ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)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 | 4,310 | 4,320 | 4,190 | 4,240 | 786,500 |
| 2005/12/29 | 4,290 | 4,380 | 4,260 | 4,340 | 1,849,700 |
| 2005/12/28 | 4,170 | 4,230 | 4,140 | 4,230 | 946,800 |
| 2005/12/27 | 4,200 | 4,220 | 4,150 | 4,170 | 937,000 |
| 2005/12/26 | 4,220 | 4,240 | 4,170 | 4,180 | 1,281,900 |
| 2005/12/22 | 4,120 | 4,160 | 4,100 | 4,120 | 2,067,300 |
| 2005/12/21 | 4,130 | 4,180 | 4,120 | 4,150 | 1,749,600 |
| 2005/12/20 | 4,170 | 4,190 | 4,130 | 4,150 | 1,440,800 |
| 2005/12/19 | 4,100 | 4,180 | 4,100 | 4,180 | 1,147,300 |
| 2005/12/16 | 4,120 | 4,190 | 4,070 | 4,100 | 2,185,600 |
| 2005/12/15 | 4,250 | 4,250 | 4,140 | 4,140 | 1,978,800 |
| 2005/12/14 | 4,310 | 4,350 | 4,250 | 4,260 | 1,923,000 |
| 2005/12/13 | 4,370 | 4,400 | 4,350 | 4,390 | 999,200 |
| 2005/12/12 | 4,420 | 4,460 | 4,360 | 4,400 | 1,162,100 |
| 2005/12/09 | 4,280 | 4,390 | 4,250 | 4,380 | 1,683,400 |
| 2005/12/08 | 4,420 | 4,430 | 4,320 | 4,330 | 1,171,700 |
| 2005/12/07 | 4,430 | 4,480 | 4,400 | 4,440 | 1,615,600 |
| 2005/12/06 | 4,430 | 4,510 | 4,420 | 4,450 | 1,372,400 |
| 2005/12/05 | 4,460 | 4,470 | 4,420 | 4,460 | 1,360,100 |
| 2005/12/02 | 4,500 | 4,500 | 4,440 | 4,490 | 1,430,300 |
| 2005/12/01 | 4,350 | 4,460 | 4,300 | 4,440 | 2,216,800 |
| 2005/11/30 | 4,460 | 4,460 | 4,310 | 4,330 | 2,257,600 |
| 2005/11/29 | 4,370 | 4,480 | 4,340 | 4,460 | 2,364,100 |
| 2005/11/28 | 4,350 | 4,420 | 4,320 | 4,400 | 2,329,100 |
| 2005/11/25 | 4,290 | 4,320 | 4,210 | 4,300 | 1,858,800 |
| 2005/11/24 | 4,240 | 4,370 | 4,230 | 4,310 | 4,001,600 |
| 2005/11/22 | 4,200 | 4,230 | 4,150 | 4,200 | 1,654,600 |
| 2005/11/21 | 4,200 | 4,210 | 4,120 | 4,180 | 2,326,300 |
| 2005/11/18 | 4,190 | 4,240 | 4,110 | 4,150 | 2,388,300 |
| 2005/11/17 | 4,050 | 4,160 | 4,040 | 4,150 | 3,601,800 |
| 2005/11/16 | 4,040 | 4,040 | 4,000 | 4,030 | 1,378,100 |
| 2005/11/15 | 4,000 | 4,050 | 3,960 | 4,050 | 1,859,500 |
| 2005/11/14 | 4,050 | 4,060 | 4,020 | 4,020 | 709,800 |
| 2005/11/11 | 4,100 | 4,130 | 4,080 | 4,090 | 638,000 |
| 2005/11/10 | 4,120 | 4,140 | 4,060 | 4,090 | 1,185,500 |
| 2005/11/09 | 4,100 | 4,140 | 4,030 | 4,070 | 1,143,300 |
| 2005/11/08 | 4,150 | 4,170 | 4,090 | 4,090 | 662,300 |
| 2005/11/07 | 4,190 | 4,200 | 4,070 | 4,120 | 1,163,000 |
| 2005/11/04 | 4,220 | 4,250 | 4,160 | 4,160 | 1,776,700 |
| 2005/11/02 | 4,230 | 4,270 | 4,140 | 4,170 | 1,794,300 |
| 2005/11/01 | 4,120 | 4,210 | 4,090 | 4,210 | 1,278,700 |
| 2005/10/31 | 4,030 | 4,070 | 4,010 | 4,060 | 1,311,800 |
| 2005/10/28 | 3,890 | 3,980 | 3,880 | 3,980 | 2,408,000 |
| 2005/10/27 | 3,890 | 3,910 | 3,860 | 3,880 | 1,218,300 |
| 2005/10/26 | 3,840 | 3,880 | 3,820 | 3,840 | 948,600 |
| 2005/10/25 | 3,850 | 3,890 | 3,840 | 3,850 | 896,000 |
| 2005/10/24 | 3,910 | 3,920 | 3,810 | 3,820 | 1,034,100 |
| 2005/10/21 | 3,790 | 3,900 | 3,780 | 3,890 | 2,338,300 |
| 2005/10/20 | 3,970 | 4,010 | 3,730 | 3,800 | 5,463,200 |
| 2005/10/19 | 3,980 | 4,010 | 3,910 | 3,940 | 1,001,800 |
| 2005/10/18 | 3,980 | 4,030 | 3,950 | 3,960 | 1,061,300 |
| 2005/10/17 | 4,080 | 4,090 | 3,940 | 3,970 | 1,582,400 |
| 2005/10/14 | 3,970 | 4,010 | 3,940 | 4,000 | 1,490,400 |
| 2005/10/13 | 3,840 | 3,920 | 3,820 | 3,920 | 1,015,100 |
| 2005/10/12 | 3,950 | 3,970 | 3,810 | 3,830 | 1,456,000 |
| 2005/10/11 | 3,840 | 3,860 | 3,770 | 3,860 | 2,098,400 |
| 2005/10/07 | 3,960 | 3,980 | 3,840 | 3,890 | 2,191,300 |
| 2005/10/06 | 4,100 | 4,110 | 3,930 | 3,930 | 1,487,800 |
| 2005/10/05 | 4,090 | 4,220 | 4,030 | 4,140 | 2,259,900 |
| 2005/10/04 | 3,940 | 4,020 | 3,900 | 3,990 | 2,082,000 |
| 2005/10/03 | 3,830 | 3,860 | 3,780 | 3,860 | 1,176,600 |
| 2005/09/30 | 3,850 | 3,870 | 3,770 | 3,770 | 1,933,100 |
| 2005/09/29 | 3,850 | 3,870 | 3,730 | 3,750 | 1,172,800 |
| 2005/09/28 | 3,800 | 3,870 | 3,770 | 3,790 | 1,356,900 |
| 2005/09/27 | 3,700 | 3,900 | 3,690 | 3,700 | 2,369,500 |
| 2005/09/27 | 1 -> 4.00 分割 | ||||
| 2005/09/26 | 14,650 | 14,810 | 14,630 | 14,800 | 752,600 |
| 2005/09/22 | 14,750 | 14,760 | 14,380 | 14,500 | 862,100 |
| 2005/09/21 | 14,930 | 14,930 | 14,800 | 14,900 | 360,400 |
| 2005/09/20 | 14,850 | 14,910 | 14,720 | 14,880 | 800,200 |
| 2005/09/16 | 15,350 | 15,350 | 14,990 | 15,030 | 563,700 |
| 2005/09/15 | 14,840 | 15,290 | 14,830 | 15,240 | 506,100 |
| 2005/09/14 | 14,800 | 14,860 | 14,750 | 14,820 | 321,800 |
| 2005/09/13 | 14,870 | 14,920 | 14,820 | 14,900 | 290,900 |
| 2005/09/12 | 14,960 | 14,970 | 14,800 | 14,850 | 313,600 |
| 2005/09/09 | 14,520 | 14,770 | 14,500 | 14,710 | 638,700 |
| 2005/09/08 | 14,750 | 14,760 | 14,510 | 14,570 | 483,000 |
| 2005/09/07 | 14,900 | 14,920 | 14,750 | 14,850 | 338,400 |
| 2005/09/06 | 14,900 | 14,970 | 14,660 | 14,780 | 586,400 |
| 2005/09/05 | 14,510 | 14,640 | 14,480 | 14,600 | 362,100 |
| 2005/09/02 | 14,550 | 14,620 | 14,470 | 14,480 | 461,200 |
| 2005/09/01 | 14,500 | 14,660 | 14,460 | 14,600 | 367,400 |
| 2005/08/31 | 14,460 | 14,520 | 14,410 | 14,410 | 319,700 |
| 2005/08/30 | 14,570 | 14,680 | 14,540 | 14,540 | 417,700 |
| 2005/08/29 | 14,580 | 14,710 | 14,450 | 14,490 | 517,600 |
| 2005/08/26 | 14,910 | 15,020 | 14,790 | 14,830 | 489,400 |
| 2005/08/25 | 14,900 | 15,110 | 14,900 | 15,050 | 378,900 |
| 2005/08/24 | 14,810 | 15,230 | 14,810 | 14,880 | 359,100 |
| 2005/08/23 | 14,650 | 15,000 | 14,650 | 14,800 | 367,800 |
| 2005/08/22 | 14,520 | 14,560 | 14,460 | 14,560 | 184,300 |
| 2005/08/19 | 14,530 | 14,540 | 14,430 | 14,460 | 173,700 |
| 2005/08/18 | 14,570 | 14,700 | 14,470 | 14,500 | 249,200 |
| 2005/08/17 | 14,500 | 14,600 | 14,370 | 14,370 | 268,000 |
| 2005/08/16 | 14,550 | 14,610 | 14,430 | 14,540 | 292,000 |
| 2005/08/15 | 14,600 | 14,630 | 14,410 | 14,470 | 277,100 |
| 2005/08/12 | 14,700 | 14,830 | 14,610 | 14,650 | 272,900 |
| 2005/08/11 | 14,560 | 14,670 | 14,460 | 14,670 | 326,300 |
| 2005/08/10 | 14,480 | 14,620 | 14,460 | 14,560 | 388,800 |
| 2005/08/09 | 14,050 | 14,390 | 14,020 | 14,340 | 488,400 |
| 2005/08/08 | 13,700 | 13,870 | 13,630 | 13,810 | 285,300 |
| 2005/08/05 | 13,910 | 14,020 | 13,780 | 13,790 | 315,400 |
| 2005/08/04 | 14,100 | 14,100 | 13,910 | 14,030 | 305,900 |
| 2005/08/03 | 14,080 | 14,210 | 13,940 | 14,040 | 298,900 |
| 2005/08/02 | 14,240 | 14,250 | 14,010 | 14,050 | 299,400 |
| 2005/08/01 | 13,880 | 14,190 | 13,880 | 14,140 | 504,100 |
| 2005/07/29 | 13,950 | 13,970 | 13,830 | 13,860 | 343,600 |
| 2005/07/28 | 13,750 | 14,050 | 13,740 | 13,960 | 578,000 |
| 2005/07/27 | 13,480 | 13,730 | 13,480 | 13,600 | 287,500 |
| 2005/07/26 | 13,540 | 13,640 | 13,480 | 13,560 | 335,500 |
| 2005/07/25 | 13,800 | 13,800 | 13,440 | 13,440 | 461,700 |
| 2005/07/22 | 13,700 | 13,760 | 13,620 | 13,640 | 599,000 |
| 2005/07/21 | 13,880 | 13,920 | 13,500 | 13,530 | 1,255,000 |
| 2005/07/20 | 12,880 | 14,040 | 12,790 | 13,840 | 3,084,300 |
| 2005/07/19 | 12,910 | 12,950 | 12,830 | 12,910 | 277,800 |
| 2005/07/15 | 12,960 | 12,990 | 12,830 | 12,860 | 287,100 |
| 2005/07/14 | 12,720 | 12,950 | 12,710 | 12,930 | 411,100 |
| 2005/07/13 | 12,680 | 12,720 | 12,640 | 12,710 | 232,200 |
| 2005/07/12 | 12,700 | 12,700 | 12,590 | 12,640 | 169,900 |
| 2005/07/11 | 12,770 | 12,820 | 12,640 | 12,650 | 302,200 |
| 2005/07/08 | 12,640 | 12,720 | 12,560 | 12,570 | 277,900 |
| 2005/07/07 | 12,870 | 12,880 | 12,670 | 12,690 | 410,100 |
| 2005/07/06 | 12,990 | 13,070 | 12,880 | 12,900 | 366,500 |
| 2005/07/05 | 12,990 | 13,040 | 12,960 | 13,010 | 190,500 |
| 2005/07/04 | 13,050 | 13,070 | 12,930 | 12,990 | 226,200 |
| 2005/07/01 | 12,870 | 13,160 | 12,850 | 13,090 | 444,000 |
| 2005/06/30 | 12,830 | 12,880 | 12,750 | 12,800 | 219,000 |
| 2005/06/29 | 12,830 | 12,860 | 12,720 | 12,780 | 297,800 |
| 2005/06/28 | 12,850 | 12,860 | 12,710 | 12,820 | 514,800 |
| 2005/06/27 | 12,870 | 12,940 | 12,840 | 12,840 | 487,600 |
| 2005/06/24 | 12,850 | 12,960 | 12,820 | 12,820 | 585,400 |
| 2005/06/23 | 12,670 | 12,970 | 12,660 | 12,970 | 538,500 |
| 2005/06/22 | 12,600 | 12,670 | 12,540 | 12,640 | 335,600 |
| 2005/06/21 | 12,540 | 12,630 | 12,520 | 12,590 | 371,700 |
| 2005/06/20 | 12,470 | 12,530 | 12,400 | 12,530 | 263,000 |
| 2005/06/17 | 12,160 | 12,420 | 12,150 | 12,420 | 438,200 |
| 2005/06/16 | 12,240 | 12,260 | 12,090 | 12,110 | 876,400 |
| 2005/06/15 | 12,260 | 12,520 | 12,260 | 12,440 | 237,200 |
| 2005/06/14 | 12,450 | 12,470 | 12,260 | 12,270 | 185,500 |
| 2005/06/13 | 12,400 | 12,500 | 12,270 | 12,270 | 172,000 |
| 2005/06/10 | 12,400 | 12,520 | 12,380 | 12,400 | 485,900 |
| 2005/06/09 | 12,350 | 12,400 | 12,180 | 12,260 | 596,500 |
| 2005/06/08 | 12,510 | 12,570 | 12,480 | 12,500 | 259,000 |
| 2005/06/07 | 12,550 | 12,560 | 12,500 | 12,550 | 210,700 |
| 2005/06/06 | 12,500 | 12,570 | 12,440 | 12,510 | 417,000 |
| 2005/06/03 | 12,540 | 12,540 | 12,410 | 12,500 | 554,100 |
| 2005/06/02 | 12,540 | 12,690 | 12,450 | 12,550 | 944,600 |
| 2005/06/01 | 12,140 | 12,350 | 12,070 | 12,350 | 821,000 |
| 2005/05/31 | 12,050 | 12,160 | 11,970 | 12,130 | 522,300 |
| 2005/05/30 | 12,200 | 12,240 | 12,080 | 12,150 | 566,800 |
| 2005/05/27 | 12,000 | 12,300 | 12,000 | 12,270 | 579,100 |
| 2005/05/26 | 11,840 | 11,940 | 11,840 | 11,920 | 363,400 |
| 2005/05/25 | 11,880 | 11,930 | 11,730 | 11,770 | 331,100 |
| 2005/05/24 | 11,780 | 11,860 | 11,720 | 11,770 | 260,900 |
| 2005/05/23 | 11,810 | 11,880 | 11,750 | 11,830 | 289,000 |
| 2005/05/20 | 11,880 | 11,930 | 11,850 | 11,890 | 381,800 |
| 2005/05/19 | 11,700 | 11,820 | 11,660 | 11,790 | 551,500 |
| 2005/05/18 | 11,390 | 11,590 | 11,390 | 11,520 | 397,400 |
| 2005/05/17 | 11,640 | 11,680 | 11,510 | 11,590 | 389,400 |
| 2005/05/16 | 11,540 | 11,640 | 11,450 | 11,550 | 336,700 |
| 2005/05/13 | 11,350 | 11,560 | 11,350 | 11,420 | 395,600 |
| 2005/05/12 | 11,440 | 11,500 | 11,430 | 11,490 | 481,000 |
| 2005/05/11 | 11,400 | 11,540 | 11,360 | 11,540 | 527,400 |
| 2005/05/10 | 11,560 | 11,660 | 11,520 | 11,560 | 731,100 |
| 2005/05/09 | 11,180 | 11,310 | 11,170 | 11,260 | 624,600 |
| 2005/05/06 | 11,250 | 11,270 | 11,100 | 11,130 | 543,200 |
| 2005/05/02 | 10,910 | 11,030 | 10,850 | 11,010 | 310,900 |
| 2005/04/28 | 11,070 | 11,070 | 10,830 | 10,970 | 431,600 |
| 2005/04/27 | 11,000 | 11,090 | 10,930 | 11,060 | 587,900 |
| 2005/04/26 | 11,200 | 11,300 | 11,150 | 11,150 | 274,300 |
| 2005/04/25 | 11,140 | 11,290 | 11,050 | 11,140 | 335,300 |
| 2005/04/22 | 11,350 | 11,420 | 11,160 | 11,180 | 455,600 |
| 2005/04/21 | 11,100 | 11,310 | 11,000 | 11,250 | 671,300 |
| 2005/04/20 | 11,510 | 11,540 | 11,310 | 11,440 | 570,900 |
| 2005/04/19 | 11,310 | 11,360 | 11,210 | 11,320 | 794,500 |
| 2005/04/18 | 11,390 | 11,470 | 11,270 | 11,270 | 720,600 |
| 2005/04/15 | 11,670 | 11,680 | 11,380 | 11,400 | 585,300 |
| 2005/04/14 | 11,750 | 11,840 | 11,690 | 11,750 | 428,600 |
| 2005/04/13 | 11,980 | 12,020 | 11,750 | 11,790 | 551,100 |
| 2005/04/12 | 11,980 | 12,050 | 11,930 | 12,000 | 283,500 |
| 2005/04/11 | 12,100 | 12,100 | 11,980 | 11,980 | 203,300 |
| 2005/04/08 | 12,050 | 12,130 | 12,000 | 12,130 | 206,700 |
| 2005/04/07 | 12,000 | 12,130 | 11,970 | 12,070 | 354,000 |
| 2005/04/06 | 11,910 | 12,020 | 11,840 | 11,950 | 251,300 |
| 2005/04/05 | 11,910 | 11,970 | 11,910 | 11,910 | 328,600 |
| 2005/04/04 | 11,990 | 12,080 | 11,960 | 12,040 | 342,300 |
| 2005/04/01 | 11,780 | 11,990 | 11,740 | 11,900 | 377,200 |
| 2005/03/31 | 11,750 | 11,880 | 11,750 | 11,800 | 456,300 |
| 2005/03/30 | 11,730 | 12,150 | 11,700 | 11,950 | 1,107,200 |
| 2005/03/29 | 11,490 | 11,640 | 11,490 | 11,570 | 468,900 |
| 2005/03/28 | 11,390 | 11,560 | 11,390 | 11,510 | 268,700 |
| 2005/03/25 | 11,380 | 11,440 | 11,300 | 11,440 | 269,600 |
| 2005/03/24 | 11,390 | 11,400 | 11,330 | 11,350 | 238,700 |
| 2005/03/23 | 11,310 | 11,450 | 11,310 | 11,450 | 405,700 |
| 2005/03/22 | 11,310 | 11,460 | 11,310 | 11,380 | 227,300 |
| 2005/03/18 | 11,350 | 11,430 | 11,340 | 11,400 | 321,600 |
| 2005/03/17 | 11,320 | 11,440 | 11,300 | 11,440 | 216,500 |
| 2005/03/16 | 11,310 | 11,340 | 11,270 | 11,310 | 281,500 |
| 2005/03/15 | 11,300 | 11,370 | 11,230 | 11,300 | 255,400 |
| 2005/03/14 | 11,210 | 11,340 | 11,190 | 11,280 | 221,100 |
| 2005/03/11 | 11,360 | 11,410 | 11,250 | 11,250 | 318,500 |
| 2005/03/10 | 11,370 | 11,460 | 11,320 | 11,350 | 254,700 |
| 2005/03/09 | 11,470 | 11,540 | 11,440 | 11,460 | 176,000 |
| 2005/03/08 | 11,640 | 11,650 | 11,510 | 11,560 | 204,700 |
| 2005/03/07 | 11,540 | 11,670 | 11,500 | 11,670 | 445,400 |
| 2005/03/04 | 11,430 | 11,540 | 11,400 | 11,450 | 380,800 |
| 2005/03/03 | 11,270 | 11,400 | 11,270 | 11,400 | 288,400 |
| 2005/03/02 | 11,340 | 11,340 | 11,240 | 11,260 | 225,200 |
| 2005/03/01 | 11,350 | 11,350 | 11,210 | 11,240 | 202,800 |
| 2005/02/28 | 11,200 | 11,350 | 11,130 | 11,350 | 351,900 |
| 2005/02/25 | 11,130 | 11,230 | 11,060 | 11,170 | 276,100 |
| 2005/02/24 | 11,000 | 11,110 | 10,980 | 11,000 | 206,300 |
| 2005/02/23 | 11,020 | 11,100 | 10,970 | 10,990 | 283,300 |
| 2005/02/22 | 11,210 | 11,300 | 11,170 | 11,170 | 282,600 |
| 2005/02/21 | 11,300 | 11,350 | 11,220 | 11,310 | 432,000 |
| 2005/02/18 | 11,100 | 11,240 | 11,050 | 11,230 | 490,300 |
| 2005/02/17 | 11,070 | 11,090 | 10,960 | 10,960 | 373,700 |
| 2005/02/16 | 11,040 | 11,170 | 11,010 | 11,170 | 492,800 |
| 2005/02/15 | 10,950 | 11,050 | 10,950 | 11,030 | 480,300 |
| 2005/02/14 | 10,930 | 11,090 | 10,840 | 11,060 | 537,500 |
| 2005/02/10 | 10,750 | 10,780 | 10,680 | 10,740 | 241,300 |
| 2005/02/09 | 10,790 | 10,810 | 10,640 | 10,640 | 372,200 |
| 2005/02/08 | 10,840 | 10,850 | 10,730 | 10,800 | 445,700 |
| 2005/02/07 | 10,650 | 10,860 | 10,650 | 10,860 | 514,600 |
| 2005/02/04 | 10,840 | 10,860 | 10,680 | 10,750 | 272,500 |
| 2005/02/03 | 10,830 | 10,900 | 10,730 | 10,830 | 270,300 |
| 2005/02/02 | 10,920 | 10,980 | 10,910 | 10,980 | 410,800 |
| 2005/02/01 | 10,760 | 10,900 | 10,740 | 10,900 | 700,400 |
| 2005/01/31 | 10,700 | 10,740 | 10,620 | 10,670 | 295,700 |
| 2005/01/28 | 10,770 | 10,800 | 10,660 | 10,760 | 250,700 |
| 2005/01/27 | 10,810 | 10,810 | 10,730 | 10,740 | 251,800 |
| 2005/01/26 | 10,700 | 10,730 | 10,670 | 10,710 | 395,100 |
| 2005/01/25 | 10,720 | 10,790 | 10,630 | 10,750 | 547,500 |
| 2005/01/24 | 10,580 | 10,800 | 10,580 | 10,660 | 1,016,100 |
| 2005/01/21 | 10,960 | 11,070 | 10,710 | 10,860 | 771,000 |
| 2005/01/20 | 11,250 | 11,250 | 11,080 | 11,080 | 240,300 |
| 2005/01/19 | 11,160 | 11,330 | 11,160 | 11,240 | 377,400 |
| 2005/01/18 | 11,100 | 11,160 | 11,030 | 11,130 | 441,200 |
| 2005/01/17 | 11,250 | 11,300 | 11,130 | 11,160 | 236,800 |
| 2005/01/14 | 11,210 | 11,300 | 11,090 | 11,240 | 288,000 |
| 2005/01/13 | 11,270 | 11,360 | 11,230 | 11,240 | 247,200 |
| 2005/01/12 | 11,330 | 11,400 | 11,290 | 11,400 | 263,400 |
| 2005/01/11 | 11,250 | 11,490 | 11,250 | 11,450 | 376,200 |
| 2005/01/07 | 11,200 | 11,230 | 11,130 | 11,170 | 290,000 |
| 2005/01/06 | 11,300 | 11,340 | 11,150 | 11,210 | 368,100 |
| 2005/01/05 | 11,590 | 11,630 | 11,430 | 11,430 | 192,800 |
| 2005/01/04 | 11,600 | 11,620 | 11,550 | 11,620 | 116,900 |