シャープ(6753)の株価時系列情報
シャープ(6753)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 | 1,808 | 1,811 | 1,791 | 1,794 | 2,726,000 |
| 2005/12/29 | 1,821 | 1,824 | 1,809 | 1,810 | 3,455,000 |
| 2005/12/28 | 1,820 | 1,820 | 1,780 | 1,803 | 4,429,000 |
| 2005/12/27 | 1,827 | 1,827 | 1,802 | 1,803 | 2,551,000 |
| 2005/12/26 | 1,838 | 1,850 | 1,830 | 1,835 | 3,254,000 |
| 2005/12/22 | 1,814 | 1,837 | 1,811 | 1,836 | 5,039,000 |
| 2005/12/21 | 1,800 | 1,826 | 1,800 | 1,808 | 4,798,000 |
| 2005/12/20 | 1,775 | 1,799 | 1,771 | 1,799 | 3,663,000 |
| 2005/12/19 | 1,790 | 1,790 | 1,758 | 1,786 | 3,798,000 |
| 2005/12/16 | 1,777 | 1,799 | 1,755 | 1,769 | 4,594,000 |
| 2005/12/15 | 1,818 | 1,818 | 1,776 | 1,776 | 5,295,000 |
| 2005/12/14 | 1,848 | 1,858 | 1,812 | 1,818 | 5,948,000 |
| 2005/12/13 | 1,847 | 1,847 | 1,811 | 1,826 | 8,155,000 |
| 2005/12/12 | 1,849 | 1,873 | 1,838 | 1,847 | 5,224,000 |
| 2005/12/09 | 1,850 | 1,855 | 1,826 | 1,841 | 10,837,000 |
| 2005/12/08 | 1,869 | 1,880 | 1,853 | 1,856 | 6,588,000 |
| 2005/12/07 | 1,876 | 1,904 | 1,870 | 1,895 | 5,337,000 |
| 2005/12/06 | 1,885 | 1,885 | 1,864 | 1,864 | 4,901,000 |
| 2005/12/05 | 1,888 | 1,900 | 1,883 | 1,890 | 4,404,000 |
| 2005/12/02 | 1,900 | 1,901 | 1,887 | 1,900 | 6,042,000 |
| 2005/12/01 | 1,863 | 1,876 | 1,845 | 1,876 | 4,524,000 |
| 2005/11/30 | 1,899 | 1,899 | 1,852 | 1,856 | 5,824,000 |
| 2005/11/29 | 1,875 | 1,894 | 1,873 | 1,880 | 6,453,000 |
| 2005/11/28 | 1,900 | 1,923 | 1,895 | 1,905 | 6,882,000 |
| 2005/11/25 | 1,885 | 1,888 | 1,864 | 1,874 | 5,919,000 |
| 2005/11/24 | 1,893 | 1,908 | 1,886 | 1,896 | 11,268,000 |
| 2005/11/22 | 1,850 | 1,885 | 1,833 | 1,876 | 15,862,000 |
| 2005/11/21 | 1,800 | 1,880 | 1,798 | 1,855 | 20,267,000 |
| 2005/11/18 | 1,749 | 1,779 | 1,746 | 1,775 | 9,911,000 |
| 2005/11/17 | 1,736 | 1,744 | 1,731 | 1,740 | 5,437,000 |
| 2005/11/16 | 1,717 | 1,738 | 1,702 | 1,736 | 4,628,000 |
| 2005/11/15 | 1,725 | 1,725 | 1,705 | 1,717 | 3,710,000 |
| 2005/11/14 | 1,733 | 1,734 | 1,723 | 1,729 | 3,682,000 |
| 2005/11/11 | 1,725 | 1,742 | 1,716 | 1,721 | 7,469,000 |
| 2005/11/10 | 1,702 | 1,731 | 1,699 | 1,722 | 10,937,000 |
| 2005/11/09 | 1,689 | 1,721 | 1,681 | 1,716 | 13,615,000 |
| 2005/11/08 | 1,670 | 1,683 | 1,663 | 1,672 | 4,559,000 |
| 2005/11/07 | 1,684 | 1,691 | 1,673 | 1,685 | 7,340,000 |
| 2005/11/04 | 1,657 | 1,669 | 1,649 | 1,669 | 8,656,000 |
| 2005/11/02 | 1,633 | 1,634 | 1,620 | 1,630 | 4,258,000 |
| 2005/11/01 | 1,627 | 1,635 | 1,621 | 1,635 | 4,830,000 |
| 2005/10/31 | 1,577 | 1,595 | 1,577 | 1,590 | 5,359,000 |
| 2005/10/28 | 1,576 | 1,577 | 1,561 | 1,564 | 8,432,000 |
| 2005/10/27 | 1,593 | 1,598 | 1,580 | 1,580 | 8,193,000 |
| 2005/10/26 | 1,601 | 1,613 | 1,590 | 1,592 | 5,940,000 |
| 2005/10/25 | 1,594 | 1,610 | 1,593 | 1,605 | 4,202,000 |
| 2005/10/24 | 1,602 | 1,605 | 1,584 | 1,584 | 6,636,000 |
| 2005/10/21 | 1,608 | 1,616 | 1,597 | 1,610 | 5,728,000 |
| 2005/10/20 | 1,611 | 1,620 | 1,609 | 1,610 | 4,319,000 |
| 2005/10/19 | 1,627 | 1,627 | 1,605 | 1,609 | 5,989,000 |
| 2005/10/18 | 1,636 | 1,639 | 1,626 | 1,626 | 3,442,000 |
| 2005/10/17 | 1,650 | 1,651 | 1,626 | 1,633 | 3,895,000 |
| 2005/10/14 | 1,657 | 1,657 | 1,635 | 1,639 | 5,218,000 |
| 2005/10/13 | 1,655 | 1,656 | 1,626 | 1,634 | 7,722,000 |
| 2005/10/12 | 1,657 | 1,672 | 1,656 | 1,662 | 8,140,000 |
| 2005/10/11 | 1,682 | 1,682 | 1,663 | 1,679 | 3,219,000 |
| 2005/10/07 | 1,703 | 1,704 | 1,661 | 1,661 | 6,554,000 |
| 2005/10/06 | 1,689 | 1,710 | 1,680 | 1,688 | 12,322,000 |
| 2005/10/05 | 1,750 | 1,766 | 1,729 | 1,749 | 21,971,000 |
| 2005/10/04 | 1,662 | 1,730 | 1,661 | 1,727 | 18,129,000 |
| 2005/10/03 | 1,653 | 1,657 | 1,640 | 1,655 | 4,128,000 |
| 2005/09/30 | 1,645 | 1,657 | 1,640 | 1,644 | 6,709,000 |
| 2005/09/29 | 1,669 | 1,669 | 1,642 | 1,644 | 6,006,000 |
| 2005/09/28 | 1,630 | 1,654 | 1,630 | 1,652 | 5,588,000 |
| 2005/09/27 | 1,649 | 1,650 | 1,630 | 1,630 | 5,029,000 |
| 2005/09/26 | 1,619 | 1,652 | 1,617 | 1,649 | 7,142,000 |
| 2005/09/22 | 1,601 | 1,618 | 1,601 | 1,609 | 9,549,000 |
| 2005/09/21 | 1,628 | 1,637 | 1,623 | 1,629 | 9,207,000 |
| 2005/09/20 | 1,626 | 1,634 | 1,621 | 1,626 | 8,443,000 |
| 2005/09/16 | 1,642 | 1,643 | 1,620 | 1,625 | 9,845,000 |
| 2005/09/15 | 1,646 | 1,653 | 1,642 | 1,644 | 4,539,000 |
| 2005/09/14 | 1,646 | 1,652 | 1,641 | 1,645 | 4,882,000 |
| 2005/09/13 | 1,668 | 1,676 | 1,650 | 1,653 | 6,656,000 |
| 2005/09/12 | 1,690 | 1,690 | 1,668 | 1,669 | 4,530,000 |
| 2005/09/09 | 1,647 | 1,668 | 1,636 | 1,668 | 9,667,000 |
| 2005/09/08 | 1,650 | 1,652 | 1,623 | 1,631 | 5,227,000 |
| 2005/09/07 | 1,655 | 1,657 | 1,646 | 1,647 | 3,768,000 |
| 2005/09/06 | 1,672 | 1,677 | 1,643 | 1,646 | 7,037,000 |
| 2005/09/05 | 1,673 | 1,680 | 1,668 | 1,680 | 2,350,000 |
| 2005/09/02 | 1,677 | 1,678 | 1,669 | 1,678 | 2,815,000 |
| 2005/09/01 | 1,671 | 1,678 | 1,665 | 1,665 | 2,642,000 |
| 2005/08/31 | 1,677 | 1,678 | 1,665 | 1,667 | 2,058,000 |
| 2005/08/30 | 1,680 | 1,680 | 1,664 | 1,672 | 1,694,000 |
| 2005/08/29 | 1,679 | 1,679 | 1,654 | 1,658 | 3,271,000 |
| 2005/08/26 | 1,684 | 1,693 | 1,680 | 1,682 | 3,289,000 |
| 2005/08/25 | 1,693 | 1,698 | 1,681 | 1,687 | 2,949,000 |
| 2005/08/24 | 1,697 | 1,704 | 1,681 | 1,689 | 3,772,000 |
| 2005/08/23 | 1,701 | 1,720 | 1,701 | 1,707 | 5,555,000 |
| 2005/08/22 | 1,680 | 1,699 | 1,679 | 1,698 | 4,357,000 |
| 2005/08/19 | 1,660 | 1,674 | 1,660 | 1,670 | 2,912,000 |
| 2005/08/18 | 1,665 | 1,671 | 1,661 | 1,663 | 3,014,000 |
| 2005/08/17 | 1,651 | 1,666 | 1,650 | 1,652 | 3,874,000 |
| 2005/08/16 | 1,661 | 1,664 | 1,651 | 1,652 | 4,629,000 |
| 2005/08/15 | 1,665 | 1,678 | 1,660 | 1,660 | 2,944,000 |
| 2005/08/12 | 1,680 | 1,685 | 1,673 | 1,679 | 4,165,000 |
| 2005/08/11 | 1,680 | 1,683 | 1,664 | 1,669 | 4,922,000 |
| 2005/08/10 | 1,691 | 1,691 | 1,673 | 1,676 | 4,823,000 |
| 2005/08/09 | 1,670 | 1,679 | 1,658 | 1,664 | 5,223,000 |
| 2005/08/08 | 1,639 | 1,683 | 1,635 | 1,680 | 3,279,000 |
| 2005/08/05 | 1,690 | 1,690 | 1,662 | 1,669 | 3,381,000 |
| 2005/08/04 | 1,691 | 1,697 | 1,686 | 1,691 | 3,110,000 |
| 2005/08/03 | 1,718 | 1,718 | 1,692 | 1,695 | 2,504,000 |
| 2005/08/02 | 1,701 | 1,715 | 1,690 | 1,713 | 4,832,000 |
| 2005/08/01 | 1,720 | 1,726 | 1,695 | 1,695 | 4,252,000 |
| 2005/07/29 | 1,720 | 1,725 | 1,701 | 1,702 | 3,371,000 |
| 2005/07/28 | 1,735 | 1,735 | 1,715 | 1,715 | 3,055,000 |
| 2005/07/27 | 1,720 | 1,740 | 1,718 | 1,735 | 2,118,000 |
| 2005/07/26 | 1,725 | 1,727 | 1,715 | 1,725 | 1,924,000 |
| 2005/07/25 | 1,731 | 1,744 | 1,720 | 1,720 | 3,428,000 |
| 2005/07/22 | 1,748 | 1,748 | 1,727 | 1,737 | 3,310,000 |
| 2005/07/21 | 1,746 | 1,750 | 1,739 | 1,748 | 3,952,000 |
| 2005/07/20 | 1,747 | 1,747 | 1,737 | 1,738 | 3,127,000 |
| 2005/07/19 | 1,745 | 1,746 | 1,734 | 1,739 | 3,563,000 |
| 2005/07/15 | 1,745 | 1,761 | 1,743 | 1,746 | 9,390,000 |
| 2005/07/14 | 1,707 | 1,727 | 1,706 | 1,725 | 4,295,000 |
| 2005/07/13 | 1,693 | 1,699 | 1,682 | 1,697 | 3,164,000 |
| 2005/07/12 | 1,703 | 1,704 | 1,680 | 1,693 | 6,416,000 |
| 2005/07/11 | 1,723 | 1,732 | 1,698 | 1,699 | 5,577,000 |
| 2005/07/08 | 1,701 | 1,719 | 1,700 | 1,710 | 3,059,000 |
| 2005/07/07 | 1,711 | 1,714 | 1,702 | 1,711 | 2,511,000 |
| 2005/07/06 | 1,724 | 1,736 | 1,710 | 1,720 | 2,854,000 |
| 2005/07/05 | 1,731 | 1,736 | 1,717 | 1,721 | 3,112,000 |
| 2005/07/04 | 1,741 | 1,742 | 1,732 | 1,733 | 1,750,000 |
| 2005/07/01 | 1,730 | 1,743 | 1,725 | 1,735 | 3,195,000 |
| 2005/06/30 | 1,729 | 1,737 | 1,725 | 1,734 | 2,667,000 |
| 2005/06/29 | 1,729 | 1,732 | 1,723 | 1,728 | 2,960,000 |
| 2005/06/28 | 1,705 | 1,725 | 1,705 | 1,723 | 4,361,000 |
| 2005/06/27 | 1,705 | 1,712 | 1,698 | 1,711 | 3,468,000 |
| 2005/06/24 | 1,692 | 1,709 | 1,692 | 1,708 | 2,300,000 |
| 2005/06/23 | 1,711 | 1,712 | 1,703 | 1,710 | 2,200,000 |
| 2005/06/22 | 1,706 | 1,711 | 1,699 | 1,708 | 2,123,000 |
| 2005/06/21 | 1,700 | 1,710 | 1,696 | 1,705 | 3,531,000 |
| 2005/06/20 | 1,700 | 1,711 | 1,697 | 1,702 | 7,216,000 |
| 2005/06/17 | 1,680 | 1,694 | 1,679 | 1,692 | 4,455,000 |
| 2005/06/16 | 1,670 | 1,681 | 1,668 | 1,680 | 3,967,000 |
| 2005/06/15 | 1,650 | 1,666 | 1,649 | 1,666 | 2,157,000 |
| 2005/06/14 | 1,653 | 1,653 | 1,640 | 1,648 | 2,103,000 |
| 2005/06/13 | 1,651 | 1,657 | 1,640 | 1,643 | 1,667,000 |
| 2005/06/10 | 1,632 | 1,651 | 1,632 | 1,646 | 6,098,000 |
| 2005/06/09 | 1,651 | 1,652 | 1,622 | 1,631 | 4,349,000 |
| 2005/06/08 | 1,667 | 1,673 | 1,656 | 1,660 | 2,525,000 |
| 2005/06/07 | 1,671 | 1,679 | 1,661 | 1,669 | 1,981,000 |
| 2005/06/06 | 1,677 | 1,682 | 1,666 | 1,681 | 1,899,000 |
| 2005/06/03 | 1,680 | 1,687 | 1,673 | 1,680 | 2,352,000 |
| 2005/06/02 | 1,691 | 1,696 | 1,682 | 1,684 | 3,022,000 |
| 2005/06/01 | 1,670 | 1,690 | 1,667 | 1,690 | 2,416,000 |
| 2005/05/31 | 1,692 | 1,692 | 1,676 | 1,686 | 2,664,000 |
| 2005/05/30 | 1,679 | 1,692 | 1,678 | 1,689 | 3,759,000 |
| 2005/05/27 | 1,667 | 1,679 | 1,665 | 1,678 | 3,429,000 |
| 2005/05/26 | 1,664 | 1,669 | 1,645 | 1,659 | 2,093,000 |
| 2005/05/25 | 1,667 | 1,667 | 1,643 | 1,650 | 1,976,000 |
| 2005/05/24 | 1,685 | 1,686 | 1,660 | 1,668 | 3,600,000 |
| 2005/05/23 | 1,663 | 1,686 | 1,658 | 1,680 | 3,621,000 |
| 2005/05/20 | 1,663 | 1,663 | 1,653 | 1,662 | 2,368,000 |
| 2005/05/19 | 1,654 | 1,659 | 1,646 | 1,651 | 3,368,000 |
| 2005/05/18 | 1,650 | 1,655 | 1,640 | 1,645 | 2,763,000 |
| 2005/05/17 | 1,665 | 1,670 | 1,641 | 1,647 | 2,807,000 |
| 2005/05/16 | 1,662 | 1,670 | 1,651 | 1,654 | 2,301,000 |
| 2005/05/13 | 1,674 | 1,674 | 1,641 | 1,641 | 3,390,000 |
| 2005/05/12 | 1,661 | 1,679 | 1,661 | 1,673 | 3,301,000 |
| 2005/05/11 | 1,661 | 1,670 | 1,654 | 1,670 | 2,228,000 |
| 2005/05/10 | 1,665 | 1,675 | 1,653 | 1,666 | 3,468,000 |
| 2005/05/09 | 1,640 | 1,667 | 1,640 | 1,666 | 3,443,000 |
| 2005/05/06 | 1,659 | 1,670 | 1,653 | 1,670 | 4,174,000 |
| 2005/05/02 | 1,612 | 1,645 | 1,612 | 1,636 | 2,372,000 |
| 2005/04/28 | 1,618 | 1,638 | 1,613 | 1,638 | 5,173,000 |
| 2005/04/27 | 1,610 | 1,640 | 1,609 | 1,624 | 6,166,000 |
| 2005/04/26 | 1,608 | 1,614 | 1,602 | 1,613 | 2,362,000 |
| 2005/04/25 | 1,595 | 1,618 | 1,588 | 1,608 | 2,995,000 |
| 2005/04/22 | 1,615 | 1,619 | 1,591 | 1,591 | 3,068,000 |
| 2005/04/21 | 1,573 | 1,610 | 1,563 | 1,608 | 4,685,000 |
| 2005/04/20 | 1,598 | 1,608 | 1,588 | 1,603 | 4,098,000 |
| 2005/04/19 | 1,580 | 1,583 | 1,565 | 1,568 | 4,914,000 |
| 2005/04/18 | 1,600 | 1,605 | 1,573 | 1,574 | 5,548,000 |
| 2005/04/15 | 1,627 | 1,633 | 1,622 | 1,630 | 3,660,000 |
| 2005/04/14 | 1,648 | 1,648 | 1,634 | 1,644 | 3,358,000 |
| 2005/04/13 | 1,655 | 1,667 | 1,642 | 1,660 | 3,979,000 |
| 2005/04/12 | 1,676 | 1,680 | 1,641 | 1,642 | 5,530,000 |
| 2005/04/11 | 1,685 | 1,688 | 1,673 | 1,686 | 4,247,000 |
| 2005/04/08 | 1,696 | 1,700 | 1,692 | 1,695 | 9,445,000 |
| 2005/04/07 | 1,666 | 1,682 | 1,666 | 1,682 | 9,528,000 |
| 2005/04/06 | 1,644 | 1,660 | 1,642 | 1,656 | 5,019,000 |
| 2005/04/05 | 1,613 | 1,639 | 1,613 | 1,635 | 4,998,000 |
| 2005/04/04 | 1,607 | 1,615 | 1,604 | 1,610 | 3,203,000 |
| 2005/04/01 | 1,605 | 1,627 | 1,601 | 1,623 | 2,235,000 |
| 2005/03/31 | 1,632 | 1,632 | 1,615 | 1,622 | 2,423,000 |
| 2005/03/30 | 1,605 | 1,610 | 1,590 | 1,607 | 2,641,000 |
| 2005/03/29 | 1,629 | 1,632 | 1,601 | 1,604 | 3,025,000 |
| 2005/03/28 | 1,620 | 1,634 | 1,614 | 1,634 | 2,269,000 |
| 2005/03/25 | 1,619 | 1,626 | 1,613 | 1,625 | 2,169,000 |
| 2005/03/24 | 1,614 | 1,616 | 1,607 | 1,607 | 2,622,000 |
| 2005/03/23 | 1,625 | 1,630 | 1,618 | 1,620 | 3,653,000 |
| 2005/03/22 | 1,620 | 1,632 | 1,617 | 1,623 | 3,142,000 |
| 2005/03/18 | 1,619 | 1,625 | 1,614 | 1,619 | 2,010,000 |
| 2005/03/17 | 1,602 | 1,614 | 1,602 | 1,608 | 2,270,000 |
| 2005/03/16 | 1,618 | 1,625 | 1,612 | 1,622 | 2,058,000 |
| 2005/03/15 | 1,629 | 1,630 | 1,610 | 1,613 | 3,165,000 |
| 2005/03/14 | 1,619 | 1,620 | 1,605 | 1,605 | 2,258,000 |
| 2005/03/11 | 1,596 | 1,621 | 1,596 | 1,608 | 10,297,000 |
| 2005/03/10 | 1,632 | 1,634 | 1,606 | 1,614 | 6,953,000 |
| 2005/03/09 | 1,637 | 1,643 | 1,631 | 1,639 | 3,415,000 |
| 2005/03/08 | 1,657 | 1,657 | 1,635 | 1,639 | 4,946,000 |
| 2005/03/07 | 1,665 | 1,670 | 1,642 | 1,648 | 4,083,000 |
| 2005/03/04 | 1,656 | 1,665 | 1,645 | 1,657 | 3,029,000 |
| 2005/03/03 | 1,658 | 1,662 | 1,656 | 1,656 | 1,985,000 |
| 2005/03/02 | 1,655 | 1,663 | 1,651 | 1,654 | 3,337,000 |
| 2005/03/01 | 1,650 | 1,667 | 1,650 | 1,663 | 2,997,000 |
| 2005/02/28 | 1,660 | 1,667 | 1,646 | 1,667 | 5,154,000 |
| 2005/02/25 | 1,636 | 1,638 | 1,624 | 1,630 | 2,796,000 |
| 2005/02/24 | 1,645 | 1,645 | 1,619 | 1,621 | 3,327,000 |
| 2005/02/23 | 1,640 | 1,648 | 1,632 | 1,642 | 2,243,000 |
| 2005/02/22 | 1,649 | 1,663 | 1,646 | 1,660 | 3,014,000 |
| 2005/02/21 | 1,652 | 1,652 | 1,642 | 1,642 | 1,526,000 |
| 2005/02/18 | 1,650 | 1,650 | 1,637 | 1,648 | 1,963,000 |
| 2005/02/17 | 1,653 | 1,653 | 1,645 | 1,650 | 1,909,000 |
| 2005/02/16 | 1,661 | 1,662 | 1,643 | 1,653 | 2,724,000 |
| 2005/02/15 | 1,660 | 1,664 | 1,657 | 1,661 | 2,505,000 |
| 2005/02/14 | 1,670 | 1,670 | 1,651 | 1,651 | 3,051,000 |
| 2005/02/10 | 1,646 | 1,650 | 1,636 | 1,644 | 4,348,000 |
| 2005/02/09 | 1,633 | 1,660 | 1,631 | 1,653 | 10,212,000 |
| 2005/02/08 | 1,612 | 1,619 | 1,607 | 1,615 | 4,702,000 |
| 2005/02/07 | 1,600 | 1,610 | 1,593 | 1,605 | 3,693,000 |
| 2005/02/04 | 1,602 | 1,603 | 1,578 | 1,589 | 4,507,000 |
| 2005/02/03 | 1,600 | 1,600 | 1,578 | 1,594 | 4,146,000 |
| 2005/02/02 | 1,621 | 1,626 | 1,596 | 1,596 | 6,799,000 |
| 2005/02/01 | 1,600 | 1,600 | 1,586 | 1,597 | 3,542,000 |
| 2005/01/31 | 1,585 | 1,597 | 1,563 | 1,587 | 3,785,000 |
| 2005/01/28 | 1,593 | 1,594 | 1,574 | 1,588 | 2,116,000 |
| 2005/01/27 | 1,603 | 1,603 | 1,588 | 1,592 | 2,285,000 |
| 2005/01/26 | 1,585 | 1,599 | 1,582 | 1,598 | 2,702,000 |
| 2005/01/25 | 1,584 | 1,590 | 1,571 | 1,574 | 3,614,000 |
| 2005/01/24 | 1,603 | 1,603 | 1,589 | 1,592 | 3,250,000 |
| 2005/01/21 | 1,593 | 1,607 | 1,592 | 1,598 | 5,560,000 |
| 2005/01/20 | 1,592 | 1,607 | 1,582 | 1,603 | 6,213,000 |
| 2005/01/19 | 1,586 | 1,592 | 1,577 | 1,591 | 8,706,000 |
| 2005/01/18 | 1,612 | 1,613 | 1,585 | 1,586 | 7,693,000 |
| 2005/01/17 | 1,622 | 1,622 | 1,612 | 1,616 | 3,857,000 |
| 2005/01/14 | 1,612 | 1,624 | 1,610 | 1,620 | 6,018,000 |
| 2005/01/13 | 1,655 | 1,658 | 1,625 | 1,631 | 6,861,000 |
| 2005/01/12 | 1,675 | 1,679 | 1,655 | 1,666 | 4,565,000 |
| 2005/01/11 | 1,659 | 1,676 | 1,655 | 1,672 | 3,458,000 |
| 2005/01/07 | 1,652 | 1,655 | 1,647 | 1,647 | 2,022,000 |
| 2005/01/06 | 1,641 | 1,661 | 1,638 | 1,656 | 5,662,000 |
| 2005/01/05 | 1,652 | 1,665 | 1,650 | 1,651 | 5,090,000 |
| 2005/01/04 | 1,674 | 1,683 | 1,666 | 1,681 | 1,336,000 |