セガサミーホールディングス(6460)の株価時系列情報
セガサミーホールディングス(6460)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 | 4,000 | 4,000 | 3,940 | 3,950 | 788,000 |
| 2005/12/29 | 3,980 | 4,050 | 3,970 | 4,000 | 1,531,100 |
| 2005/12/28 | 3,940 | 3,990 | 3,910 | 3,970 | 1,233,000 |
| 2005/12/27 | 3,940 | 3,990 | 3,920 | 3,940 | 1,345,800 |
| 2005/12/26 | 3,960 | 3,970 | 3,900 | 3,950 | 1,266,900 |
| 2005/12/22 | 3,950 | 3,970 | 3,910 | 3,930 | 1,797,500 |
| 2005/12/21 | 4,080 | 4,080 | 3,940 | 3,970 | 3,341,500 |
| 2005/12/20 | 3,960 | 3,960 | 3,880 | 3,940 | 1,564,900 |
| 2005/12/19 | 3,860 | 3,960 | 3,850 | 3,950 | 1,419,000 |
| 2005/12/16 | 3,920 | 3,920 | 3,810 | 3,850 | 1,607,800 |
| 2005/12/15 | 3,920 | 3,980 | 3,860 | 3,910 | 1,717,100 |
| 2005/12/14 | 4,050 | 4,120 | 3,880 | 3,920 | 3,009,200 |
| 2005/12/13 | 3,970 | 4,030 | 3,900 | 4,010 | 3,070,700 |
| 2005/12/12 | 3,820 | 3,950 | 3,810 | 3,930 | 2,439,900 |
| 2005/12/09 | 3,810 | 3,830 | 3,760 | 3,770 | 2,763,200 |
| 2005/12/08 | 3,880 | 3,890 | 3,770 | 3,800 | 2,349,000 |
| 2005/12/07 | 3,980 | 3,990 | 3,880 | 3,900 | 1,515,700 |
| 2005/12/06 | 3,950 | 4,020 | 3,920 | 3,930 | 2,205,500 |
| 2005/12/05 | 3,990 | 4,010 | 3,920 | 3,930 | 2,184,900 |
| 2005/12/02 | 3,890 | 3,950 | 3,770 | 3,930 | 4,215,300 |
| 2005/12/01 | 3,830 | 3,910 | 3,740 | 3,890 | 5,759,600 |
| 2005/11/30 | 3,950 | 3,970 | 3,820 | 3,850 | 2,881,200 |
| 2005/11/29 | 4,020 | 4,050 | 3,920 | 3,950 | 2,783,800 |
| 2005/11/28 | 4,050 | 4,120 | 4,030 | 4,110 | 1,622,300 |
| 2005/11/25 | 4,040 | 4,070 | 4,010 | 4,020 | 1,167,500 |
| 2005/11/24 | 4,160 | 4,170 | 4,050 | 4,080 | 1,927,800 |
| 2005/11/22 | 4,220 | 4,230 | 4,100 | 4,160 | 3,697,600 |
| 2005/11/21 | 4,310 | 4,390 | 4,230 | 4,300 | 3,109,100 |
| 2005/11/18 | 4,320 | 4,380 | 4,230 | 4,260 | 3,649,500 |
| 2005/11/17 | 4,000 | 4,350 | 4,000 | 4,200 | 7,440,000 |
| 2005/11/16 | 4,010 | 4,030 | 3,910 | 3,950 | 4,330,700 |
| 2005/11/15 | 3,750 | 3,880 | 3,710 | 3,810 | 1,462,900 |
| 2005/11/14 | 3,910 | 3,920 | 3,740 | 3,740 | 1,203,400 |
| 2005/11/11 | 3,920 | 3,940 | 3,870 | 3,880 | 675,400 |
| 2005/11/10 | 3,940 | 3,990 | 3,850 | 3,910 | 1,856,100 |
| 2005/11/09 | 3,800 | 3,910 | 3,720 | 3,840 | 2,462,900 |
| 2005/11/08 | 4,020 | 4,030 | 3,840 | 3,880 | 2,574,700 |
| 2005/11/07 | 4,130 | 4,130 | 4,050 | 4,090 | 581,400 |
| 2005/11/04 | 4,190 | 4,190 | 4,090 | 4,100 | 934,000 |
| 2005/11/02 | 4,200 | 4,200 | 4,110 | 4,130 | 1,123,500 |
| 2005/11/01 | 4,200 | 4,220 | 4,160 | 4,170 | 666,100 |
| 2005/10/31 | 4,170 | 4,200 | 4,140 | 4,160 | 585,500 |
| 2005/10/28 | 4,110 | 4,190 | 4,110 | 4,160 | 998,900 |
| 2005/10/27 | 4,140 | 4,160 | 4,100 | 4,140 | 1,050,000 |
| 2005/10/26 | 4,180 | 4,230 | 4,170 | 4,190 | 687,100 |
| 2005/10/25 | 4,190 | 4,210 | 4,130 | 4,160 | 679,300 |
| 2005/10/24 | 4,140 | 4,220 | 4,130 | 4,160 | 895,900 |
| 2005/10/21 | 4,130 | 4,170 | 4,080 | 4,130 | 1,208,900 |
| 2005/10/20 | 4,180 | 4,230 | 4,030 | 4,230 | 1,861,500 |
| 2005/10/19 | 4,270 | 4,290 | 4,140 | 4,170 | 924,100 |
| 2005/10/18 | 4,310 | 4,350 | 4,290 | 4,300 | 689,900 |
| 2005/10/17 | 4,320 | 4,390 | 4,290 | 4,290 | 751,700 |
| 2005/10/14 | 4,430 | 4,430 | 4,330 | 4,350 | 767,600 |
| 2005/10/13 | 4,400 | 4,450 | 4,350 | 4,440 | 1,192,400 |
| 2005/10/12 | 4,360 | 4,470 | 4,360 | 4,440 | 1,846,800 |
| 2005/10/11 | 4,310 | 4,370 | 4,290 | 4,350 | 912,200 |
| 2005/10/07 | 4,300 | 4,400 | 4,280 | 4,280 | 1,271,300 |
| 2005/10/06 | 4,310 | 4,340 | 4,260 | 4,280 | 1,254,000 |
| 2005/10/05 | 4,430 | 4,450 | 4,330 | 4,360 | 1,157,400 |
| 2005/10/04 | 4,410 | 4,490 | 4,330 | 4,390 | 1,559,700 |
| 2005/10/03 | 4,550 | 4,570 | 4,340 | 4,380 | 1,559,000 |
| 2005/09/30 | 4,820 | 4,830 | 4,430 | 4,480 | 2,984,700 |
| 2005/09/29 | 4,360 | 4,360 | 4,280 | 4,330 | 1,066,400 |
| 2005/09/28 | 4,330 | 4,380 | 4,270 | 4,270 | 1,268,000 |
| 2005/09/27 | 4,200 | 4,400 | 4,200 | 4,230 | 2,097,000 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 8,480 | 8,490 | 8,300 | 8,390 | 1,012,900 |
| 2005/09/22 | 8,240 | 8,430 | 8,230 | 8,430 | 1,164,500 |
| 2005/09/21 | 8,200 | 8,220 | 8,150 | 8,210 | 650,500 |
| 2005/09/20 | 8,300 | 8,330 | 8,220 | 8,240 | 736,500 |
| 2005/09/16 | 8,310 | 8,320 | 8,230 | 8,270 | 1,022,800 |
| 2005/09/15 | 8,100 | 8,160 | 8,090 | 8,120 | 1,098,200 |
| 2005/09/14 | 8,030 | 8,100 | 7,970 | 8,030 | 539,500 |
| 2005/09/13 | 8,030 | 8,070 | 7,990 | 8,020 | 464,100 |
| 2005/09/12 | 8,070 | 8,080 | 7,930 | 8,020 | 856,400 |
| 2005/09/09 | 7,800 | 7,940 | 7,650 | 7,870 | 1,442,500 |
| 2005/09/08 | 7,930 | 7,960 | 7,730 | 7,840 | 1,204,500 |
| 2005/09/07 | 8,150 | 8,220 | 7,900 | 8,030 | 1,141,400 |
| 2005/09/06 | 8,240 | 8,360 | 8,120 | 8,160 | 1,795,300 |
| 2005/09/05 | 8,400 | 8,630 | 8,390 | 8,540 | 1,446,800 |
| 2005/09/02 | 8,150 | 8,300 | 8,110 | 8,300 | 763,600 |
| 2005/09/01 | 8,200 | 8,300 | 8,120 | 8,140 | 914,800 |
| 2005/08/31 | 7,870 | 8,270 | 7,810 | 8,100 | 2,328,300 |
| 2005/08/30 | 7,890 | 7,920 | 7,800 | 7,860 | 380,600 |
| 2005/08/29 | 7,860 | 7,890 | 7,830 | 7,860 | 465,800 |
| 2005/08/26 | 7,730 | 7,810 | 7,680 | 7,810 | 349,900 |
| 2005/08/25 | 7,610 | 7,800 | 7,610 | 7,660 | 490,500 |
| 2005/08/24 | 7,690 | 7,750 | 7,670 | 7,680 | 563,400 |
| 2005/08/23 | 7,850 | 7,870 | 7,790 | 7,790 | 430,000 |
| 2005/08/22 | 7,750 | 7,880 | 7,700 | 7,870 | 455,300 |
| 2005/08/19 | 7,730 | 7,750 | 7,630 | 7,650 | 542,000 |
| 2005/08/18 | 7,900 | 7,900 | 7,650 | 7,730 | 816,400 |
| 2005/08/17 | 7,830 | 7,920 | 7,830 | 7,830 | 432,900 |
| 2005/08/16 | 7,920 | 8,000 | 7,860 | 7,880 | 752,000 |
| 2005/08/15 | 7,570 | 7,860 | 7,560 | 7,820 | 1,013,300 |
| 2005/08/12 | 7,510 | 7,580 | 7,450 | 7,560 | 446,900 |
| 2005/08/11 | 7,540 | 7,550 | 7,490 | 7,490 | 420,900 |
| 2005/08/10 | 7,440 | 7,520 | 7,430 | 7,460 | 531,600 |
| 2005/08/09 | 7,290 | 7,400 | 7,280 | 7,390 | 661,000 |
| 2005/08/08 | 7,200 | 7,280 | 7,140 | 7,280 | 626,200 |
| 2005/08/05 | 7,180 | 7,350 | 7,170 | 7,260 | 1,362,800 |
| 2005/08/04 | 7,100 | 7,200 | 7,050 | 7,190 | 847,100 |
| 2005/08/03 | 7,090 | 7,170 | 7,080 | 7,120 | 545,000 |
| 2005/08/02 | 7,090 | 7,110 | 7,030 | 7,040 | 364,500 |
| 2005/08/01 | 6,960 | 7,120 | 6,950 | 7,080 | 578,100 |
| 2005/07/29 | 6,970 | 6,980 | 6,930 | 6,950 | 261,100 |
| 2005/07/28 | 6,910 | 6,960 | 6,910 | 6,940 | 397,200 |
| 2005/07/27 | 6,880 | 6,940 | 6,880 | 6,900 | 256,600 |
| 2005/07/26 | 6,890 | 6,930 | 6,830 | 6,890 | 555,100 |
| 2005/07/25 | 7,000 | 7,010 | 6,860 | 6,920 | 575,400 |
| 2005/07/22 | 7,010 | 7,010 | 6,920 | 6,960 | 433,300 |
| 2005/07/21 | 7,070 | 7,090 | 7,020 | 7,030 | 332,900 |
| 2005/07/20 | 7,040 | 7,120 | 7,040 | 7,090 | 439,700 |
| 2005/07/19 | 7,100 | 7,110 | 7,000 | 7,020 | 405,500 |
| 2005/07/15 | 7,140 | 7,160 | 7,100 | 7,110 | 603,100 |
| 2005/07/14 | 7,000 | 7,120 | 6,990 | 7,050 | 460,800 |
| 2005/07/13 | 6,930 | 6,980 | 6,870 | 6,980 | 495,600 |
| 2005/07/12 | 7,080 | 7,100 | 6,870 | 6,880 | 1,363,700 |
| 2005/07/11 | 7,170 | 7,240 | 7,070 | 7,070 | 622,500 |
| 2005/07/08 | 7,190 | 7,190 | 7,090 | 7,090 | 634,400 |
| 2005/07/07 | 7,140 | 7,220 | 7,110 | 7,190 | 939,700 |
| 2005/07/06 | 7,010 | 7,100 | 6,970 | 7,090 | 828,500 |
| 2005/07/05 | 7,000 | 7,040 | 6,940 | 6,950 | 411,200 |
| 2005/07/04 | 7,000 | 7,020 | 6,960 | 6,990 | 470,500 |
| 2005/07/01 | 6,980 | 7,010 | 6,920 | 6,930 | 882,000 |
| 2005/06/30 | 6,880 | 6,920 | 6,800 | 6,800 | 354,200 |
| 2005/06/29 | 6,800 | 6,960 | 6,780 | 6,870 | 757,400 |
| 2005/06/28 | 6,700 | 6,790 | 6,690 | 6,760 | 260,200 |
| 2005/06/27 | 6,760 | 6,790 | 6,590 | 6,640 | 552,100 |
| 2005/06/24 | 6,690 | 6,840 | 6,680 | 6,760 | 995,000 |
| 2005/06/23 | 6,680 | 6,720 | 6,660 | 6,710 | 600,200 |
| 2005/06/22 | 6,660 | 6,690 | 6,650 | 6,670 | 579,100 |
| 2005/06/21 | 6,650 | 6,660 | 6,590 | 6,610 | 311,800 |
| 2005/06/20 | 6,570 | 6,680 | 6,550 | 6,670 | 643,500 |
| 2005/06/17 | 6,590 | 6,590 | 6,520 | 6,560 | 576,600 |
| 2005/06/16 | 6,480 | 6,500 | 6,440 | 6,440 | 297,600 |
| 2005/06/15 | 6,400 | 6,470 | 6,390 | 6,460 | 306,700 |
| 2005/06/14 | 6,540 | 6,550 | 6,430 | 6,440 | 656,700 |
| 2005/06/13 | 6,540 | 6,610 | 6,510 | 6,580 | 665,200 |
| 2005/06/10 | 6,570 | 6,570 | 6,530 | 6,540 | 348,800 |
| 2005/06/09 | 6,570 | 6,570 | 6,490 | 6,540 | 574,300 |
| 2005/06/08 | 6,500 | 6,580 | 6,490 | 6,560 | 871,600 |
| 2005/06/07 | 6,340 | 6,500 | 6,300 | 6,490 | 1,023,200 |
| 2005/06/06 | 6,360 | 6,380 | 6,280 | 6,330 | 436,100 |
| 2005/06/03 | 6,430 | 6,500 | 6,400 | 6,410 | 569,900 |
| 2005/06/02 | 6,280 | 6,390 | 6,270 | 6,390 | 678,000 |
| 2005/06/01 | 6,220 | 6,300 | 6,220 | 6,240 | 291,800 |
| 2005/05/31 | 6,280 | 6,320 | 6,180 | 6,270 | 535,200 |
| 2005/05/30 | 6,290 | 6,390 | 6,270 | 6,270 | 601,700 |
| 2005/05/27 | 6,080 | 6,370 | 6,040 | 6,240 | 1,647,500 |
| 2005/05/26 | 5,900 | 6,010 | 5,810 | 5,980 | 1,055,200 |
| 2005/05/25 | 6,000 | 6,010 | 5,880 | 5,910 | 1,396,700 |
| 2005/05/24 | 5,650 | 5,830 | 5,630 | 5,800 | 773,000 |
| 2005/05/23 | 5,840 | 5,860 | 5,630 | 5,670 | 1,201,300 |
| 2005/05/20 | 6,000 | 6,000 | 5,910 | 5,940 | 214,000 |
| 2005/05/19 | 6,000 | 6,000 | 5,890 | 6,000 | 312,600 |
| 2005/05/18 | 5,890 | 5,960 | 5,850 | 5,950 | 813,200 |
| 2005/05/17 | 6,030 | 6,040 | 5,740 | 5,790 | 799,400 |
| 2005/05/16 | 5,950 | 6,040 | 5,940 | 6,030 | 300,800 |
| 2005/05/13 | 6,120 | 6,130 | 6,010 | 6,050 | 423,600 |
| 2005/05/12 | 6,110 | 6,190 | 6,110 | 6,170 | 263,600 |
| 2005/05/11 | 6,190 | 6,220 | 6,120 | 6,140 | 335,900 |
| 2005/05/10 | 6,150 | 6,260 | 6,140 | 6,260 | 516,000 |
| 2005/05/09 | 6,160 | 6,160 | 6,080 | 6,120 | 388,900 |
| 2005/05/06 | 6,170 | 6,170 | 6,110 | 6,130 | 245,800 |
| 2005/05/02 | 6,130 | 6,160 | 6,100 | 6,120 | 168,100 |
| 2005/04/28 | 6,150 | 6,170 | 6,100 | 6,170 | 373,200 |
| 2005/04/27 | 6,070 | 6,150 | 6,070 | 6,150 | 499,500 |
| 2005/04/26 | 6,180 | 6,180 | 6,100 | 6,100 | 370,300 |
| 2005/04/25 | 6,120 | 6,180 | 6,110 | 6,180 | 185,700 |
| 2005/04/22 | 6,140 | 6,160 | 6,060 | 6,150 | 551,600 |
| 2005/04/21 | 6,040 | 6,080 | 5,880 | 6,080 | 765,800 |
| 2005/04/20 | 6,120 | 6,180 | 6,060 | 6,110 | 398,000 |
| 2005/04/19 | 5,960 | 6,150 | 5,950 | 6,070 | 489,100 |
| 2005/04/18 | 6,080 | 6,150 | 6,010 | 6,080 | 623,800 |
| 2005/04/15 | 6,310 | 6,330 | 6,250 | 6,280 | 358,300 |
| 2005/04/14 | 6,350 | 6,400 | 6,260 | 6,360 | 393,500 |
| 2005/04/13 | 6,360 | 6,420 | 6,320 | 6,360 | 243,000 |
| 2005/04/12 | 6,450 | 6,450 | 6,280 | 6,380 | 482,300 |
| 2005/04/11 | 6,500 | 6,520 | 6,460 | 6,490 | 206,700 |
| 2005/04/08 | 6,590 | 6,600 | 6,530 | 6,560 | 204,400 |
| 2005/04/07 | 6,600 | 6,620 | 6,540 | 6,590 | 337,700 |
| 2005/04/06 | 6,620 | 6,650 | 6,600 | 6,620 | 430,700 |
| 2005/04/05 | 6,620 | 6,670 | 6,560 | 6,560 | 312,000 |
| 2005/04/04 | 6,560 | 6,630 | 6,550 | 6,620 | 470,800 |
| 2005/04/01 | 6,480 | 6,590 | 6,410 | 6,550 | 383,000 |
| 2005/03/31 | 6,470 | 6,520 | 6,370 | 6,520 | 361,300 |
| 2005/03/30 | 6,420 | 6,490 | 6,340 | 6,440 | 443,100 |
| 2005/03/29 | 6,520 | 6,570 | 6,480 | 6,490 | 369,600 |
| 2005/03/28 | 6,540 | 6,550 | 6,470 | 6,490 | 344,800 |
| 2005/03/25 | 6,660 | 6,710 | 6,590 | 6,630 | 886,900 |
| 2005/03/24 | 6,540 | 6,630 | 6,530 | 6,630 | 650,200 |
| 2005/03/23 | 6,580 | 6,620 | 6,450 | 6,510 | 596,000 |
| 2005/03/22 | 6,550 | 6,650 | 6,510 | 6,570 | 1,327,000 |
| 2005/03/18 | 6,440 | 6,540 | 6,390 | 6,500 | 1,208,000 |
| 2005/03/17 | 6,270 | 6,430 | 6,270 | 6,350 | 1,322,400 |
| 2005/03/16 | 6,170 | 6,280 | 6,110 | 6,260 | 727,600 |
| 2005/03/15 | 6,050 | 6,150 | 6,010 | 6,100 | 958,600 |
| 2005/03/14 | 6,160 | 6,210 | 6,030 | 6,050 | 1,147,300 |
| 2005/03/11 | 6,290 | 6,300 | 6,170 | 6,240 | 1,438,800 |
| 2005/03/10 | 6,470 | 6,510 | 6,290 | 6,320 | 1,158,100 |
| 2005/03/09 | 6,500 | 6,590 | 6,480 | 6,510 | 562,700 |
| 2005/03/08 | 6,410 | 6,520 | 6,390 | 6,520 | 406,900 |
| 2005/03/07 | 6,440 | 6,450 | 6,380 | 6,420 | 536,700 |
| 2005/03/04 | 6,420 | 6,430 | 6,360 | 6,390 | 631,200 |
| 2005/03/03 | 6,500 | 6,520 | 6,440 | 6,450 | 493,400 |
| 2005/03/02 | 6,520 | 6,540 | 6,470 | 6,530 | 543,000 |
| 2005/03/01 | 6,550 | 6,550 | 6,460 | 6,460 | 496,000 |
| 2005/02/28 | 6,530 | 6,550 | 6,480 | 6,540 | 334,100 |
| 2005/02/25 | 6,450 | 6,530 | 6,360 | 6,530 | 654,600 |
| 2005/02/24 | 6,490 | 6,500 | 6,360 | 6,450 | 430,200 |
| 2005/02/23 | 6,270 | 6,470 | 6,240 | 6,460 | 576,400 |
| 2005/02/22 | 6,470 | 6,530 | 6,370 | 6,370 | 621,800 |
| 2005/02/21 | 6,520 | 6,520 | 6,460 | 6,480 | 523,000 |
| 2005/02/18 | 6,530 | 6,550 | 6,480 | 6,520 | 567,500 |
| 2005/02/17 | 6,580 | 6,600 | 6,500 | 6,570 | 689,000 |
| 2005/02/16 | 6,600 | 6,660 | 6,540 | 6,620 | 520,300 |
| 2005/02/15 | 6,640 | 6,730 | 6,610 | 6,690 | 787,200 |
| 2005/02/14 | 6,590 | 6,680 | 6,530 | 6,660 | 623,600 |
| 2005/02/10 | 6,480 | 6,490 | 6,430 | 6,490 | 322,700 |
| 2005/02/09 | 6,530 | 6,530 | 6,420 | 6,480 | 330,800 |
| 2005/02/08 | 6,550 | 6,610 | 6,490 | 6,500 | 521,900 |
| 2005/02/07 | 6,640 | 6,640 | 6,520 | 6,580 | 600,900 |
| 2005/02/04 | 6,650 | 6,720 | 6,470 | 6,560 | 1,228,400 |
| 2005/02/03 | 6,570 | 6,600 | 6,420 | 6,480 | 849,400 |
| 2005/02/02 | 6,640 | 6,650 | 6,550 | 6,560 | 653,900 |
| 2005/02/01 | 6,670 | 6,710 | 6,610 | 6,680 | 724,500 |
| 2005/01/31 | 6,500 | 6,680 | 6,500 | 6,670 | 1,332,600 |
| 2005/01/28 | 6,370 | 6,460 | 6,330 | 6,420 | 899,400 |
| 2005/01/27 | 6,380 | 6,420 | 6,310 | 6,330 | 590,800 |
| 2005/01/26 | 6,320 | 6,380 | 6,240 | 6,380 | 623,200 |
| 2005/01/25 | 6,330 | 6,410 | 6,280 | 6,280 | 733,100 |
| 2005/01/24 | 6,210 | 6,470 | 6,190 | 6,430 | 1,323,800 |
| 2005/01/21 | 6,010 | 6,220 | 6,010 | 6,200 | 615,000 |
| 2005/01/20 | 6,030 | 6,090 | 6,020 | 6,050 | 702,700 |
| 2005/01/19 | 6,160 | 6,190 | 6,060 | 6,120 | 743,600 |
| 2005/01/18 | 6,300 | 6,310 | 6,140 | 6,200 | 928,600 |
| 2005/01/17 | 6,240 | 6,330 | 6,230 | 6,300 | 1,267,300 |
| 2005/01/14 | 6,000 | 6,230 | 5,980 | 6,170 | 1,757,000 |
| 2005/01/13 | 5,940 | 6,000 | 5,900 | 5,980 | 1,017,100 |
| 2005/01/12 | 5,950 | 5,960 | 5,840 | 5,890 | 982,700 |
| 2005/01/11 | 5,780 | 5,940 | 5,780 | 5,920 | 1,917,000 |
| 2005/01/07 | 5,600 | 5,770 | 5,600 | 5,730 | 1,300,900 |
| 2005/01/06 | 5,550 | 5,640 | 5,550 | 5,600 | 491,000 |
| 2005/01/05 | 5,570 | 5,610 | 5,550 | 5,560 | 443,500 |
| 2005/01/04 | 5,580 | 5,600 | 5,550 | 5,580 | 232,600 |