キヤノン(7751)の株価時系列情報
キヤノン(7751)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 | 6,980 | 6,980 | 6,900 | 6,900 | 1,247,699 |
| 2005/12/29 | 7,040 | 7,050 | 6,940 | 6,970 | 2,399,899 |
| 2005/12/28 | 6,970 | 7,010 | 6,910 | 7,000 | 1,606,499 |
| 2005/12/27 | 7,010 | 7,040 | 6,970 | 6,970 | 1,291,599 |
| 2005/12/26 | 7,070 | 7,100 | 7,060 | 7,080 | 2,046,799 |
| 2005/12/22 | 7,010 | 7,070 | 6,990 | 7,030 | 2,241,999 |
| 2005/12/21 | 6,990 | 7,080 | 6,980 | 7,060 | 2,991,999 |
| 2005/12/20 | 6,930 | 6,980 | 6,920 | 6,980 | 2,165,199 |
| 2005/12/19 | 6,930 | 6,970 | 6,890 | 6,960 | 2,427,399 |
| 2005/12/16 | 6,960 | 6,970 | 6,830 | 6,840 | 4,176,298 |
| 2005/12/15 | 7,000 | 7,000 | 6,870 | 6,870 | 4,329,798 |
| 2005/12/14 | 7,080 | 7,100 | 6,960 | 7,000 | 4,605,898 |
| 2005/12/13 | 7,140 | 7,170 | 7,090 | 7,120 | 3,187,198 |
| 2005/12/12 | 7,060 | 7,130 | 7,050 | 7,080 | 2,182,199 |
| 2005/12/09 | 6,900 | 7,050 | 6,900 | 7,000 | 6,636,797 |
| 2005/12/08 | 7,040 | 7,090 | 6,980 | 6,980 | 2,806,999 |
| 2005/12/07 | 7,050 | 7,110 | 7,030 | 7,050 | 2,630,499 |
| 2005/12/06 | 7,010 | 7,030 | 6,950 | 6,950 | 2,662,099 |
| 2005/12/05 | 6,980 | 7,100 | 6,960 | 7,040 | 3,219,698 |
| 2005/12/02 | 6,940 | 6,950 | 6,890 | 6,950 | 3,342,798 |
| 2005/12/01 | 6,800 | 6,890 | 6,760 | 6,860 | 3,313,998 |
| 2005/11/30 | 6,830 | 6,860 | 6,710 | 6,710 | 3,197,998 |
| 2005/11/29 | 6,770 | 6,780 | 6,730 | 6,770 | 2,484,699 |
| 2005/11/28 | 6,770 | 6,830 | 6,730 | 6,800 | 4,340,698 |
| 2005/11/25 | 6,760 | 6,770 | 6,680 | 6,720 | 2,471,999 |
| 2005/11/24 | 6,830 | 6,850 | 6,780 | 6,790 | 3,600,798 |
| 2005/11/22 | 6,750 | 6,810 | 6,670 | 6,770 | 3,481,298 |
| 2005/11/21 | 6,760 | 6,870 | 6,690 | 6,710 | 5,451,497 |
| 2005/11/18 | 6,630 | 6,720 | 6,620 | 6,620 | 3,988,898 |
| 2005/11/17 | 6,520 | 6,630 | 6,510 | 6,590 | 5,415,797 |
| 2005/11/16 | 6,570 | 6,630 | 6,530 | 6,620 | 3,549,598 |
| 2005/11/15 | 6,570 | 6,730 | 6,560 | 6,650 | 7,010,396 |
| 2005/11/14 | 6,510 | 6,580 | 6,500 | 6,510 | 3,702,398 |
| 2005/11/11 | 6,470 | 6,500 | 6,450 | 6,490 | 4,999,098 |
| 2005/11/10 | 6,360 | 6,410 | 6,330 | 6,380 | 3,055,498 |
| 2005/11/09 | 6,250 | 6,400 | 6,210 | 6,350 | 4,038,098 |
| 2005/11/08 | 6,220 | 6,260 | 6,190 | 6,230 | 2,675,699 |
| 2005/11/07 | 6,260 | 6,270 | 6,150 | 6,170 | 3,291,498 |
| 2005/11/04 | 6,320 | 6,320 | 6,210 | 6,260 | 4,542,698 |
| 2005/11/02 | 6,150 | 6,200 | 6,110 | 6,140 | 2,961,299 |
| 2005/11/01 | 6,170 | 6,230 | 6,150 | 6,230 | 2,692,299 |
| 2005/10/31 | 6,000 | 6,130 | 6,000 | 6,070 | 3,591,698 |
| 2005/10/28 | 6,040 | 6,070 | 5,940 | 5,940 | 6,320,497 |
| 2005/10/27 | 6,080 | 6,080 | 6,010 | 6,020 | 4,036,598 |
| 2005/10/26 | 6,070 | 6,110 | 6,060 | 6,100 | 2,839,699 |
| 2005/10/25 | 6,170 | 6,180 | 6,130 | 6,130 | 2,182,499 |
| 2005/10/24 | 6,110 | 6,130 | 6,040 | 6,040 | 2,180,099 |
| 2005/10/21 | 6,040 | 6,160 | 6,040 | 6,140 | 2,557,499 |
| 2005/10/20 | 6,080 | 6,130 | 6,070 | 6,090 | 2,096,799 |
| 2005/10/19 | 6,070 | 6,110 | 6,010 | 6,060 | 3,623,798 |
| 2005/10/18 | 6,160 | 6,180 | 6,080 | 6,100 | 3,252,598 |
| 2005/10/17 | 6,210 | 6,220 | 6,130 | 6,160 | 2,768,899 |
| 2005/10/14 | 6,250 | 6,250 | 6,140 | 6,200 | 4,496,198 |
| 2005/10/13 | 6,060 | 6,200 | 6,040 | 6,150 | 3,770,898 |
| 2005/10/12 | 6,200 | 6,310 | 6,140 | 6,180 | 3,454,798 |
| 2005/10/11 | 6,090 | 6,240 | 6,070 | 6,200 | 5,225,597 |
| 2005/10/07 | 6,080 | 6,130 | 6,020 | 6,090 | 5,045,997 |
| 2005/10/06 | 6,120 | 6,130 | 5,970 | 6,030 | 7,586,196 |
| 2005/10/05 | 6,340 | 6,370 | 6,310 | 6,320 | 7,797,096 |
| 2005/10/04 | 6,300 | 6,460 | 6,290 | 6,440 | 7,402,596 |
| 2005/10/03 | 6,180 | 6,270 | 6,140 | 6,220 | 5,593,497 |
| 2005/09/30 | 6,060 | 6,190 | 6,060 | 6,130 | 6,860,797 |
| 2005/09/29 | 5,990 | 6,090 | 5,950 | 6,090 | 6,369,297 |
| 2005/09/28 | 5,930 | 5,990 | 5,930 | 5,970 | 3,698,998 |
| 2005/09/27 | 5,890 | 5,960 | 5,870 | 5,910 | 3,819,598 |
| 2005/09/26 | 5,880 | 5,890 | 5,830 | 5,880 | 3,966,398 |
| 2005/09/22 | 5,760 | 5,800 | 5,750 | 5,780 | 4,339,198 |
| 2005/09/21 | 5,850 | 5,860 | 5,800 | 5,850 | 2,759,699 |
| 2005/09/20 | 5,810 | 5,860 | 5,810 | 5,850 | 2,583,999 |
| 2005/09/16 | 5,810 | 5,820 | 5,770 | 5,810 | 1,969,399 |
| 2005/09/15 | 5,780 | 5,840 | 5,780 | 5,810 | 2,992,799 |
| 2005/09/14 | 5,770 | 5,840 | 5,770 | 5,820 | 4,652,598 |
| 2005/09/13 | 5,710 | 5,820 | 5,690 | 5,780 | 6,463,797 |
| 2005/09/12 | 5,730 | 5,740 | 5,650 | 5,700 | 5,980,697 |
| 2005/09/09 | 5,590 | 5,640 | 5,570 | 5,630 | 7,550,296 |
| 2005/09/08 | 5,590 | 5,600 | 5,540 | 5,570 | 3,816,498 |
| 2005/09/07 | 5,600 | 5,610 | 5,530 | 5,550 | 3,318,898 |
| 2005/09/06 | 5,570 | 5,580 | 5,530 | 5,550 | 2,444,799 |
| 2005/09/05 | 5,560 | 5,570 | 5,520 | 5,540 | 3,274,398 |
| 2005/09/02 | 5,600 | 5,610 | 5,540 | 5,580 | 2,762,799 |
| 2005/09/01 | 5,620 | 5,630 | 5,580 | 5,580 | 2,389,299 |
| 2005/08/31 | 5,560 | 5,580 | 5,550 | 5,570 | 2,790,799 |
| 2005/08/30 | 5,620 | 5,630 | 5,550 | 5,600 | 3,344,498 |
| 2005/08/29 | 5,620 | 5,630 | 5,550 | 5,580 | 2,853,899 |
| 2005/08/26 | 5,690 | 5,710 | 5,640 | 5,640 | 4,221,698 |
| 2005/08/25 | 5,640 | 5,660 | 5,600 | 5,640 | 3,018,898 |
| 2005/08/24 | 5,600 | 5,690 | 5,590 | 5,670 | 5,361,097 |
| 2005/08/23 | 5,610 | 5,690 | 5,600 | 5,620 | 4,993,998 |
| 2005/08/22 | 5,540 | 5,580 | 5,540 | 5,570 | 2,830,499 |
| 2005/08/19 | 5,510 | 5,550 | 5,510 | 5,530 | 3,747,298 |
| 2005/08/18 | 5,510 | 5,570 | 5,500 | 5,520 | 5,582,697 |
| 2005/08/17 | 5,450 | 5,510 | 5,450 | 5,450 | 4,125,698 |
| 2005/08/16 | 5,480 | 5,480 | 5,420 | 5,420 | 3,986,798 |
| 2005/08/15 | 5,440 | 5,460 | 5,380 | 5,400 | 4,866,798 |
| 2005/08/12 | 5,550 | 5,550 | 5,440 | 5,470 | 5,739,497 |
| 2005/08/11 | 5,600 | 5,610 | 5,520 | 5,540 | 4,797,198 |
| 2005/08/10 | 5,580 | 5,610 | 5,570 | 5,600 | 4,198,998 |
| 2005/08/09 | 5,530 | 5,560 | 5,510 | 5,550 | 3,935,098 |
| 2005/08/08 | 5,420 | 5,500 | 5,420 | 5,480 | 3,856,698 |
| 2005/08/05 | 5,540 | 5,570 | 5,490 | 5,520 | 3,548,898 |
| 2005/08/04 | 5,590 | 5,600 | 5,530 | 5,540 | 3,444,398 |
| 2005/08/03 | 5,610 | 5,640 | 5,580 | 5,580 | 5,628,997 |
| 2005/08/02 | 5,550 | 5,580 | 5,540 | 5,570 | 6,439,697 |
| 2005/08/01 | 5,570 | 5,600 | 5,510 | 5,520 | 8,185,796 |
| 2005/07/29 | 5,660 | 5,660 | 5,530 | 5,560 | 12,641,994 |
| 2005/07/28 | 5,740 | 5,760 | 5,640 | 5,660 | 13,302,393 |
| 2005/07/27 | 5,960 | 5,990 | 5,920 | 5,940 | 2,843,499 |
| 2005/07/26 | 6,010 | 6,020 | 5,930 | 5,980 | 2,893,299 |
| 2005/07/25 | 5,990 | 6,050 | 5,990 | 6,030 | 1,249,799 |
| 2005/07/22 | 6,050 | 6,060 | 5,980 | 6,010 | 2,614,799 |
| 2005/07/21 | 6,050 | 6,130 | 6,050 | 6,070 | 2,517,399 |
| 2005/07/20 | 6,070 | 6,130 | 6,060 | 6,100 | 2,542,699 |
| 2005/07/19 | 6,030 | 6,110 | 6,020 | 6,090 | 3,322,898 |
| 2005/07/15 | 6,040 | 6,050 | 6,000 | 6,020 | 2,381,399 |
| 2005/07/14 | 5,980 | 6,010 | 5,970 | 5,990 | 2,221,699 |
| 2005/07/13 | 6,010 | 6,030 | 5,940 | 5,960 | 3,283,898 |
| 2005/07/12 | 5,980 | 6,000 | 5,950 | 5,960 | 2,571,299 |
| 2005/07/11 | 5,960 | 5,990 | 5,940 | 5,940 | 2,506,199 |
| 2005/07/08 | 5,910 | 5,950 | 5,900 | 5,910 | 3,270,398 |
| 2005/07/07 | 5,930 | 5,970 | 5,900 | 5,950 | 2,337,099 |
| 2005/07/06 | 5,940 | 5,960 | 5,910 | 5,910 | 1,466,399 |
| 2005/07/05 | 5,920 | 5,940 | 5,910 | 5,910 | 1,317,799 |
| 2005/07/04 | 5,910 | 5,960 | 5,900 | 5,930 | 1,300,999 |
| 2005/07/01 | 5,870 | 5,910 | 5,840 | 5,880 | 1,986,199 |
| 2005/06/30 | 5,930 | 5,940 | 5,840 | 5,840 | 2,552,899 |
| 2005/06/29 | 5,940 | 5,940 | 5,880 | 5,890 | 1,910,599 |
| 2005/06/28 | 5,850 | 5,890 | 5,820 | 5,870 | 1,963,399 |
| 2005/06/27 | 5,850 | 5,900 | 5,830 | 5,870 | 2,393,899 |
| 2005/06/24 | 5,940 | 5,950 | 5,910 | 5,940 | 2,129,199 |
| 2005/06/23 | 5,960 | 6,000 | 5,940 | 5,990 | 2,606,999 |
| 2005/06/22 | 5,950 | 5,970 | 5,920 | 5,950 | 1,529,899 |
| 2005/06/21 | 5,930 | 5,970 | 5,910 | 5,940 | 1,645,999 |
| 2005/06/20 | 5,940 | 5,950 | 5,920 | 5,940 | 2,037,699 |
| 2005/06/17 | 5,920 | 5,940 | 5,870 | 5,890 | 2,409,799 |
| 2005/06/16 | 5,940 | 5,960 | 5,870 | 5,880 | 2,302,499 |
| 2005/06/15 | 5,950 | 5,980 | 5,940 | 5,960 | 2,140,999 |
| 2005/06/14 | 5,900 | 5,900 | 5,850 | 5,900 | 1,886,399 |
| 2005/06/13 | 5,890 | 5,920 | 5,840 | 5,850 | 1,775,999 |
| 2005/06/10 | 5,810 | 5,890 | 5,810 | 5,870 | 5,450,597 |
| 2005/06/09 | 5,890 | 5,900 | 5,800 | 5,830 | 2,287,499 |
| 2005/06/08 | 5,870 | 5,970 | 5,860 | 5,940 | 2,710,799 |
| 2005/06/07 | 5,830 | 5,870 | 5,800 | 5,830 | 1,580,699 |
| 2005/06/06 | 5,860 | 5,880 | 5,830 | 5,860 | 1,629,699 |
| 2005/06/03 | 5,910 | 5,950 | 5,840 | 5,890 | 3,355,398 |
| 2005/06/02 | 5,960 | 6,000 | 5,880 | 5,880 | 4,354,298 |
| 2005/06/01 | 5,870 | 5,930 | 5,840 | 5,920 | 2,627,999 |
| 2005/05/31 | 5,970 | 5,990 | 5,850 | 5,900 | 4,816,498 |
| 2005/05/30 | 5,940 | 5,980 | 5,920 | 5,940 | 3,003,698 |
| 2005/05/27 | 5,860 | 5,970 | 5,850 | 5,970 | 3,759,098 |
| 2005/05/26 | 5,820 | 5,870 | 5,800 | 5,840 | 2,279,399 |
| 2005/05/25 | 5,850 | 5,850 | 5,760 | 5,780 | 2,201,899 |
| 2005/05/24 | 5,830 | 5,850 | 5,810 | 5,840 | 2,538,299 |
| 2005/05/23 | 5,760 | 5,810 | 5,740 | 5,790 | 1,714,899 |
| 2005/05/20 | 5,780 | 5,790 | 5,750 | 5,750 | 2,597,499 |
| 2005/05/19 | 5,780 | 5,790 | 5,740 | 5,760 | 2,176,399 |
| 2005/05/18 | 5,620 | 5,690 | 5,620 | 5,650 | 3,094,798 |
| 2005/05/17 | 5,640 | 5,660 | 5,590 | 5,600 | 2,228,399 |
| 2005/05/16 | 5,590 | 5,600 | 5,540 | 5,560 | 1,739,199 |
| 2005/05/13 | 5,630 | 5,650 | 5,580 | 5,600 | 3,265,098 |
| 2005/05/12 | 5,640 | 5,660 | 5,620 | 5,640 | 1,669,499 |
| 2005/05/11 | 5,650 | 5,670 | 5,620 | 5,670 | 2,698,799 |
| 2005/05/10 | 5,720 | 5,730 | 5,670 | 5,720 | 1,618,299 |
| 2005/05/09 | 5,700 | 5,710 | 5,650 | 5,670 | 2,117,599 |
| 2005/05/06 | 5,650 | 5,710 | 5,630 | 5,690 | 3,265,498 |
| 2005/05/02 | 5,470 | 5,550 | 5,460 | 5,510 | 2,306,299 |
| 2005/04/28 | 5,400 | 5,480 | 5,380 | 5,480 | 3,515,098 |
| 2005/04/27 | 5,500 | 5,510 | 5,450 | 5,490 | 2,486,399 |
| 2005/04/26 | 5,570 | 5,580 | 5,510 | 5,520 | 1,602,999 |
| 2005/04/25 | 5,580 | 5,610 | 5,560 | 5,580 | 1,632,899 |
| 2005/04/22 | 5,650 | 5,660 | 5,560 | 5,560 | 2,294,799 |
| 2005/04/21 | 5,510 | 5,650 | 5,460 | 5,620 | 3,291,498 |
| 2005/04/20 | 5,620 | 5,620 | 5,560 | 5,590 | 2,612,899 |
| 2005/04/19 | 5,530 | 5,590 | 5,500 | 5,550 | 3,637,298 |
| 2005/04/18 | 5,520 | 5,540 | 5,450 | 5,470 | 3,969,598 |
| 2005/04/15 | 5,630 | 5,680 | 5,620 | 5,620 | 3,315,498 |
| 2005/04/14 | 5,750 | 5,760 | 5,670 | 5,730 | 2,629,799 |
| 2005/04/13 | 5,720 | 5,800 | 5,710 | 5,730 | 2,375,699 |
| 2005/04/12 | 5,790 | 5,820 | 5,730 | 5,730 | 1,304,699 |
| 2005/04/11 | 5,890 | 5,900 | 5,780 | 5,820 | 1,795,399 |
| 2005/04/08 | 5,880 | 5,900 | 5,850 | 5,880 | 1,948,699 |
| 2005/04/07 | 5,880 | 5,880 | 5,820 | 5,880 | 2,291,699 |
| 2005/04/06 | 5,820 | 5,900 | 5,790 | 5,860 | 2,927,099 |
| 2005/04/05 | 5,740 | 5,820 | 5,740 | 5,800 | 2,514,099 |
| 2005/04/04 | 5,740 | 5,780 | 5,710 | 5,720 | 2,193,599 |
| 2005/04/01 | 5,740 | 5,760 | 5,690 | 5,750 | 1,987,399 |
| 2005/03/31 | 5,760 | 5,790 | 5,720 | 5,750 | 4,576,498 |
| 2005/03/30 | 5,640 | 5,680 | 5,610 | 5,660 | 2,145,799 |
| 2005/03/29 | 5,660 | 5,720 | 5,580 | 5,630 | 5,394,697 |
| 2005/03/28 | 5,590 | 5,650 | 5,590 | 5,610 | 913,400 |
| 2005/03/25 | 5,570 | 5,610 | 5,560 | 5,590 | 1,784,199 |
| 2005/03/24 | 5,510 | 5,550 | 5,500 | 5,530 | 1,681,499 |
| 2005/03/23 | 5,550 | 5,560 | 5,500 | 5,520 | 2,487,299 |
| 2005/03/22 | 5,530 | 5,610 | 5,510 | 5,550 | 1,778,699 |
| 2005/03/18 | 5,530 | 5,580 | 5,500 | 5,550 | 3,992,198 |
| 2005/03/17 | 5,570 | 5,630 | 5,570 | 5,630 | 2,076,099 |
| 2005/03/16 | 5,600 | 5,630 | 5,590 | 5,630 | 2,026,399 |
| 2005/03/15 | 5,600 | 5,610 | 5,530 | 5,560 | 1,828,899 |
| 2005/03/14 | 5,590 | 5,610 | 5,560 | 5,580 | 1,317,999 |
| 2005/03/11 | 5,560 | 5,650 | 5,560 | 5,620 | 6,207,397 |
| 2005/03/10 | 5,570 | 5,620 | 5,570 | 5,590 | 1,156,799 |
| 2005/03/09 | 5,570 | 5,630 | 5,570 | 5,610 | 1,719,699 |
| 2005/03/08 | 5,610 | 5,640 | 5,590 | 5,590 | 1,914,299 |
| 2005/03/07 | 5,640 | 5,640 | 5,590 | 5,610 | 1,700,099 |
| 2005/03/04 | 5,550 | 5,570 | 5,520 | 5,570 | 1,053,499 |
| 2005/03/03 | 5,550 | 5,560 | 5,520 | 5,550 | 1,340,999 |
| 2005/03/02 | 5,520 | 5,540 | 5,500 | 5,540 | 1,468,699 |
| 2005/03/01 | 5,520 | 5,540 | 5,490 | 5,540 | 1,438,799 |
| 2005/02/28 | 5,570 | 5,580 | 5,510 | 5,520 | 1,247,499 |
| 2005/02/25 | 5,470 | 5,530 | 5,460 | 5,490 | 1,971,199 |
| 2005/02/24 | 5,420 | 5,470 | 5,420 | 5,440 | 1,450,499 |
| 2005/02/23 | 5,430 | 5,460 | 5,410 | 5,410 | 2,453,499 |
| 2005/02/22 | 5,450 | 5,510 | 5,440 | 5,490 | 2,527,599 |
| 2005/02/21 | 5,520 | 5,520 | 5,470 | 5,470 | 1,187,999 |
| 2005/02/18 | 5,460 | 5,540 | 5,450 | 5,500 | 2,198,899 |
| 2005/02/17 | 5,530 | 5,550 | 5,480 | 5,480 | 1,610,099 |
| 2005/02/16 | 5,560 | 5,580 | 5,540 | 5,550 | 1,922,399 |
| 2005/02/15 | 5,600 | 5,610 | 5,550 | 5,550 | 1,702,099 |
| 2005/02/14 | 5,570 | 5,600 | 5,560 | 5,580 | 2,009,899 |
| 2005/02/10 | 5,470 | 5,530 | 5,460 | 5,530 | 2,263,299 |
| 2005/02/09 | 5,530 | 5,560 | 5,500 | 5,500 | 2,737,499 |
| 2005/02/08 | 5,490 | 5,520 | 5,450 | 5,500 | 2,158,199 |
| 2005/02/07 | 5,440 | 5,510 | 5,410 | 5,470 | 3,153,998 |
| 2005/02/04 | 5,390 | 5,430 | 5,330 | 5,410 | 2,794,699 |
| 2005/02/03 | 5,420 | 5,430 | 5,360 | 5,420 | 2,683,699 |
| 2005/02/02 | 5,410 | 5,430 | 5,320 | 5,360 | 2,941,399 |
| 2005/02/01 | 5,420 | 5,430 | 5,370 | 5,420 | 3,825,198 |
| 2005/01/31 | 5,310 | 5,430 | 5,310 | 5,400 | 4,346,798 |
| 2005/01/28 | 5,300 | 5,310 | 5,210 | 5,270 | 2,471,999 |
| 2005/01/27 | 5,330 | 5,340 | 5,240 | 5,270 | 2,158,199 |
| 2005/01/26 | 5,310 | 5,320 | 5,280 | 5,310 | 1,918,199 |
| 2005/01/25 | 5,210 | 5,230 | 5,190 | 5,230 | 2,083,199 |
| 2005/01/24 | 5,270 | 5,280 | 5,250 | 5,260 | 1,552,199 |
| 2005/01/21 | 5,210 | 5,250 | 5,210 | 5,230 | 2,485,999 |
| 2005/01/20 | 5,340 | 5,340 | 5,230 | 5,260 | 3,042,198 |
| 2005/01/19 | 5,380 | 5,380 | 5,330 | 5,340 | 1,679,499 |
| 2005/01/18 | 5,340 | 5,390 | 5,340 | 5,370 | 1,938,999 |
| 2005/01/17 | 5,380 | 5,390 | 5,360 | 5,360 | 2,149,699 |
| 2005/01/14 | 5,400 | 5,460 | 5,350 | 5,430 | 3,662,198 |
| 2005/01/13 | 5,350 | 5,380 | 5,320 | 5,320 | 2,833,199 |
| 2005/01/12 | 5,510 | 5,520 | 5,410 | 5,420 | 2,392,399 |
| 2005/01/11 | 5,520 | 5,550 | 5,510 | 5,540 | 1,775,799 |
| 2005/01/07 | 5,540 | 5,550 | 5,490 | 5,530 | 1,793,599 |
| 2005/01/06 | 5,520 | 5,530 | 5,490 | 5,520 | 1,623,999 |
| 2005/01/05 | 5,550 | 5,570 | 5,530 | 5,540 | 2,128,299 |
| 2005/01/04 | 5,560 | 5,580 | 5,540 | 5,560 | 1,862,799 |