ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,418 | 1,418 | 1,378 | 1,378 | 889,000 |
| 2005/12/29 | 1,426 | 1,426 | 1,400 | 1,412 | 1,723,000 |
| 2005/12/28 | 1,379 | 1,420 | 1,373 | 1,419 | 2,062,000 |
| 2005/12/27 | 1,390 | 1,394 | 1,373 | 1,378 | 994,000 |
| 2005/12/26 | 1,394 | 1,402 | 1,377 | 1,396 | 1,399,000 |
| 2005/12/22 | 1,398 | 1,405 | 1,373 | 1,396 | 2,597,000 |
| 2005/12/21 | 1,376 | 1,391 | 1,370 | 1,385 | 3,460,000 |
| 2005/12/20 | 1,345 | 1,364 | 1,340 | 1,356 | 3,334,000 |
| 2005/12/19 | 1,315 | 1,330 | 1,307 | 1,328 | 1,569,000 |
| 2005/12/16 | 1,317 | 1,329 | 1,311 | 1,315 | 2,636,000 |
| 2005/12/15 | 1,359 | 1,364 | 1,318 | 1,318 | 3,916,000 |
| 2005/12/14 | 1,365 | 1,378 | 1,335 | 1,335 | 3,765,000 |
| 2005/12/13 | 1,357 | 1,368 | 1,348 | 1,365 | 2,802,000 |
| 2005/12/12 | 1,364 | 1,369 | 1,350 | 1,351 | 3,290,000 |
| 2005/12/09 | 1,330 | 1,365 | 1,330 | 1,353 | 6,850,000 |
| 2005/12/08 | 1,368 | 1,378 | 1,343 | 1,343 | 3,075,000 |
| 2005/12/07 | 1,371 | 1,387 | 1,370 | 1,378 | 3,395,000 |
| 2005/12/06 | 1,410 | 1,417 | 1,368 | 1,368 | 5,302,000 |
| 2005/12/05 | 1,390 | 1,441 | 1,381 | 1,427 | 5,359,000 |
| 2005/12/02 | 1,365 | 1,379 | 1,361 | 1,379 | 4,663,000 |
| 2005/12/01 | 1,316 | 1,341 | 1,315 | 1,336 | 3,646,000 |
| 2005/11/30 | 1,329 | 1,329 | 1,309 | 1,316 | 3,303,000 |
| 2005/11/29 | 1,336 | 1,343 | 1,310 | 1,311 | 5,637,000 |
| 2005/11/28 | 1,295 | 1,311 | 1,287 | 1,310 | 4,696,000 |
| 2005/11/25 | 1,254 | 1,302 | 1,253 | 1,267 | 5,364,000 |
| 2005/11/24 | 1,246 | 1,254 | 1,237 | 1,243 | 2,893,000 |
| 2005/11/22 | 1,235 | 1,246 | 1,230 | 1,241 | 3,199,000 |
| 2005/11/21 | 1,220 | 1,235 | 1,212 | 1,226 | 2,920,000 |
| 2005/11/18 | 1,210 | 1,223 | 1,200 | 1,212 | 2,980,000 |
| 2005/11/17 | 1,190 | 1,210 | 1,182 | 1,205 | 4,017,000 |
| 2005/11/16 | 1,170 | 1,196 | 1,162 | 1,189 | 3,746,000 |
| 2005/11/15 | 1,157 | 1,164 | 1,151 | 1,162 | 1,409,000 |
| 2005/11/14 | 1,165 | 1,165 | 1,146 | 1,153 | 1,648,000 |
| 2005/11/11 | 1,178 | 1,178 | 1,161 | 1,161 | 2,229,000 |
| 2005/11/10 | 1,150 | 1,172 | 1,145 | 1,169 | 4,908,000 |
| 2005/11/09 | 1,123 | 1,133 | 1,120 | 1,133 | 1,822,000 |
| 2005/11/08 | 1,122 | 1,125 | 1,114 | 1,118 | 2,228,000 |
| 2005/11/07 | 1,140 | 1,140 | 1,118 | 1,125 | 2,115,000 |
| 2005/11/04 | 1,151 | 1,151 | 1,127 | 1,136 | 3,156,000 |
| 2005/11/02 | 1,135 | 1,142 | 1,129 | 1,139 | 2,095,000 |
| 2005/11/01 | 1,125 | 1,129 | 1,116 | 1,128 | 1,114,000 |
| 2005/10/31 | 1,123 | 1,123 | 1,113 | 1,119 | 1,675,000 |
| 2005/10/28 | 1,101 | 1,111 | 1,086 | 1,111 | 3,149,000 |
| 2005/10/27 | 1,117 | 1,125 | 1,100 | 1,100 | 2,350,000 |
| 2005/10/26 | 1,112 | 1,115 | 1,102 | 1,110 | 2,434,000 |
| 2005/10/25 | 1,082 | 1,108 | 1,081 | 1,093 | 2,316,000 |
| 2005/10/24 | 1,087 | 1,090 | 1,071 | 1,071 | 2,567,000 |
| 2005/10/21 | 1,099 | 1,099 | 1,083 | 1,085 | 3,298,000 |
| 2005/10/20 | 1,110 | 1,112 | 1,098 | 1,100 | 2,690,000 |
| 2005/10/19 | 1,114 | 1,115 | 1,099 | 1,099 | 3,800,000 |
| 2005/10/18 | 1,150 | 1,150 | 1,127 | 1,127 | 2,887,000 |
| 2005/10/17 | 1,145 | 1,152 | 1,138 | 1,144 | 1,606,000 |
| 2005/10/14 | 1,156 | 1,156 | 1,133 | 1,141 | 4,316,000 |
| 2005/10/13 | 1,141 | 1,149 | 1,125 | 1,136 | 2,975,000 |
| 2005/10/12 | 1,161 | 1,169 | 1,148 | 1,152 | 1,910,000 |
| 2005/10/11 | 1,140 | 1,162 | 1,140 | 1,162 | 1,317,000 |
| 2005/10/07 | 1,168 | 1,172 | 1,141 | 1,142 | 2,073,000 |
| 2005/10/06 | 1,195 | 1,199 | 1,140 | 1,152 | 3,456,000 |
| 2005/10/05 | 1,190 | 1,209 | 1,175 | 1,201 | 3,889,000 |
| 2005/10/04 | 1,164 | 1,198 | 1,164 | 1,195 | 2,407,000 |
| 2005/10/03 | 1,177 | 1,198 | 1,159 | 1,161 | 2,680,000 |
| 2005/09/30 | 1,200 | 1,200 | 1,182 | 1,197 | 2,445,000 |
| 2005/09/29 | 1,189 | 1,189 | 1,166 | 1,188 | 1,686,000 |
| 2005/09/28 | 1,173 | 1,197 | 1,170 | 1,195 | 2,707,000 |
| 2005/09/27 | 1,174 | 1,174 | 1,155 | 1,165 | 937,000 |
| 2005/09/26 | 1,163 | 1,177 | 1,163 | 1,175 | 2,092,000 |
| 2005/09/22 | 1,159 | 1,166 | 1,145 | 1,156 | 3,630,000 |
| 2005/09/21 | 1,183 | 1,184 | 1,168 | 1,173 | 1,771,000 |
| 2005/09/20 | 1,168 | 1,177 | 1,165 | 1,177 | 2,022,000 |
| 2005/09/16 | 1,171 | 1,172 | 1,160 | 1,166 | 1,904,000 |
| 2005/09/15 | 1,138 | 1,179 | 1,133 | 1,173 | 4,674,000 |
| 2005/09/14 | 1,125 | 1,135 | 1,123 | 1,127 | 2,286,000 |
| 2005/09/13 | 1,132 | 1,132 | 1,111 | 1,116 | 3,106,000 |
| 2005/09/12 | 1,125 | 1,133 | 1,119 | 1,122 | 2,490,000 |
| 2005/09/09 | 1,117 | 1,119 | 1,110 | 1,117 | 5,569,000 |
| 2005/09/08 | 1,122 | 1,127 | 1,105 | 1,113 | 2,103,000 |
| 2005/09/07 | 1,130 | 1,133 | 1,117 | 1,122 | 1,301,000 |
| 2005/09/06 | 1,127 | 1,133 | 1,121 | 1,128 | 2,069,000 |
| 2005/09/05 | 1,122 | 1,130 | 1,121 | 1,126 | 1,912,000 |
| 2005/09/02 | 1,116 | 1,124 | 1,116 | 1,123 | 2,345,000 |
| 2005/09/01 | 1,110 | 1,117 | 1,109 | 1,113 | 1,688,000 |
| 2005/08/31 | 1,110 | 1,112 | 1,099 | 1,101 | 1,967,000 |
| 2005/08/30 | 1,106 | 1,114 | 1,106 | 1,106 | 2,444,000 |
| 2005/08/29 | 1,104 | 1,110 | 1,094 | 1,100 | 2,648,000 |
| 2005/08/26 | 1,089 | 1,104 | 1,087 | 1,103 | 3,803,000 |
| 2005/08/25 | 1,090 | 1,090 | 1,079 | 1,085 | 2,307,000 |
| 2005/08/24 | 1,081 | 1,092 | 1,081 | 1,091 | 2,285,000 |
| 2005/08/23 | 1,090 | 1,093 | 1,086 | 1,086 | 2,854,000 |
| 2005/08/22 | 1,087 | 1,092 | 1,081 | 1,088 | 1,804,000 |
| 2005/08/19 | 1,085 | 1,087 | 1,080 | 1,084 | 1,535,000 |
| 2005/08/18 | 1,087 | 1,092 | 1,082 | 1,084 | 2,073,000 |
| 2005/08/17 | 1,096 | 1,099 | 1,076 | 1,076 | 2,615,000 |
| 2005/08/16 | 1,100 | 1,100 | 1,085 | 1,092 | 1,226,000 |
| 2005/08/15 | 1,112 | 1,112 | 1,089 | 1,095 | 2,201,000 |
| 2005/08/12 | 1,100 | 1,108 | 1,087 | 1,092 | 3,146,000 |
| 2005/08/11 | 1,091 | 1,097 | 1,087 | 1,089 | 2,114,000 |
| 2005/08/10 | 1,076 | 1,088 | 1,075 | 1,082 | 1,595,000 |
| 2005/08/09 | 1,071 | 1,082 | 1,063 | 1,071 | 1,858,000 |
| 2005/08/08 | 1,066 | 1,070 | 1,050 | 1,062 | 2,252,000 |
| 2005/08/05 | 1,075 | 1,077 | 1,068 | 1,073 | 1,868,000 |
| 2005/08/04 | 1,084 | 1,088 | 1,068 | 1,075 | 2,058,000 |
| 2005/08/03 | 1,083 | 1,089 | 1,068 | 1,083 | 2,225,000 |
| 2005/08/02 | 1,082 | 1,084 | 1,065 | 1,065 | 3,250,000 |
| 2005/08/01 | 1,100 | 1,100 | 1,084 | 1,084 | 3,054,000 |
| 2005/07/29 | 1,117 | 1,120 | 1,093 | 1,099 | 3,896,000 |
| 2005/07/28 | 1,135 | 1,138 | 1,121 | 1,122 | 1,065,000 |
| 2005/07/27 | 1,120 | 1,129 | 1,120 | 1,127 | 1,258,000 |
| 2005/07/26 | 1,121 | 1,125 | 1,116 | 1,116 | 1,218,000 |
| 2005/07/25 | 1,130 | 1,134 | 1,119 | 1,123 | 1,345,000 |
| 2005/07/22 | 1,139 | 1,139 | 1,120 | 1,129 | 1,450,000 |
| 2005/07/21 | 1,150 | 1,154 | 1,141 | 1,141 | 1,264,000 |
| 2005/07/20 | 1,157 | 1,159 | 1,147 | 1,151 | 1,627,000 |
| 2005/07/19 | 1,158 | 1,173 | 1,157 | 1,167 | 1,579,000 |
| 2005/07/15 | 1,180 | 1,180 | 1,150 | 1,150 | 2,286,000 |
| 2005/07/14 | 1,146 | 1,154 | 1,144 | 1,148 | 1,481,000 |
| 2005/07/13 | 1,151 | 1,154 | 1,134 | 1,137 | 1,617,000 |
| 2005/07/12 | 1,165 | 1,165 | 1,145 | 1,151 | 1,446,000 |
| 2005/07/11 | 1,166 | 1,176 | 1,160 | 1,166 | 656,000 |
| 2005/07/08 | 1,146 | 1,172 | 1,144 | 1,152 | 2,156,000 |
| 2005/07/07 | 1,158 | 1,158 | 1,143 | 1,145 | 1,217,000 |
| 2005/07/06 | 1,168 | 1,174 | 1,156 | 1,159 | 1,595,000 |
| 2005/07/05 | 1,186 | 1,186 | 1,165 | 1,171 | 1,303,000 |
| 2005/07/04 | 1,187 | 1,187 | 1,175 | 1,187 | 846,000 |
| 2005/07/01 | 1,173 | 1,186 | 1,167 | 1,178 | 1,330,000 |
| 2005/06/30 | 1,173 | 1,176 | 1,161 | 1,175 | 1,170,000 |
| 2005/06/29 | 1,165 | 1,173 | 1,158 | 1,170 | 882,000 |
| 2005/06/28 | 1,151 | 1,161 | 1,138 | 1,158 | 1,071,000 |
| 2005/06/27 | 1,152 | 1,154 | 1,137 | 1,149 | 943,000 |
| 2005/06/24 | 1,145 | 1,167 | 1,142 | 1,166 | 1,558,000 |
| 2005/06/23 | 1,162 | 1,169 | 1,153 | 1,158 | 1,511,000 |
| 2005/06/22 | 1,138 | 1,159 | 1,132 | 1,154 | 1,840,000 |
| 2005/06/21 | 1,134 | 1,142 | 1,131 | 1,137 | 858,000 |
| 2005/06/20 | 1,131 | 1,140 | 1,126 | 1,133 | 919,000 |
| 2005/06/17 | 1,127 | 1,137 | 1,122 | 1,137 | 1,549,000 |
| 2005/06/16 | 1,115 | 1,133 | 1,110 | 1,124 | 2,303,000 |
| 2005/06/15 | 1,101 | 1,117 | 1,101 | 1,114 | 1,453,000 |
| 2005/06/14 | 1,098 | 1,103 | 1,096 | 1,098 | 908,000 |
| 2005/06/13 | 1,099 | 1,110 | 1,097 | 1,102 | 1,091,000 |
| 2005/06/10 | 1,085 | 1,107 | 1,085 | 1,098 | 4,612,000 |
| 2005/06/09 | 1,108 | 1,112 | 1,082 | 1,088 | 1,984,000 |
| 2005/06/08 | 1,098 | 1,105 | 1,088 | 1,090 | 1,821,000 |
| 2005/06/07 | 1,100 | 1,103 | 1,090 | 1,098 | 1,064,000 |
| 2005/06/06 | 1,111 | 1,113 | 1,101 | 1,109 | 980,000 |
| 2005/06/03 | 1,113 | 1,113 | 1,098 | 1,108 | 1,853,000 |
| 2005/06/02 | 1,119 | 1,123 | 1,107 | 1,107 | 1,180,000 |
| 2005/06/01 | 1,098 | 1,124 | 1,098 | 1,123 | 1,565,000 |
| 2005/05/31 | 1,104 | 1,116 | 1,095 | 1,108 | 2,023,000 |
| 2005/05/30 | 1,086 | 1,114 | 1,086 | 1,104 | 2,501,000 |
| 2005/05/27 | 1,087 | 1,097 | 1,083 | 1,094 | 1,792,000 |
| 2005/05/26 | 1,094 | 1,095 | 1,076 | 1,082 | 1,650,000 |
| 2005/05/25 | 1,101 | 1,103 | 1,083 | 1,085 | 1,292,000 |
| 2005/05/24 | 1,100 | 1,111 | 1,091 | 1,111 | 1,667,000 |
| 2005/05/23 | 1,091 | 1,109 | 1,088 | 1,107 | 1,363,000 |
| 2005/05/20 | 1,100 | 1,100 | 1,083 | 1,084 | 1,971,000 |
| 2005/05/19 | 1,083 | 1,096 | 1,077 | 1,088 | 1,693,000 |
| 2005/05/18 | 1,088 | 1,092 | 1,069 | 1,069 | 2,660,000 |
| 2005/05/17 | 1,106 | 1,117 | 1,083 | 1,087 | 2,310,000 |
| 2005/05/16 | 1,130 | 1,132 | 1,093 | 1,101 | 1,594,000 |
| 2005/05/13 | 1,136 | 1,150 | 1,127 | 1,140 | 1,348,000 |
| 2005/05/12 | 1,133 | 1,138 | 1,130 | 1,134 | 784,000 |
| 2005/05/11 | 1,133 | 1,137 | 1,125 | 1,137 | 2,263,000 |
| 2005/05/10 | 1,150 | 1,154 | 1,133 | 1,139 | 1,852,000 |
| 2005/05/09 | 1,149 | 1,158 | 1,140 | 1,155 | 2,011,000 |
| 2005/05/06 | 1,163 | 1,172 | 1,147 | 1,149 | 1,720,000 |
| 2005/05/02 | 1,126 | 1,155 | 1,125 | 1,144 | 1,200,000 |
| 2005/04/28 | 1,133 | 1,146 | 1,118 | 1,146 | 1,857,000 |
| 2005/04/27 | 1,131 | 1,139 | 1,125 | 1,138 | 1,362,000 |
| 2005/04/26 | 1,142 | 1,152 | 1,130 | 1,143 | 1,083,000 |
| 2005/04/25 | 1,138 | 1,154 | 1,137 | 1,141 | 1,081,000 |
| 2005/04/22 | 1,141 | 1,150 | 1,130 | 1,138 | 1,703,000 |
| 2005/04/21 | 1,110 | 1,129 | 1,108 | 1,125 | 2,080,000 |
| 2005/04/20 | 1,153 | 1,160 | 1,132 | 1,143 | 2,448,000 |
| 2005/04/19 | 1,145 | 1,150 | 1,133 | 1,148 | 1,433,000 |
| 2005/04/18 | 1,167 | 1,173 | 1,138 | 1,138 | 2,442,000 |
| 2005/04/15 | 1,181 | 1,199 | 1,177 | 1,187 | 2,418,000 |
| 2005/04/14 | 1,171 | 1,185 | 1,171 | 1,180 | 1,654,000 |
| 2005/04/13 | 1,200 | 1,205 | 1,186 | 1,190 | 1,143,000 |
| 2005/04/12 | 1,208 | 1,209 | 1,189 | 1,192 | 1,251,000 |
| 2005/04/11 | 1,209 | 1,213 | 1,203 | 1,209 | 933,000 |
| 2005/04/08 | 1,218 | 1,224 | 1,203 | 1,211 | 1,906,000 |
| 2005/04/07 | 1,200 | 1,216 | 1,196 | 1,216 | 2,189,000 |
| 2005/04/06 | 1,180 | 1,200 | 1,174 | 1,200 | 2,236,000 |
| 2005/04/05 | 1,166 | 1,179 | 1,166 | 1,178 | 1,313,000 |
| 2005/04/04 | 1,177 | 1,179 | 1,169 | 1,172 | 1,297,000 |
| 2005/04/01 | 1,167 | 1,184 | 1,162 | 1,183 | 1,552,000 |
| 2005/03/31 | 1,186 | 1,186 | 1,171 | 1,174 | 2,532,000 |
| 2005/03/30 | 1,162 | 1,167 | 1,157 | 1,166 | 1,326,000 |
| 2005/03/29 | 1,180 | 1,180 | 1,149 | 1,161 | 1,377,000 |
| 2005/03/28 | 1,174 | 1,187 | 1,174 | 1,186 | 2,132,000 |
| 2005/03/25 | 1,178 | 1,180 | 1,169 | 1,174 | 1,440,000 |
| 2005/03/24 | 1,164 | 1,174 | 1,153 | 1,162 | 2,142,000 |
| 2005/03/23 | 1,170 | 1,171 | 1,148 | 1,161 | 2,298,000 |
| 2005/03/22 | 1,171 | 1,177 | 1,165 | 1,169 | 1,988,000 |
| 2005/03/18 | 1,179 | 1,193 | 1,176 | 1,181 | 1,920,000 |
| 2005/03/17 | 1,179 | 1,184 | 1,172 | 1,179 | 1,461,000 |
| 2005/03/16 | 1,190 | 1,199 | 1,186 | 1,192 | 2,143,000 |
| 2005/03/15 | 1,190 | 1,190 | 1,172 | 1,177 | 2,069,000 |
| 2005/03/14 | 1,194 | 1,196 | 1,174 | 1,177 | 1,417,000 |
| 2005/03/11 | 1,217 | 1,218 | 1,193 | 1,194 | 9,391,000 |
| 2005/03/10 | 1,156 | 1,169 | 1,155 | 1,157 | 1,062,000 |
| 2005/03/09 | 1,147 | 1,165 | 1,146 | 1,162 | 2,005,000 |
| 2005/03/08 | 1,161 | 1,162 | 1,140 | 1,147 | 1,984,000 |
| 2005/03/07 | 1,158 | 1,164 | 1,152 | 1,161 | 1,262,000 |
| 2005/03/04 | 1,146 | 1,159 | 1,138 | 1,151 | 1,216,000 |
| 2005/03/03 | 1,135 | 1,157 | 1,134 | 1,151 | 3,337,000 |
| 2005/03/02 | 1,129 | 1,133 | 1,124 | 1,127 | 1,533,000 |
| 2005/03/01 | 1,120 | 1,125 | 1,118 | 1,124 | 1,198,000 |
| 2005/02/28 | 1,112 | 1,117 | 1,107 | 1,110 | 1,702,000 |
| 2005/02/25 | 1,107 | 1,116 | 1,107 | 1,112 | 1,432,000 |
| 2005/02/24 | 1,106 | 1,114 | 1,106 | 1,107 | 1,589,000 |
| 2005/02/23 | 1,101 | 1,108 | 1,097 | 1,106 | 1,220,000 |
| 2005/02/22 | 1,110 | 1,118 | 1,109 | 1,111 | 1,237,000 |
| 2005/02/21 | 1,123 | 1,128 | 1,112 | 1,112 | 1,366,000 |
| 2005/02/18 | 1,103 | 1,120 | 1,101 | 1,120 | 1,529,000 |
| 2005/02/17 | 1,107 | 1,117 | 1,104 | 1,112 | 2,727,000 |
| 2005/02/16 | 1,106 | 1,126 | 1,105 | 1,117 | 2,514,000 |
| 2005/02/15 | 1,110 | 1,118 | 1,106 | 1,117 | 2,001,000 |
| 2005/02/14 | 1,113 | 1,113 | 1,102 | 1,102 | 1,340,000 |
| 2005/02/10 | 1,089 | 1,098 | 1,086 | 1,098 | 2,216,000 |
| 2005/02/09 | 1,090 | 1,100 | 1,088 | 1,097 | 1,054,000 |
| 2005/02/08 | 1,103 | 1,103 | 1,087 | 1,090 | 1,541,000 |
| 2005/02/07 | 1,097 | 1,110 | 1,090 | 1,108 | 1,225,000 |
| 2005/02/04 | 1,086 | 1,094 | 1,082 | 1,088 | 1,832,000 |
| 2005/02/03 | 1,106 | 1,108 | 1,088 | 1,098 | 1,171,000 |
| 2005/02/02 | 1,110 | 1,112 | 1,104 | 1,112 | 993,000 |
| 2005/02/01 | 1,109 | 1,112 | 1,098 | 1,108 | 1,409,000 |
| 2005/01/31 | 1,094 | 1,111 | 1,090 | 1,110 | 2,239,000 |
| 2005/01/28 | 1,088 | 1,091 | 1,071 | 1,086 | 1,349,000 |
| 2005/01/27 | 1,098 | 1,098 | 1,084 | 1,090 | 1,415,000 |
| 2005/01/26 | 1,082 | 1,090 | 1,080 | 1,090 | 1,709,000 |
| 2005/01/25 | 1,074 | 1,074 | 1,062 | 1,070 | 1,915,000 |
| 2005/01/24 | 1,065 | 1,077 | 1,060 | 1,077 | 1,232,000 |
| 2005/01/21 | 1,061 | 1,069 | 1,059 | 1,061 | 1,735,000 |
| 2005/01/20 | 1,068 | 1,075 | 1,063 | 1,063 | 1,750,000 |
| 2005/01/19 | 1,093 | 1,095 | 1,077 | 1,080 | 1,525,000 |
| 2005/01/18 | 1,092 | 1,096 | 1,080 | 1,084 | 1,804,000 |
| 2005/01/17 | 1,095 | 1,104 | 1,087 | 1,092 | 2,027,000 |
| 2005/01/14 | 1,090 | 1,109 | 1,087 | 1,100 | 3,744,000 |
| 2005/01/13 | 1,113 | 1,115 | 1,096 | 1,101 | 2,069,000 |
| 2005/01/12 | 1,125 | 1,130 | 1,121 | 1,123 | 1,221,000 |
| 2005/01/11 | 1,124 | 1,133 | 1,124 | 1,125 | 2,046,000 |
| 2005/01/07 | 1,125 | 1,128 | 1,121 | 1,123 | 1,501,000 |
| 2005/01/06 | 1,128 | 1,142 | 1,120 | 1,133 | 1,843,000 |
| 2005/01/05 | 1,124 | 1,132 | 1,123 | 1,123 | 1,454,000 |
| 2005/01/04 | 1,136 | 1,146 | 1,127 | 1,143 | 923,000 |