ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 3,970 | 3,980 | 3,940 | 3,960 | 1,193,300 |
| 2005/12/29 | 4,010 | 4,030 | 3,970 | 3,980 | 1,291,400 |
| 2005/12/28 | 3,960 | 4,000 | 3,950 | 4,000 | 1,326,000 |
| 2005/12/27 | 3,970 | 3,980 | 3,940 | 3,950 | 1,254,800 |
| 2005/12/26 | 4,010 | 4,040 | 3,990 | 3,990 | 1,453,400 |
| 2005/12/22 | 4,010 | 4,060 | 3,950 | 4,020 | 2,753,700 |
| 2005/12/21 | 4,050 | 4,050 | 3,980 | 4,000 | 1,908,600 |
| 2005/12/20 | 3,970 | 4,060 | 3,960 | 4,040 | 3,512,900 |
| 2005/12/19 | 3,970 | 3,980 | 3,950 | 3,970 | 1,998,900 |
| 2005/12/16 | 3,950 | 4,030 | 3,930 | 3,960 | 3,459,100 |
| 2005/12/15 | 3,970 | 4,040 | 3,930 | 3,970 | 4,289,400 |
| 2005/12/14 | 4,130 | 4,150 | 3,970 | 4,020 | 8,266,700 |
| 2005/12/13 | 4,050 | 4,210 | 3,980 | 4,180 | 12,104,100 |
| 2005/12/12 | 3,970 | 4,050 | 3,950 | 4,050 | 5,063,400 |
| 2005/12/09 | 3,870 | 3,950 | 3,860 | 3,930 | 5,178,300 |
| 2005/12/08 | 3,960 | 3,970 | 3,820 | 3,850 | 4,769,700 |
| 2005/12/07 | 3,990 | 4,020 | 3,950 | 3,970 | 3,597,300 |
| 2005/12/06 | 3,970 | 4,000 | 3,910 | 3,940 | 3,122,900 |
| 2005/12/05 | 3,950 | 4,010 | 3,920 | 3,950 | 5,566,500 |
| 2005/12/02 | 3,830 | 3,920 | 3,810 | 3,900 | 5,983,500 |
| 2005/12/01 | 3,800 | 3,810 | 3,760 | 3,790 | 2,786,000 |
| 2005/11/30 | 3,860 | 3,870 | 3,770 | 3,800 | 2,798,600 |
| 2005/11/29 | 3,820 | 3,870 | 3,800 | 3,820 | 3,414,400 |
| 2005/11/28 | 3,860 | 3,860 | 3,780 | 3,800 | 2,365,500 |
| 2005/11/25 | 3,750 | 3,870 | 3,740 | 3,820 | 3,401,800 |
| 2005/11/24 | 3,900 | 3,920 | 3,770 | 3,780 | 3,517,200 |
| 2005/11/22 | 3,880 | 3,910 | 3,850 | 3,910 | 1,779,600 |
| 2005/11/21 | 3,900 | 3,990 | 3,830 | 3,860 | 4,581,600 |
| 2005/11/18 | 3,980 | 3,980 | 3,900 | 3,920 | 2,333,300 |
| 2005/11/17 | 3,920 | 3,960 | 3,890 | 3,930 | 2,825,800 |
| 2005/11/16 | 3,860 | 3,940 | 3,810 | 3,940 | 2,976,600 |
| 2005/11/15 | 3,840 | 3,900 | 3,830 | 3,860 | 1,489,100 |
| 2005/11/14 | 3,940 | 3,990 | 3,830 | 3,860 | 3,411,700 |
| 2005/11/11 | 4,020 | 4,040 | 3,930 | 3,930 | 2,939,800 |
| 2005/11/10 | 3,960 | 4,020 | 3,920 | 4,000 | 6,037,200 |
| 2005/11/09 | 4,010 | 4,040 | 3,860 | 3,890 | 7,146,800 |
| 2005/11/08 | 3,830 | 4,080 | 3,790 | 4,050 | 13,732,400 |
| 2005/11/07 | 3,670 | 3,760 | 3,580 | 3,760 | 5,413,300 |
| 2005/11/04 | 3,760 | 3,760 | 3,650 | 3,660 | 2,418,300 |
| 2005/11/02 | 3,660 | 3,730 | 3,620 | 3,680 | 3,208,900 |
| 2005/11/01 | 3,630 | 3,650 | 3,590 | 3,630 | 1,367,800 |
| 2005/10/31 | 3,600 | 3,650 | 3,560 | 3,590 | 2,744,100 |
| 2005/10/28 | 3,560 | 3,580 | 3,500 | 3,580 | 2,471,300 |
| 2005/10/27 | 3,540 | 3,610 | 3,540 | 3,580 | 3,090,700 |
| 2005/10/26 | 3,470 | 3,550 | 3,470 | 3,520 | 2,314,800 |
| 2005/10/25 | 3,450 | 3,540 | 3,440 | 3,480 | 3,069,800 |
| 2005/10/24 | 3,440 | 3,460 | 3,370 | 3,380 | 2,593,900 |
| 2005/10/21 | 3,440 | 3,500 | 3,420 | 3,480 | 4,729,600 |
| 2005/10/20 | 3,610 | 3,630 | 3,520 | 3,540 | 3,006,900 |
| 2005/10/19 | 3,630 | 3,630 | 3,500 | 3,590 | 2,864,700 |
| 2005/10/18 | 3,540 | 3,660 | 3,520 | 3,650 | 4,507,800 |
| 2005/10/17 | 3,580 | 3,590 | 3,510 | 3,510 | 2,502,100 |
| 2005/10/14 | 3,710 | 3,720 | 3,550 | 3,580 | 5,054,200 |
| 2005/10/13 | 3,700 | 3,760 | 3,650 | 3,760 | 3,734,400 |
| 2005/10/12 | 3,850 | 3,930 | 3,800 | 3,800 | 5,583,900 |
| 2005/10/11 | 3,720 | 3,810 | 3,690 | 3,810 | 3,894,200 |
| 2005/10/07 | 3,540 | 3,680 | 3,540 | 3,670 | 4,202,100 |
| 2005/10/06 | 3,560 | 3,590 | 3,510 | 3,510 | 3,618,700 |
| 2005/10/05 | 3,560 | 3,660 | 3,540 | 3,610 | 4,175,400 |
| 2005/10/04 | 3,710 | 3,720 | 3,600 | 3,610 | 2,803,000 |
| 2005/10/03 | 3,590 | 3,770 | 3,540 | 3,740 | 4,761,000 |
| 2005/09/30 | 3,800 | 3,870 | 3,670 | 3,690 | 5,839,800 |
| 2005/09/29 | 3,920 | 4,010 | 3,780 | 3,940 | 7,283,600 |
| 2005/09/28 | 3,650 | 3,810 | 3,620 | 3,780 | 4,814,800 |
| 2005/09/27 | 3,660 | 3,700 | 3,580 | 3,610 | 7,505,000 |
| 2005/09/26 | 3,500 | 3,590 | 3,500 | 3,590 | 5,813,200 |
| 2005/09/22 | 3,350 | 3,450 | 3,320 | 3,450 | 5,077,100 |
| 2005/09/21 | 3,350 | 3,440 | 3,320 | 3,400 | 5,434,600 |
| 2005/09/20 | 3,300 | 3,340 | 3,280 | 3,320 | 3,321,600 |
| 2005/09/16 | 3,270 | 3,310 | 3,240 | 3,270 | 3,665,100 |
| 2005/09/15 | 3,170 | 3,270 | 3,170 | 3,270 | 3,111,800 |
| 2005/09/14 | 3,130 | 3,180 | 3,130 | 3,180 | 1,804,300 |
| 2005/09/13 | 3,150 | 3,170 | 3,120 | 3,160 | 2,835,900 |
| 2005/09/12 | 3,230 | 3,270 | 3,140 | 3,170 | 4,128,700 |
| 2005/09/09 | 3,130 | 3,210 | 3,080 | 3,180 | 6,721,100 |
| 2005/09/08 | 3,210 | 3,220 | 3,140 | 3,180 | 4,851,400 |
| 2005/09/07 | 3,290 | 3,310 | 3,220 | 3,240 | 3,572,100 |
| 2005/09/06 | 3,360 | 3,380 | 3,240 | 3,270 | 6,727,700 |
| 2005/09/05 | 3,300 | 3,330 | 3,270 | 3,320 | 3,964,700 |
| 2005/09/02 | 3,290 | 3,300 | 3,240 | 3,280 | 2,780,900 |
| 2005/09/01 | 3,270 | 3,330 | 3,240 | 3,280 | 8,234,800 |
| 2005/08/31 | 3,200 | 3,220 | 3,170 | 3,200 | 3,204,100 |
| 2005/08/30 | 3,130 | 3,220 | 3,120 | 3,200 | 5,775,800 |
| 2005/08/29 | 3,060 | 3,080 | 3,050 | 3,060 | 1,203,200 |
| 2005/08/26 | 3,100 | 3,120 | 3,090 | 3,100 | 1,222,200 |
| 2005/08/25 | 3,090 | 3,120 | 3,060 | 3,070 | 2,193,700 |
| 2005/08/24 | 3,120 | 3,140 | 3,100 | 3,120 | 3,024,800 |
| 2005/08/23 | 3,240 | 3,260 | 3,160 | 3,170 | 2,997,800 |
| 2005/08/22 | 3,180 | 3,240 | 3,180 | 3,230 | 1,917,000 |
| 2005/08/19 | 3,210 | 3,210 | 3,160 | 3,170 | 1,060,700 |
| 2005/08/18 | 3,210 | 3,240 | 3,190 | 3,200 | 3,752,600 |
| 2005/08/17 | 3,150 | 3,200 | 3,110 | 3,170 | 4,197,200 |
| 2005/08/16 | 3,160 | 3,190 | 3,120 | 3,160 | 2,794,900 |
| 2005/08/15 | 3,100 | 3,160 | 3,100 | 3,140 | 3,043,900 |
| 2005/08/12 | 3,120 | 3,120 | 3,050 | 3,070 | 2,633,200 |
| 2005/08/11 | 3,050 | 3,120 | 3,040 | 3,120 | 4,730,600 |
| 2005/08/10 | 2,960 | 3,050 | 2,960 | 3,050 | 4,502,300 |
| 2005/08/09 | 2,895 | 2,945 | 2,880 | 2,930 | 1,962,800 |
| 2005/08/08 | 2,850 | 2,880 | 2,840 | 2,875 | 1,622,000 |
| 2005/08/05 | 2,900 | 2,910 | 2,855 | 2,865 | 1,493,300 |
| 2005/08/04 | 2,940 | 2,960 | 2,880 | 2,915 | 1,720,800 |
| 2005/08/03 | 2,970 | 2,980 | 2,935 | 2,935 | 2,435,700 |
| 2005/08/02 | 2,975 | 2,985 | 2,920 | 2,950 | 2,035,800 |
| 2005/08/01 | 2,915 | 2,985 | 2,915 | 2,975 | 2,460,900 |
| 2005/07/29 | 2,945 | 2,950 | 2,890 | 2,910 | 2,252,400 |
| 2005/07/28 | 2,935 | 2,955 | 2,910 | 2,920 | 2,237,000 |
| 2005/07/27 | 2,870 | 2,935 | 2,870 | 2,925 | 2,532,800 |
| 2005/07/26 | 2,920 | 2,920 | 2,875 | 2,880 | 1,286,100 |
| 2005/07/25 | 2,920 | 2,930 | 2,900 | 2,915 | 1,241,500 |
| 2005/07/22 | 2,900 | 2,925 | 2,875 | 2,900 | 2,993,500 |
| 2005/07/21 | 2,905 | 2,915 | 2,870 | 2,875 | 1,572,700 |
| 2005/07/20 | 2,860 | 2,905 | 2,840 | 2,895 | 4,806,300 |
| 2005/07/19 | 2,830 | 2,850 | 2,820 | 2,830 | 4,223,100 |
| 2005/07/15 | 2,815 | 2,820 | 2,780 | 2,815 | 1,851,900 |
| 2005/07/14 | 2,775 | 2,805 | 2,765 | 2,795 | 1,948,300 |
| 2005/07/13 | 2,765 | 2,780 | 2,745 | 2,755 | 1,850,300 |
| 2005/07/12 | 2,790 | 2,795 | 2,750 | 2,750 | 2,636,600 |
| 2005/07/11 | 2,800 | 2,825 | 2,795 | 2,820 | 2,540,200 |
| 2005/07/08 | 2,730 | 2,785 | 2,725 | 2,765 | 2,612,400 |
| 2005/07/07 | 2,750 | 2,760 | 2,715 | 2,715 | 1,390,100 |
| 2005/07/06 | 2,740 | 2,760 | 2,735 | 2,760 | 2,940,900 |
| 2005/07/05 | 2,740 | 2,745 | 2,725 | 2,735 | 1,449,700 |
| 2005/07/04 | 2,740 | 2,750 | 2,730 | 2,740 | 1,250,100 |
| 2005/07/01 | 2,740 | 2,740 | 2,715 | 2,725 | 1,451,300 |
| 2005/06/30 | 2,735 | 2,740 | 2,715 | 2,740 | 2,051,400 |
| 2005/06/29 | 2,710 | 2,725 | 2,700 | 2,710 | 2,658,700 |
| 2005/06/28 | 2,685 | 2,685 | 2,665 | 2,670 | 2,948,700 |
| 2005/06/27 | 2,665 | 2,670 | 2,650 | 2,650 | 2,000,400 |
| 2005/06/24 | 2,685 | 2,705 | 2,675 | 2,700 | 2,619,100 |
| 2005/06/23 | 2,730 | 2,750 | 2,715 | 2,725 | 1,238,600 |
| 2005/06/22 | 2,750 | 2,750 | 2,710 | 2,720 | 2,846,700 |
| 2005/06/21 | 2,750 | 2,765 | 2,725 | 2,760 | 2,596,600 |
| 2005/06/20 | 2,845 | 2,855 | 2,770 | 2,770 | 4,641,800 |
| 2005/06/17 | 2,750 | 2,820 | 2,745 | 2,820 | 4,768,300 |
| 2005/06/16 | 2,700 | 2,740 | 2,685 | 2,710 | 3,030,600 |
| 2005/06/15 | 2,670 | 2,685 | 2,660 | 2,665 | 1,940,800 |
| 2005/06/14 | 2,700 | 2,710 | 2,650 | 2,665 | 1,708,300 |
| 2005/06/13 | 2,690 | 2,735 | 2,685 | 2,690 | 2,515,000 |
| 2005/06/10 | 2,625 | 2,700 | 2,625 | 2,680 | 3,584,600 |
| 2005/06/09 | 2,630 | 2,650 | 2,615 | 2,620 | 1,995,000 |
| 2005/06/08 | 2,650 | 2,665 | 2,620 | 2,630 | 3,392,700 |
| 2005/06/07 | 2,700 | 2,705 | 2,665 | 2,665 | 1,399,700 |
| 2005/06/06 | 2,685 | 2,710 | 2,680 | 2,700 | 1,486,900 |
| 2005/06/03 | 2,730 | 2,740 | 2,690 | 2,710 | 2,616,800 |
| 2005/06/02 | 2,730 | 2,750 | 2,710 | 2,710 | 2,101,000 |
| 2005/06/01 | 2,725 | 2,750 | 2,705 | 2,725 | 1,936,700 |
| 2005/05/31 | 2,715 | 2,735 | 2,690 | 2,735 | 2,808,400 |
| 2005/05/30 | 2,660 | 2,715 | 2,650 | 2,675 | 2,772,700 |
| 2005/05/27 | 2,650 | 2,675 | 2,630 | 2,635 | 3,350,600 |
| 2005/05/26 | 2,610 | 2,645 | 2,590 | 2,645 | 6,024,000 |
| 2005/05/25 | 2,695 | 2,700 | 2,600 | 2,650 | 9,646,100 |
| 2005/05/24 | 2,805 | 2,815 | 2,750 | 2,760 | 3,161,700 |
| 2005/05/23 | 2,830 | 2,840 | 2,810 | 2,830 | 1,167,000 |
| 2005/05/20 | 2,870 | 2,875 | 2,810 | 2,825 | 2,095,600 |
| 2005/05/19 | 2,820 | 2,870 | 2,810 | 2,865 | 2,803,300 |
| 2005/05/18 | 2,770 | 2,770 | 2,735 | 2,740 | 2,501,500 |
| 2005/05/17 | 2,785 | 2,815 | 2,725 | 2,730 | 3,684,000 |
| 2005/05/16 | 2,820 | 2,825 | 2,750 | 2,765 | 2,728,100 |
| 2005/05/13 | 2,850 | 2,855 | 2,820 | 2,825 | 3,900,300 |
| 2005/05/12 | 2,875 | 2,950 | 2,870 | 2,905 | 3,426,500 |
| 2005/05/11 | 2,910 | 2,910 | 2,845 | 2,880 | 2,195,000 |
| 2005/05/10 | 2,940 | 2,945 | 2,890 | 2,920 | 1,755,000 |
| 2005/05/09 | 2,970 | 2,980 | 2,910 | 2,930 | 1,998,700 |
| 2005/05/06 | 2,925 | 2,960 | 2,915 | 2,955 | 2,026,100 |
| 2005/05/02 | 2,880 | 2,915 | 2,865 | 2,910 | 1,221,300 |
| 2005/04/28 | 2,880 | 2,925 | 2,830 | 2,910 | 4,226,900 |
| 2005/04/27 | 2,845 | 2,900 | 2,795 | 2,890 | 4,193,400 |
| 2005/04/26 | 2,840 | 2,880 | 2,830 | 2,845 | 1,716,800 |
| 2005/04/25 | 2,845 | 2,870 | 2,800 | 2,840 | 1,803,200 |
| 2005/04/22 | 2,900 | 2,905 | 2,845 | 2,845 | 1,941,900 |
| 2005/04/21 | 2,800 | 2,860 | 2,765 | 2,860 | 2,668,500 |
| 2005/04/20 | 2,850 | 2,860 | 2,815 | 2,830 | 2,498,500 |
| 2005/04/19 | 2,780 | 2,810 | 2,780 | 2,800 | 3,945,000 |
| 2005/04/18 | 2,810 | 2,830 | 2,760 | 2,760 | 4,256,800 |
| 2005/04/15 | 2,870 | 2,900 | 2,855 | 2,865 | 2,972,000 |
| 2005/04/14 | 2,980 | 2,980 | 2,880 | 2,910 | 5,465,300 |
| 2005/04/13 | 2,980 | 3,010 | 2,970 | 2,990 | 3,156,600 |
| 2005/04/12 | 2,965 | 2,980 | 2,940 | 2,965 | 2,122,300 |
| 2005/04/11 | 2,995 | 3,000 | 2,965 | 2,970 | 1,609,600 |
| 2005/04/08 | 3,060 | 3,060 | 3,010 | 3,020 | 1,369,200 |
| 2005/04/07 | 3,050 | 3,060 | 3,010 | 3,030 | 2,837,900 |
| 2005/04/06 | 3,020 | 3,060 | 3,010 | 3,050 | 2,354,400 |
| 2005/04/05 | 3,010 | 3,030 | 2,990 | 3,000 | 2,630,100 |
| 2005/04/04 | 3,010 | 3,050 | 2,975 | 2,985 | 2,885,900 |
| 2005/04/01 | 2,995 | 3,050 | 2,975 | 3,030 | 3,835,200 |
| 2005/03/31 | 2,930 | 2,990 | 2,930 | 2,990 | 3,411,300 |
| 2005/03/30 | 2,925 | 2,945 | 2,845 | 2,895 | 9,284,200 |
| 2005/03/29 | 3,040 | 3,050 | 2,910 | 2,930 | 5,980,600 |
| 2005/03/28 | 3,070 | 3,080 | 3,040 | 3,060 | 975,300 |
| 2005/03/25 | 3,090 | 3,100 | 3,060 | 3,060 | 2,108,600 |
| 2005/03/24 | 3,130 | 3,160 | 3,060 | 3,070 | 2,484,800 |
| 2005/03/23 | 3,180 | 3,200 | 3,140 | 3,170 | 2,739,600 |
| 2005/03/22 | 3,140 | 3,190 | 3,130 | 3,170 | 2,824,800 |
| 2005/03/18 | 3,120 | 3,160 | 3,090 | 3,120 | 2,053,100 |
| 2005/03/17 | 3,150 | 3,150 | 3,110 | 3,110 | 2,330,200 |
| 2005/03/16 | 3,150 | 3,180 | 3,130 | 3,170 | 1,229,700 |
| 2005/03/15 | 3,160 | 3,180 | 3,130 | 3,150 | 2,126,200 |
| 2005/03/14 | 3,130 | 3,150 | 3,110 | 3,120 | 1,296,700 |
| 2005/03/11 | 3,130 | 3,160 | 3,120 | 3,130 | 2,227,100 |
| 2005/03/10 | 3,150 | 3,190 | 3,120 | 3,140 | 1,990,600 |
| 2005/03/09 | 3,130 | 3,200 | 3,130 | 3,140 | 2,629,400 |
| 2005/03/08 | 3,150 | 3,190 | 3,130 | 3,150 | 2,086,800 |
| 2005/03/07 | 3,190 | 3,220 | 3,180 | 3,200 | 2,290,500 |
| 2005/03/04 | 3,150 | 3,210 | 3,110 | 3,180 | 4,023,100 |
| 2005/03/03 | 3,170 | 3,270 | 3,150 | 3,160 | 8,919,400 |
| 2005/03/02 | 3,260 | 3,280 | 3,180 | 3,200 | 4,641,500 |
| 2005/03/01 | 3,210 | 3,290 | 3,190 | 3,280 | 7,032,100 |
| 2005/02/28 | 3,140 | 3,250 | 3,140 | 3,220 | 8,075,900 |
| 2005/02/25 | 3,030 | 3,100 | 3,030 | 3,090 | 2,714,700 |
| 2005/02/24 | 2,995 | 3,020 | 2,990 | 3,000 | 1,907,300 |
| 2005/02/23 | 2,990 | 3,000 | 2,960 | 2,965 | 2,989,600 |
| 2005/02/22 | 3,070 | 3,090 | 3,030 | 3,070 | 2,660,400 |
| 2005/02/21 | 3,060 | 3,110 | 3,050 | 3,050 | 1,628,900 |
| 2005/02/18 | 3,030 | 3,080 | 3,000 | 3,060 | 2,336,700 |
| 2005/02/17 | 3,040 | 3,080 | 3,010 | 3,030 | 2,980,800 |
| 2005/02/16 | 3,030 | 3,090 | 3,030 | 3,080 | 3,895,400 |
| 2005/02/15 | 2,995 | 3,070 | 2,985 | 3,060 | 4,215,200 |
| 2005/02/14 | 3,050 | 3,060 | 2,980 | 2,980 | 2,657,600 |
| 2005/02/10 | 2,980 | 3,050 | 2,950 | 3,020 | 3,980,200 |
| 2005/02/09 | 2,955 | 3,030 | 2,945 | 3,010 | 5,081,200 |
| 2005/02/08 | 2,900 | 2,955 | 2,900 | 2,935 | 2,401,400 |
| 2005/02/07 | 2,880 | 2,920 | 2,870 | 2,920 | 2,228,100 |
| 2005/02/04 | 2,875 | 2,920 | 2,855 | 2,920 | 2,644,400 |
| 2005/02/03 | 2,970 | 2,985 | 2,885 | 2,930 | 7,479,800 |
| 2005/02/02 | 2,885 | 2,950 | 2,880 | 2,940 | 4,200,000 |
| 2005/02/01 | 2,870 | 2,885 | 2,860 | 2,865 | 1,017,400 |
| 2005/01/31 | 2,885 | 2,895 | 2,850 | 2,865 | 1,659,400 |
| 2005/01/28 | 2,875 | 2,900 | 2,860 | 2,875 | 1,126,000 |
| 2005/01/27 | 2,900 | 2,915 | 2,875 | 2,900 | 3,328,000 |
| 2005/01/26 | 2,850 | 2,885 | 2,840 | 2,885 | 2,909,800 |
| 2005/01/25 | 2,790 | 2,825 | 2,785 | 2,810 | 1,922,800 |
| 2005/01/24 | 2,780 | 2,800 | 2,780 | 2,790 | 1,696,000 |
| 2005/01/21 | 2,830 | 2,835 | 2,795 | 2,800 | 1,758,300 |
| 2005/01/20 | 2,875 | 2,875 | 2,825 | 2,835 | 1,214,700 |
| 2005/01/19 | 2,880 | 2,890 | 2,865 | 2,870 | 1,062,700 |
| 2005/01/18 | 2,870 | 2,880 | 2,865 | 2,870 | 1,217,500 |
| 2005/01/17 | 2,875 | 2,880 | 2,865 | 2,870 | 1,223,800 |
| 2005/01/14 | 2,855 | 2,865 | 2,825 | 2,855 | 2,630,600 |
| 2005/01/13 | 2,885 | 2,900 | 2,860 | 2,865 | 1,238,300 |
| 2005/01/12 | 2,900 | 2,910 | 2,865 | 2,900 | 1,687,000 |
| 2005/01/11 | 2,890 | 2,925 | 2,885 | 2,905 | 2,729,300 |
| 2005/01/07 | 2,900 | 2,910 | 2,855 | 2,860 | 2,110,100 |
| 2005/01/06 | 2,835 | 2,895 | 2,835 | 2,880 | 2,070,300 |
| 2005/01/05 | 2,900 | 2,900 | 2,860 | 2,865 | 916,800 |
| 2005/01/04 | 2,915 | 2,915 | 2,870 | 2,915 | 1,004,000 |