アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,660 | 1,661 | 1,631 | 1,643 | 1,283,800 |
| 2005/12/29 | 1,649 | 1,666 | 1,639 | 1,652 | 2,107,100 |
| 2005/12/28 | 1,660 | 1,660 | 1,630 | 1,641 | 2,339,300 |
| 2005/12/27 | 1,667 | 1,675 | 1,653 | 1,660 | 1,928,300 |
| 2005/12/26 | 1,695 | 1,700 | 1,646 | 1,661 | 4,313,900 |
| 2005/12/22 | 1,624 | 1,713 | 1,599 | 1,640 | 10,599,000 |
| 2005/12/21 | 1,860 | 1,879 | 1,855 | 1,870 | 1,927,600 |
| 2005/12/20 | 1,865 | 1,865 | 1,834 | 1,852 | 1,323,400 |
| 2005/12/19 | 1,821 | 1,848 | 1,807 | 1,848 | 775,000 |
| 2005/12/16 | 1,807 | 1,833 | 1,788 | 1,793 | 1,856,300 |
| 2005/12/15 | 1,847 | 1,853 | 1,809 | 1,810 | 1,599,400 |
| 2005/12/14 | 1,897 | 1,899 | 1,851 | 1,853 | 1,181,000 |
| 2005/12/13 | 1,900 | 1,900 | 1,880 | 1,899 | 1,095,400 |
| 2005/12/12 | 1,866 | 1,885 | 1,850 | 1,871 | 1,599,600 |
| 2005/12/09 | 1,817 | 1,851 | 1,812 | 1,838 | 5,116,500 |
| 2005/12/08 | 1,851 | 1,880 | 1,845 | 1,847 | 1,937,900 |
| 2005/12/07 | 1,873 | 1,894 | 1,865 | 1,872 | 1,840,800 |
| 2005/12/06 | 1,912 | 1,926 | 1,893 | 1,895 | 1,454,300 |
| 2005/12/05 | 1,910 | 1,934 | 1,909 | 1,929 | 1,551,900 |
| 2005/12/02 | 1,912 | 1,920 | 1,896 | 1,910 | 1,697,700 |
| 2005/12/01 | 1,900 | 1,925 | 1,894 | 1,924 | 767,600 |
| 2005/11/30 | 1,940 | 1,940 | 1,880 | 1,893 | 1,179,300 |
| 2005/11/29 | 1,919 | 1,938 | 1,912 | 1,925 | 913,800 |
| 2005/11/28 | 1,879 | 1,943 | 1,876 | 1,940 | 1,434,000 |
| 2005/11/25 | 1,891 | 1,900 | 1,863 | 1,884 | 1,667,100 |
| 2005/11/24 | 1,875 | 1,931 | 1,865 | 1,918 | 3,178,900 |
| 2005/11/22 | 1,870 | 1,876 | 1,854 | 1,870 | 2,017,100 |
| 2005/11/21 | 1,840 | 1,874 | 1,834 | 1,868 | 2,316,600 |
| 2005/11/18 | 1,817 | 1,836 | 1,806 | 1,820 | 1,368,400 |
| 2005/11/17 | 1,781 | 1,813 | 1,781 | 1,800 | 1,709,000 |
| 2005/11/16 | 1,817 | 1,818 | 1,784 | 1,785 | 1,523,200 |
| 2005/11/15 | 1,813 | 1,831 | 1,813 | 1,818 | 913,900 |
| 2005/11/14 | 1,833 | 1,839 | 1,817 | 1,823 | 895,700 |
| 2005/11/11 | 1,850 | 1,850 | 1,816 | 1,831 | 2,074,500 |
| 2005/11/10 | 1,849 | 1,866 | 1,833 | 1,848 | 1,074,200 |
| 2005/11/09 | 1,811 | 1,866 | 1,792 | 1,847 | 3,718,300 |
| 2005/11/08 | 1,885 | 1,895 | 1,874 | 1,884 | 896,400 |
| 2005/11/07 | 1,882 | 1,889 | 1,871 | 1,882 | 768,400 |
| 2005/11/04 | 1,880 | 1,891 | 1,861 | 1,890 | 1,804,000 |
| 2005/11/02 | 1,850 | 1,862 | 1,836 | 1,852 | 1,196,700 |
| 2005/11/01 | 1,830 | 1,866 | 1,829 | 1,861 | 878,700 |
| 2005/10/31 | 1,831 | 1,838 | 1,813 | 1,838 | 975,400 |
| 2005/10/28 | 1,803 | 1,814 | 1,787 | 1,804 | 1,196,300 |
| 2005/10/27 | 1,820 | 1,834 | 1,811 | 1,811 | 830,800 |
| 2005/10/26 | 1,818 | 1,845 | 1,816 | 1,827 | 1,074,800 |
| 2005/10/25 | 1,834 | 1,855 | 1,832 | 1,848 | 1,428,600 |
| 2005/10/24 | 1,805 | 1,806 | 1,792 | 1,800 | 848,200 |
| 2005/10/21 | 1,811 | 1,813 | 1,777 | 1,781 | 2,092,000 |
| 2005/10/20 | 1,835 | 1,838 | 1,810 | 1,826 | 1,022,300 |
| 2005/10/19 | 1,831 | 1,844 | 1,805 | 1,810 | 978,100 |
| 2005/10/18 | 1,848 | 1,857 | 1,837 | 1,843 | 1,038,800 |
| 2005/10/17 | 1,852 | 1,867 | 1,835 | 1,845 | 1,176,500 |
| 2005/10/14 | 1,852 | 1,852 | 1,805 | 1,844 | 2,043,100 |
| 2005/10/13 | 1,820 | 1,838 | 1,804 | 1,829 | 1,392,900 |
| 2005/10/12 | 1,846 | 1,874 | 1,826 | 1,828 | 1,281,400 |
| 2005/10/11 | 1,850 | 1,887 | 1,824 | 1,875 | 1,199,100 |
| 2005/10/07 | 1,823 | 1,840 | 1,816 | 1,823 | 1,419,100 |
| 2005/10/06 | 1,900 | 1,900 | 1,840 | 1,852 | 1,373,900 |
| 2005/10/05 | 1,943 | 1,957 | 1,902 | 1,910 | 2,666,100 |
| 2005/10/04 | 1,866 | 1,916 | 1,865 | 1,915 | 1,895,600 |
| 2005/10/03 | 1,860 | 1,878 | 1,856 | 1,866 | 1,560,700 |
| 2005/09/30 | 1,835 | 1,843 | 1,822 | 1,843 | 1,224,700 |
| 2005/09/29 | 1,805 | 1,834 | 1,780 | 1,817 | 1,628,100 |
| 2005/09/28 | 1,818 | 1,830 | 1,805 | 1,805 | 959,100 |
| 2005/09/27 | 1,825 | 1,825 | 1,794 | 1,811 | 906,700 |
| 2005/09/26 | 1,812 | 1,830 | 1,811 | 1,825 | 1,814,200 |
| 2005/09/22 | 1,792 | 1,797 | 1,768 | 1,782 | 1,321,700 |
| 2005/09/21 | 1,771 | 1,815 | 1,755 | 1,780 | 2,279,600 |
| 2005/09/20 | 1,737 | 1,769 | 1,731 | 1,747 | 1,460,500 |
| 2005/09/16 | 1,755 | 1,761 | 1,728 | 1,737 | 1,692,300 |
| 2005/09/15 | 1,772 | 1,778 | 1,760 | 1,770 | 1,724,900 |
| 2005/09/14 | 1,771 | 1,790 | 1,771 | 1,780 | 767,500 |
| 2005/09/13 | 1,782 | 1,796 | 1,779 | 1,785 | 892,800 |
| 2005/09/12 | 1,797 | 1,799 | 1,783 | 1,797 | 936,000 |
| 2005/09/09 | 1,780 | 1,790 | 1,763 | 1,789 | 3,362,600 |
| 2005/09/08 | 1,788 | 1,795 | 1,764 | 1,772 | 980,700 |
| 2005/09/07 | 1,780 | 1,785 | 1,773 | 1,781 | 1,194,800 |
| 2005/09/06 | 1,790 | 1,805 | 1,756 | 1,761 | 1,195,300 |
| 2005/09/05 | 1,795 | 1,796 | 1,784 | 1,789 | 823,600 |
| 2005/09/02 | 1,793 | 1,794 | 1,783 | 1,794 | 919,900 |
| 2005/09/01 | 1,800 | 1,812 | 1,789 | 1,789 | 981,200 |
| 2005/08/31 | 1,805 | 1,805 | 1,792 | 1,797 | 1,074,700 |
| 2005/08/30 | 1,793 | 1,808 | 1,784 | 1,803 | 1,343,800 |
| 2005/08/29 | 1,770 | 1,793 | 1,755 | 1,774 | 1,781,500 |
| 2005/08/26 | 1,765 | 1,778 | 1,765 | 1,770 | 729,600 |
| 2005/08/25 | 1,750 | 1,784 | 1,748 | 1,764 | 1,981,900 |
| 2005/08/24 | 1,735 | 1,755 | 1,735 | 1,750 | 1,420,100 |
| 2005/08/23 | 1,749 | 1,757 | 1,735 | 1,735 | 1,402,100 |
| 2005/08/22 | 1,730 | 1,749 | 1,726 | 1,741 | 950,900 |
| 2005/08/19 | 1,729 | 1,729 | 1,716 | 1,729 | 953,100 |
| 2005/08/18 | 1,727 | 1,735 | 1,720 | 1,728 | 957,400 |
| 2005/08/17 | 1,703 | 1,733 | 1,702 | 1,719 | 1,801,100 |
| 2005/08/16 | 1,730 | 1,738 | 1,711 | 1,730 | 1,209,200 |
| 2005/08/15 | 1,720 | 1,724 | 1,703 | 1,706 | 433,200 |
| 2005/08/12 | 1,714 | 1,737 | 1,710 | 1,710 | 1,189,800 |
| 2005/08/11 | 1,725 | 1,725 | 1,706 | 1,716 | 719,200 |
| 2005/08/10 | 1,705 | 1,734 | 1,705 | 1,716 | 1,079,700 |
| 2005/08/09 | 1,704 | 1,717 | 1,695 | 1,701 | 800,500 |
| 2005/08/08 | 1,685 | 1,704 | 1,662 | 1,697 | 1,028,800 |
| 2005/08/05 | 1,700 | 1,742 | 1,680 | 1,695 | 2,465,400 |
| 2005/08/04 | 1,674 | 1,684 | 1,657 | 1,662 | 1,261,300 |
| 2005/08/03 | 1,687 | 1,695 | 1,677 | 1,687 | 500,700 |
| 2005/08/02 | 1,683 | 1,698 | 1,683 | 1,686 | 676,600 |
| 2005/08/01 | 1,676 | 1,707 | 1,676 | 1,683 | 768,700 |
| 2005/07/29 | 1,712 | 1,712 | 1,672 | 1,681 | 1,425,000 |
| 2005/07/28 | 1,700 | 1,715 | 1,697 | 1,700 | 651,000 |
| 2005/07/27 | 1,692 | 1,705 | 1,690 | 1,699 | 777,000 |
| 2005/07/26 | 1,705 | 1,712 | 1,686 | 1,694 | 1,571,000 |
| 2005/07/25 | 1,715 | 1,727 | 1,708 | 1,723 | 745,000 |
| 2005/07/22 | 1,726 | 1,727 | 1,712 | 1,726 | 931,000 |
| 2005/07/21 | 1,730 | 1,739 | 1,724 | 1,725 | 531,000 |
| 2005/07/20 | 1,724 | 1,734 | 1,710 | 1,726 | 867,000 |
| 2005/07/19 | 1,718 | 1,725 | 1,709 | 1,716 | 631,000 |
| 2005/07/15 | 1,740 | 1,740 | 1,718 | 1,723 | 841,000 |
| 2005/07/14 | 1,700 | 1,742 | 1,696 | 1,738 | 2,164,000 |
| 2005/07/13 | 1,674 | 1,694 | 1,670 | 1,678 | 874,000 |
| 2005/07/12 | 1,677 | 1,680 | 1,661 | 1,661 | 1,033,000 |
| 2005/07/11 | 1,665 | 1,673 | 1,658 | 1,663 | 603,000 |
| 2005/07/08 | 1,666 | 1,682 | 1,654 | 1,656 | 1,748,000 |
| 2005/07/07 | 1,672 | 1,679 | 1,664 | 1,668 | 570,000 |
| 2005/07/06 | 1,694 | 1,694 | 1,669 | 1,671 | 837,000 |
| 2005/07/05 | 1,690 | 1,704 | 1,684 | 1,693 | 633,000 |
| 2005/07/04 | 1,691 | 1,704 | 1,684 | 1,704 | 646,000 |
| 2005/07/01 | 1,693 | 1,712 | 1,688 | 1,698 | 636,000 |
| 2005/06/30 | 1,709 | 1,709 | 1,692 | 1,698 | 593,000 |
| 2005/06/29 | 1,698 | 1,705 | 1,686 | 1,699 | 772,000 |
| 2005/06/28 | 1,670 | 1,685 | 1,660 | 1,685 | 499,000 |
| 2005/06/27 | 1,675 | 1,675 | 1,649 | 1,663 | 666,000 |
| 2005/06/24 | 1,695 | 1,697 | 1,676 | 1,691 | 916,000 |
| 2005/06/23 | 1,684 | 1,712 | 1,682 | 1,703 | 1,520,000 |
| 2005/06/22 | 1,668 | 1,680 | 1,662 | 1,678 | 1,160,000 |
| 2005/06/21 | 1,650 | 1,664 | 1,640 | 1,657 | 991,000 |
| 2005/06/20 | 1,673 | 1,674 | 1,655 | 1,662 | 831,000 |
| 2005/06/17 | 1,661 | 1,670 | 1,654 | 1,655 | 734,000 |
| 2005/06/16 | 1,671 | 1,674 | 1,655 | 1,661 | 671,000 |
| 2005/06/15 | 1,657 | 1,673 | 1,648 | 1,670 | 1,015,000 |
| 2005/06/14 | 1,645 | 1,656 | 1,638 | 1,645 | 557,000 |
| 2005/06/13 | 1,650 | 1,667 | 1,642 | 1,645 | 665,000 |
| 2005/06/10 | 1,612 | 1,655 | 1,612 | 1,649 | 4,207,000 |
| 2005/06/09 | 1,635 | 1,635 | 1,610 | 1,611 | 882,000 |
| 2005/06/08 | 1,613 | 1,639 | 1,613 | 1,623 | 542,000 |
| 2005/06/07 | 1,629 | 1,636 | 1,613 | 1,621 | 592,000 |
| 2005/06/06 | 1,621 | 1,629 | 1,610 | 1,627 | 793,000 |
| 2005/06/03 | 1,640 | 1,640 | 1,615 | 1,626 | 1,579,000 |
| 2005/06/02 | 1,660 | 1,668 | 1,643 | 1,643 | 928,000 |
| 2005/06/01 | 1,644 | 1,660 | 1,640 | 1,648 | 815,000 |
| 2005/05/31 | 1,667 | 1,680 | 1,647 | 1,647 | 1,381,000 |
| 2005/05/30 | 1,666 | 1,687 | 1,653 | 1,670 | 1,081,000 |
| 2005/05/27 | 1,644 | 1,668 | 1,639 | 1,663 | 1,625,000 |
| 2005/05/26 | 1,623 | 1,633 | 1,612 | 1,626 | 774,000 |
| 2005/05/25 | 1,640 | 1,649 | 1,611 | 1,616 | 646,000 |
| 2005/05/24 | 1,647 | 1,649 | 1,630 | 1,640 | 799,000 |
| 2005/05/23 | 1,612 | 1,644 | 1,608 | 1,638 | 1,074,000 |
| 2005/05/20 | 1,619 | 1,645 | 1,610 | 1,624 | 1,518,000 |
| 2005/05/19 | 1,605 | 1,634 | 1,594 | 1,629 | 1,708,000 |
| 2005/05/18 | 1,580 | 1,618 | 1,577 | 1,595 | 1,413,000 |
| 2005/05/17 | 1,621 | 1,635 | 1,581 | 1,588 | 1,237,000 |
| 2005/05/16 | 1,634 | 1,634 | 1,610 | 1,616 | 862,000 |
| 2005/05/13 | 1,650 | 1,650 | 1,633 | 1,633 | 1,232,000 |
| 2005/05/12 | 1,650 | 1,664 | 1,633 | 1,654 | 1,771,000 |
| 2005/05/11 | 1,660 | 1,683 | 1,657 | 1,680 | 977,000 |
| 2005/05/10 | 1,680 | 1,689 | 1,671 | 1,689 | 870,000 |
| 2005/05/09 | 1,666 | 1,681 | 1,640 | 1,680 | 1,281,000 |
| 2005/05/06 | 1,669 | 1,680 | 1,657 | 1,662 | 1,085,000 |
| 2005/05/02 | 1,630 | 1,647 | 1,620 | 1,630 | 728,000 |
| 2005/04/28 | 1,634 | 1,646 | 1,615 | 1,646 | 1,290,000 |
| 2005/04/27 | 1,635 | 1,647 | 1,622 | 1,633 | 695,000 |
| 2005/04/26 | 1,638 | 1,656 | 1,636 | 1,645 | 965,000 |
| 2005/04/25 | 1,646 | 1,669 | 1,638 | 1,659 | 665,000 |
| 2005/04/22 | 1,676 | 1,676 | 1,659 | 1,665 | 958,000 |
| 2005/04/21 | 1,625 | 1,652 | 1,598 | 1,646 | 1,476,000 |
| 2005/04/20 | 1,650 | 1,661 | 1,621 | 1,652 | 2,460,000 |
| 2005/04/19 | 1,630 | 1,640 | 1,623 | 1,628 | 1,200,000 |
| 2005/04/18 | 1,654 | 1,660 | 1,610 | 1,617 | 2,267,000 |
| 2005/04/15 | 1,695 | 1,696 | 1,683 | 1,694 | 977,000 |
| 2005/04/14 | 1,722 | 1,726 | 1,711 | 1,720 | 1,482,000 |
| 2005/04/13 | 1,735 | 1,746 | 1,724 | 1,738 | 1,200,000 |
| 2005/04/12 | 1,759 | 1,763 | 1,729 | 1,735 | 1,016,000 |
| 2005/04/11 | 1,774 | 1,774 | 1,752 | 1,759 | 1,765,000 |
| 2005/04/08 | 1,742 | 1,781 | 1,732 | 1,777 | 2,558,000 |
| 2005/04/07 | 1,750 | 1,750 | 1,713 | 1,718 | 1,628,000 |
| 2005/04/06 | 1,735 | 1,752 | 1,722 | 1,749 | 1,691,000 |
| 2005/04/05 | 1,710 | 1,740 | 1,705 | 1,734 | 1,831,000 |
| 2005/04/04 | 1,673 | 1,708 | 1,671 | 1,694 | 1,874,000 |
| 2005/04/01 | 1,700 | 1,715 | 1,690 | 1,700 | 2,639,000 |
| 2005/03/31 | 1,676 | 1,712 | 1,671 | 1,707 | 3,439,000 |
| 2005/03/30 | 1,634 | 1,676 | 1,630 | 1,672 | 2,767,000 |
| 2005/03/29 | 1,654 | 1,665 | 1,613 | 1,632 | 1,546,000 |
| 2005/03/28 | 1,614 | 1,669 | 1,614 | 1,653 | 846,000 |
| 2005/03/25 | 1,629 | 1,647 | 1,621 | 1,633 | 816,000 |
| 2005/03/24 | 1,615 | 1,634 | 1,608 | 1,629 | 1,194,000 |
| 2005/03/23 | 1,603 | 1,611 | 1,592 | 1,610 | 1,037,000 |
| 2005/03/22 | 1,634 | 1,634 | 1,610 | 1,618 | 970,000 |
| 2005/03/18 | 1,617 | 1,642 | 1,615 | 1,633 | 943,000 |
| 2005/03/17 | 1,600 | 1,619 | 1,600 | 1,617 | 996,000 |
| 2005/03/16 | 1,600 | 1,617 | 1,593 | 1,617 | 1,130,000 |
| 2005/03/15 | 1,596 | 1,621 | 1,588 | 1,599 | 1,554,000 |
| 2005/03/14 | 1,610 | 1,618 | 1,598 | 1,598 | 989,000 |
| 2005/03/11 | 1,599 | 1,607 | 1,595 | 1,607 | 4,863,000 |
| 2005/03/10 | 1,601 | 1,610 | 1,598 | 1,607 | 1,506,000 |
| 2005/03/09 | 1,628 | 1,629 | 1,612 | 1,624 | 1,705,000 |
| 2005/03/08 | 1,637 | 1,656 | 1,634 | 1,641 | 1,465,000 |
| 2005/03/07 | 1,660 | 1,667 | 1,642 | 1,642 | 1,141,000 |
| 2005/03/04 | 1,638 | 1,660 | 1,626 | 1,658 | 1,579,000 |
| 2005/03/03 | 1,617 | 1,639 | 1,617 | 1,639 | 788,000 |
| 2005/03/02 | 1,619 | 1,637 | 1,613 | 1,635 | 1,408,000 |
| 2005/03/01 | 1,620 | 1,632 | 1,590 | 1,616 | 1,365,000 |
| 2005/02/28 | 1,616 | 1,617 | 1,598 | 1,598 | 1,609,000 |
| 2005/02/25 | 1,590 | 1,624 | 1,587 | 1,614 | 1,955,000 |
| 2005/02/24 | 1,570 | 1,592 | 1,566 | 1,586 | 1,295,000 |
| 2005/02/23 | 1,568 | 1,575 | 1,558 | 1,570 | 1,129,000 |
| 2005/02/22 | 1,562 | 1,593 | 1,562 | 1,588 | 1,782,000 |
| 2005/02/21 | 1,571 | 1,574 | 1,556 | 1,572 | 1,205,000 |
| 2005/02/18 | 1,552 | 1,574 | 1,546 | 1,572 | 3,051,000 |
| 2005/02/17 | 1,540 | 1,557 | 1,535 | 1,554 | 2,584,000 |
| 2005/02/16 | 1,513 | 1,539 | 1,510 | 1,532 | 3,274,000 |
| 2005/02/15 | 1,481 | 1,519 | 1,481 | 1,504 | 3,642,000 |
| 2005/02/14 | 1,460 | 1,474 | 1,455 | 1,463 | 2,295,000 |
| 2005/02/10 | 1,405 | 1,448 | 1,400 | 1,442 | 2,835,000 |
| 2005/02/09 | 1,410 | 1,415 | 1,400 | 1,410 | 1,557,000 |
| 2005/02/08 | 1,411 | 1,417 | 1,405 | 1,409 | 1,772,000 |
| 2005/02/07 | 1,400 | 1,434 | 1,394 | 1,420 | 2,516,000 |
| 2005/02/04 | 1,400 | 1,403 | 1,386 | 1,402 | 1,893,000 |
| 2005/02/03 | 1,408 | 1,410 | 1,399 | 1,404 | 835,000 |
| 2005/02/02 | 1,424 | 1,424 | 1,408 | 1,410 | 1,138,000 |
| 2005/02/01 | 1,422 | 1,429 | 1,408 | 1,429 | 1,338,000 |
| 2005/01/31 | 1,409 | 1,434 | 1,400 | 1,418 | 996,000 |
| 2005/01/28 | 1,423 | 1,426 | 1,394 | 1,413 | 1,853,000 |
| 2005/01/27 | 1,440 | 1,441 | 1,417 | 1,441 | 1,347,000 |
| 2005/01/26 | 1,428 | 1,442 | 1,426 | 1,440 | 1,314,000 |
| 2005/01/25 | 1,425 | 1,428 | 1,405 | 1,427 | 905,000 |
| 2005/01/24 | 1,412 | 1,437 | 1,412 | 1,435 | 1,011,000 |
| 2005/01/21 | 1,415 | 1,425 | 1,406 | 1,411 | 899,000 |
| 2005/01/20 | 1,425 | 1,436 | 1,415 | 1,421 | 1,361,000 |
| 2005/01/19 | 1,446 | 1,459 | 1,436 | 1,438 | 1,447,000 |
| 2005/01/18 | 1,456 | 1,457 | 1,432 | 1,436 | 1,302,000 |
| 2005/01/17 | 1,458 | 1,478 | 1,457 | 1,459 | 802,000 |
| 2005/01/14 | 1,456 | 1,465 | 1,452 | 1,457 | 2,271,000 |
| 2005/01/13 | 1,454 | 1,470 | 1,454 | 1,456 | 987,000 |
| 2005/01/12 | 1,488 | 1,490 | 1,469 | 1,474 | 1,848,000 |
| 2005/01/11 | 1,497 | 1,498 | 1,488 | 1,493 | 1,416,000 |
| 2005/01/07 | 1,508 | 1,512 | 1,497 | 1,501 | 1,552,000 |
| 2005/01/06 | 1,524 | 1,524 | 1,507 | 1,510 | 1,159,000 |
| 2005/01/05 | 1,527 | 1,536 | 1,516 | 1,530 | 987,000 |
| 2005/01/04 | 1,528 | 1,538 | 1,521 | 1,534 | 534,000 |