 |
| 2005/08/18 | 1,512 | 1,537 | 1,512 | 1,525 | 1,289,000 |
| 2005/08/17 | 1,506 | 1,511 | 1,504 | 1,506 | 964,000 |
| 2005/08/16 | 1,516 | 1,523 | 1,507 | 1,517 | 804,000 |
| 2005/08/15 | 1,500 | 1,522 | 1,497 | 1,505 | 850,000 |
| 2005/08/12 | 1,505 | 1,526 | 1,494 | 1,494 | 1,678,000 |
| 2005/08/11 | 1,530 | 1,542 | 1,505 | 1,527 | 2,697,000 |
| 2005/08/10 | 1,553 | 1,565 | 1,528 | 1,533 | 928,000 |
| 2005/08/09 | 1,544 | 1,566 | 1,531 | 1,553 | 1,623,000 |
| 2005/08/08 | 1,471 | 1,528 | 1,457 | 1,526 | 1,331,000 |
| 2005/08/05 | 1,479 | 1,505 | 1,472 | 1,491 | 2,018,000 |
| 2005/08/04 | 1,542 | 1,546 | 1,481 | 1,488 | 2,467,000 |
| 2005/08/03 | 1,520 | 1,527 | 1,502 | 1,512 | 2,228,000 |
| 2005/08/02 | 1,559 | 1,579 | 1,481 | 1,489 | 4,395,000 |
| 2005/08/01 | 1,499 | 1,537 | 1,489 | 1,533 | 2,254,000 |
| 2005/07/29 | 1,476 | 1,500 | 1,459 | 1,495 | 1,009,000 |
| 2005/07/28 | 1,475 | 1,479 | 1,458 | 1,467 | 619,000 |
| 2005/07/27 | 1,481 | 1,487 | 1,462 | 1,465 | 928,000 |
| 2005/07/26 | 1,463 | 1,493 | 1,460 | 1,470 | 1,829,000 |
| 2005/07/25 | 1,411 | 1,454 | 1,411 | 1,443 | 945,000 |
| 2005/07/22 | 1,430 | 1,436 | 1,400 | 1,410 | 1,985,000 |
| 2005/07/21 | 1,432 | 1,489 | 1,431 | 1,455 | 2,971,000 |
| 2005/07/20 | 1,399 | 1,430 | 1,399 | 1,422 | 1,080,000 |
| 2005/07/19 | 1,395 | 1,404 | 1,383 | 1,398 | 754,000 |
| 2005/07/15 | 1,393 | 1,402 | 1,381 | 1,400 | 1,760,000 |
| 2005/07/14 | 1,380 | 1,380 | 1,370 | 1,373 | 765,000 |
| 2005/07/13 | 1,372 | 1,378 | 1,360 | 1,368 | 772,000 |
| 2005/07/12 | 1,376 | 1,377 | 1,366 | 1,372 | 786,000 |
| 2005/07/11 | 1,368 | 1,377 | 1,360 | 1,366 | 764,000 |
| 2005/07/08 | 1,361 | 1,391 | 1,353 | 1,365 | 1,765,000 |
| 2005/07/07 | 1,340 | 1,380 | 1,335 | 1,374 | 2,307,000 |
| 2005/07/06 | 1,325 | 1,353 | 1,315 | 1,337 | 2,171,000 |
| 2005/07/05 | 1,318 | 1,318 | 1,298 | 1,307 | 795,000 |
| 2005/07/04 | 1,322 | 1,325 | 1,314 | 1,317 | 676,000 |
| 2005/07/01 | 1,298 | 1,315 | 1,294 | 1,315 | 2,589,000 |
| 2005/06/30 | 1,297 | 1,298 | 1,261 | 1,279 | 959,000 |
| 2005/06/29 | 1,286 | 1,296 | 1,282 | 1,290 | 1,305,000 |
| 2005/06/28 | 1,269 | 1,277 | 1,243 | 1,275 | 530,000 |
| 2005/06/27 | 1,267 | 1,277 | 1,259 | 1,271 | 818,000 |
| 2005/06/24 | 1,274 | 1,283 | 1,266 | 1,275 | 702,000 |
| 2005/06/23 | 1,266 | 1,280 | 1,265 | 1,279 | 691,000 |
| 2005/06/22 | 1,270 | 1,290 | 1,263 | 1,278 | 2,242,000 |
| 2005/06/21 | 1,262 | 1,268 | 1,258 | 1,259 | 1,489,000 |
| 2005/06/20 | 1,259 | 1,274 | 1,251 | 1,258 | 1,223,000 |
| 2005/06/17 | 1,267 | 1,282 | 1,267 | 1,279 | 917,000 |
| 2005/06/16 | 1,273 | 1,274 | 1,253 | 1,261 | 826,000 |
| 2005/06/15 | 1,255 | 1,280 | 1,254 | 1,272 | 1,534,000 |
| 2005/06/14 | 1,249 | 1,266 | 1,245 | 1,247 | 769,000 |
| 2005/06/13 | 1,245 | 1,257 | 1,237 | 1,246 | 1,623,000 |
| 2005/06/10 | 1,223 | 1,264 | 1,220 | 1,263 | 3,393,000 |
| 2005/06/09 | 1,214 | 1,214 | 1,186 | 1,207 | 1,866,000 |
| 2005/06/08 | 1,200 | 1,204 | 1,188 | 1,196 | 2,492,000 |
| 2005/06/07 | 1,195 | 1,197 | 1,170 | 1,180 | 1,602,000 |
| 2005/06/06 | 1,211 | 1,213 | 1,186 | 1,193 | 2,157,000 |
| 2005/06/03 | 1,235 | 1,238 | 1,225 | 1,231 | 2,349,000 |
| 2005/06/02 | 1,226 | 1,233 | 1,218 | 1,228 | 2,519,000 |
| 2005/06/01 | 1,219 | 1,222 | 1,211 | 1,217 | 1,565,000 |
| 2005/05/31 | 1,215 | 1,231 | 1,214 | 1,226 | 1,298,000 |
| 2005/05/30 | 1,220 | 1,230 | 1,215 | 1,227 | 1,889,000 |
| 2005/05/27 | 1,185 | 1,219 | 1,180 | 1,210 | 1,851,000 |
| 2005/05/26 | 1,182 | 1,182 | 1,142 | 1,170 | 1,311,000 |
| 2005/05/25 | 1,180 | 1,188 | 1,171 | 1,182 | 1,019,000 |
| 2005/05/24 | 1,185 | 1,208 | 1,185 | 1,193 | 1,936,000 |
| 2005/05/23 | 1,157 | 1,199 | 1,155 | 1,184 | 2,728,000 |
| 2005/05/20 | 1,145 | 1,158 | 1,129 | 1,131 | 1,668,000 |
| 2005/05/19 | 1,103 | 1,150 | 1,085 | 1,149 | 1,006,000 |
| 2005/05/18 | 1,083 | 1,099 | 1,083 | 1,083 | 453,000 |
| 2005/05/17 | 1,110 | 1,115 | 1,090 | 1,098 | 413,000 |
| 2005/05/16 | 1,114 | 1,119 | 1,107 | 1,107 | 473,000 |
| 2005/05/13 | 1,110 | 1,118 | 1,096 | 1,103 | 666,000 |
| 2005/05/12 | 1,133 | 1,134 | 1,112 | 1,130 | 703,000 |
| 2005/05/11 | 1,132 | 1,136 | 1,123 | 1,135 | 606,000 |
| 2005/05/10 | 1,125 | 1,128 | 1,114 | 1,124 | 508,000 |
| 2005/05/09 | 1,119 | 1,123 | 1,096 | 1,116 | 632,000 |
| 2005/05/06 | 1,106 | 1,115 | 1,102 | 1,115 | 402,000 |
| 2005/05/02 | 1,095 | 1,106 | 1,076 | 1,099 | 425,000 |
| 2005/04/28 | 1,098 | 1,098 | 1,083 | 1,097 | 458,000 |
| 2005/04/27 | 1,084 | 1,094 | 1,081 | 1,092 | 238,000 |
| 2005/04/26 | 1,091 | 1,092 | 1,081 | 1,084 | 198,000 |
| 2005/04/25 | 1,081 | 1,096 | 1,072 | 1,074 | 365,000 |
| 2005/04/22 | 1,102 | 1,102 | 1,081 | 1,090 | 337,000 |
| 2005/04/21 | 1,067 | 1,069 | 1,050 | 1,062 | 560,000 |
| 2005/04/20 | 1,097 | 1,105 | 1,083 | 1,087 | 445,000 |
| 2005/04/19 | 1,065 | 1,077 | 1,058 | 1,073 | 648,000 |
| 2005/04/18 | 1,078 | 1,080 | 1,054 | 1,054 | 465,000 |
| 2005/04/15 | 1,105 | 1,114 | 1,094 | 1,094 | 703,000 |
| 2005/04/14 | 1,101 | 1,115 | 1,092 | 1,105 | 915,000 |
| 2005/04/13 | 1,122 | 1,127 | 1,108 | 1,110 | 442,000 |
| 2005/04/12 | 1,125 | 1,125 | 1,116 | 1,116 | 205,000 |
| 2005/04/11 | 1,135 | 1,135 | 1,118 | 1,126 | 375,000 |
| 2005/04/08 | 1,143 | 1,143 | 1,128 | 1,137 | 350,000 |
| 2005/04/07 | 1,130 | 1,142 | 1,126 | 1,141 | 491,000 |
| 2005/04/06 | 1,128 | 1,135 | 1,120 | 1,129 | 455,000 |
| 2005/04/05 | 1,130 | 1,138 | 1,122 | 1,133 | 719,000 |
| 2005/04/04 | 1,101 | 1,133 | 1,101 | 1,133 | 575,000 |
| 2005/04/01 | 1,089 | 1,105 | 1,080 | 1,100 | 350,000 |
| 2005/03/31 | 1,101 | 1,109 | 1,094 | 1,109 | 391,000 |
| 2005/03/30 | 1,086 | 1,092 | 1,071 | 1,081 | 369,000 |
| 2005/03/29 | 1,099 | 1,113 | 1,084 | 1,095 | 740,000 |
| 2005/03/28 | 1,090 | 1,102 | 1,089 | 1,098 | 217,000 |
| 2005/03/25 | 1,097 | 1,097 | 1,082 | 1,095 | 188,000 |
| 2005/03/24 | 1,090 | 1,101 | 1,084 | 1,084 | 517,000 |
| 2005/03/23 | 1,075 | 1,091 | 1,068 | 1,089 | 545,000 |
| 2005/03/22 | 1,100 | 1,100 | 1,075 | 1,075 | 603,000 |
| 2005/03/18 | 1,087 | 1,095 | 1,078 | 1,082 | 665,000 |
| 2005/03/17 | 1,100 | 1,100 | 1,086 | 1,087 | 326,000 |
| 2005/03/16 | 1,108 | 1,111 | 1,092 | 1,102 | 337,000 |
| 2005/03/15 | 1,119 | 1,119 | 1,105 | 1,111 | 298,000 |
| 2005/03/14 | 1,127 | 1,127 | 1,095 | 1,099 | 495,000 |
| 2005/03/11 | 1,128 | 1,129 | 1,123 | 1,123 | 579,000 |
| 2005/03/10 | 1,115 | 1,128 | 1,112 | 1,123 | 553,000 |
| 2005/03/09 | 1,110 | 1,122 | 1,104 | 1,109 | 491,000 |
| 2005/03/08 | 1,122 | 1,129 | 1,112 | 1,113 | 623,000 |
| 2005/03/07 | 1,100 | 1,123 | 1,099 | 1,120 | 781,000 |
| 2005/03/04 | 1,096 | 1,110 | 1,082 | 1,095 | 989,000 |
| 2005/03/03 | 1,095 | 1,110 | 1,095 | 1,109 | 924,000 |
| 2005/03/02 | 1,112 | 1,117 | 1,110 | 1,113 | 430,000 |
| 2005/03/01 | 1,108 | 1,115 | 1,102 | 1,110 | 622,000 |
| 2005/02/28 | 1,101 | 1,118 | 1,095 | 1,118 | 699,000 |
| 2005/02/25 | 1,088 | 1,110 | 1,083 | 1,110 | 762,000 |
| 2005/02/24 | 1,092 | 1,092 | 1,080 | 1,087 | 539,000 |
| 2005/02/23 | 1,080 | 1,086 | 1,079 | 1,086 | 429,000 |
| 2005/02/22 | 1,088 | 1,092 | 1,081 | 1,088 | 427,000 |
| 2005/02/21 | 1,082 | 1,093 | 1,079 | 1,084 | 529,000 |
| 2005/02/18 | 1,074 | 1,088 | 1,074 | 1,082 | 580,000 |
| 2005/02/17 | 1,074 | 1,082 | 1,072 | 1,081 | 621,000 |
| 2005/02/16 | 1,076 | 1,089 | 1,076 | 1,076 | 580,000 |
| 2005/02/15 | 1,084 | 1,091 | 1,082 | 1,086 | 538,000 |
| 2005/02/14 | 1,090 | 1,091 | 1,080 | 1,091 | 751,000 |
| 2005/02/10 | 1,068 | 1,085 | 1,065 | 1,085 | 704,000 |
| 2005/02/09 | 1,063 | 1,071 | 1,056 | 1,065 | 494,000 |
| 2005/02/08 | 1,069 | 1,076 | 1,064 | 1,066 | 428,000 |
| 2005/02/07 | 1,074 | 1,078 | 1,068 | 1,072 | 569,000 |
| 2005/02/04 | 1,058 | 1,073 | 1,056 | 1,073 | 1,105,000 |
| 2005/02/03 | 1,061 | 1,074 | 1,046 | 1,056 | 1,113,000 |
| 2005/02/02 | 1,041 | 1,056 | 1,034 | 1,055 | 788,000 |
| 2005/02/01 | 1,049 | 1,049 | 1,028 | 1,038 | 482,000 |
| 2005/01/31 | 1,034 | 1,047 | 1,028 | 1,046 | 389,000 |
| 2005/01/28 | 1,030 | 1,037 | 1,021 | 1,029 | 462,000 |
| 2005/01/27 | 1,035 | 1,037 | 1,017 | 1,021 | 776,000 |
| 2005/01/26 | 1,032 | 1,044 | 1,028 | 1,041 | 737,000 |
| 2005/01/25 | 1,033 | 1,033 | 1,019 | 1,025 | 629,000 |
| 2005/01/24 | 1,011 | 1,034 | 1,008 | 1,032 | 744,000 |
| 2005/01/21 | 1,012 | 1,014 | 1,000 | 1,002 | 802,000 |
| 2005/01/20 | 1,029 | 1,031 | 1,015 | 1,015 | 784,000 |
| 2005/01/19 | 1,040 | 1,042 | 1,029 | 1,033 | 455,000 |
| 2005/01/18 | 1,047 | 1,049 | 1,025 | 1,029 | 544,000 |
| 2005/01/17 | 1,041 | 1,049 | 1,039 | 1,046 | 388,000 |
| 2005/01/14 | 1,031 | 1,044 | 1,027 | 1,034 | 458,000 |
| 2005/01/13 | 1,050 | 1,050 | 1,026 | 1,030 | 677,000 |
| 2005/01/12 | 1,063 | 1,069 | 1,045 | 1,054 | 611,000 |
| 2005/01/11 | 1,063 | 1,063 | 1,050 | 1,062 | 610,000 |
| 2005/01/07 | 1,047 | 1,051 | 1,035 | 1,047 | 696,000 |
| 2005/01/06 | 1,040 | 1,052 | 1,038 | 1,047 | 588,000 |
| 2005/01/05 | 1,059 | 1,068 | 1,047 | 1,049 | 407,000 |
| 2005/01/04 | 1,062 | 1,071 | 1,056 | 1,071 | 434,000 |