太陽誘電(6976)の株価時系列情報
太陽誘電(6976)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 | 1,709 | 1,710 | 1,625 | 1,625 | 1,542,000 |
| 2005/12/29 | 1,735 | 1,792 | 1,708 | 1,708 | 3,142,000 |
| 2005/12/28 | 1,602 | 1,724 | 1,599 | 1,712 | 5,168,000 |
| 2005/12/27 | 1,453 | 1,607 | 1,451 | 1,576 | 4,179,000 |
| 2005/12/26 | 1,445 | 1,447 | 1,423 | 1,439 | 312,000 |
| 2005/12/22 | 1,440 | 1,449 | 1,422 | 1,443 | 651,000 |
| 2005/12/21 | 1,391 | 1,436 | 1,391 | 1,434 | 1,205,000 |
| 2005/12/20 | 1,373 | 1,391 | 1,373 | 1,389 | 517,000 |
| 2005/12/19 | 1,360 | 1,375 | 1,358 | 1,375 | 341,000 |
| 2005/12/16 | 1,360 | 1,379 | 1,356 | 1,358 | 1,019,000 |
| 2005/12/15 | 1,410 | 1,410 | 1,360 | 1,385 | 1,696,000 |
| 2005/12/14 | 1,445 | 1,448 | 1,414 | 1,415 | 1,243,000 |
| 2005/12/13 | 1,434 | 1,446 | 1,433 | 1,442 | 642,000 |
| 2005/12/12 | 1,418 | 1,434 | 1,417 | 1,433 | 1,008,000 |
| 2005/12/09 | 1,420 | 1,437 | 1,390 | 1,413 | 4,505,000 |
| 2005/12/08 | 1,470 | 1,488 | 1,436 | 1,436 | 1,881,000 |
| 2005/12/07 | 1,455 | 1,458 | 1,436 | 1,455 | 1,476,000 |
| 2005/12/06 | 1,450 | 1,461 | 1,433 | 1,455 | 2,270,000 |
| 2005/12/05 | 1,417 | 1,449 | 1,399 | 1,449 | 2,011,000 |
| 2005/12/02 | 1,373 | 1,401 | 1,372 | 1,401 | 2,197,000 |
| 2005/12/01 | 1,323 | 1,363 | 1,321 | 1,355 | 1,442,000 |
| 2005/11/30 | 1,340 | 1,346 | 1,312 | 1,324 | 1,814,000 |
| 2005/11/29 | 1,355 | 1,364 | 1,331 | 1,340 | 821,000 |
| 2005/11/28 | 1,347 | 1,370 | 1,339 | 1,370 | 1,176,000 |
| 2005/11/25 | 1,358 | 1,358 | 1,324 | 1,336 | 849,000 |
| 2005/11/24 | 1,345 | 1,362 | 1,340 | 1,355 | 1,126,000 |
| 2005/11/22 | 1,342 | 1,345 | 1,321 | 1,340 | 1,332,000 |
| 2005/11/21 | 1,337 | 1,344 | 1,328 | 1,340 | 851,000 |
| 2005/11/18 | 1,337 | 1,345 | 1,332 | 1,336 | 1,110,000 |
| 2005/11/17 | 1,300 | 1,323 | 1,299 | 1,318 | 1,412,000 |
| 2005/11/16 | 1,290 | 1,290 | 1,274 | 1,287 | 706,000 |
| 2005/11/15 | 1,290 | 1,290 | 1,272 | 1,275 | 638,000 |
| 2005/11/14 | 1,285 | 1,295 | 1,274 | 1,291 | 1,148,000 |
| 2005/11/11 | 1,287 | 1,287 | 1,260 | 1,265 | 1,953,000 |
| 2005/11/10 | 1,232 | 1,273 | 1,230 | 1,269 | 3,584,000 |
| 2005/11/09 | 1,188 | 1,214 | 1,180 | 1,205 | 1,779,000 |
| 2005/11/08 | 1,198 | 1,198 | 1,170 | 1,192 | 1,048,000 |
| 2005/11/07 | 1,207 | 1,220 | 1,172 | 1,184 | 1,732,000 |
| 2005/11/04 | 1,213 | 1,216 | 1,197 | 1,205 | 1,947,000 |
| 2005/11/02 | 1,175 | 1,180 | 1,159 | 1,173 | 1,501,000 |
| 2005/11/01 | 1,155 | 1,157 | 1,147 | 1,157 | 1,028,000 |
| 2005/10/31 | 1,154 | 1,158 | 1,134 | 1,146 | 1,105,000 |
| 2005/10/28 | 1,161 | 1,167 | 1,131 | 1,148 | 1,763,000 |
| 2005/10/27 | 1,193 | 1,198 | 1,169 | 1,170 | 895,000 |
| 2005/10/26 | 1,200 | 1,202 | 1,187 | 1,187 | 830,000 |
| 2005/10/25 | 1,186 | 1,209 | 1,186 | 1,203 | 1,234,000 |
| 2005/10/24 | 1,182 | 1,183 | 1,161 | 1,172 | 1,119,000 |
| 2005/10/21 | 1,168 | 1,195 | 1,164 | 1,185 | 1,204,000 |
| 2005/10/20 | 1,200 | 1,204 | 1,179 | 1,180 | 567,000 |
| 2005/10/19 | 1,196 | 1,204 | 1,163 | 1,177 | 994,000 |
| 2005/10/18 | 1,218 | 1,223 | 1,194 | 1,200 | 992,000 |
| 2005/10/17 | 1,222 | 1,229 | 1,205 | 1,212 | 881,000 |
| 2005/10/14 | 1,222 | 1,222 | 1,200 | 1,214 | 2,022,000 |
| 2005/10/13 | 1,222 | 1,222 | 1,191 | 1,202 | 2,086,000 |
| 2005/10/12 | 1,246 | 1,251 | 1,215 | 1,229 | 2,880,000 |
| 2005/10/11 | 1,266 | 1,266 | 1,245 | 1,256 | 2,014,000 |
| 2005/10/07 | 1,294 | 1,294 | 1,266 | 1,266 | 1,612,000 |
| 2005/10/06 | 1,288 | 1,288 | 1,262 | 1,274 | 1,432,000 |
| 2005/10/05 | 1,328 | 1,332 | 1,288 | 1,289 | 2,012,000 |
| 2005/10/04 | 1,262 | 1,350 | 1,258 | 1,346 | 2,072,000 |
| 2005/10/03 | 1,251 | 1,284 | 1,251 | 1,256 | 1,124,000 |
| 2005/09/30 | 1,280 | 1,280 | 1,240 | 1,250 | 1,639,000 |
| 2005/09/29 | 1,280 | 1,281 | 1,240 | 1,260 | 1,497,000 |
| 2005/09/28 | 1,290 | 1,299 | 1,284 | 1,284 | 1,180,000 |
| 2005/09/27 | 1,322 | 1,326 | 1,300 | 1,308 | 758,000 |
| 2005/09/26 | 1,360 | 1,360 | 1,322 | 1,323 | 1,051,000 |
| 2005/09/22 | 1,345 | 1,348 | 1,316 | 1,326 | 1,373,000 |
| 2005/09/21 | 1,335 | 1,347 | 1,335 | 1,341 | 943,000 |
| 2005/09/20 | 1,317 | 1,345 | 1,317 | 1,345 | 1,518,000 |
| 2005/09/16 | 1,324 | 1,324 | 1,293 | 1,317 | 2,159,000 |
| 2005/09/15 | 1,325 | 1,325 | 1,315 | 1,323 | 905,000 |
| 2005/09/14 | 1,332 | 1,333 | 1,311 | 1,316 | 1,381,000 |
| 2005/09/13 | 1,351 | 1,351 | 1,336 | 1,339 | 591,000 |
| 2005/09/12 | 1,353 | 1,353 | 1,334 | 1,350 | 427,000 |
| 2005/09/09 | 1,331 | 1,338 | 1,311 | 1,337 | 3,008,000 |
| 2005/09/08 | 1,340 | 1,340 | 1,318 | 1,325 | 704,000 |
| 2005/09/07 | 1,349 | 1,349 | 1,337 | 1,345 | 662,000 |
| 2005/09/06 | 1,359 | 1,360 | 1,331 | 1,334 | 999,000 |
| 2005/09/05 | 1,360 | 1,363 | 1,352 | 1,358 | 1,005,000 |
| 2005/09/02 | 1,326 | 1,354 | 1,323 | 1,354 | 2,815,000 |
| 2005/09/01 | 1,309 | 1,314 | 1,280 | 1,286 | 1,208,000 |
| 2005/08/31 | 1,312 | 1,314 | 1,299 | 1,304 | 1,453,000 |
| 2005/08/30 | 1,321 | 1,332 | 1,320 | 1,331 | 458,000 |
| 2005/08/29 | 1,347 | 1,347 | 1,307 | 1,314 | 1,069,000 |
| 2005/08/26 | 1,353 | 1,353 | 1,340 | 1,343 | 441,000 |
| 2005/08/25 | 1,354 | 1,358 | 1,321 | 1,333 | 999,000 |
| 2005/08/24 | 1,360 | 1,366 | 1,351 | 1,364 | 531,000 |
| 2005/08/23 | 1,356 | 1,379 | 1,346 | 1,359 | 1,172,000 |
| 2005/08/22 | 1,345 | 1,354 | 1,330 | 1,352 | 1,139,000 |
| 2005/08/19 | 1,321 | 1,338 | 1,316 | 1,336 | 921,000 |
| 2005/08/18 | 1,340 | 1,349 | 1,334 | 1,341 | 650,000 |
| 2005/08/17 | 1,330 | 1,353 | 1,328 | 1,336 | 640,000 |
| 2005/08/16 | 1,335 | 1,342 | 1,325 | 1,337 | 1,118,000 |
| 2005/08/15 | 1,340 | 1,349 | 1,324 | 1,324 | 798,000 |
| 2005/08/12 | 1,335 | 1,360 | 1,329 | 1,345 | 1,500,000 |
| 2005/08/11 | 1,339 | 1,345 | 1,328 | 1,335 | 939,000 |
| 2005/08/10 | 1,334 | 1,340 | 1,320 | 1,326 | 930,000 |
| 2005/08/09 | 1,315 | 1,333 | 1,303 | 1,317 | 1,523,000 |
| 2005/08/08 | 1,284 | 1,298 | 1,261 | 1,290 | 1,372,000 |
| 2005/08/05 | 1,254 | 1,325 | 1,242 | 1,305 | 3,908,000 |
| 2005/08/04 | 1,272 | 1,279 | 1,253 | 1,268 | 660,000 |
| 2005/08/03 | 1,295 | 1,295 | 1,257 | 1,272 | 1,546,000 |
| 2005/08/02 | 1,269 | 1,293 | 1,269 | 1,278 | 1,577,000 |
| 2005/08/01 | 1,257 | 1,266 | 1,245 | 1,249 | 1,524,000 |
| 2005/07/29 | 1,286 | 1,287 | 1,262 | 1,273 | 1,458,000 |
| 2005/07/28 | 1,308 | 1,308 | 1,284 | 1,296 | 1,203,000 |
| 2005/07/27 | 1,289 | 1,308 | 1,287 | 1,301 | 933,000 |
| 2005/07/26 | 1,304 | 1,305 | 1,281 | 1,292 | 1,177,000 |
| 2005/07/25 | 1,309 | 1,327 | 1,309 | 1,310 | 839,000 |
| 2005/07/22 | 1,313 | 1,319 | 1,305 | 1,310 | 781,000 |
| 2005/07/21 | 1,339 | 1,348 | 1,333 | 1,333 | 757,000 |
| 2005/07/20 | 1,326 | 1,337 | 1,320 | 1,331 | 1,345,000 |
| 2005/07/19 | 1,351 | 1,351 | 1,329 | 1,346 | 1,083,000 |
| 2005/07/15 | 1,355 | 1,370 | 1,353 | 1,360 | 1,464,000 |
| 2005/07/14 | 1,330 | 1,357 | 1,321 | 1,353 | 1,953,000 |
| 2005/07/13 | 1,300 | 1,310 | 1,286 | 1,305 | 1,308,000 |
| 2005/07/12 | 1,315 | 1,316 | 1,298 | 1,306 | 1,369,000 |
| 2005/07/11 | 1,290 | 1,331 | 1,289 | 1,307 | 3,213,000 |
| 2005/07/08 | 1,227 | 1,249 | 1,217 | 1,245 | 2,053,000 |
| 2005/07/07 | 1,224 | 1,230 | 1,224 | 1,226 | 485,000 |
| 2005/07/06 | 1,238 | 1,239 | 1,228 | 1,230 | 492,000 |
| 2005/07/05 | 1,242 | 1,242 | 1,232 | 1,237 | 856,000 |
| 2005/07/04 | 1,244 | 1,244 | 1,231 | 1,233 | 670,000 |
| 2005/07/01 | 1,236 | 1,241 | 1,220 | 1,227 | 574,000 |
| 2005/06/30 | 1,239 | 1,245 | 1,227 | 1,230 | 701,000 |
| 2005/06/29 | 1,231 | 1,237 | 1,227 | 1,234 | 544,000 |
| 2005/06/28 | 1,206 | 1,226 | 1,205 | 1,224 | 810,000 |
| 2005/06/27 | 1,227 | 1,227 | 1,207 | 1,218 | 904,000 |
| 2005/06/24 | 1,230 | 1,242 | 1,227 | 1,240 | 589,000 |
| 2005/06/23 | 1,244 | 1,253 | 1,234 | 1,249 | 892,000 |
| 2005/06/22 | 1,235 | 1,245 | 1,221 | 1,244 | 673,000 |
| 2005/06/21 | 1,231 | 1,240 | 1,230 | 1,234 | 397,000 |
| 2005/06/20 | 1,239 | 1,244 | 1,230 | 1,241 | 1,019,000 |
| 2005/06/17 | 1,218 | 1,232 | 1,211 | 1,230 | 963,000 |
| 2005/06/16 | 1,212 | 1,220 | 1,202 | 1,211 | 768,000 |
| 2005/06/15 | 1,199 | 1,214 | 1,193 | 1,211 | 623,000 |
| 2005/06/14 | 1,204 | 1,204 | 1,186 | 1,198 | 585,000 |
| 2005/06/13 | 1,210 | 1,214 | 1,199 | 1,203 | 519,000 |
| 2005/06/10 | 1,190 | 1,223 | 1,190 | 1,209 | 3,921,000 |
| 2005/06/09 | 1,211 | 1,220 | 1,186 | 1,196 | 1,039,000 |
| 2005/06/08 | 1,214 | 1,227 | 1,206 | 1,215 | 717,000 |
| 2005/06/07 | 1,222 | 1,234 | 1,201 | 1,218 | 953,000 |
| 2005/06/06 | 1,239 | 1,241 | 1,222 | 1,229 | 908,000 |
| 2005/06/03 | 1,213 | 1,246 | 1,213 | 1,246 | 2,055,000 |
| 2005/06/02 | 1,214 | 1,220 | 1,203 | 1,212 | 1,097,000 |
| 2005/06/01 | 1,210 | 1,215 | 1,203 | 1,214 | 562,000 |
| 2005/05/31 | 1,205 | 1,219 | 1,191 | 1,215 | 824,000 |
| 2005/05/30 | 1,229 | 1,231 | 1,203 | 1,205 | 1,517,000 |
| 2005/05/27 | 1,173 | 1,209 | 1,163 | 1,209 | 1,829,000 |
| 2005/05/26 | 1,145 | 1,170 | 1,133 | 1,145 | 734,000 |
| 2005/05/25 | 1,175 | 1,176 | 1,138 | 1,144 | 664,000 |
| 2005/05/24 | 1,180 | 1,185 | 1,164 | 1,175 | 1,339,000 |
| 2005/05/23 | 1,158 | 1,178 | 1,151 | 1,172 | 927,000 |
| 2005/05/20 | 1,143 | 1,148 | 1,133 | 1,138 | 859,000 |
| 2005/05/19 | 1,115 | 1,153 | 1,112 | 1,148 | 1,502,000 |
| 2005/05/18 | 1,094 | 1,108 | 1,089 | 1,092 | 507,000 |
| 2005/05/17 | 1,115 | 1,115 | 1,083 | 1,088 | 650,000 |
| 2005/05/16 | 1,100 | 1,103 | 1,090 | 1,095 | 710,000 |
| 2005/05/13 | 1,112 | 1,124 | 1,103 | 1,109 | 715,000 |
| 2005/05/12 | 1,133 | 1,134 | 1,116 | 1,129 | 794,000 |
| 2005/05/11 | 1,122 | 1,135 | 1,113 | 1,133 | 617,000 |
| 2005/05/10 | 1,130 | 1,138 | 1,120 | 1,124 | 720,000 |
| 2005/05/09 | 1,121 | 1,125 | 1,111 | 1,121 | 1,154,000 |
| 2005/05/06 | 1,102 | 1,106 | 1,092 | 1,106 | 529,000 |
| 2005/05/02 | 1,084 | 1,099 | 1,071 | 1,091 | 455,000 |
| 2005/04/28 | 1,085 | 1,095 | 1,076 | 1,086 | 866,000 |
| 2005/04/27 | 1,082 | 1,093 | 1,082 | 1,085 | 761,000 |
| 2005/04/26 | 1,106 | 1,118 | 1,097 | 1,097 | 741,000 |
| 2005/04/25 | 1,102 | 1,115 | 1,099 | 1,106 | 677,000 |
| 2005/04/22 | 1,136 | 1,136 | 1,117 | 1,120 | 842,000 |
| 2005/04/21 | 1,100 | 1,105 | 1,087 | 1,096 | 642,000 |
| 2005/04/20 | 1,127 | 1,142 | 1,114 | 1,122 | 835,000 |
| 2005/04/19 | 1,111 | 1,115 | 1,094 | 1,107 | 893,000 |
| 2005/04/18 | 1,091 | 1,109 | 1,083 | 1,091 | 1,711,000 |
| 2005/04/15 | 1,168 | 1,172 | 1,142 | 1,151 | 888,000 |
| 2005/04/14 | 1,185 | 1,186 | 1,168 | 1,184 | 496,000 |
| 2005/04/13 | 1,200 | 1,203 | 1,184 | 1,190 | 739,000 |
| 2005/04/12 | 1,196 | 1,200 | 1,183 | 1,188 | 797,000 |
| 2005/04/11 | 1,210 | 1,228 | 1,188 | 1,192 | 890,000 |
| 2005/04/08 | 1,215 | 1,228 | 1,211 | 1,218 | 1,395,000 |
| 2005/04/07 | 1,199 | 1,204 | 1,191 | 1,197 | 650,000 |
| 2005/04/06 | 1,200 | 1,207 | 1,192 | 1,194 | 830,000 |
| 2005/04/05 | 1,178 | 1,193 | 1,169 | 1,190 | 1,672,000 |
| 2005/04/04 | 1,167 | 1,187 | 1,164 | 1,177 | 655,000 |
| 2005/04/01 | 1,144 | 1,180 | 1,144 | 1,173 | 635,000 |
| 2005/03/31 | 1,169 | 1,169 | 1,148 | 1,161 | 1,288,000 |
| 2005/03/30 | 1,151 | 1,154 | 1,134 | 1,149 | 1,530,000 |
| 2005/03/29 | 1,190 | 1,195 | 1,165 | 1,171 | 1,172,000 |
| 2005/03/28 | 1,189 | 1,213 | 1,180 | 1,209 | 632,000 |
| 2005/03/25 | 1,210 | 1,210 | 1,186 | 1,199 | 1,252,000 |
| 2005/03/24 | 1,214 | 1,230 | 1,201 | 1,209 | 1,280,000 |
| 2005/03/23 | 1,230 | 1,230 | 1,212 | 1,222 | 660,000 |
| 2005/03/22 | 1,240 | 1,248 | 1,231 | 1,232 | 719,000 |
| 2005/03/18 | 1,234 | 1,255 | 1,229 | 1,249 | 783,000 |
| 2005/03/17 | 1,242 | 1,244 | 1,223 | 1,236 | 659,000 |
| 2005/03/16 | 1,244 | 1,247 | 1,231 | 1,247 | 934,000 |
| 2005/03/15 | 1,251 | 1,253 | 1,241 | 1,245 | 880,000 |
| 2005/03/14 | 1,251 | 1,251 | 1,240 | 1,241 | 618,000 |
| 2005/03/11 | 1,241 | 1,258 | 1,239 | 1,242 | 4,194,000 |
| 2005/03/10 | 1,241 | 1,246 | 1,232 | 1,235 | 838,000 |
| 2005/03/09 | 1,242 | 1,248 | 1,233 | 1,244 | 897,000 |
| 2005/03/08 | 1,250 | 1,250 | 1,240 | 1,244 | 1,140,000 |
| 2005/03/07 | 1,245 | 1,253 | 1,235 | 1,239 | 1,469,000 |
| 2005/03/04 | 1,220 | 1,226 | 1,205 | 1,225 | 1,056,000 |
| 2005/03/03 | 1,210 | 1,221 | 1,193 | 1,220 | 1,030,000 |
| 2005/03/02 | 1,220 | 1,222 | 1,207 | 1,210 | 668,000 |
| 2005/03/01 | 1,215 | 1,219 | 1,201 | 1,219 | 1,456,000 |
| 2005/02/28 | 1,185 | 1,233 | 1,185 | 1,218 | 3,413,000 |
| 2005/02/25 | 1,129 | 1,144 | 1,129 | 1,142 | 703,000 |
| 2005/02/24 | 1,130 | 1,137 | 1,116 | 1,128 | 887,000 |
| 2005/02/23 | 1,125 | 1,139 | 1,125 | 1,133 | 662,000 |
| 2005/02/22 | 1,150 | 1,162 | 1,149 | 1,154 | 701,000 |
| 2005/02/21 | 1,165 | 1,172 | 1,142 | 1,158 | 1,075,000 |
| 2005/02/18 | 1,144 | 1,158 | 1,132 | 1,158 | 1,079,000 |
| 2005/02/17 | 1,143 | 1,157 | 1,143 | 1,150 | 1,844,000 |
| 2005/02/16 | 1,110 | 1,146 | 1,110 | 1,140 | 3,498,000 |
| 2005/02/15 | 1,092 | 1,106 | 1,088 | 1,105 | 953,000 |
| 2005/02/14 | 1,092 | 1,096 | 1,082 | 1,088 | 1,249,000 |
| 2005/02/10 | 1,078 | 1,091 | 1,073 | 1,088 | 1,917,000 |
| 2005/02/09 | 1,085 | 1,113 | 1,084 | 1,097 | 2,415,000 |
| 2005/02/08 | 1,089 | 1,106 | 1,078 | 1,103 | 860,000 |
| 2005/02/07 | 1,068 | 1,091 | 1,065 | 1,086 | 877,000 |
| 2005/02/04 | 1,075 | 1,078 | 1,055 | 1,068 | 709,000 |
| 2005/02/03 | 1,093 | 1,093 | 1,075 | 1,077 | 665,000 |
| 2005/02/02 | 1,083 | 1,085 | 1,074 | 1,076 | 647,000 |
| 2005/02/01 | 1,095 | 1,095 | 1,076 | 1,083 | 719,000 |
| 2005/01/31 | 1,072 | 1,107 | 1,072 | 1,097 | 660,000 |
| 2005/01/28 | 1,093 | 1,095 | 1,067 | 1,084 | 960,000 |
| 2005/01/27 | 1,100 | 1,107 | 1,096 | 1,103 | 381,000 |
| 2005/01/26 | 1,117 | 1,119 | 1,106 | 1,109 | 637,000 |
| 2005/01/25 | 1,111 | 1,111 | 1,094 | 1,097 | 613,000 |
| 2005/01/24 | 1,111 | 1,121 | 1,111 | 1,115 | 610,000 |
| 2005/01/21 | 1,115 | 1,132 | 1,114 | 1,115 | 905,000 |
| 2005/01/20 | 1,139 | 1,144 | 1,131 | 1,138 | 885,000 |
| 2005/01/19 | 1,157 | 1,158 | 1,142 | 1,145 | 493,000 |
| 2005/01/18 | 1,155 | 1,156 | 1,142 | 1,142 | 713,000 |
| 2005/01/17 | 1,148 | 1,163 | 1,133 | 1,145 | 588,000 |
| 2005/01/14 | 1,137 | 1,145 | 1,127 | 1,137 | 1,514,000 |
| 2005/01/13 | 1,146 | 1,155 | 1,133 | 1,139 | 716,000 |
| 2005/01/12 | 1,170 | 1,171 | 1,155 | 1,159 | 934,000 |
| 2005/01/11 | 1,165 | 1,180 | 1,165 | 1,170 | 1,267,000 |
| 2005/01/07 | 1,172 | 1,172 | 1,156 | 1,158 | 1,175,000 |
| 2005/01/06 | 1,165 | 1,178 | 1,162 | 1,171 | 1,500,000 |
| 2005/01/05 | 1,184 | 1,188 | 1,176 | 1,184 | 823,000 |
| 2005/01/04 | 1,193 | 1,199 | 1,180 | 1,189 | 514,000 |