ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 4,920 | 4,970 | 4,820 | 4,820 | 6,972,000 |
| 2005/12/29 | 4,760 | 5,020 | 4,750 | 4,880 | 19,349,400 |
| 2005/12/28 | 4,590 | 4,790 | 4,550 | 4,770 | 9,425,700 |
| 2005/12/27 | 4,600 | 4,630 | 4,580 | 4,610 | 3,846,000 |
| 2005/12/26 | 4,600 | 4,700 | 4,580 | 4,620 | 6,559,700 |
| 2005/12/22 | 4,450 | 4,730 | 4,440 | 4,630 | 25,170,300 |
| 2005/12/21 | 4,350 | 4,440 | 4,350 | 4,400 | 5,091,700 |
| 2005/12/20 | 4,330 | 4,390 | 4,320 | 4,390 | 4,050,300 |
| 2005/12/19 | 4,350 | 4,370 | 4,300 | 4,340 | 3,368,300 |
| 2005/12/16 | 4,280 | 4,360 | 4,250 | 4,280 | 5,156,900 |
| 2005/12/15 | 4,420 | 4,420 | 4,260 | 4,330 | 6,854,400 |
| 2005/12/14 | 4,450 | 4,470 | 4,340 | 4,390 | 5,251,400 |
| 2005/12/13 | 4,480 | 4,500 | 4,450 | 4,500 | 3,824,100 |
| 2005/12/12 | 4,450 | 4,510 | 4,440 | 4,480 | 4,595,100 |
| 2005/12/09 | 4,410 | 4,500 | 4,380 | 4,450 | 7,972,200 |
| 2005/12/08 | 4,470 | 4,500 | 4,370 | 4,370 | 4,841,100 |
| 2005/12/07 | 4,540 | 4,570 | 4,470 | 4,500 | 4,423,200 |
| 2005/12/06 | 4,460 | 4,530 | 4,430 | 4,440 | 4,447,200 |
| 2005/12/05 | 4,530 | 4,560 | 4,490 | 4,560 | 5,743,400 |
| 2005/12/02 | 4,520 | 4,570 | 4,470 | 4,520 | 8,202,000 |
| 2005/12/01 | 4,430 | 4,500 | 4,410 | 4,460 | 6,333,100 |
| 2005/11/30 | 4,490 | 4,500 | 4,450 | 4,450 | 4,365,100 |
| 2005/11/29 | 4,450 | 4,510 | 4,430 | 4,450 | 8,679,200 |
| 2005/11/28 | 4,410 | 4,580 | 4,400 | 4,530 | 14,498,500 |
| 2005/11/25 | 4,340 | 4,390 | 4,290 | 4,360 | 5,951,200 |
| 2005/11/24 | 4,350 | 4,430 | 4,330 | 4,390 | 12,297,300 |
| 2005/11/22 | 4,300 | 4,350 | 4,250 | 4,340 | 10,813,900 |
| 2005/11/21 | 4,230 | 4,420 | 4,220 | 4,310 | 21,447,200 |
| 2005/11/18 | 4,100 | 4,240 | 4,090 | 4,200 | 17,740,200 |
| 2005/11/17 | 3,980 | 4,080 | 3,970 | 4,060 | 6,150,900 |
| 2005/11/16 | 4,000 | 4,020 | 3,980 | 3,990 | 4,154,700 |
| 2005/11/15 | 4,000 | 4,070 | 3,980 | 4,020 | 7,454,000 |
| 2005/11/14 | 4,050 | 4,050 | 3,970 | 4,000 | 5,038,200 |
| 2005/11/11 | 4,000 | 4,030 | 3,960 | 3,980 | 5,300,000 |
| 2005/11/10 | 3,960 | 4,020 | 3,960 | 4,000 | 6,311,600 |
| 2005/11/09 | 3,930 | 4,080 | 3,920 | 4,010 | 12,348,300 |
| 2005/11/08 | 3,920 | 3,970 | 3,910 | 3,950 | 4,693,900 |
| 2005/11/07 | 3,890 | 3,950 | 3,890 | 3,920 | 4,053,200 |
| 2005/11/04 | 3,900 | 3,940 | 3,880 | 3,910 | 9,906,000 |
| 2005/11/02 | 3,780 | 3,810 | 3,770 | 3,800 | 5,042,000 |
| 2005/11/01 | 3,800 | 3,860 | 3,790 | 3,860 | 3,733,700 |
| 2005/10/31 | 3,760 | 3,790 | 3,750 | 3,760 | 4,200,100 |
| 2005/10/28 | 3,730 | 3,790 | 3,710 | 3,710 | 8,588,100 |
| 2005/10/27 | 3,790 | 3,790 | 3,710 | 3,730 | 4,530,100 |
| 2005/10/26 | 3,760 | 3,770 | 3,730 | 3,760 | 2,419,300 |
| 2005/10/25 | 3,760 | 3,800 | 3,740 | 3,750 | 4,172,500 |
| 2005/10/24 | 3,760 | 3,770 | 3,730 | 3,730 | 3,227,600 |
| 2005/10/21 | 3,780 | 3,810 | 3,770 | 3,780 | 4,492,200 |
| 2005/10/20 | 3,840 | 3,850 | 3,810 | 3,820 | 2,946,900 |
| 2005/10/19 | 3,800 | 3,840 | 3,790 | 3,810 | 4,890,900 |
| 2005/10/18 | 3,820 | 3,870 | 3,810 | 3,850 | 5,941,900 |
| 2005/10/17 | 3,810 | 3,850 | 3,780 | 3,820 | 4,257,100 |
| 2005/10/14 | 3,800 | 3,850 | 3,760 | 3,810 | 7,530,300 |
| 2005/10/13 | 3,770 | 3,780 | 3,750 | 3,760 | 5,135,400 |
| 2005/10/12 | 3,770 | 3,890 | 3,760 | 3,770 | 7,329,900 |
| 2005/10/11 | 3,740 | 3,780 | 3,730 | 3,760 | 5,253,800 |
| 2005/10/07 | 3,790 | 3,830 | 3,760 | 3,790 | 4,725,600 |
| 2005/10/06 | 3,750 | 3,820 | 3,750 | 3,790 | 7,497,300 |
| 2005/10/05 | 3,920 | 3,970 | 3,900 | 3,900 | 13,210,000 |
| 2005/10/04 | 3,790 | 3,920 | 3,780 | 3,900 | 10,603,600 |
| 2005/10/03 | 3,770 | 3,790 | 3,730 | 3,750 | 5,346,400 |
| 2005/09/30 | 3,760 | 3,780 | 3,730 | 3,730 | 6,168,700 |
| 2005/09/29 | 3,800 | 3,800 | 3,700 | 3,720 | 7,437,000 |
| 2005/09/28 | 3,780 | 3,840 | 3,770 | 3,790 | 5,490,200 |
| 2005/09/27 | 3,910 | 3,910 | 3,850 | 3,870 | 6,343,700 |
| 2005/09/26 | 3,790 | 3,830 | 3,750 | 3,820 | 11,066,900 |
| 2005/09/22 | 3,960 | 3,980 | 3,940 | 3,940 | 5,298,700 |
| 2005/09/21 | 4,040 | 4,060 | 4,020 | 4,030 | 3,603,800 |
| 2005/09/20 | 4,030 | 4,100 | 4,020 | 4,050 | 5,298,700 |
| 2005/09/16 | 4,020 | 4,080 | 4,000 | 4,060 | 7,716,800 |
| 2005/09/15 | 4,000 | 4,020 | 3,980 | 4,010 | 3,954,200 |
| 2005/09/14 | 4,000 | 4,020 | 3,950 | 3,980 | 6,243,600 |
| 2005/09/13 | 3,970 | 4,070 | 3,970 | 4,050 | 6,994,300 |
| 2005/09/12 | 4,010 | 4,020 | 3,970 | 3,970 | 5,055,400 |
| 2005/09/09 | 3,940 | 3,990 | 3,930 | 3,970 | 11,008,100 |
| 2005/09/08 | 3,910 | 3,940 | 3,900 | 3,930 | 6,353,900 |
| 2005/09/07 | 3,880 | 3,930 | 3,870 | 3,920 | 9,254,600 |
| 2005/09/06 | 3,840 | 3,880 | 3,830 | 3,840 | 6,103,000 |
| 2005/09/05 | 3,750 | 3,860 | 3,750 | 3,840 | 8,383,300 |
| 2005/09/02 | 3,750 | 3,750 | 3,700 | 3,740 | 3,402,600 |
| 2005/09/01 | 3,710 | 3,730 | 3,700 | 3,710 | 3,524,700 |
| 2005/08/31 | 3,680 | 3,700 | 3,670 | 3,700 | 4,395,500 |
| 2005/08/30 | 3,710 | 3,720 | 3,680 | 3,680 | 2,848,700 |
| 2005/08/29 | 3,690 | 3,700 | 3,660 | 3,670 | 4,980,900 |
| 2005/08/26 | 3,670 | 3,750 | 3,670 | 3,730 | 5,264,400 |
| 2005/08/25 | 3,700 | 3,700 | 3,680 | 3,680 | 3,743,900 |
| 2005/08/24 | 3,710 | 3,740 | 3,690 | 3,690 | 5,500,700 |
| 2005/08/23 | 3,740 | 3,770 | 3,720 | 3,740 | 4,930,400 |
| 2005/08/22 | 3,690 | 3,730 | 3,690 | 3,730 | 3,061,700 |
| 2005/08/19 | 3,680 | 3,700 | 3,660 | 3,680 | 6,092,000 |
| 2005/08/18 | 3,720 | 3,760 | 3,690 | 3,700 | 5,314,600 |
| 2005/08/17 | 3,700 | 3,720 | 3,690 | 3,720 | 4,482,600 |
| 2005/08/16 | 3,680 | 3,710 | 3,670 | 3,700 | 4,849,300 |
| 2005/08/15 | 3,710 | 3,730 | 3,690 | 3,730 | 4,479,400 |
| 2005/08/12 | 3,770 | 3,790 | 3,720 | 3,730 | 4,404,400 |
| 2005/08/11 | 3,810 | 3,840 | 3,780 | 3,800 | 4,497,100 |
| 2005/08/10 | 3,740 | 3,820 | 3,740 | 3,820 | 5,966,600 |
| 2005/08/09 | 3,730 | 3,760 | 3,720 | 3,750 | 3,651,400 |
| 2005/08/08 | 3,710 | 3,730 | 3,700 | 3,710 | 4,812,100 |
| 2005/08/05 | 3,730 | 3,760 | 3,720 | 3,720 | 5,711,600 |
| 2005/08/04 | 3,750 | 3,750 | 3,720 | 3,730 | 4,026,400 |
| 2005/08/03 | 3,740 | 3,760 | 3,730 | 3,750 | 6,036,900 |
| 2005/08/02 | 3,680 | 3,710 | 3,670 | 3,710 | 4,609,600 |
| 2005/08/01 | 3,700 | 3,710 | 3,660 | 3,670 | 5,916,700 |
| 2005/07/29 | 3,750 | 3,750 | 3,660 | 3,710 | 13,972,300 |
| 2005/07/28 | 3,860 | 3,880 | 3,820 | 3,850 | 4,221,000 |
| 2005/07/27 | 3,860 | 3,870 | 3,830 | 3,840 | 2,609,100 |
| 2005/07/26 | 3,840 | 3,850 | 3,810 | 3,820 | 2,640,700 |
| 2005/07/25 | 3,820 | 3,870 | 3,820 | 3,840 | 4,523,600 |
| 2005/07/22 | 3,910 | 3,910 | 3,830 | 3,840 | 4,130,400 |
| 2005/07/21 | 3,950 | 3,970 | 3,900 | 3,900 | 3,826,400 |
| 2005/07/20 | 4,000 | 4,010 | 3,970 | 3,980 | 2,751,000 |
| 2005/07/19 | 3,990 | 4,000 | 3,980 | 4,000 | 3,199,000 |
| 2005/07/15 | 4,010 | 4,010 | 3,970 | 3,970 | 3,542,200 |
| 2005/07/14 | 3,980 | 3,990 | 3,970 | 3,990 | 3,892,000 |
| 2005/07/13 | 3,930 | 3,970 | 3,910 | 3,950 | 4,825,700 |
| 2005/07/12 | 3,940 | 3,960 | 3,920 | 3,940 | 5,297,100 |
| 2005/07/11 | 3,890 | 3,920 | 3,880 | 3,890 | 2,934,300 |
| 2005/07/08 | 3,850 | 3,870 | 3,840 | 3,860 | 3,999,400 |
| 2005/07/07 | 3,880 | 3,900 | 3,860 | 3,890 | 4,765,000 |
| 2005/07/06 | 3,830 | 3,890 | 3,820 | 3,880 | 4,477,800 |
| 2005/07/05 | 3,840 | 3,850 | 3,800 | 3,810 | 2,681,400 |
| 2005/07/04 | 3,850 | 3,860 | 3,810 | 3,810 | 2,307,800 |
| 2005/07/01 | 3,830 | 3,860 | 3,820 | 3,850 | 3,535,700 |
| 2005/06/30 | 3,800 | 3,830 | 3,780 | 3,820 | 3,581,300 |
| 2005/06/29 | 3,810 | 3,820 | 3,780 | 3,820 | 4,450,200 |
| 2005/06/28 | 3,810 | 3,820 | 3,770 | 3,780 | 4,775,700 |
| 2005/06/27 | 3,840 | 3,860 | 3,820 | 3,830 | 2,842,300 |
| 2005/06/24 | 3,850 | 3,890 | 3,850 | 3,880 | 3,456,400 |
| 2005/06/23 | 3,880 | 3,900 | 3,850 | 3,880 | 4,073,900 |
| 2005/06/22 | 3,870 | 3,930 | 3,860 | 3,890 | 3,356,300 |
| 2005/06/21 | 3,870 | 3,890 | 3,860 | 3,870 | 3,339,600 |
| 2005/06/20 | 3,950 | 3,950 | 3,860 | 3,860 | 3,400,200 |
| 2005/06/17 | 3,950 | 3,960 | 3,910 | 3,940 | 3,309,800 |
| 2005/06/16 | 3,940 | 3,940 | 3,910 | 3,940 | 2,677,500 |
| 2005/06/15 | 3,940 | 3,960 | 3,920 | 3,930 | 2,381,200 |
| 2005/06/14 | 3,940 | 3,950 | 3,910 | 3,920 | 2,954,000 |
| 2005/06/13 | 3,880 | 3,910 | 3,870 | 3,890 | 3,477,100 |
| 2005/06/10 | 3,870 | 3,900 | 3,860 | 3,890 | 6,695,600 |
| 2005/06/09 | 3,880 | 3,890 | 3,860 | 3,860 | 2,172,900 |
| 2005/06/08 | 3,920 | 3,920 | 3,890 | 3,910 | 3,702,500 |
| 2005/06/07 | 3,900 | 3,920 | 3,880 | 3,890 | 3,918,200 |
| 2005/06/06 | 3,960 | 3,960 | 3,920 | 3,930 | 2,574,800 |
| 2005/06/03 | 4,000 | 4,010 | 3,930 | 3,970 | 5,175,000 |
| 2005/06/02 | 4,070 | 4,080 | 4,020 | 4,030 | 2,809,800 |
| 2005/06/01 | 4,040 | 4,060 | 4,020 | 4,060 | 3,251,700 |
| 2005/05/31 | 4,070 | 4,070 | 4,040 | 4,060 | 3,061,200 |
| 2005/05/30 | 4,060 | 4,080 | 4,040 | 4,060 | 2,566,300 |
| 2005/05/27 | 4,060 | 4,090 | 4,050 | 4,070 | 2,910,800 |
| 2005/05/26 | 4,020 | 4,050 | 4,010 | 4,030 | 2,308,300 |
| 2005/05/25 | 4,100 | 4,100 | 4,040 | 4,050 | 2,340,600 |
| 2005/05/24 | 4,140 | 4,140 | 4,090 | 4,090 | 3,123,800 |
| 2005/05/23 | 4,070 | 4,120 | 4,060 | 4,120 | 4,047,100 |
| 2005/05/20 | 4,040 | 4,070 | 4,010 | 4,030 | 4,499,500 |
| 2005/05/19 | 3,990 | 4,080 | 3,970 | 4,070 | 7,212,800 |
| 2005/05/18 | 3,930 | 3,930 | 3,890 | 3,890 | 2,637,400 |
| 2005/05/17 | 3,990 | 3,990 | 3,910 | 3,930 | 2,769,300 |
| 2005/05/16 | 3,980 | 3,980 | 3,940 | 3,960 | 2,493,800 |
| 2005/05/13 | 3,990 | 4,020 | 3,980 | 4,000 | 3,852,500 |
| 2005/05/12 | 3,950 | 3,970 | 3,930 | 3,950 | 2,898,100 |
| 2005/05/11 | 3,960 | 3,990 | 3,950 | 3,980 | 2,627,600 |
| 2005/05/10 | 4,020 | 4,030 | 3,980 | 3,990 | 3,413,400 |
| 2005/05/09 | 4,030 | 4,040 | 3,980 | 4,030 | 3,021,000 |
| 2005/05/06 | 4,030 | 4,050 | 4,010 | 4,040 | 5,117,500 |
| 2005/05/02 | 3,850 | 3,940 | 3,850 | 3,940 | 4,076,800 |
| 2005/04/28 | 3,900 | 3,940 | 3,880 | 3,920 | 5,297,300 |
| 2005/04/27 | 3,900 | 4,000 | 3,890 | 3,990 | 8,050,100 |
| 2005/04/26 | 3,950 | 3,960 | 3,880 | 3,900 | 4,879,000 |
| 2005/04/25 | 3,950 | 4,010 | 3,930 | 3,990 | 5,655,200 |
| 2005/04/22 | 4,010 | 4,020 | 3,920 | 3,920 | 5,558,100 |
| 2005/04/21 | 3,900 | 4,000 | 3,840 | 3,970 | 6,812,400 |
| 2005/04/20 | 4,030 | 4,030 | 3,910 | 3,920 | 4,957,000 |
| 2005/04/19 | 3,920 | 3,980 | 3,900 | 3,960 | 7,979,600 |
| 2005/04/18 | 3,900 | 3,950 | 3,830 | 3,840 | 11,640,400 |
| 2005/04/15 | 4,120 | 4,120 | 4,030 | 4,040 | 8,176,100 |
| 2005/04/14 | 4,190 | 4,190 | 4,120 | 4,150 | 6,046,900 |
| 2005/04/13 | 4,270 | 4,290 | 4,210 | 4,210 | 4,377,100 |
| 2005/04/12 | 4,310 | 4,310 | 4,250 | 4,260 | 4,528,700 |
| 2005/04/11 | 4,370 | 4,370 | 4,310 | 4,340 | 2,909,300 |
| 2005/04/08 | 4,390 | 4,410 | 4,360 | 4,380 | 4,324,800 |
| 2005/04/07 | 4,370 | 4,390 | 4,350 | 4,390 | 5,422,400 |
| 2005/04/06 | 4,310 | 4,350 | 4,290 | 4,340 | 3,107,500 |
| 2005/04/05 | 4,230 | 4,300 | 4,230 | 4,300 | 4,308,400 |
| 2005/04/04 | 4,230 | 4,260 | 4,210 | 4,240 | 3,452,800 |
| 2005/04/01 | 4,240 | 4,290 | 4,220 | 4,270 | 4,376,100 |
| 2005/03/31 | 4,290 | 4,310 | 4,260 | 4,270 | 4,232,000 |
| 2005/03/30 | 4,230 | 4,250 | 4,180 | 4,240 | 6,016,000 |
| 2005/03/29 | 4,390 | 4,390 | 4,280 | 4,280 | 4,826,500 |
| 2005/03/28 | 4,380 | 4,420 | 4,360 | 4,390 | 3,518,800 |
| 2005/03/25 | 4,380 | 4,410 | 4,370 | 4,400 | 6,610,700 |
| 2005/03/24 | 4,350 | 4,360 | 4,310 | 4,310 | 5,363,300 |
| 2005/03/23 | 4,350 | 4,390 | 4,340 | 4,380 | 8,697,400 |
| 2005/03/22 | 4,260 | 4,350 | 4,250 | 4,330 | 9,352,500 |
| 2005/03/18 | 4,240 | 4,280 | 4,210 | 4,260 | 6,621,000 |
| 2005/03/17 | 4,220 | 4,260 | 4,220 | 4,240 | 5,287,000 |
| 2005/03/16 | 4,210 | 4,280 | 4,190 | 4,270 | 4,156,800 |
| 2005/03/15 | 4,210 | 4,250 | 4,200 | 4,210 | 5,103,200 |
| 2005/03/14 | 4,250 | 4,250 | 4,210 | 4,220 | 3,258,100 |
| 2005/03/11 | 4,220 | 4,260 | 4,200 | 4,210 | 9,480,100 |
| 2005/03/10 | 4,230 | 4,240 | 4,180 | 4,200 | 7,098,800 |
| 2005/03/09 | 4,250 | 4,310 | 4,220 | 4,260 | 18,996,800 |
| 2005/03/08 | 4,150 | 4,260 | 4,130 | 4,240 | 27,815,000 |
| 2005/03/07 | 4,060 | 4,100 | 4,050 | 4,070 | 14,396,300 |
| 2005/03/04 | 4,000 | 4,020 | 3,990 | 4,010 | 3,875,900 |
| 2005/03/03 | 3,990 | 4,000 | 3,980 | 4,000 | 2,497,700 |
| 2005/03/02 | 3,970 | 3,990 | 3,960 | 3,980 | 2,432,900 |
| 2005/03/01 | 3,990 | 3,990 | 3,960 | 3,960 | 2,311,500 |
| 2005/02/28 | 4,000 | 4,000 | 3,980 | 3,990 | 3,152,200 |
| 2005/02/25 | 3,960 | 3,980 | 3,960 | 3,960 | 2,605,800 |
| 2005/02/24 | 3,960 | 3,970 | 3,930 | 3,960 | 2,731,200 |
| 2005/02/23 | 3,980 | 3,980 | 3,940 | 3,950 | 2,618,000 |
| 2005/02/22 | 3,980 | 4,000 | 3,970 | 3,980 | 2,923,800 |
| 2005/02/21 | 3,990 | 4,010 | 3,970 | 3,970 | 3,960,300 |
| 2005/02/18 | 3,970 | 3,990 | 3,950 | 3,980 | 2,627,400 |
| 2005/02/17 | 3,980 | 3,990 | 3,960 | 3,970 | 2,068,400 |
| 2005/02/16 | 3,990 | 4,010 | 3,960 | 3,970 | 5,172,400 |
| 2005/02/15 | 4,000 | 4,000 | 3,970 | 3,980 | 3,947,200 |
| 2005/02/14 | 3,990 | 4,000 | 3,960 | 4,000 | 4,356,200 |
| 2005/02/10 | 3,930 | 3,950 | 3,920 | 3,940 | 3,516,100 |
| 2005/02/09 | 3,920 | 3,960 | 3,910 | 3,960 | 4,511,800 |
| 2005/02/08 | 3,880 | 3,910 | 3,850 | 3,900 | 4,930,300 |
| 2005/02/07 | 3,840 | 3,850 | 3,810 | 3,850 | 3,069,800 |
| 2005/02/04 | 3,800 | 3,810 | 3,770 | 3,790 | 3,343,300 |
| 2005/02/03 | 3,870 | 3,870 | 3,820 | 3,850 | 3,077,700 |
| 2005/02/02 | 3,850 | 3,860 | 3,810 | 3,830 | 2,607,200 |
| 2005/02/01 | 3,850 | 3,860 | 3,810 | 3,840 | 2,784,600 |
| 2005/01/31 | 3,780 | 3,850 | 3,780 | 3,840 | 3,680,300 |
| 2005/01/28 | 3,800 | 3,810 | 3,750 | 3,800 | 3,738,200 |
| 2005/01/27 | 3,820 | 3,820 | 3,770 | 3,790 | 2,954,200 |
| 2005/01/26 | 3,800 | 3,810 | 3,790 | 3,810 | 3,375,500 |
| 2005/01/25 | 3,770 | 3,790 | 3,750 | 3,780 | 3,817,100 |
| 2005/01/24 | 3,790 | 3,800 | 3,750 | 3,760 | 7,595,600 |
| 2005/01/21 | 3,850 | 3,860 | 3,760 | 3,830 | 17,063,100 |
| 2005/01/20 | 3,970 | 3,980 | 3,950 | 3,950 | 4,209,000 |
| 2005/01/19 | 4,000 | 4,010 | 3,980 | 3,990 | 2,490,900 |
| 2005/01/18 | 4,000 | 4,010 | 3,980 | 4,000 | 3,566,500 |
| 2005/01/17 | 4,000 | 4,020 | 3,990 | 4,010 | 3,138,500 |
| 2005/01/14 | 4,000 | 4,030 | 3,970 | 4,030 | 6,415,200 |
| 2005/01/13 | 4,030 | 4,080 | 4,020 | 4,020 | 6,129,700 |
| 2005/01/12 | 4,050 | 4,060 | 4,020 | 4,030 | 3,730,100 |
| 2005/01/11 | 4,050 | 4,090 | 4,040 | 4,060 | 6,872,800 |
| 2005/01/07 | 3,990 | 4,050 | 3,980 | 4,020 | 7,471,200 |
| 2005/01/06 | 3,970 | 3,980 | 3,950 | 3,960 | 2,257,300 |
| 2005/01/05 | 3,980 | 4,000 | 3,970 | 3,990 | 3,971,400 |
| 2005/01/04 | 3,970 | 4,000 | 3,960 | 3,990 | 4,562,200 |