住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,814 | 1,816 | 1,756 | 1,791 | 880,400 |
| 2005/12/29 | 1,797 | 1,828 | 1,790 | 1,813 | 2,179,700 |
| 2005/12/28 | 1,775 | 1,793 | 1,746 | 1,792 | 1,248,000 |
| 2005/12/27 | 1,775 | 1,778 | 1,746 | 1,761 | 1,298,900 |
| 2005/12/26 | 1,797 | 1,797 | 1,772 | 1,778 | 960,700 |
| 2005/12/22 | 1,789 | 1,794 | 1,742 | 1,775 | 2,906,100 |
| 2005/12/21 | 1,750 | 1,790 | 1,750 | 1,787 | 3,038,800 |
| 2005/12/20 | 1,700 | 1,746 | 1,692 | 1,746 | 2,596,200 |
| 2005/12/19 | 1,722 | 1,736 | 1,698 | 1,707 | 2,009,300 |
| 2005/12/16 | 1,720 | 1,755 | 1,702 | 1,717 | 2,295,900 |
| 2005/12/15 | 1,769 | 1,785 | 1,737 | 1,740 | 2,327,700 |
| 2005/12/14 | 1,805 | 1,810 | 1,720 | 1,747 | 3,013,500 |
| 2005/12/13 | 1,801 | 1,817 | 1,778 | 1,789 | 2,451,400 |
| 2005/12/12 | 1,760 | 1,791 | 1,757 | 1,789 | 3,373,000 |
| 2005/12/09 | 1,670 | 1,740 | 1,666 | 1,717 | 5,383,500 |
| 2005/12/08 | 1,744 | 1,744 | 1,686 | 1,696 | 1,957,400 |
| 2005/12/07 | 1,730 | 1,749 | 1,725 | 1,741 | 1,755,900 |
| 2005/12/06 | 1,740 | 1,749 | 1,726 | 1,735 | 2,033,400 |
| 2005/12/05 | 1,720 | 1,754 | 1,710 | 1,745 | 2,749,500 |
| 2005/12/02 | 1,700 | 1,720 | 1,690 | 1,708 | 3,224,100 |
| 2005/12/01 | 1,643 | 1,689 | 1,643 | 1,682 | 2,091,400 |
| 2005/11/30 | 1,690 | 1,690 | 1,647 | 1,657 | 2,307,900 |
| 2005/11/29 | 1,688 | 1,690 | 1,669 | 1,678 | 2,066,900 |
| 2005/11/28 | 1,659 | 1,704 | 1,651 | 1,704 | 2,986,800 |
| 2005/11/25 | 1,640 | 1,655 | 1,622 | 1,644 | 1,840,200 |
| 2005/11/24 | 1,675 | 1,676 | 1,641 | 1,647 | 2,142,200 |
| 2005/11/22 | 1,653 | 1,675 | 1,641 | 1,657 | 3,078,100 |
| 2005/11/21 | 1,645 | 1,649 | 1,606 | 1,630 | 2,370,200 |
| 2005/11/18 | 1,590 | 1,638 | 1,587 | 1,632 | 3,362,600 |
| 2005/11/17 | 1,568 | 1,588 | 1,563 | 1,583 | 2,174,300 |
| 2005/11/16 | 1,588 | 1,588 | 1,555 | 1,569 | 2,673,900 |
| 2005/11/15 | 1,591 | 1,591 | 1,565 | 1,575 | 1,725,900 |
| 2005/11/14 | 1,595 | 1,606 | 1,585 | 1,593 | 1,070,200 |
| 2005/11/11 | 1,611 | 1,624 | 1,595 | 1,598 | 1,739,000 |
| 2005/11/10 | 1,610 | 1,626 | 1,594 | 1,609 | 2,309,100 |
| 2005/11/09 | 1,594 | 1,634 | 1,590 | 1,614 | 3,934,500 |
| 2005/11/08 | 1,632 | 1,659 | 1,623 | 1,623 | 3,341,500 |
| 2005/11/07 | 1,640 | 1,650 | 1,617 | 1,631 | 2,530,400 |
| 2005/11/04 | 1,645 | 1,645 | 1,610 | 1,633 | 6,127,800 |
| 2005/11/02 | 1,555 | 1,565 | 1,540 | 1,560 | 2,003,400 |
| 2005/11/01 | 1,545 | 1,571 | 1,543 | 1,554 | 2,252,200 |
| 2005/10/31 | 1,485 | 1,528 | 1,485 | 1,522 | 2,187,600 |
| 2005/10/28 | 1,480 | 1,496 | 1,464 | 1,485 | 2,737,900 |
| 2005/10/27 | 1,484 | 1,505 | 1,470 | 1,479 | 2,056,000 |
| 2005/10/26 | 1,450 | 1,498 | 1,450 | 1,496 | 3,328,000 |
| 2005/10/25 | 1,445 | 1,462 | 1,440 | 1,457 | 2,302,800 |
| 2005/10/24 | 1,455 | 1,468 | 1,427 | 1,430 | 1,488,100 |
| 2005/10/21 | 1,430 | 1,450 | 1,417 | 1,443 | 1,897,500 |
| 2005/10/20 | 1,473 | 1,475 | 1,438 | 1,444 | 1,490,400 |
| 2005/10/19 | 1,470 | 1,470 | 1,430 | 1,445 | 2,155,300 |
| 2005/10/18 | 1,469 | 1,480 | 1,454 | 1,470 | 2,755,800 |
| 2005/10/17 | 1,500 | 1,509 | 1,466 | 1,480 | 1,986,000 |
| 2005/10/14 | 1,515 | 1,516 | 1,488 | 1,500 | 3,501,700 |
| 2005/10/13 | 1,481 | 1,498 | 1,462 | 1,494 | 2,974,000 |
| 2005/10/12 | 1,499 | 1,533 | 1,471 | 1,498 | 2,716,600 |
| 2005/10/11 | 1,476 | 1,499 | 1,467 | 1,499 | 1,692,900 |
| 2005/10/07 | 1,471 | 1,483 | 1,450 | 1,459 | 3,267,600 |
| 2005/10/06 | 1,506 | 1,530 | 1,476 | 1,491 | 3,489,800 |
| 2005/10/05 | 1,575 | 1,586 | 1,528 | 1,536 | 3,371,800 |
| 2005/10/04 | 1,537 | 1,569 | 1,517 | 1,569 | 3,407,800 |
| 2005/10/03 | 1,544 | 1,544 | 1,504 | 1,507 | 2,118,800 |
| 2005/09/30 | 1,550 | 1,550 | 1,523 | 1,530 | 2,305,100 |
| 2005/09/29 | 1,520 | 1,544 | 1,500 | 1,537 | 2,826,300 |
| 2005/09/28 | 1,490 | 1,534 | 1,487 | 1,525 | 2,898,000 |
| 2005/09/27 | 1,500 | 1,504 | 1,487 | 1,494 | 1,748,800 |
| 2005/09/26 | 1,508 | 1,529 | 1,497 | 1,506 | 3,168,100 |
| 2005/09/22 | 1,469 | 1,497 | 1,456 | 1,485 | 3,682,000 |
| 2005/09/21 | 1,472 | 1,481 | 1,449 | 1,451 | 4,259,900 |
| 2005/09/20 | 1,420 | 1,456 | 1,416 | 1,452 | 3,122,900 |
| 2005/09/16 | 1,408 | 1,410 | 1,384 | 1,400 | 1,615,000 |
| 2005/09/15 | 1,379 | 1,411 | 1,375 | 1,409 | 2,629,600 |
| 2005/09/14 | 1,380 | 1,380 | 1,358 | 1,372 | 1,809,200 |
| 2005/09/13 | 1,384 | 1,384 | 1,374 | 1,381 | 1,438,100 |
| 2005/09/12 | 1,395 | 1,397 | 1,370 | 1,379 | 2,158,800 |
| 2005/09/09 | 1,340 | 1,358 | 1,326 | 1,358 | 4,409,700 |
| 2005/09/08 | 1,339 | 1,358 | 1,321 | 1,335 | 1,661,200 |
| 2005/09/07 | 1,363 | 1,364 | 1,345 | 1,358 | 1,330,700 |
| 2005/09/06 | 1,373 | 1,373 | 1,347 | 1,355 | 1,186,900 |
| 2005/09/05 | 1,366 | 1,367 | 1,353 | 1,361 | 1,032,600 |
| 2005/09/02 | 1,369 | 1,369 | 1,352 | 1,365 | 1,277,900 |
| 2005/09/01 | 1,361 | 1,375 | 1,358 | 1,358 | 1,372,700 |
| 2005/08/31 | 1,345 | 1,358 | 1,341 | 1,358 | 1,256,700 |
| 2005/08/30 | 1,350 | 1,356 | 1,346 | 1,351 | 1,205,100 |
| 2005/08/29 | 1,334 | 1,343 | 1,328 | 1,330 | 936,200 |
| 2005/08/26 | 1,340 | 1,351 | 1,333 | 1,350 | 1,376,500 |
| 2005/08/25 | 1,350 | 1,353 | 1,330 | 1,330 | 1,301,700 |
| 2005/08/24 | 1,345 | 1,364 | 1,328 | 1,350 | 2,696,300 |
| 2005/08/23 | 1,310 | 1,366 | 1,310 | 1,352 | 6,507,100 |
| 2005/08/22 | 1,283 | 1,309 | 1,283 | 1,305 | 1,968,500 |
| 2005/08/19 | 1,278 | 1,294 | 1,271 | 1,290 | 2,392,200 |
| 2005/08/18 | 1,276 | 1,282 | 1,260 | 1,262 | 2,520,700 |
| 2005/08/17 | 1,276 | 1,290 | 1,276 | 1,280 | 1,523,800 |
| 2005/08/16 | 1,294 | 1,298 | 1,282 | 1,289 | 2,449,000 |
| 2005/08/15 | 1,282 | 1,293 | 1,282 | 1,292 | 1,350,400 |
| 2005/08/12 | 1,289 | 1,295 | 1,279 | 1,283 | 2,502,200 |
| 2005/08/11 | 1,284 | 1,298 | 1,278 | 1,283 | 3,135,900 |
| 2005/08/10 | 1,247 | 1,262 | 1,247 | 1,255 | 3,506,100 |
| 2005/08/09 | 1,245 | 1,285 | 1,243 | 1,263 | 3,920,500 |
| 2005/08/08 | 1,241 | 1,257 | 1,231 | 1,243 | 5,298,200 |
| 2005/08/05 | 1,274 | 1,276 | 1,246 | 1,250 | 2,653,200 |
| 2005/08/04 | 1,275 | 1,289 | 1,273 | 1,279 | 1,556,800 |
| 2005/08/03 | 1,288 | 1,295 | 1,281 | 1,295 | 2,376,600 |
| 2005/08/02 | 1,287 | 1,287 | 1,278 | 1,283 | 2,319,100 |
| 2005/08/01 | 1,273 | 1,293 | 1,270 | 1,286 | 3,147,000 |
| 2005/07/29 | 1,242 | 1,262 | 1,241 | 1,261 | 4,516,000 |
| 2005/07/28 | 1,210 | 1,247 | 1,210 | 1,241 | 7,168,000 |
| 2005/07/27 | 1,167 | 1,187 | 1,166 | 1,186 | 1,285,000 |
| 2005/07/26 | 1,162 | 1,173 | 1,162 | 1,166 | 1,114,000 |
| 2005/07/25 | 1,181 | 1,181 | 1,160 | 1,160 | 1,555,000 |
| 2005/07/22 | 1,186 | 1,186 | 1,166 | 1,180 | 1,770,000 |
| 2005/07/21 | 1,182 | 1,188 | 1,177 | 1,186 | 1,856,000 |
| 2005/07/20 | 1,170 | 1,179 | 1,165 | 1,174 | 889,000 |
| 2005/07/19 | 1,177 | 1,177 | 1,161 | 1,172 | 1,788,000 |
| 2005/07/15 | 1,176 | 1,182 | 1,166 | 1,173 | 2,711,000 |
| 2005/07/14 | 1,155 | 1,171 | 1,151 | 1,166 | 3,126,000 |
| 2005/07/13 | 1,144 | 1,150 | 1,133 | 1,147 | 2,082,000 |
| 2005/07/12 | 1,131 | 1,142 | 1,127 | 1,137 | 2,795,000 |
| 2005/07/11 | 1,118 | 1,130 | 1,113 | 1,123 | 1,821,000 |
| 2005/07/08 | 1,110 | 1,116 | 1,102 | 1,103 | 3,126,000 |
| 2005/07/07 | 1,120 | 1,120 | 1,102 | 1,112 | 2,241,000 |
| 2005/07/06 | 1,126 | 1,131 | 1,122 | 1,125 | 1,675,000 |
| 2005/07/05 | 1,139 | 1,139 | 1,125 | 1,130 | 1,540,000 |
| 2005/07/04 | 1,131 | 1,142 | 1,125 | 1,140 | 1,682,000 |
| 2005/07/01 | 1,126 | 1,134 | 1,120 | 1,128 | 1,915,000 |
| 2005/06/30 | 1,136 | 1,141 | 1,125 | 1,136 | 1,552,000 |
| 2005/06/29 | 1,134 | 1,138 | 1,129 | 1,136 | 1,333,000 |
| 2005/06/28 | 1,120 | 1,132 | 1,119 | 1,130 | 1,731,000 |
| 2005/06/27 | 1,127 | 1,130 | 1,119 | 1,121 | 1,871,000 |
| 2005/06/24 | 1,131 | 1,134 | 1,129 | 1,131 | 1,103,000 |
| 2005/06/23 | 1,135 | 1,137 | 1,131 | 1,137 | 1,303,000 |
| 2005/06/22 | 1,136 | 1,141 | 1,126 | 1,133 | 2,390,000 |
| 2005/06/21 | 1,139 | 1,146 | 1,137 | 1,143 | 1,953,000 |
| 2005/06/20 | 1,158 | 1,159 | 1,134 | 1,134 | 1,966,000 |
| 2005/06/17 | 1,143 | 1,158 | 1,143 | 1,158 | 1,524,000 |
| 2005/06/16 | 1,141 | 1,149 | 1,138 | 1,141 | 1,743,000 |
| 2005/06/15 | 1,145 | 1,153 | 1,143 | 1,151 | 1,248,000 |
| 2005/06/14 | 1,146 | 1,148 | 1,137 | 1,145 | 1,010,000 |
| 2005/06/13 | 1,154 | 1,169 | 1,144 | 1,144 | 915,000 |
| 2005/06/10 | 1,140 | 1,161 | 1,138 | 1,158 | 4,756,000 |
| 2005/06/09 | 1,155 | 1,155 | 1,134 | 1,141 | 1,553,000 |
| 2005/06/08 | 1,143 | 1,152 | 1,141 | 1,143 | 997,000 |
| 2005/06/07 | 1,145 | 1,147 | 1,136 | 1,142 | 1,192,000 |
| 2005/06/06 | 1,140 | 1,146 | 1,135 | 1,144 | 929,000 |
| 2005/06/03 | 1,152 | 1,153 | 1,134 | 1,140 | 1,446,000 |
| 2005/06/02 | 1,143 | 1,157 | 1,134 | 1,134 | 1,921,000 |
| 2005/06/01 | 1,126 | 1,144 | 1,126 | 1,142 | 1,484,000 |
| 2005/05/31 | 1,132 | 1,144 | 1,123 | 1,144 | 1,957,000 |
| 2005/05/30 | 1,113 | 1,137 | 1,111 | 1,130 | 2,551,000 |
| 2005/05/27 | 1,105 | 1,117 | 1,100 | 1,110 | 2,060,000 |
| 2005/05/26 | 1,100 | 1,104 | 1,080 | 1,093 | 2,695,000 |
| 2005/05/25 | 1,113 | 1,117 | 1,084 | 1,086 | 1,402,000 |
| 2005/05/24 | 1,118 | 1,120 | 1,108 | 1,111 | 1,209,000 |
| 2005/05/23 | 1,104 | 1,119 | 1,100 | 1,110 | 1,464,000 |
| 2005/05/20 | 1,103 | 1,113 | 1,094 | 1,097 | 2,158,000 |
| 2005/05/19 | 1,095 | 1,120 | 1,087 | 1,112 | 3,373,000 |
| 2005/05/18 | 1,087 | 1,087 | 1,069 | 1,077 | 2,160,000 |
| 2005/05/17 | 1,083 | 1,083 | 1,063 | 1,067 | 2,545,000 |
| 2005/05/16 | 1,089 | 1,090 | 1,067 | 1,068 | 3,647,000 |
| 2005/05/13 | 1,093 | 1,115 | 1,087 | 1,097 | 3,599,000 |
| 2005/05/12 | 1,106 | 1,113 | 1,103 | 1,103 | 1,853,000 |
| 2005/05/11 | 1,105 | 1,110 | 1,102 | 1,109 | 1,989,000 |
| 2005/05/10 | 1,118 | 1,123 | 1,113 | 1,118 | 2,481,000 |
| 2005/05/09 | 1,124 | 1,132 | 1,111 | 1,124 | 3,262,000 |
| 2005/05/06 | 1,150 | 1,150 | 1,126 | 1,139 | 4,709,000 |
| 2005/05/02 | 1,076 | 1,097 | 1,060 | 1,093 | 2,485,000 |
| 2005/04/28 | 1,076 | 1,098 | 1,076 | 1,096 | 2,730,000 |
| 2005/04/27 | 1,090 | 1,098 | 1,083 | 1,092 | 2,866,000 |
| 2005/04/26 | 1,099 | 1,112 | 1,095 | 1,110 | 3,154,000 |
| 2005/04/25 | 1,099 | 1,119 | 1,099 | 1,107 | 2,589,000 |
| 2005/04/22 | 1,122 | 1,129 | 1,110 | 1,119 | 1,971,000 |
| 2005/04/21 | 1,101 | 1,119 | 1,090 | 1,115 | 1,970,000 |
| 2005/04/20 | 1,120 | 1,124 | 1,109 | 1,121 | 2,297,000 |
| 2005/04/19 | 1,099 | 1,113 | 1,087 | 1,103 | 2,166,000 |
| 2005/04/18 | 1,130 | 1,134 | 1,086 | 1,093 | 3,342,000 |
| 2005/04/15 | 1,139 | 1,145 | 1,132 | 1,138 | 2,297,000 |
| 2005/04/14 | 1,170 | 1,170 | 1,142 | 1,159 | 1,870,000 |
| 2005/04/13 | 1,150 | 1,180 | 1,148 | 1,171 | 2,329,000 |
| 2005/04/12 | 1,163 | 1,167 | 1,140 | 1,142 | 1,776,000 |
| 2005/04/11 | 1,169 | 1,175 | 1,152 | 1,158 | 1,251,000 |
| 2005/04/08 | 1,199 | 1,200 | 1,176 | 1,184 | 2,944,000 |
| 2005/04/07 | 1,178 | 1,189 | 1,163 | 1,189 | 2,291,000 |
| 2005/04/06 | 1,170 | 1,174 | 1,160 | 1,162 | 1,180,000 |
| 2005/04/05 | 1,151 | 1,168 | 1,150 | 1,156 | 1,648,000 |
| 2005/04/04 | 1,150 | 1,150 | 1,138 | 1,142 | 1,148,000 |
| 2005/04/01 | 1,141 | 1,161 | 1,137 | 1,154 | 1,987,000 |
| 2005/03/31 | 1,145 | 1,145 | 1,128 | 1,141 | 2,291,000 |
| 2005/03/30 | 1,133 | 1,133 | 1,105 | 1,125 | 2,845,000 |
| 2005/03/29 | 1,142 | 1,143 | 1,111 | 1,115 | 1,462,000 |
| 2005/03/28 | 1,137 | 1,147 | 1,137 | 1,142 | 863,000 |
| 2005/03/25 | 1,138 | 1,138 | 1,128 | 1,137 | 1,434,000 |
| 2005/03/24 | 1,132 | 1,143 | 1,123 | 1,123 | 2,186,000 |
| 2005/03/23 | 1,127 | 1,135 | 1,113 | 1,127 | 3,750,000 |
| 2005/03/22 | 1,127 | 1,144 | 1,121 | 1,135 | 4,140,000 |
| 2005/03/18 | 1,139 | 1,152 | 1,135 | 1,142 | 3,722,000 |
| 2005/03/17 | 1,142 | 1,148 | 1,137 | 1,144 | 4,467,000 |
| 2005/03/16 | 1,159 | 1,167 | 1,155 | 1,162 | 1,815,000 |
| 2005/03/15 | 1,166 | 1,183 | 1,157 | 1,169 | 4,857,000 |
| 2005/03/14 | 1,167 | 1,172 | 1,145 | 1,146 | 4,164,000 |
| 2005/03/11 | 1,177 | 1,198 | 1,176 | 1,185 | 5,690,000 |
| 2005/03/10 | 1,186 | 1,199 | 1,177 | 1,182 | 1,892,000 |
| 2005/03/09 | 1,192 | 1,205 | 1,188 | 1,197 | 3,003,000 |
| 2005/03/08 | 1,181 | 1,191 | 1,175 | 1,180 | 1,422,000 |
| 2005/03/07 | 1,190 | 1,192 | 1,176 | 1,177 | 1,723,000 |
| 2005/03/04 | 1,165 | 1,177 | 1,164 | 1,173 | 988,000 |
| 2005/03/03 | 1,158 | 1,187 | 1,156 | 1,174 | 1,683,000 |
| 2005/03/02 | 1,168 | 1,173 | 1,159 | 1,161 | 2,536,000 |
| 2005/03/01 | 1,147 | 1,160 | 1,144 | 1,160 | 1,571,000 |
| 2005/02/28 | 1,139 | 1,152 | 1,127 | 1,152 | 1,987,000 |
| 2005/02/25 | 1,130 | 1,144 | 1,125 | 1,142 | 2,228,000 |
| 2005/02/24 | 1,118 | 1,128 | 1,118 | 1,123 | 2,391,000 |
| 2005/02/23 | 1,108 | 1,114 | 1,103 | 1,111 | 1,520,000 |
| 2005/02/22 | 1,112 | 1,117 | 1,108 | 1,114 | 1,705,000 |
| 2005/02/21 | 1,110 | 1,112 | 1,105 | 1,105 | 2,306,000 |
| 2005/02/18 | 1,090 | 1,102 | 1,085 | 1,098 | 1,558,000 |
| 2005/02/17 | 1,086 | 1,093 | 1,080 | 1,093 | 1,734,000 |
| 2005/02/16 | 1,085 | 1,092 | 1,081 | 1,086 | 2,116,000 |
| 2005/02/15 | 1,099 | 1,099 | 1,084 | 1,093 | 3,324,000 |
| 2005/02/14 | 1,112 | 1,112 | 1,098 | 1,099 | 1,847,000 |
| 2005/02/10 | 1,093 | 1,102 | 1,090 | 1,100 | 1,445,000 |
| 2005/02/09 | 1,110 | 1,114 | 1,098 | 1,100 | 1,766,000 |
| 2005/02/08 | 1,125 | 1,129 | 1,104 | 1,108 | 1,918,000 |
| 2005/02/07 | 1,111 | 1,130 | 1,108 | 1,123 | 889,000 |
| 2005/02/04 | 1,113 | 1,113 | 1,093 | 1,111 | 1,171,000 |
| 2005/02/03 | 1,111 | 1,119 | 1,099 | 1,103 | 2,358,000 |
| 2005/02/02 | 1,126 | 1,129 | 1,109 | 1,120 | 2,817,000 |
| 2005/02/01 | 1,131 | 1,136 | 1,118 | 1,136 | 1,713,000 |
| 2005/01/31 | 1,124 | 1,139 | 1,124 | 1,132 | 2,350,000 |
| 2005/01/28 | 1,123 | 1,123 | 1,100 | 1,119 | 1,351,000 |
| 2005/01/27 | 1,114 | 1,124 | 1,107 | 1,124 | 2,426,000 |
| 2005/01/26 | 1,085 | 1,113 | 1,085 | 1,113 | 2,260,000 |
| 2005/01/25 | 1,080 | 1,083 | 1,069 | 1,083 | 2,260,000 |
| 2005/01/24 | 1,090 | 1,093 | 1,084 | 1,089 | 1,537,000 |
| 2005/01/21 | 1,092 | 1,094 | 1,086 | 1,088 | 1,828,000 |
| 2005/01/20 | 1,092 | 1,097 | 1,081 | 1,094 | 2,595,000 |
| 2005/01/19 | 1,100 | 1,112 | 1,094 | 1,102 | 3,315,000 |
| 2005/01/18 | 1,087 | 1,092 | 1,079 | 1,086 | 1,647,000 |
| 2005/01/17 | 1,090 | 1,090 | 1,081 | 1,083 | 1,963,000 |
| 2005/01/14 | 1,084 | 1,093 | 1,072 | 1,088 | 3,107,000 |
| 2005/01/13 | 1,078 | 1,084 | 1,069 | 1,076 | 1,325,000 |
| 2005/01/12 | 1,090 | 1,093 | 1,079 | 1,081 | 2,290,000 |
| 2005/01/11 | 1,093 | 1,110 | 1,093 | 1,103 | 1,425,000 |
| 2005/01/07 | 1,103 | 1,105 | 1,094 | 1,096 | 1,179,000 |
| 2005/01/06 | 1,097 | 1,108 | 1,097 | 1,105 | 1,582,000 |
| 2005/01/05 | 1,103 | 1,110 | 1,102 | 1,107 | 1,158,000 |
| 2005/01/04 | 1,114 | 1,117 | 1,103 | 1,115 | 678,000 |