東京製鐵(5423)の株価時系列情報
東京製鐵(5423)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 | 1,695 | 1,710 | 1,672 | 1,710 | 577,300 |
| 2005/12/29 | 1,705 | 1,710 | 1,687 | 1,695 | 715,500 |
| 2005/12/28 | 1,680 | 1,697 | 1,675 | 1,692 | 497,500 |
| 2005/12/27 | 1,711 | 1,711 | 1,676 | 1,683 | 439,900 |
| 2005/12/26 | 1,700 | 1,715 | 1,698 | 1,711 | 733,700 |
| 2005/12/22 | 1,728 | 1,728 | 1,675 | 1,698 | 1,320,200 |
| 2005/12/21 | 1,725 | 1,739 | 1,721 | 1,726 | 971,000 |
| 2005/12/20 | 1,680 | 1,724 | 1,671 | 1,718 | 1,266,400 |
| 2005/12/19 | 1,664 | 1,690 | 1,661 | 1,670 | 437,800 |
| 2005/12/16 | 1,658 | 1,714 | 1,658 | 1,666 | 1,067,600 |
| 2005/12/15 | 1,720 | 1,735 | 1,678 | 1,685 | 1,159,400 |
| 2005/12/14 | 1,760 | 1,785 | 1,718 | 1,737 | 2,690,600 |
| 2005/12/13 | 1,720 | 1,817 | 1,708 | 1,790 | 4,006,600 |
| 2005/12/12 | 1,670 | 1,708 | 1,664 | 1,700 | 2,030,600 |
| 2005/12/09 | 1,658 | 1,669 | 1,637 | 1,645 | 1,971,500 |
| 2005/12/08 | 1,643 | 1,645 | 1,615 | 1,629 | 1,488,300 |
| 2005/12/07 | 1,628 | 1,648 | 1,624 | 1,629 | 1,265,900 |
| 2005/12/06 | 1,622 | 1,626 | 1,601 | 1,626 | 1,426,500 |
| 2005/12/05 | 1,623 | 1,637 | 1,615 | 1,622 | 1,423,400 |
| 2005/12/02 | 1,588 | 1,623 | 1,587 | 1,622 | 1,801,500 |
| 2005/12/01 | 1,556 | 1,580 | 1,556 | 1,576 | 868,000 |
| 2005/11/30 | 1,576 | 1,584 | 1,561 | 1,561 | 1,077,700 |
| 2005/11/29 | 1,567 | 1,567 | 1,551 | 1,563 | 860,100 |
| 2005/11/28 | 1,571 | 1,573 | 1,540 | 1,573 | 780,900 |
| 2005/11/25 | 1,543 | 1,578 | 1,540 | 1,573 | 1,091,800 |
| 2005/11/24 | 1,618 | 1,624 | 1,537 | 1,541 | 2,497,500 |
| 2005/11/22 | 1,591 | 1,623 | 1,583 | 1,614 | 2,159,900 |
| 2005/11/21 | 1,560 | 1,596 | 1,541 | 1,581 | 1,753,700 |
| 2005/11/18 | 1,560 | 1,575 | 1,535 | 1,536 | 1,338,700 |
| 2005/11/17 | 1,556 | 1,561 | 1,538 | 1,549 | 800,400 |
| 2005/11/16 | 1,538 | 1,575 | 1,524 | 1,563 | 1,140,700 |
| 2005/11/15 | 1,522 | 1,538 | 1,517 | 1,533 | 515,900 |
| 2005/11/14 | 1,566 | 1,569 | 1,522 | 1,525 | 974,900 |
| 2005/11/11 | 1,574 | 1,589 | 1,560 | 1,566 | 638,900 |
| 2005/11/10 | 1,590 | 1,597 | 1,550 | 1,572 | 1,048,800 |
| 2005/11/09 | 1,606 | 1,606 | 1,576 | 1,580 | 1,184,700 |
| 2005/11/08 | 1,541 | 1,608 | 1,536 | 1,608 | 2,291,800 |
| 2005/11/07 | 1,567 | 1,568 | 1,526 | 1,541 | 1,869,400 |
| 2005/11/04 | 1,585 | 1,585 | 1,536 | 1,566 | 2,657,800 |
| 2005/11/02 | 1,515 | 1,572 | 1,505 | 1,570 | 2,090,800 |
| 2005/11/01 | 1,511 | 1,512 | 1,504 | 1,505 | 515,700 |
| 2005/10/31 | 1,533 | 1,533 | 1,500 | 1,505 | 1,400,600 |
| 2005/10/28 | 1,505 | 1,511 | 1,497 | 1,510 | 1,485,700 |
| 2005/10/27 | 1,524 | 1,538 | 1,500 | 1,511 | 1,944,000 |
| 2005/10/26 | 1,513 | 1,522 | 1,500 | 1,522 | 1,474,600 |
| 2005/10/25 | 1,516 | 1,543 | 1,510 | 1,535 | 1,871,600 |
| 2005/10/24 | 1,521 | 1,523 | 1,494 | 1,496 | 1,555,300 |
| 2005/10/21 | 1,533 | 1,540 | 1,492 | 1,512 | 3,955,400 |
| 2005/10/20 | 1,635 | 1,642 | 1,615 | 1,623 | 1,383,400 |
| 2005/10/19 | 1,643 | 1,645 | 1,592 | 1,606 | 1,421,200 |
| 2005/10/18 | 1,593 | 1,650 | 1,593 | 1,634 | 1,024,300 |
| 2005/10/17 | 1,632 | 1,649 | 1,594 | 1,598 | 1,353,000 |
| 2005/10/14 | 1,654 | 1,658 | 1,631 | 1,632 | 1,198,000 |
| 2005/10/13 | 1,680 | 1,681 | 1,639 | 1,649 | 2,550,300 |
| 2005/10/12 | 1,753 | 1,758 | 1,701 | 1,702 | 1,616,000 |
| 2005/10/11 | 1,727 | 1,753 | 1,713 | 1,750 | 858,800 |
| 2005/10/07 | 1,669 | 1,717 | 1,669 | 1,703 | 856,500 |
| 2005/10/06 | 1,691 | 1,692 | 1,667 | 1,667 | 1,758,000 |
| 2005/10/05 | 1,720 | 1,730 | 1,707 | 1,721 | 1,304,200 |
| 2005/10/04 | 1,763 | 1,773 | 1,725 | 1,740 | 1,596,000 |
| 2005/10/03 | 1,760 | 1,760 | 1,704 | 1,746 | 2,054,800 |
| 2005/09/30 | 1,800 | 1,823 | 1,765 | 1,765 | 2,647,000 |
| 2005/09/29 | 1,830 | 1,849 | 1,762 | 1,799 | 3,423,000 |
| 2005/09/28 | 1,680 | 1,797 | 1,671 | 1,766 | 3,925,900 |
| 2005/09/27 | 1,670 | 1,692 | 1,647 | 1,660 | 1,649,700 |
| 2005/09/26 | 1,647 | 1,660 | 1,643 | 1,659 | 1,788,400 |
| 2005/09/22 | 1,620 | 1,636 | 1,607 | 1,634 | 2,236,600 |
| 2005/09/21 | 1,654 | 1,657 | 1,637 | 1,649 | 1,396,000 |
| 2005/09/20 | 1,658 | 1,673 | 1,646 | 1,663 | 1,385,300 |
| 2005/09/16 | 1,660 | 1,664 | 1,620 | 1,649 | 1,083,100 |
| 2005/09/15 | 1,634 | 1,658 | 1,628 | 1,655 | 1,453,500 |
| 2005/09/14 | 1,625 | 1,628 | 1,614 | 1,625 | 2,033,900 |
| 2005/09/13 | 1,601 | 1,607 | 1,581 | 1,591 | 1,093,000 |
| 2005/09/12 | 1,630 | 1,630 | 1,598 | 1,602 | 1,084,100 |
| 2005/09/09 | 1,570 | 1,599 | 1,568 | 1,599 | 1,511,400 |
| 2005/09/08 | 1,630 | 1,630 | 1,575 | 1,595 | 1,371,700 |
| 2005/09/07 | 1,651 | 1,660 | 1,615 | 1,623 | 1,777,000 |
| 2005/09/06 | 1,670 | 1,675 | 1,633 | 1,639 | 2,961,100 |
| 2005/09/05 | 1,615 | 1,668 | 1,615 | 1,668 | 2,104,400 |
| 2005/09/02 | 1,606 | 1,615 | 1,603 | 1,611 | 1,166,400 |
| 2005/09/01 | 1,614 | 1,624 | 1,600 | 1,607 | 988,800 |
| 2005/08/31 | 1,600 | 1,606 | 1,586 | 1,593 | 626,800 |
| 2005/08/30 | 1,586 | 1,615 | 1,580 | 1,607 | 2,058,500 |
| 2005/08/29 | 1,586 | 1,586 | 1,559 | 1,563 | 1,070,600 |
| 2005/08/26 | 1,586 | 1,609 | 1,580 | 1,597 | 1,206,400 |
| 2005/08/25 | 1,600 | 1,605 | 1,571 | 1,571 | 2,002,700 |
| 2005/08/24 | 1,615 | 1,630 | 1,590 | 1,618 | 2,053,400 |
| 2005/08/23 | 1,693 | 1,700 | 1,635 | 1,636 | 4,729,500 |
| 2005/08/22 | 1,582 | 1,645 | 1,582 | 1,633 | 4,331,600 |
| 2005/08/19 | 1,595 | 1,606 | 1,579 | 1,597 | 3,041,900 |
| 2005/08/18 | 1,565 | 1,594 | 1,564 | 1,589 | 4,952,900 |
| 2005/08/17 | 1,500 | 1,554 | 1,496 | 1,536 | 3,988,900 |
| 2005/08/16 | 1,490 | 1,501 | 1,485 | 1,498 | 2,178,100 |
| 2005/08/15 | 1,448 | 1,483 | 1,447 | 1,476 | 928,600 |
| 2005/08/12 | 1,470 | 1,473 | 1,447 | 1,461 | 1,616,200 |
| 2005/08/11 | 1,453 | 1,468 | 1,444 | 1,465 | 1,636,400 |
| 2005/08/10 | 1,418 | 1,446 | 1,418 | 1,435 | 2,027,900 |
| 2005/08/09 | 1,380 | 1,407 | 1,378 | 1,407 | 1,453,700 |
| 2005/08/08 | 1,362 | 1,378 | 1,359 | 1,377 | 2,270,800 |
| 2005/08/05 | 1,402 | 1,404 | 1,381 | 1,385 | 1,030,300 |
| 2005/08/04 | 1,436 | 1,443 | 1,401 | 1,408 | 1,280,400 |
| 2005/08/03 | 1,440 | 1,444 | 1,427 | 1,431 | 885,500 |
| 2005/08/02 | 1,445 | 1,447 | 1,418 | 1,423 | 1,031,600 |
| 2005/08/01 | 1,442 | 1,443 | 1,424 | 1,435 | 1,041,300 |
| 2005/07/29 | 1,426 | 1,436 | 1,420 | 1,422 | 1,346,400 |
| 2005/07/28 | 1,462 | 1,462 | 1,433 | 1,440 | 1,097,900 |
| 2005/07/27 | 1,432 | 1,464 | 1,432 | 1,458 | 1,103,800 |
| 2005/07/26 | 1,432 | 1,444 | 1,432 | 1,438 | 837,800 |
| 2005/07/25 | 1,470 | 1,475 | 1,438 | 1,446 | 2,049,800 |
| 2005/07/22 | 1,488 | 1,489 | 1,464 | 1,474 | 1,589,000 |
| 2005/07/21 | 1,480 | 1,499 | 1,480 | 1,499 | 2,866,100 |
| 2005/07/20 | 1,440 | 1,482 | 1,440 | 1,475 | 2,757,400 |
| 2005/07/19 | 1,415 | 1,428 | 1,409 | 1,424 | 1,008,200 |
| 2005/07/15 | 1,417 | 1,420 | 1,411 | 1,417 | 649,800 |
| 2005/07/14 | 1,410 | 1,418 | 1,403 | 1,417 | 1,018,800 |
| 2005/07/13 | 1,410 | 1,417 | 1,388 | 1,397 | 1,358,600 |
| 2005/07/12 | 1,425 | 1,425 | 1,413 | 1,419 | 1,385,400 |
| 2005/07/11 | 1,406 | 1,427 | 1,404 | 1,420 | 2,185,200 |
| 2005/07/08 | 1,378 | 1,397 | 1,378 | 1,380 | 1,037,000 |
| 2005/07/07 | 1,378 | 1,384 | 1,372 | 1,378 | 829,400 |
| 2005/07/06 | 1,392 | 1,396 | 1,382 | 1,383 | 737,200 |
| 2005/07/05 | 1,410 | 1,414 | 1,391 | 1,395 | 937,300 |
| 2005/07/04 | 1,409 | 1,415 | 1,402 | 1,410 | 668,200 |
| 2005/07/01 | 1,391 | 1,403 | 1,389 | 1,398 | 634,100 |
| 2005/06/30 | 1,420 | 1,422 | 1,403 | 1,403 | 708,300 |
| 2005/06/29 | 1,410 | 1,421 | 1,402 | 1,412 | 950,700 |
| 2005/06/28 | 1,389 | 1,401 | 1,387 | 1,395 | 928,700 |
| 2005/06/27 | 1,386 | 1,391 | 1,376 | 1,389 | 817,100 |
| 2005/06/24 | 1,390 | 1,394 | 1,374 | 1,394 | 2,618,500 |
| 2005/06/23 | 1,415 | 1,421 | 1,397 | 1,406 | 1,384,500 |
| 2005/06/22 | 1,435 | 1,437 | 1,413 | 1,420 | 1,741,400 |
| 2005/06/21 | 1,464 | 1,483 | 1,426 | 1,427 | 2,607,300 |
| 2005/06/20 | 1,489 | 1,533 | 1,484 | 1,514 | 2,598,500 |
| 2005/06/17 | 1,435 | 1,495 | 1,421 | 1,488 | 3,591,800 |
| 2005/06/16 | 1,400 | 1,427 | 1,397 | 1,420 | 1,502,400 |
| 2005/06/15 | 1,383 | 1,393 | 1,381 | 1,389 | 758,900 |
| 2005/06/14 | 1,387 | 1,393 | 1,380 | 1,382 | 656,600 |
| 2005/06/13 | 1,400 | 1,407 | 1,385 | 1,387 | 960,400 |
| 2005/06/10 | 1,363 | 1,388 | 1,362 | 1,388 | 1,035,400 |
| 2005/06/09 | 1,378 | 1,383 | 1,361 | 1,362 | 909,600 |
| 2005/06/08 | 1,395 | 1,404 | 1,368 | 1,377 | 835,700 |
| 2005/06/07 | 1,410 | 1,418 | 1,388 | 1,395 | 592,400 |
| 2005/06/06 | 1,392 | 1,423 | 1,392 | 1,414 | 1,458,100 |
| 2005/06/03 | 1,390 | 1,410 | 1,387 | 1,391 | 1,347,600 |
| 2005/06/02 | 1,412 | 1,421 | 1,393 | 1,398 | 920,800 |
| 2005/06/01 | 1,424 | 1,432 | 1,408 | 1,411 | 915,300 |
| 2005/05/31 | 1,394 | 1,434 | 1,391 | 1,434 | 4,215,500 |
| 2005/05/30 | 1,376 | 1,389 | 1,371 | 1,384 | 1,605,600 |
| 2005/05/27 | 1,378 | 1,393 | 1,373 | 1,376 | 1,447,200 |
| 2005/05/26 | 1,365 | 1,400 | 1,363 | 1,369 | 2,556,100 |
| 2005/05/25 | 1,424 | 1,425 | 1,364 | 1,382 | 3,769,700 |
| 2005/05/24 | 1,437 | 1,453 | 1,428 | 1,444 | 2,227,500 |
| 2005/05/23 | 1,482 | 1,490 | 1,466 | 1,477 | 625,600 |
| 2005/05/20 | 1,497 | 1,498 | 1,480 | 1,481 | 630,500 |
| 2005/05/19 | 1,480 | 1,499 | 1,472 | 1,496 | 920,200 |
| 2005/05/18 | 1,465 | 1,485 | 1,460 | 1,460 | 733,800 |
| 2005/05/17 | 1,502 | 1,515 | 1,470 | 1,473 | 1,133,100 |
| 2005/05/16 | 1,508 | 1,525 | 1,489 | 1,491 | 856,900 |
| 2005/05/13 | 1,540 | 1,543 | 1,517 | 1,526 | 812,300 |
| 2005/05/12 | 1,539 | 1,559 | 1,536 | 1,540 | 607,000 |
| 2005/05/11 | 1,540 | 1,550 | 1,537 | 1,544 | 879,900 |
| 2005/05/10 | 1,580 | 1,592 | 1,564 | 1,570 | 1,049,600 |
| 2005/05/09 | 1,564 | 1,579 | 1,555 | 1,579 | 1,099,300 |
| 2005/05/06 | 1,554 | 1,562 | 1,551 | 1,561 | 566,800 |
| 2005/05/02 | 1,540 | 1,554 | 1,535 | 1,553 | 775,300 |
| 2005/04/28 | 1,553 | 1,559 | 1,527 | 1,530 | 1,537,500 |
| 2005/04/27 | 1,550 | 1,567 | 1,542 | 1,563 | 1,432,600 |
| 2005/04/26 | 1,550 | 1,552 | 1,544 | 1,549 | 1,001,100 |
| 2005/04/25 | 1,539 | 1,553 | 1,517 | 1,545 | 1,344,300 |
| 2005/04/22 | 1,516 | 1,535 | 1,505 | 1,533 | 3,053,800 |
| 2005/04/21 | 1,402 | 1,488 | 1,402 | 1,476 | 2,173,200 |
| 2005/04/20 | 1,495 | 1,496 | 1,455 | 1,458 | 1,436,900 |
| 2005/04/19 | 1,440 | 1,464 | 1,432 | 1,460 | 2,095,900 |
| 2005/04/18 | 1,411 | 1,431 | 1,402 | 1,404 | 2,761,200 |
| 2005/04/15 | 1,506 | 1,508 | 1,491 | 1,491 | 1,309,000 |
| 2005/04/14 | 1,513 | 1,520 | 1,507 | 1,514 | 1,232,400 |
| 2005/04/13 | 1,534 | 1,544 | 1,523 | 1,524 | 1,092,000 |
| 2005/04/12 | 1,546 | 1,552 | 1,530 | 1,532 | 1,041,500 |
| 2005/04/11 | 1,552 | 1,554 | 1,543 | 1,546 | 911,500 |
| 2005/04/08 | 1,564 | 1,566 | 1,553 | 1,556 | 1,075,800 |
| 2005/04/07 | 1,578 | 1,581 | 1,559 | 1,563 | 886,100 |
| 2005/04/06 | 1,584 | 1,585 | 1,574 | 1,581 | 748,600 |
| 2005/04/05 | 1,573 | 1,581 | 1,566 | 1,580 | 472,500 |
| 2005/04/04 | 1,565 | 1,578 | 1,557 | 1,559 | 936,300 |
| 2005/04/01 | 1,555 | 1,572 | 1,550 | 1,570 | 755,700 |
| 2005/03/31 | 1,560 | 1,568 | 1,552 | 1,560 | 955,000 |
| 2005/03/30 | 1,551 | 1,562 | 1,538 | 1,543 | 1,732,100 |
| 2005/03/29 | 1,608 | 1,611 | 1,552 | 1,571 | 1,779,400 |
| 2005/03/28 | 1,598 | 1,612 | 1,594 | 1,608 | 668,400 |
| 2005/03/25 | 1,599 | 1,608 | 1,598 | 1,601 | 976,500 |
| 2005/03/24 | 1,602 | 1,606 | 1,592 | 1,594 | 1,315,700 |
| 2005/03/23 | 1,612 | 1,612 | 1,592 | 1,606 | 1,004,000 |
| 2005/03/22 | 1,580 | 1,606 | 1,579 | 1,606 | 880,100 |
| 2005/03/18 | 1,580 | 1,589 | 1,576 | 1,577 | 992,000 |
| 2005/03/17 | 1,583 | 1,593 | 1,582 | 1,587 | 513,800 |
| 2005/03/16 | 1,585 | 1,598 | 1,580 | 1,594 | 718,300 |
| 2005/03/15 | 1,607 | 1,612 | 1,582 | 1,586 | 1,222,100 |
| 2005/03/14 | 1,600 | 1,614 | 1,599 | 1,606 | 1,401,900 |
| 2005/03/11 | 1,604 | 1,615 | 1,589 | 1,589 | 1,386,000 |
| 2005/03/10 | 1,617 | 1,626 | 1,605 | 1,606 | 832,600 |
| 2005/03/09 | 1,615 | 1,624 | 1,608 | 1,620 | 1,000,100 |
| 2005/03/08 | 1,627 | 1,627 | 1,605 | 1,611 | 1,355,100 |
| 2005/03/07 | 1,638 | 1,640 | 1,625 | 1,630 | 1,832,000 |
| 2005/03/04 | 1,609 | 1,625 | 1,587 | 1,616 | 1,376,400 |
| 2005/03/03 | 1,631 | 1,639 | 1,602 | 1,608 | 1,926,300 |
| 2005/03/02 | 1,643 | 1,649 | 1,636 | 1,640 | 3,564,700 |
| 2005/03/01 | 1,612 | 1,633 | 1,606 | 1,631 | 3,391,800 |
| 2005/02/28 | 1,616 | 1,620 | 1,592 | 1,615 | 4,957,700 |
| 2005/02/25 | 1,543 | 1,559 | 1,538 | 1,556 | 1,614,000 |
| 2005/02/24 | 1,550 | 1,550 | 1,535 | 1,538 | 1,502,700 |
| 2005/02/23 | 1,530 | 1,538 | 1,518 | 1,532 | 3,651,200 |
| 2005/02/22 | 1,602 | 1,605 | 1,553 | 1,556 | 4,709,700 |
| 2005/02/21 | 1,630 | 1,645 | 1,621 | 1,627 | 1,482,000 |
| 2005/02/18 | 1,605 | 1,628 | 1,600 | 1,623 | 1,048,800 |
| 2005/02/17 | 1,600 | 1,625 | 1,594 | 1,599 | 1,181,500 |
| 2005/02/16 | 1,633 | 1,644 | 1,598 | 1,610 | 1,914,400 |
| 2005/02/15 | 1,601 | 1,632 | 1,598 | 1,632 | 3,319,200 |
| 2005/02/14 | 1,607 | 1,609 | 1,586 | 1,601 | 1,285,100 |
| 2005/02/10 | 1,587 | 1,595 | 1,571 | 1,590 | 869,900 |
| 2005/02/09 | 1,579 | 1,606 | 1,578 | 1,600 | 2,038,200 |
| 2005/02/08 | 1,563 | 1,581 | 1,563 | 1,573 | 1,448,700 |
| 2005/02/07 | 1,572 | 1,578 | 1,557 | 1,561 | 1,207,900 |
| 2005/02/04 | 1,588 | 1,588 | 1,554 | 1,555 | 1,389,400 |
| 2005/02/03 | 1,607 | 1,613 | 1,568 | 1,592 | 2,387,100 |
| 2005/02/02 | 1,548 | 1,581 | 1,542 | 1,581 | 2,282,300 |
| 2005/02/01 | 1,543 | 1,549 | 1,531 | 1,535 | 1,374,500 |
| 2005/01/31 | 1,536 | 1,543 | 1,528 | 1,535 | 1,621,100 |
| 2005/01/28 | 1,542 | 1,549 | 1,531 | 1,536 | 1,468,900 |
| 2005/01/27 | 1,565 | 1,565 | 1,547 | 1,553 | 1,149,600 |
| 2005/01/26 | 1,575 | 1,581 | 1,545 | 1,555 | 1,765,100 |
| 2005/01/25 | 1,544 | 1,573 | 1,533 | 1,556 | 2,004,200 |
| 2005/01/24 | 1,550 | 1,553 | 1,541 | 1,543 | 1,926,600 |
| 2005/01/21 | 1,563 | 1,569 | 1,544 | 1,553 | 4,852,400 |
| 2005/01/20 | 1,610 | 1,617 | 1,588 | 1,596 | 2,367,100 |
| 2005/01/19 | 1,624 | 1,656 | 1,622 | 1,630 | 3,679,000 |
| 2005/01/18 | 1,595 | 1,613 | 1,591 | 1,607 | 2,724,000 |
| 2005/01/17 | 1,558 | 1,596 | 1,550 | 1,587 | 1,838,200 |
| 2005/01/14 | 1,541 | 1,542 | 1,531 | 1,539 | 2,709,700 |
| 2005/01/13 | 1,572 | 1,578 | 1,543 | 1,547 | 2,351,800 |
| 2005/01/12 | 1,588 | 1,590 | 1,562 | 1,563 | 1,189,400 |
| 2005/01/11 | 1,590 | 1,599 | 1,582 | 1,593 | 915,400 |
| 2005/01/07 | 1,603 | 1,607 | 1,582 | 1,593 | 1,079,300 |
| 2005/01/06 | 1,554 | 1,607 | 1,554 | 1,598 | 1,727,600 |
| 2005/01/05 | 1,570 | 1,570 | 1,552 | 1,552 | 1,484,200 |
| 2005/01/04 | 1,581 | 1,588 | 1,567 | 1,581 | 873,500 |