ファナック(6954)の株価時系列情報
ファナック(6954)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 | 10,480 | 10,480 | 10,010 | 10,010 | 537,200 |
| 2005/12/29 | 10,340 | 10,490 | 10,260 | 10,360 | 824,100 |
| 2005/12/28 | 10,050 | 10,280 | 10,010 | 10,280 | 543,500 |
| 2005/12/27 | 10,170 | 10,250 | 10,060 | 10,060 | 450,600 |
| 2005/12/26 | 10,180 | 10,280 | 10,160 | 10,230 | 572,300 |
| 2005/12/22 | 10,230 | 10,250 | 9,890 | 10,030 | 902,200 |
| 2005/12/21 | 10,090 | 10,250 | 10,050 | 10,220 | 902,300 |
| 2005/12/20 | 9,900 | 9,990 | 9,810 | 9,990 | 962,000 |
| 2005/12/19 | 9,720 | 9,920 | 9,650 | 9,900 | 803,600 |
| 2005/12/16 | 9,710 | 9,920 | 9,610 | 9,620 | 1,211,800 |
| 2005/12/15 | 9,800 | 9,990 | 9,750 | 9,750 | 1,329,800 |
| 2005/12/14 | 10,360 | 10,440 | 9,980 | 9,980 | 1,349,400 |
| 2005/12/13 | 10,300 | 10,350 | 10,110 | 10,340 | 1,146,500 |
| 2005/12/12 | 10,200 | 10,350 | 10,140 | 10,350 | 1,169,400 |
| 2005/12/09 | 9,770 | 10,060 | 9,740 | 10,000 | 3,799,800 |
| 2005/12/08 | 10,040 | 10,200 | 9,860 | 9,870 | 1,049,600 |
| 2005/12/07 | 10,040 | 10,070 | 9,970 | 10,030 | 635,600 |
| 2005/12/06 | 10,050 | 10,150 | 9,980 | 9,980 | 875,300 |
| 2005/12/05 | 10,100 | 10,330 | 10,030 | 10,210 | 1,037,100 |
| 2005/12/02 | 10,050 | 10,100 | 9,880 | 10,100 | 1,296,800 |
| 2005/12/01 | 9,830 | 9,940 | 9,720 | 9,930 | 994,600 |
| 2005/11/30 | 9,870 | 9,920 | 9,760 | 9,830 | 946,800 |
| 2005/11/29 | 9,830 | 10,010 | 9,830 | 9,950 | 655,800 |
| 2005/11/28 | 9,900 | 10,100 | 9,810 | 10,100 | 931,200 |
| 2005/11/25 | 9,960 | 10,020 | 9,790 | 9,910 | 596,500 |
| 2005/11/24 | 9,930 | 10,110 | 9,930 | 9,970 | 1,196,900 |
| 2005/11/22 | 9,880 | 9,960 | 9,710 | 9,780 | 794,200 |
| 2005/11/21 | 9,850 | 10,100 | 9,780 | 9,860 | 1,427,800 |
| 2005/11/18 | 9,790 | 9,830 | 9,660 | 9,760 | 1,158,400 |
| 2005/11/17 | 9,240 | 9,610 | 9,180 | 9,570 | 1,323,800 |
| 2005/11/16 | 9,070 | 9,220 | 9,060 | 9,220 | 483,400 |
| 2005/11/15 | 9,290 | 9,290 | 9,090 | 9,170 | 555,200 |
| 2005/11/14 | 9,190 | 9,310 | 9,150 | 9,270 | 488,000 |
| 2005/11/11 | 9,370 | 9,370 | 9,240 | 9,270 | 1,013,300 |
| 2005/11/10 | 9,290 | 9,440 | 9,240 | 9,300 | 1,140,700 |
| 2005/11/09 | 9,120 | 9,380 | 9,100 | 9,350 | 952,300 |
| 2005/11/08 | 9,250 | 9,320 | 9,140 | 9,160 | 677,000 |
| 2005/11/07 | 9,400 | 9,400 | 9,110 | 9,240 | 1,507,200 |
| 2005/11/04 | 9,540 | 9,650 | 9,380 | 9,400 | 1,238,200 |
| 2005/11/02 | 9,440 | 9,470 | 9,330 | 9,470 | 1,076,000 |
| 2005/11/01 | 9,340 | 9,460 | 9,250 | 9,440 | 1,217,400 |
| 2005/10/31 | 8,900 | 9,100 | 8,900 | 9,100 | 1,645,500 |
| 2005/10/28 | 8,560 | 8,650 | 8,470 | 8,600 | 1,110,200 |
| 2005/10/27 | 8,830 | 8,930 | 8,720 | 8,720 | 828,100 |
| 2005/10/26 | 8,750 | 8,870 | 8,710 | 8,820 | 787,300 |
| 2005/10/25 | 8,730 | 8,830 | 8,730 | 8,750 | 871,400 |
| 2005/10/24 | 8,940 | 8,960 | 8,650 | 8,660 | 930,700 |
| 2005/10/21 | 8,800 | 8,910 | 8,750 | 8,840 | 1,128,400 |
| 2005/10/20 | 8,980 | 9,040 | 8,930 | 8,960 | 792,600 |
| 2005/10/19 | 9,000 | 9,040 | 8,820 | 8,930 | 820,900 |
| 2005/10/18 | 9,060 | 9,140 | 9,030 | 9,040 | 982,200 |
| 2005/10/17 | 9,120 | 9,240 | 9,060 | 9,160 | 757,400 |
| 2005/10/14 | 9,280 | 9,280 | 9,050 | 9,120 | 1,866,800 |
| 2005/10/13 | 9,110 | 9,240 | 9,030 | 9,180 | 942,800 |
| 2005/10/12 | 9,150 | 9,430 | 9,100 | 9,230 | 2,476,200 |
| 2005/10/11 | 8,800 | 9,060 | 8,800 | 9,050 | 3,316,000 |
| 2005/10/07 | 9,150 | 9,180 | 9,000 | 9,000 | 1,124,200 |
| 2005/10/06 | 9,260 | 9,350 | 9,150 | 9,250 | 1,569,600 |
| 2005/10/05 | 9,680 | 9,680 | 9,470 | 9,560 | 1,530,600 |
| 2005/10/04 | 9,400 | 9,680 | 9,360 | 9,680 | 1,781,600 |
| 2005/10/03 | 9,200 | 9,390 | 9,180 | 9,230 | 1,056,800 |
| 2005/09/30 | 9,300 | 9,310 | 9,180 | 9,180 | 1,253,300 |
| 2005/09/29 | 9,100 | 9,460 | 9,030 | 9,200 | 2,095,800 |
| 2005/09/28 | 8,620 | 8,960 | 8,620 | 8,900 | 1,412,400 |
| 2005/09/27 | 8,650 | 8,730 | 8,590 | 8,660 | 831,200 |
| 2005/09/26 | 8,420 | 8,670 | 8,420 | 8,590 | 879,600 |
| 2005/09/22 | 8,510 | 8,550 | 8,400 | 8,460 | 939,500 |
| 2005/09/21 | 8,400 | 8,600 | 8,370 | 8,590 | 1,319,200 |
| 2005/09/20 | 8,300 | 8,420 | 8,300 | 8,390 | 740,500 |
| 2005/09/16 | 8,470 | 8,480 | 8,320 | 8,390 | 900,500 |
| 2005/09/15 | 8,300 | 8,430 | 8,300 | 8,410 | 617,400 |
| 2005/09/14 | 8,350 | 8,430 | 8,320 | 8,340 | 631,900 |
| 2005/09/13 | 8,480 | 8,480 | 8,400 | 8,400 | 590,500 |
| 2005/09/12 | 8,400 | 8,450 | 8,380 | 8,430 | 859,000 |
| 2005/09/09 | 8,200 | 8,320 | 8,160 | 8,270 | 3,307,000 |
| 2005/09/08 | 8,250 | 8,270 | 8,140 | 8,150 | 1,408,900 |
| 2005/09/07 | 8,400 | 8,440 | 8,300 | 8,340 | 771,100 |
| 2005/09/06 | 8,480 | 8,520 | 8,320 | 8,350 | 1,007,700 |
| 2005/09/05 | 8,500 | 8,510 | 8,440 | 8,450 | 429,800 |
| 2005/09/02 | 8,460 | 8,500 | 8,410 | 8,500 | 455,200 |
| 2005/09/01 | 8,400 | 8,480 | 8,300 | 8,440 | 662,100 |
| 2005/08/31 | 8,380 | 8,410 | 8,300 | 8,320 | 477,300 |
| 2005/08/30 | 8,360 | 8,450 | 8,340 | 8,420 | 510,600 |
| 2005/08/29 | 8,370 | 8,370 | 8,230 | 8,260 | 602,800 |
| 2005/08/26 | 8,320 | 8,430 | 8,310 | 8,370 | 757,600 |
| 2005/08/25 | 8,160 | 8,300 | 8,150 | 8,250 | 583,000 |
| 2005/08/24 | 8,300 | 8,330 | 8,210 | 8,260 | 839,100 |
| 2005/08/23 | 8,180 | 8,380 | 8,180 | 8,290 | 1,094,300 |
| 2005/08/22 | 8,130 | 8,230 | 8,130 | 8,160 | 656,600 |
| 2005/08/19 | 8,070 | 8,180 | 8,060 | 8,180 | 624,200 |
| 2005/08/18 | 8,090 | 8,210 | 8,060 | 8,160 | 941,300 |
| 2005/08/17 | 8,150 | 8,200 | 8,050 | 8,050 | 1,117,300 |
| 2005/08/16 | 7,990 | 8,250 | 7,940 | 8,220 | 1,968,800 |
| 2005/08/15 | 8,000 | 8,010 | 7,860 | 7,860 | 665,800 |
| 2005/08/12 | 8,050 | 8,060 | 7,950 | 7,970 | 1,303,600 |
| 2005/08/11 | 7,960 | 8,050 | 7,930 | 8,040 | 771,100 |
| 2005/08/10 | 8,030 | 8,040 | 7,920 | 7,940 | 1,390,700 |
| 2005/08/09 | 7,870 | 8,070 | 7,800 | 7,990 | 1,231,700 |
| 2005/08/08 | 7,710 | 7,830 | 7,680 | 7,780 | 1,018,400 |
| 2005/08/05 | 7,790 | 7,820 | 7,740 | 7,760 | 797,100 |
| 2005/08/04 | 7,920 | 7,930 | 7,810 | 7,820 | 881,900 |
| 2005/08/03 | 8,040 | 8,040 | 7,920 | 7,970 | 1,064,300 |
| 2005/08/02 | 8,030 | 8,070 | 7,970 | 8,020 | 925,300 |
| 2005/08/01 | 7,980 | 8,110 | 7,950 | 8,040 | 1,216,500 |
| 2005/07/29 | 7,900 | 8,000 | 7,800 | 8,000 | 1,007,200 |
| 2005/07/28 | 7,750 | 7,850 | 7,750 | 7,850 | 1,000,000 |
| 2005/07/27 | 7,700 | 7,770 | 7,690 | 7,740 | 882,900 |
| 2005/07/26 | 7,760 | 7,780 | 7,660 | 7,740 | 1,483,500 |
| 2005/07/25 | 7,750 | 7,870 | 7,730 | 7,860 | 976,300 |
| 2005/07/22 | 7,740 | 7,760 | 7,680 | 7,700 | 1,219,100 |
| 2005/07/21 | 7,660 | 7,850 | 7,650 | 7,770 | 2,215,200 |
| 2005/07/20 | 7,400 | 7,680 | 7,400 | 7,640 | 2,999,500 |
| 2005/07/19 | 7,280 | 7,350 | 7,280 | 7,340 | 569,000 |
| 2005/07/15 | 7,290 | 7,310 | 7,270 | 7,290 | 706,200 |
| 2005/07/14 | 7,210 | 7,270 | 7,190 | 7,230 | 589,600 |
| 2005/07/13 | 7,200 | 7,200 | 7,150 | 7,150 | 581,300 |
| 2005/07/12 | 7,180 | 7,230 | 7,170 | 7,200 | 699,400 |
| 2005/07/11 | 7,140 | 7,200 | 7,120 | 7,190 | 776,600 |
| 2005/07/08 | 7,140 | 7,180 | 7,050 | 7,060 | 1,998,200 |
| 2005/07/07 | 7,000 | 7,150 | 6,960 | 7,130 | 1,215,700 |
| 2005/07/06 | 7,040 | 7,070 | 6,970 | 7,000 | 403,500 |
| 2005/07/05 | 7,030 | 7,050 | 6,980 | 7,000 | 517,600 |
| 2005/07/04 | 7,050 | 7,070 | 6,980 | 7,020 | 549,000 |
| 2005/07/01 | 7,050 | 7,100 | 7,010 | 7,060 | 864,300 |
| 2005/06/30 | 7,030 | 7,080 | 7,000 | 7,050 | 859,400 |
| 2005/06/29 | 6,970 | 7,050 | 6,950 | 7,030 | 1,496,000 |
| 2005/06/28 | 6,860 | 6,930 | 6,840 | 6,870 | 526,300 |
| 2005/06/27 | 6,800 | 6,850 | 6,740 | 6,850 | 702,900 |
| 2005/06/24 | 6,830 | 6,880 | 6,820 | 6,880 | 597,500 |
| 2005/06/23 | 6,910 | 6,930 | 6,880 | 6,900 | 565,900 |
| 2005/06/22 | 6,950 | 6,970 | 6,890 | 6,950 | 598,600 |
| 2005/06/21 | 6,910 | 6,970 | 6,900 | 6,950 | 997,900 |
| 2005/06/20 | 6,870 | 6,920 | 6,840 | 6,890 | 948,600 |
| 2005/06/17 | 6,800 | 6,850 | 6,790 | 6,850 | 857,200 |
| 2005/06/16 | 6,690 | 6,780 | 6,670 | 6,730 | 816,400 |
| 2005/06/15 | 6,680 | 6,740 | 6,670 | 6,710 | 472,200 |
| 2005/06/14 | 6,660 | 6,690 | 6,620 | 6,660 | 467,200 |
| 2005/06/13 | 6,580 | 6,670 | 6,550 | 6,630 | 793,200 |
| 2005/06/10 | 6,500 | 6,690 | 6,500 | 6,640 | 4,009,800 |
| 2005/06/09 | 6,690 | 6,710 | 6,580 | 6,600 | 726,000 |
| 2005/06/08 | 6,660 | 6,820 | 6,660 | 6,740 | 586,700 |
| 2005/06/07 | 6,700 | 6,720 | 6,660 | 6,710 | 511,000 |
| 2005/06/06 | 6,730 | 6,760 | 6,700 | 6,740 | 577,900 |
| 2005/06/03 | 6,810 | 6,840 | 6,760 | 6,820 | 455,900 |
| 2005/06/02 | 6,870 | 6,870 | 6,800 | 6,800 | 619,500 |
| 2005/06/01 | 6,710 | 6,880 | 6,700 | 6,880 | 979,100 |
| 2005/05/31 | 6,750 | 6,770 | 6,700 | 6,740 | 852,500 |
| 2005/05/30 | 6,750 | 6,790 | 6,720 | 6,750 | 687,600 |
| 2005/05/27 | 6,590 | 6,770 | 6,570 | 6,770 | 1,088,100 |
| 2005/05/26 | 6,560 | 6,570 | 6,480 | 6,490 | 583,700 |
| 2005/05/25 | 6,500 | 6,570 | 6,470 | 6,500 | 965,000 |
| 2005/05/24 | 6,650 | 6,690 | 6,620 | 6,690 | 987,200 |
| 2005/05/23 | 6,490 | 6,670 | 6,480 | 6,670 | 1,147,800 |
| 2005/05/20 | 6,530 | 6,610 | 6,490 | 6,490 | 1,092,500 |
| 2005/05/19 | 6,400 | 6,560 | 6,380 | 6,500 | 1,402,800 |
| 2005/05/18 | 6,240 | 6,330 | 6,240 | 6,260 | 1,019,100 |
| 2005/05/17 | 6,420 | 6,460 | 6,290 | 6,310 | 938,300 |
| 2005/05/16 | 6,430 | 6,430 | 6,300 | 6,320 | 537,000 |
| 2005/05/13 | 6,320 | 6,500 | 6,320 | 6,420 | 1,108,900 |
| 2005/05/12 | 6,370 | 6,400 | 6,300 | 6,310 | 647,000 |
| 2005/05/11 | 6,330 | 6,340 | 6,270 | 6,300 | 564,200 |
| 2005/05/10 | 6,300 | 6,410 | 6,300 | 6,390 | 904,000 |
| 2005/05/09 | 6,260 | 6,310 | 6,240 | 6,270 | 598,300 |
| 2005/05/06 | 6,340 | 6,350 | 6,300 | 6,320 | 623,000 |
| 2005/05/02 | 6,140 | 6,300 | 6,140 | 6,240 | 609,200 |
| 2005/04/28 | 6,280 | 6,290 | 6,160 | 6,200 | 1,452,100 |
| 2005/04/27 | 6,260 | 6,350 | 6,260 | 6,310 | 673,400 |
| 2005/04/26 | 6,340 | 6,360 | 6,300 | 6,320 | 754,300 |
| 2005/04/25 | 6,390 | 6,410 | 6,310 | 6,370 | 782,800 |
| 2005/04/22 | 6,440 | 6,510 | 6,390 | 6,390 | 917,300 |
| 2005/04/21 | 6,300 | 6,430 | 6,210 | 6,340 | 996,700 |
| 2005/04/20 | 6,550 | 6,570 | 6,410 | 6,450 | 1,123,300 |
| 2005/04/19 | 6,520 | 6,550 | 6,450 | 6,490 | 896,600 |
| 2005/04/18 | 6,530 | 6,580 | 6,350 | 6,360 | 1,848,500 |
| 2005/04/15 | 6,760 | 6,770 | 6,670 | 6,730 | 925,500 |
| 2005/04/14 | 6,800 | 6,840 | 6,760 | 6,840 | 590,100 |
| 2005/04/13 | 6,820 | 6,850 | 6,780 | 6,800 | 628,100 |
| 2005/04/12 | 6,820 | 6,880 | 6,810 | 6,850 | 914,300 |
| 2005/04/11 | 6,870 | 6,920 | 6,790 | 6,790 | 622,100 |
| 2005/04/08 | 6,880 | 6,960 | 6,840 | 6,900 | 1,491,200 |
| 2005/04/07 | 6,850 | 6,860 | 6,770 | 6,810 | 570,000 |
| 2005/04/06 | 6,830 | 6,880 | 6,810 | 6,830 | 552,000 |
| 2005/04/05 | 6,830 | 6,870 | 6,780 | 6,800 | 765,200 |
| 2005/04/04 | 6,720 | 6,800 | 6,720 | 6,780 | 506,100 |
| 2005/04/01 | 6,640 | 6,780 | 6,610 | 6,760 | 548,200 |
| 2005/03/31 | 6,600 | 6,730 | 6,600 | 6,710 | 791,700 |
| 2005/03/30 | 6,580 | 6,720 | 6,580 | 6,700 | 1,020,800 |
| 2005/03/29 | 6,750 | 6,750 | 6,570 | 6,680 | 1,144,500 |
| 2005/03/28 | 6,790 | 6,870 | 6,740 | 6,750 | 470,100 |
| 2005/03/25 | 6,750 | 6,820 | 6,740 | 6,820 | 764,500 |
| 2005/03/24 | 6,660 | 6,740 | 6,650 | 6,730 | 570,700 |
| 2005/03/23 | 6,720 | 6,740 | 6,630 | 6,670 | 1,007,900 |
| 2005/03/22 | 6,740 | 6,790 | 6,730 | 6,750 | 710,400 |
| 2005/03/18 | 6,790 | 6,910 | 6,780 | 6,830 | 622,000 |
| 2005/03/17 | 6,790 | 6,820 | 6,750 | 6,750 | 754,900 |
| 2005/03/16 | 6,890 | 6,920 | 6,810 | 6,830 | 664,700 |
| 2005/03/15 | 6,920 | 6,960 | 6,820 | 6,860 | 1,130,600 |
| 2005/03/14 | 7,020 | 7,030 | 6,940 | 6,940 | 455,500 |
| 2005/03/11 | 6,920 | 7,050 | 6,910 | 6,960 | 4,048,900 |
| 2005/03/10 | 6,990 | 7,040 | 6,910 | 6,930 | 940,600 |
| 2005/03/09 | 7,080 | 7,100 | 7,050 | 7,090 | 970,300 |
| 2005/03/08 | 7,090 | 7,100 | 7,060 | 7,080 | 1,366,100 |
| 2005/03/07 | 7,090 | 7,090 | 7,000 | 7,040 | 699,500 |
| 2005/03/04 | 6,960 | 7,020 | 6,950 | 7,020 | 885,500 |
| 2005/03/03 | 6,930 | 7,000 | 6,920 | 7,000 | 893,500 |
| 2005/03/02 | 6,940 | 6,950 | 6,890 | 6,920 | 763,400 |
| 2005/03/01 | 6,920 | 6,950 | 6,910 | 6,930 | 951,100 |
| 2005/02/28 | 6,870 | 6,930 | 6,840 | 6,880 | 1,081,900 |
| 2005/02/25 | 6,880 | 6,880 | 6,820 | 6,830 | 1,029,500 |
| 2005/02/24 | 6,800 | 6,820 | 6,720 | 6,810 | 1,407,400 |
| 2005/02/23 | 6,730 | 6,780 | 6,700 | 6,760 | 2,805,600 |
| 2005/02/22 | 7,020 | 7,020 | 6,920 | 6,930 | 1,521,600 |
| 2005/02/21 | 7,100 | 7,130 | 7,050 | 7,100 | 664,500 |
| 2005/02/18 | 7,070 | 7,120 | 7,010 | 7,080 | 863,000 |
| 2005/02/17 | 7,110 | 7,220 | 7,070 | 7,100 | 921,700 |
| 2005/02/16 | 7,200 | 7,240 | 7,160 | 7,160 | 1,025,300 |
| 2005/02/15 | 7,130 | 7,200 | 7,120 | 7,200 | 744,900 |
| 2005/02/14 | 7,060 | 7,180 | 7,060 | 7,110 | 829,300 |
| 2005/02/10 | 6,880 | 7,030 | 6,880 | 7,030 | 962,300 |
| 2005/02/09 | 6,950 | 7,040 | 6,940 | 6,950 | 545,800 |
| 2005/02/08 | 6,940 | 6,940 | 6,870 | 6,880 | 392,400 |
| 2005/02/07 | 6,840 | 6,990 | 6,840 | 6,950 | 682,200 |
| 2005/02/04 | 6,880 | 6,910 | 6,760 | 6,850 | 670,400 |
| 2005/02/03 | 6,850 | 6,920 | 6,850 | 6,900 | 517,000 |
| 2005/02/02 | 6,950 | 6,960 | 6,860 | 6,890 | 759,800 |
| 2005/02/01 | 6,990 | 7,000 | 6,900 | 6,990 | 558,400 |
| 2005/01/31 | 6,880 | 7,080 | 6,880 | 6,990 | 957,900 |
| 2005/01/28 | 6,850 | 6,880 | 6,750 | 6,870 | 670,200 |
| 2005/01/27 | 6,880 | 6,950 | 6,870 | 6,900 | 297,100 |
| 2005/01/26 | 6,950 | 6,970 | 6,890 | 6,930 | 519,500 |
| 2005/01/25 | 6,960 | 6,960 | 6,870 | 6,910 | 688,800 |
| 2005/01/24 | 6,870 | 6,990 | 6,870 | 6,990 | 427,700 |
| 2005/01/21 | 6,860 | 6,970 | 6,860 | 6,900 | 556,200 |
| 2005/01/20 | 6,920 | 6,980 | 6,900 | 6,960 | 773,200 |
| 2005/01/19 | 7,100 | 7,110 | 6,970 | 6,990 | 1,060,000 |
| 2005/01/18 | 7,150 | 7,220 | 7,120 | 7,140 | 3,265,500 |
| 2005/01/17 | 6,980 | 7,100 | 6,960 | 7,060 | 1,063,600 |
| 2005/01/14 | 6,840 | 7,000 | 6,830 | 6,930 | 2,858,000 |
| 2005/01/13 | 6,770 | 6,860 | 6,760 | 6,830 | 844,800 |
| 2005/01/12 | 6,770 | 6,830 | 6,770 | 6,800 | 395,700 |
| 2005/01/11 | 6,820 | 6,860 | 6,790 | 6,800 | 853,100 |
| 2005/01/07 | 6,820 | 6,820 | 6,730 | 6,780 | 493,900 |
| 2005/01/06 | 6,750 | 6,810 | 6,750 | 6,780 | 648,900 |
| 2005/01/05 | 6,800 | 6,820 | 6,750 | 6,800 | 941,500 |
| 2005/01/04 | 6,720 | 6,800 | 6,700 | 6,770 | 329,700 |