京セラ(6971)の株価時系列情報
京セラ(6971)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 | 8,740 | 8,860 | 8,570 | 8,600 | 853,500 |
| 2005/12/29 | 8,640 | 8,850 | 8,620 | 8,770 | 1,397,300 |
| 2005/12/28 | 8,450 | 8,560 | 8,410 | 8,560 | 759,300 |
| 2005/12/27 | 8,480 | 8,490 | 8,410 | 8,430 | 482,700 |
| 2005/12/26 | 8,490 | 8,500 | 8,430 | 8,490 | 412,000 |
| 2005/12/22 | 8,380 | 8,490 | 8,370 | 8,490 | 910,700 |
| 2005/12/21 | 8,360 | 8,490 | 8,360 | 8,480 | 1,132,100 |
| 2005/12/20 | 8,160 | 8,390 | 8,160 | 8,370 | 993,500 |
| 2005/12/19 | 8,160 | 8,270 | 8,100 | 8,260 | 661,500 |
| 2005/12/16 | 8,000 | 8,230 | 7,980 | 8,060 | 1,267,400 |
| 2005/12/15 | 8,330 | 8,330 | 8,080 | 8,090 | 1,158,700 |
| 2005/12/14 | 8,500 | 8,580 | 8,230 | 8,320 | 1,271,700 |
| 2005/12/13 | 8,390 | 8,560 | 8,370 | 8,560 | 999,500 |
| 2005/12/12 | 8,400 | 8,570 | 8,360 | 8,370 | 1,292,800 |
| 2005/12/09 | 8,150 | 8,370 | 8,150 | 8,300 | 3,772,600 |
| 2005/12/08 | 8,430 | 8,480 | 8,250 | 8,250 | 1,101,900 |
| 2005/12/07 | 8,460 | 8,470 | 8,360 | 8,390 | 711,000 |
| 2005/12/06 | 8,330 | 8,470 | 8,330 | 8,380 | 878,800 |
| 2005/12/05 | 8,430 | 8,520 | 8,430 | 8,510 | 899,000 |
| 2005/12/02 | 8,400 | 8,500 | 8,390 | 8,500 | 1,641,500 |
| 2005/12/01 | 8,280 | 8,320 | 8,200 | 8,300 | 840,600 |
| 2005/11/30 | 8,380 | 8,380 | 8,200 | 8,200 | 877,800 |
| 2005/11/29 | 8,300 | 8,370 | 8,250 | 8,340 | 980,600 |
| 2005/11/28 | 8,330 | 8,380 | 8,260 | 8,380 | 1,524,400 |
| 2005/11/25 | 8,240 | 8,260 | 8,160 | 8,240 | 1,101,200 |
| 2005/11/24 | 8,230 | 8,350 | 8,220 | 8,310 | 2,167,900 |
| 2005/11/22 | 8,140 | 8,170 | 8,070 | 8,170 | 1,554,800 |
| 2005/11/21 | 8,060 | 8,150 | 8,010 | 8,090 | 1,799,800 |
| 2005/11/18 | 7,900 | 8,050 | 7,890 | 8,000 | 1,886,800 |
| 2005/11/17 | 7,760 | 7,850 | 7,720 | 7,850 | 886,200 |
| 2005/11/16 | 7,760 | 7,830 | 7,720 | 7,780 | 903,000 |
| 2005/11/15 | 7,780 | 7,830 | 7,740 | 7,820 | 555,000 |
| 2005/11/14 | 7,820 | 7,840 | 7,750 | 7,770 | 572,600 |
| 2005/11/11 | 7,910 | 7,910 | 7,740 | 7,780 | 1,248,000 |
| 2005/11/10 | 7,810 | 7,880 | 7,770 | 7,850 | 1,681,400 |
| 2005/11/09 | 7,540 | 7,810 | 7,540 | 7,760 | 1,928,200 |
| 2005/11/08 | 7,580 | 7,650 | 7,560 | 7,600 | 748,900 |
| 2005/11/07 | 7,560 | 7,590 | 7,490 | 7,590 | 766,900 |
| 2005/11/04 | 7,730 | 7,730 | 7,530 | 7,560 | 1,549,900 |
| 2005/11/02 | 7,430 | 7,540 | 7,420 | 7,530 | 1,177,900 |
| 2005/11/01 | 7,520 | 7,540 | 7,490 | 7,520 | 626,600 |
| 2005/10/31 | 7,510 | 7,520 | 7,450 | 7,490 | 1,027,100 |
| 2005/10/28 | 7,330 | 7,410 | 7,260 | 7,410 | 1,396,000 |
| 2005/10/27 | 7,510 | 7,530 | 7,380 | 7,400 | 961,200 |
| 2005/10/26 | 7,430 | 7,550 | 7,430 | 7,500 | 1,703,500 |
| 2005/10/25 | 7,340 | 7,430 | 7,300 | 7,380 | 1,059,000 |
| 2005/10/24 | 7,360 | 7,360 | 7,220 | 7,220 | 1,236,600 |
| 2005/10/21 | 7,300 | 7,390 | 7,260 | 7,340 | 1,005,900 |
| 2005/10/20 | 7,390 | 7,420 | 7,350 | 7,360 | 788,300 |
| 2005/10/19 | 7,440 | 7,450 | 7,300 | 7,320 | 1,038,200 |
| 2005/10/18 | 7,500 | 7,520 | 7,420 | 7,460 | 923,400 |
| 2005/10/17 | 7,600 | 7,610 | 7,490 | 7,530 | 1,592,300 |
| 2005/10/14 | 7,740 | 7,740 | 7,540 | 7,560 | 2,634,900 |
| 2005/10/13 | 7,670 | 7,700 | 7,560 | 7,640 | 1,893,800 |
| 2005/10/12 | 7,820 | 7,880 | 7,770 | 7,800 | 1,477,800 |
| 2005/10/11 | 7,840 | 7,930 | 7,780 | 7,920 | 962,300 |
| 2005/10/07 | 7,970 | 8,010 | 7,730 | 7,740 | 1,265,100 |
| 2005/10/06 | 8,050 | 8,080 | 7,910 | 8,000 | 1,522,700 |
| 2005/10/05 | 8,340 | 8,400 | 8,210 | 8,260 | 2,061,300 |
| 2005/10/04 | 8,020 | 8,340 | 8,010 | 8,320 | 2,420,900 |
| 2005/10/03 | 7,950 | 8,010 | 7,920 | 7,940 | 1,295,600 |
| 2005/09/30 | 7,940 | 7,960 | 7,880 | 7,900 | 802,800 |
| 2005/09/29 | 7,970 | 7,980 | 7,860 | 7,930 | 852,900 |
| 2005/09/28 | 7,910 | 7,970 | 7,900 | 7,930 | 683,700 |
| 2005/09/27 | 7,930 | 7,930 | 7,810 | 7,900 | 847,700 |
| 2005/09/26 | 7,850 | 8,020 | 7,830 | 7,950 | 1,334,700 |
| 2005/09/22 | 7,800 | 7,840 | 7,790 | 7,810 | 569,600 |
| 2005/09/21 | 7,800 | 7,940 | 7,770 | 7,860 | 1,260,500 |
| 2005/09/20 | 7,770 | 7,810 | 7,740 | 7,790 | 1,195,500 |
| 2005/09/16 | 7,820 | 7,830 | 7,780 | 7,780 | 674,700 |
| 2005/09/15 | 7,840 | 7,860 | 7,780 | 7,850 | 1,085,500 |
| 2005/09/14 | 7,830 | 7,840 | 7,770 | 7,800 | 683,200 |
| 2005/09/13 | 7,920 | 7,920 | 7,820 | 7,870 | 785,800 |
| 2005/09/12 | 8,000 | 8,000 | 7,860 | 7,910 | 1,109,000 |
| 2005/09/09 | 7,760 | 7,850 | 7,710 | 7,840 | 3,437,800 |
| 2005/09/08 | 7,710 | 7,740 | 7,660 | 7,700 | 646,800 |
| 2005/09/07 | 7,730 | 7,750 | 7,690 | 7,690 | 616,700 |
| 2005/09/06 | 7,760 | 7,770 | 7,660 | 7,700 | 735,900 |
| 2005/09/05 | 7,770 | 7,800 | 7,730 | 7,760 | 530,600 |
| 2005/09/02 | 7,770 | 7,770 | 7,720 | 7,770 | 438,200 |
| 2005/09/01 | 7,760 | 7,790 | 7,710 | 7,720 | 897,200 |
| 2005/08/31 | 7,750 | 7,760 | 7,660 | 7,660 | 894,800 |
| 2005/08/30 | 7,780 | 7,800 | 7,740 | 7,780 | 567,800 |
| 2005/08/29 | 7,820 | 7,830 | 7,680 | 7,720 | 1,119,700 |
| 2005/08/26 | 7,920 | 7,950 | 7,800 | 7,820 | 772,700 |
| 2005/08/25 | 7,920 | 7,980 | 7,890 | 7,920 | 1,105,000 |
| 2005/08/24 | 7,850 | 8,040 | 7,840 | 7,960 | 1,577,600 |
| 2005/08/23 | 7,830 | 8,000 | 7,820 | 7,890 | 1,375,300 |
| 2005/08/22 | 7,830 | 7,860 | 7,790 | 7,790 | 679,000 |
| 2005/08/19 | 7,800 | 7,830 | 7,750 | 7,830 | 631,500 |
| 2005/08/18 | 7,780 | 7,850 | 7,770 | 7,800 | 606,000 |
| 2005/08/17 | 7,770 | 7,830 | 7,750 | 7,750 | 637,400 |
| 2005/08/16 | 7,900 | 7,900 | 7,800 | 7,800 | 658,100 |
| 2005/08/15 | 7,850 | 7,880 | 7,800 | 7,800 | 558,800 |
| 2005/08/12 | 7,920 | 7,990 | 7,870 | 7,920 | 1,160,500 |
| 2005/08/11 | 7,970 | 7,980 | 7,850 | 7,920 | 912,400 |
| 2005/08/10 | 7,830 | 7,930 | 7,820 | 7,890 | 870,100 |
| 2005/08/09 | 7,740 | 7,790 | 7,690 | 7,760 | 775,400 |
| 2005/08/08 | 7,710 | 7,790 | 7,640 | 7,770 | 1,059,300 |
| 2005/08/05 | 7,840 | 7,890 | 7,760 | 7,820 | 970,700 |
| 2005/08/04 | 7,870 | 7,910 | 7,820 | 7,830 | 564,200 |
| 2005/08/03 | 7,990 | 8,000 | 7,870 | 7,910 | 835,500 |
| 2005/08/02 | 7,920 | 7,970 | 7,790 | 7,950 | 1,475,400 |
| 2005/08/01 | 8,000 | 8,010 | 7,850 | 7,920 | 1,357,800 |
| 2005/07/29 | 8,020 | 8,030 | 7,820 | 7,930 | 2,316,000 |
| 2005/07/28 | 8,360 | 8,360 | 8,180 | 8,210 | 789,100 |
| 2005/07/27 | 8,340 | 8,390 | 8,250 | 8,260 | 1,125,200 |
| 2005/07/26 | 8,430 | 8,460 | 8,320 | 8,330 | 1,052,200 |
| 2005/07/25 | 8,500 | 8,600 | 8,470 | 8,550 | 427,000 |
| 2005/07/22 | 8,570 | 8,580 | 8,440 | 8,490 | 618,700 |
| 2005/07/21 | 8,570 | 8,670 | 8,570 | 8,620 | 728,200 |
| 2005/07/20 | 8,520 | 8,610 | 8,490 | 8,590 | 862,500 |
| 2005/07/19 | 8,380 | 8,520 | 8,380 | 8,520 | 622,800 |
| 2005/07/15 | 8,440 | 8,460 | 8,430 | 8,430 | 413,400 |
| 2005/07/14 | 8,370 | 8,480 | 8,360 | 8,430 | 426,200 |
| 2005/07/13 | 8,360 | 8,380 | 8,340 | 8,340 | 421,900 |
| 2005/07/12 | 8,360 | 8,380 | 8,330 | 8,360 | 590,900 |
| 2005/07/11 | 8,310 | 8,320 | 8,260 | 8,260 | 459,000 |
| 2005/07/08 | 8,230 | 8,310 | 8,180 | 8,210 | 1,385,500 |
| 2005/07/07 | 8,280 | 8,290 | 8,200 | 8,220 | 828,200 |
| 2005/07/06 | 8,330 | 8,350 | 8,260 | 8,270 | 504,000 |
| 2005/07/05 | 8,350 | 8,360 | 8,260 | 8,290 | 495,200 |
| 2005/07/04 | 8,330 | 8,370 | 8,320 | 8,350 | 479,800 |
| 2005/07/01 | 8,420 | 8,470 | 8,380 | 8,380 | 803,400 |
| 2005/06/30 | 8,490 | 8,500 | 8,430 | 8,480 | 469,300 |
| 2005/06/29 | 8,430 | 8,460 | 8,410 | 8,460 | 494,700 |
| 2005/06/28 | 8,250 | 8,390 | 8,230 | 8,380 | 847,400 |
| 2005/06/27 | 8,320 | 8,330 | 8,220 | 8,230 | 659,500 |
| 2005/06/24 | 8,370 | 8,420 | 8,360 | 8,380 | 736,700 |
| 2005/06/23 | 8,440 | 8,490 | 8,440 | 8,470 | 576,500 |
| 2005/06/22 | 8,410 | 8,490 | 8,360 | 8,480 | 722,400 |
| 2005/06/21 | 8,310 | 8,450 | 8,310 | 8,430 | 1,036,900 |
| 2005/06/20 | 8,350 | 8,350 | 8,280 | 8,290 | 545,600 |
| 2005/06/17 | 8,240 | 8,350 | 8,220 | 8,350 | 761,800 |
| 2005/06/16 | 8,250 | 8,280 | 8,160 | 8,210 | 847,300 |
| 2005/06/15 | 8,210 | 8,290 | 8,190 | 8,270 | 573,300 |
| 2005/06/14 | 8,250 | 8,270 | 8,160 | 8,190 | 480,300 |
| 2005/06/13 | 8,240 | 8,320 | 8,210 | 8,210 | 636,700 |
| 2005/06/10 | 8,160 | 8,320 | 8,160 | 8,270 | 3,791,300 |
| 2005/06/09 | 8,310 | 8,320 | 8,140 | 8,200 | 779,900 |
| 2005/06/08 | 8,370 | 8,380 | 8,310 | 8,320 | 497,400 |
| 2005/06/07 | 8,310 | 8,390 | 8,270 | 8,310 | 747,500 |
| 2005/06/06 | 8,330 | 8,360 | 8,280 | 8,280 | 724,000 |
| 2005/06/03 | 8,380 | 8,410 | 8,330 | 8,400 | 756,600 |
| 2005/06/02 | 8,280 | 8,380 | 8,270 | 8,330 | 1,026,600 |
| 2005/06/01 | 8,230 | 8,300 | 8,230 | 8,300 | 925,300 |
| 2005/05/31 | 8,360 | 8,420 | 8,280 | 8,330 | 1,087,900 |
| 2005/05/30 | 8,250 | 8,400 | 8,240 | 8,360 | 1,375,800 |
| 2005/05/27 | 8,170 | 8,300 | 8,160 | 8,300 | 1,671,000 |
| 2005/05/26 | 8,030 | 8,110 | 8,000 | 8,070 | 1,153,700 |
| 2005/05/25 | 8,100 | 8,140 | 7,940 | 7,980 | 1,129,800 |
| 2005/05/24 | 8,050 | 8,100 | 8,030 | 8,100 | 1,049,500 |
| 2005/05/23 | 7,950 | 8,100 | 7,920 | 8,080 | 975,100 |
| 2005/05/20 | 8,010 | 8,040 | 7,960 | 7,980 | 1,112,700 |
| 2005/05/19 | 7,960 | 8,030 | 7,920 | 8,010 | 1,401,100 |
| 2005/05/18 | 7,820 | 7,910 | 7,810 | 7,870 | 1,377,200 |
| 2005/05/17 | 7,900 | 7,930 | 7,720 | 7,790 | 898,300 |
| 2005/05/16 | 7,830 | 7,920 | 7,790 | 7,900 | 746,000 |
| 2005/05/13 | 7,810 | 7,840 | 7,780 | 7,810 | 738,700 |
| 2005/05/12 | 7,860 | 7,900 | 7,830 | 7,830 | 554,600 |
| 2005/05/11 | 7,830 | 7,900 | 7,800 | 7,880 | 895,300 |
| 2005/05/10 | 7,790 | 7,870 | 7,790 | 7,840 | 858,600 |
| 2005/05/09 | 7,870 | 7,870 | 7,720 | 7,760 | 1,005,900 |
| 2005/05/06 | 7,800 | 7,880 | 7,760 | 7,820 | 1,293,600 |
| 2005/05/02 | 7,540 | 7,700 | 7,540 | 7,700 | 810,700 |
| 2005/04/28 | 7,600 | 7,660 | 7,510 | 7,660 | 2,110,700 |
| 2005/04/27 | 7,300 | 7,490 | 7,250 | 7,470 | 1,061,100 |
| 2005/04/26 | 7,460 | 7,470 | 7,350 | 7,380 | 867,800 |
| 2005/04/25 | 7,370 | 7,410 | 7,310 | 7,400 | 1,062,100 |
| 2005/04/22 | 7,350 | 7,390 | 7,280 | 7,280 | 1,152,300 |
| 2005/04/21 | 7,180 | 7,250 | 7,090 | 7,230 | 892,500 |
| 2005/04/20 | 7,360 | 7,370 | 7,240 | 7,240 | 1,070,100 |
| 2005/04/19 | 7,330 | 7,340 | 7,240 | 7,270 | 985,500 |
| 2005/04/18 | 7,430 | 7,430 | 7,210 | 7,250 | 1,577,700 |
| 2005/04/15 | 7,520 | 7,550 | 7,410 | 7,460 | 1,844,700 |
| 2005/04/14 | 7,670 | 7,720 | 7,620 | 7,720 | 881,400 |
| 2005/04/13 | 7,700 | 7,810 | 7,690 | 7,730 | 1,158,400 |
| 2005/04/12 | 7,710 | 7,750 | 7,650 | 7,670 | 728,800 |
| 2005/04/11 | 7,730 | 7,770 | 7,660 | 7,680 | 535,700 |
| 2005/04/08 | 7,770 | 7,820 | 7,750 | 7,810 | 1,248,700 |
| 2005/04/07 | 7,760 | 7,760 | 7,680 | 7,740 | 606,900 |
| 2005/04/06 | 7,720 | 7,720 | 7,650 | 7,660 | 948,400 |
| 2005/04/05 | 7,620 | 7,710 | 7,620 | 7,670 | 778,000 |
| 2005/04/04 | 7,590 | 7,660 | 7,570 | 7,630 | 502,400 |
| 2005/04/01 | 7,560 | 7,690 | 7,540 | 7,670 | 604,000 |
| 2005/03/31 | 7,660 | 7,680 | 7,620 | 7,650 | 981,900 |
| 2005/03/30 | 7,650 | 7,680 | 7,600 | 7,670 | 860,000 |
| 2005/03/29 | 7,800 | 7,810 | 7,610 | 7,660 | 1,163,600 |
| 2005/03/28 | 7,780 | 7,920 | 7,770 | 7,880 | 692,800 |
| 2005/03/25 | 7,750 | 7,800 | 7,700 | 7,780 | 734,100 |
| 2005/03/24 | 7,640 | 7,770 | 7,610 | 7,650 | 697,400 |
| 2005/03/23 | 7,670 | 7,710 | 7,580 | 7,610 | 840,200 |
| 2005/03/22 | 7,650 | 7,690 | 7,540 | 7,570 | 839,700 |
| 2005/03/18 | 7,700 | 7,800 | 7,690 | 7,690 | 609,300 |
| 2005/03/17 | 7,650 | 7,730 | 7,640 | 7,640 | 558,900 |
| 2005/03/16 | 7,740 | 7,740 | 7,620 | 7,730 | 1,457,200 |
| 2005/03/15 | 7,990 | 7,990 | 7,730 | 7,760 | 1,339,400 |
| 2005/03/14 | 8,010 | 8,020 | 7,910 | 7,910 | 405,800 |
| 2005/03/11 | 7,870 | 8,040 | 7,870 | 8,030 | 3,904,600 |
| 2005/03/10 | 7,980 | 8,040 | 7,880 | 7,880 | 676,100 |
| 2005/03/09 | 8,000 | 8,080 | 7,980 | 8,050 | 778,500 |
| 2005/03/08 | 8,020 | 8,070 | 7,950 | 7,990 | 1,202,100 |
| 2005/03/07 | 7,980 | 8,060 | 7,950 | 8,020 | 834,600 |
| 2005/03/04 | 7,880 | 7,990 | 7,870 | 7,970 | 570,600 |
| 2005/03/03 | 7,890 | 7,980 | 7,880 | 7,980 | 501,800 |
| 2005/03/02 | 7,850 | 7,950 | 7,850 | 7,910 | 464,900 |
| 2005/03/01 | 7,830 | 7,900 | 7,820 | 7,890 | 471,000 |
| 2005/02/28 | 7,890 | 7,890 | 7,820 | 7,820 | 489,100 |
| 2005/02/25 | 7,780 | 7,840 | 7,760 | 7,810 | 988,700 |
| 2005/02/24 | 7,830 | 7,830 | 7,730 | 7,760 | 662,300 |
| 2005/02/23 | 7,770 | 7,840 | 7,760 | 7,830 | 879,600 |
| 2005/02/22 | 7,860 | 7,880 | 7,820 | 7,870 | 553,900 |
| 2005/02/21 | 7,800 | 7,870 | 7,790 | 7,840 | 588,700 |
| 2005/02/18 | 7,680 | 7,860 | 7,670 | 7,840 | 1,146,800 |
| 2005/02/17 | 7,740 | 7,850 | 7,710 | 7,710 | 1,334,300 |
| 2005/02/16 | 7,650 | 7,800 | 7,630 | 7,730 | 1,686,200 |
| 2005/02/15 | 7,580 | 7,700 | 7,570 | 7,610 | 1,125,000 |
| 2005/02/14 | 7,570 | 7,620 | 7,550 | 7,580 | 1,234,400 |
| 2005/02/10 | 7,320 | 7,450 | 7,300 | 7,440 | 1,061,100 |
| 2005/02/09 | 7,380 | 7,400 | 7,310 | 7,370 | 717,700 |
| 2005/02/08 | 7,300 | 7,390 | 7,270 | 7,380 | 908,200 |
| 2005/02/07 | 7,170 | 7,330 | 7,150 | 7,320 | 1,552,400 |
| 2005/02/04 | 7,250 | 7,260 | 7,120 | 7,130 | 2,473,200 |
| 2005/02/03 | 7,510 | 7,510 | 7,360 | 7,390 | 844,400 |
| 2005/02/02 | 7,460 | 7,480 | 7,430 | 7,430 | 485,500 |
| 2005/02/01 | 7,430 | 7,470 | 7,360 | 7,400 | 577,700 |
| 2005/01/31 | 7,390 | 7,510 | 7,320 | 7,460 | 984,700 |
| 2005/01/28 | 7,230 | 7,360 | 7,200 | 7,340 | 2,488,800 |
| 2005/01/27 | 7,600 | 7,600 | 7,460 | 7,470 | 920,200 |
| 2005/01/26 | 7,560 | 7,600 | 7,550 | 7,570 | 693,300 |
| 2005/01/25 | 7,660 | 7,660 | 7,530 | 7,550 | 1,038,100 |
| 2005/01/24 | 7,680 | 7,750 | 7,660 | 7,700 | 292,000 |
| 2005/01/21 | 7,630 | 7,740 | 7,620 | 7,680 | 396,500 |
| 2005/01/20 | 7,730 | 7,740 | 7,670 | 7,710 | 798,900 |
| 2005/01/19 | 7,900 | 7,930 | 7,820 | 7,830 | 375,500 |
| 2005/01/18 | 7,880 | 7,900 | 7,770 | 7,830 | 488,200 |
| 2005/01/17 | 7,890 | 7,980 | 7,880 | 7,910 | 280,900 |
| 2005/01/14 | 7,820 | 7,920 | 7,760 | 7,880 | 1,213,100 |
| 2005/01/13 | 7,850 | 7,890 | 7,780 | 7,820 | 724,000 |
| 2005/01/12 | 8,010 | 8,040 | 7,890 | 7,890 | 752,800 |
| 2005/01/11 | 7,970 | 8,060 | 7,970 | 8,020 | 746,800 |
| 2005/01/07 | 8,000 | 8,020 | 7,960 | 7,970 | 1,024,000 |
| 2005/01/06 | 7,920 | 8,010 | 7,920 | 7,980 | 1,085,900 |
| 2005/01/05 | 7,900 | 8,000 | 7,900 | 8,000 | 834,300 |
| 2005/01/04 | 7,850 | 7,980 | 7,830 | 7,960 | 404,000 |