三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 2,640 | 2,645 | 2,600 | 2,610 | 2,393,300 |
| 2005/12/29 | 2,670 | 2,670 | 2,625 | 2,640 | 3,768,700 |
| 2005/12/28 | 2,595 | 2,645 | 2,585 | 2,640 | 4,570,000 |
| 2005/12/27 | 2,590 | 2,615 | 2,570 | 2,595 | 4,245,300 |
| 2005/12/26 | 2,630 | 2,630 | 2,585 | 2,590 | 4,151,800 |
| 2005/12/22 | 2,605 | 2,620 | 2,560 | 2,605 | 7,069,700 |
| 2005/12/21 | 2,645 | 2,655 | 2,600 | 2,630 | 5,754,700 |
| 2005/12/20 | 2,565 | 2,645 | 2,560 | 2,610 | 6,342,500 |
| 2005/12/19 | 2,605 | 2,610 | 2,530 | 2,560 | 6,956,400 |
| 2005/12/16 | 2,620 | 2,635 | 2,585 | 2,595 | 6,920,300 |
| 2005/12/15 | 2,605 | 2,665 | 2,600 | 2,615 | 5,822,900 |
| 2005/12/14 | 2,700 | 2,705 | 2,605 | 2,635 | 9,046,700 |
| 2005/12/13 | 2,670 | 2,685 | 2,650 | 2,670 | 7,095,100 |
| 2005/12/12 | 2,620 | 2,655 | 2,610 | 2,655 | 8,515,500 |
| 2005/12/09 | 2,505 | 2,590 | 2,505 | 2,580 | 10,449,300 |
| 2005/12/08 | 2,600 | 2,600 | 2,510 | 2,545 | 6,336,900 |
| 2005/12/07 | 2,600 | 2,615 | 2,580 | 2,590 | 5,519,300 |
| 2005/12/06 | 2,580 | 2,620 | 2,560 | 2,575 | 8,301,700 |
| 2005/12/05 | 2,545 | 2,605 | 2,530 | 2,580 | 9,489,500 |
| 2005/12/02 | 2,500 | 2,550 | 2,485 | 2,550 | 8,845,800 |
| 2005/12/01 | 2,460 | 2,485 | 2,430 | 2,485 | 5,432,300 |
| 2005/11/30 | 2,510 | 2,515 | 2,455 | 2,455 | 9,530,200 |
| 2005/11/29 | 2,435 | 2,490 | 2,415 | 2,490 | 10,183,100 |
| 2005/11/28 | 2,405 | 2,445 | 2,385 | 2,445 | 8,208,000 |
| 2005/11/25 | 2,330 | 2,385 | 2,320 | 2,380 | 4,790,200 |
| 2005/11/24 | 2,390 | 2,390 | 2,325 | 2,330 | 4,214,000 |
| 2005/11/22 | 2,335 | 2,360 | 2,315 | 2,355 | 3,691,700 |
| 2005/11/21 | 2,390 | 2,415 | 2,320 | 2,340 | 7,300,100 |
| 2005/11/18 | 2,400 | 2,410 | 2,350 | 2,365 | 7,038,500 |
| 2005/11/17 | 2,345 | 2,390 | 2,335 | 2,380 | 5,633,900 |
| 2005/11/16 | 2,260 | 2,325 | 2,245 | 2,325 | 5,964,000 |
| 2005/11/15 | 2,270 | 2,290 | 2,255 | 2,275 | 4,853,600 |
| 2005/11/14 | 2,325 | 2,340 | 2,285 | 2,300 | 4,097,100 |
| 2005/11/11 | 2,350 | 2,360 | 2,310 | 2,320 | 5,164,200 |
| 2005/11/10 | 2,350 | 2,380 | 2,310 | 2,350 | 5,519,400 |
| 2005/11/09 | 2,385 | 2,400 | 2,360 | 2,380 | 4,070,700 |
| 2005/11/08 | 2,440 | 2,445 | 2,370 | 2,395 | 8,814,700 |
| 2005/11/07 | 2,385 | 2,430 | 2,375 | 2,425 | 12,018,800 |
| 2005/11/04 | 2,330 | 2,345 | 2,310 | 2,345 | 9,621,800 |
| 2005/11/02 | 2,300 | 2,320 | 2,265 | 2,300 | 10,355,800 |
| 2005/11/01 | 2,280 | 2,300 | 2,240 | 2,295 | 7,582,800 |
| 2005/10/31 | 2,300 | 2,310 | 2,250 | 2,250 | 11,219,700 |
| 2005/10/28 | 2,160 | 2,250 | 2,160 | 2,250 | 15,843,100 |
| 2005/10/27 | 2,150 | 2,205 | 2,135 | 2,160 | 10,643,600 |
| 2005/10/26 | 2,090 | 2,120 | 2,070 | 2,120 | 6,101,800 |
| 2005/10/25 | 2,090 | 2,130 | 2,080 | 2,095 | 6,206,600 |
| 2005/10/24 | 2,085 | 2,090 | 2,050 | 2,065 | 4,890,000 |
| 2005/10/21 | 1,986 | 2,060 | 1,982 | 2,060 | 10,821,600 |
| 2005/10/20 | 2,100 | 2,120 | 2,025 | 2,045 | 8,121,700 |
| 2005/10/19 | 2,110 | 2,120 | 2,070 | 2,095 | 8,176,500 |
| 2005/10/18 | 2,100 | 2,165 | 2,100 | 2,135 | 6,906,100 |
| 2005/10/17 | 2,165 | 2,165 | 2,110 | 2,110 | 6,801,700 |
| 2005/10/14 | 2,250 | 2,250 | 2,150 | 2,165 | 7,022,500 |
| 2005/10/13 | 2,220 | 2,265 | 2,185 | 2,225 | 7,421,200 |
| 2005/10/12 | 2,280 | 2,295 | 2,230 | 2,240 | 10,485,000 |
| 2005/10/11 | 2,165 | 2,255 | 2,165 | 2,255 | 9,535,200 |
| 2005/10/07 | 2,080 | 2,165 | 2,065 | 2,135 | 8,140,500 |
| 2005/10/06 | 2,060 | 2,135 | 2,055 | 2,080 | 8,540,100 |
| 2005/10/05 | 2,150 | 2,175 | 2,110 | 2,140 | 6,585,700 |
| 2005/10/04 | 2,200 | 2,235 | 2,150 | 2,185 | 8,399,700 |
| 2005/10/03 | 2,200 | 2,245 | 2,130 | 2,230 | 9,827,100 |
| 2005/09/30 | 2,340 | 2,345 | 2,215 | 2,240 | 14,251,100 |
| 2005/09/29 | 2,250 | 2,320 | 2,220 | 2,320 | 10,712,100 |
| 2005/09/28 | 2,185 | 2,210 | 2,170 | 2,185 | 8,679,000 |
| 2005/09/27 | 2,160 | 2,205 | 2,120 | 2,160 | 8,719,700 |
| 2005/09/26 | 2,100 | 2,135 | 2,085 | 2,135 | 6,945,000 |
| 2005/09/22 | 2,020 | 2,065 | 2,005 | 2,055 | 9,168,600 |
| 2005/09/21 | 2,060 | 2,130 | 2,025 | 2,080 | 14,095,200 |
| 2005/09/20 | 1,989 | 2,030 | 1,986 | 2,020 | 9,187,800 |
| 2005/09/16 | 1,970 | 1,980 | 1,955 | 1,969 | 6,055,800 |
| 2005/09/15 | 1,917 | 1,958 | 1,912 | 1,958 | 7,479,400 |
| 2005/09/14 | 1,914 | 1,924 | 1,904 | 1,907 | 4,622,600 |
| 2005/09/13 | 1,897 | 1,931 | 1,892 | 1,925 | 7,240,800 |
| 2005/09/12 | 1,885 | 1,895 | 1,876 | 1,895 | 7,068,700 |
| 2005/09/09 | 1,816 | 1,871 | 1,815 | 1,870 | 9,225,300 |
| 2005/09/08 | 1,872 | 1,872 | 1,829 | 1,840 | 6,364,000 |
| 2005/09/07 | 1,890 | 1,894 | 1,851 | 1,864 | 5,484,200 |
| 2005/09/06 | 1,899 | 1,900 | 1,867 | 1,870 | 5,945,700 |
| 2005/09/05 | 1,890 | 1,893 | 1,881 | 1,888 | 6,382,900 |
| 2005/09/02 | 1,856 | 1,867 | 1,846 | 1,867 | 6,268,700 |
| 2005/09/01 | 1,830 | 1,856 | 1,829 | 1,835 | 7,528,500 |
| 2005/08/31 | 1,821 | 1,828 | 1,810 | 1,817 | 3,431,100 |
| 2005/08/30 | 1,800 | 1,830 | 1,796 | 1,825 | 4,456,000 |
| 2005/08/29 | 1,789 | 1,790 | 1,776 | 1,778 | 2,983,500 |
| 2005/08/26 | 1,788 | 1,810 | 1,786 | 1,790 | 4,683,800 |
| 2005/08/25 | 1,800 | 1,806 | 1,784 | 1,790 | 5,230,400 |
| 2005/08/24 | 1,814 | 1,822 | 1,803 | 1,810 | 5,720,700 |
| 2005/08/23 | 1,840 | 1,843 | 1,821 | 1,821 | 5,114,200 |
| 2005/08/22 | 1,794 | 1,820 | 1,782 | 1,820 | 7,277,500 |
| 2005/08/19 | 1,791 | 1,794 | 1,773 | 1,780 | 5,764,000 |
| 2005/08/18 | 1,797 | 1,813 | 1,791 | 1,799 | 6,224,900 |
| 2005/08/17 | 1,797 | 1,824 | 1,789 | 1,801 | 8,831,200 |
| 2005/08/16 | 1,818 | 1,830 | 1,805 | 1,807 | 10,456,300 |
| 2005/08/15 | 1,777 | 1,825 | 1,777 | 1,815 | 7,983,800 |
| 2005/08/12 | 1,755 | 1,798 | 1,754 | 1,775 | 13,163,100 |
| 2005/08/11 | 1,712 | 1,755 | 1,707 | 1,745 | 9,575,200 |
| 2005/08/10 | 1,688 | 1,706 | 1,686 | 1,691 | 9,459,100 |
| 2005/08/09 | 1,650 | 1,688 | 1,646 | 1,673 | 9,867,200 |
| 2005/08/08 | 1,605 | 1,640 | 1,602 | 1,640 | 5,802,200 |
| 2005/08/05 | 1,635 | 1,635 | 1,622 | 1,628 | 6,836,600 |
| 2005/08/04 | 1,627 | 1,638 | 1,619 | 1,638 | 6,212,000 |
| 2005/08/03 | 1,637 | 1,637 | 1,622 | 1,627 | 4,352,700 |
| 2005/08/02 | 1,620 | 1,627 | 1,615 | 1,621 | 4,709,700 |
| 2005/08/01 | 1,598 | 1,627 | 1,591 | 1,620 | 6,188,200 |
| 2005/07/29 | 1,600 | 1,613 | 1,579 | 1,606 | 9,321,400 |
| 2005/07/28 | 1,584 | 1,595 | 1,576 | 1,592 | 6,915,500 |
| 2005/07/27 | 1,565 | 1,574 | 1,563 | 1,574 | 3,156,500 |
| 2005/07/26 | 1,560 | 1,569 | 1,559 | 1,565 | 3,608,000 |
| 2005/07/25 | 1,549 | 1,569 | 1,548 | 1,562 | 8,458,300 |
| 2005/07/22 | 1,531 | 1,537 | 1,527 | 1,537 | 3,479,800 |
| 2005/07/21 | 1,543 | 1,550 | 1,528 | 1,529 | 2,849,000 |
| 2005/07/20 | 1,526 | 1,551 | 1,524 | 1,543 | 5,831,800 |
| 2005/07/19 | 1,526 | 1,529 | 1,510 | 1,515 | 7,716,600 |
| 2005/07/15 | 1,543 | 1,551 | 1,528 | 1,538 | 10,989,300 |
| 2005/07/14 | 1,560 | 1,565 | 1,559 | 1,559 | 4,583,600 |
| 2005/07/13 | 1,557 | 1,564 | 1,551 | 1,563 | 3,881,700 |
| 2005/07/12 | 1,559 | 1,560 | 1,549 | 1,559 | 3,889,000 |
| 2005/07/11 | 1,549 | 1,553 | 1,547 | 1,553 | 3,651,900 |
| 2005/07/08 | 1,545 | 1,550 | 1,540 | 1,542 | 4,988,000 |
| 2005/07/07 | 1,540 | 1,547 | 1,537 | 1,547 | 4,217,300 |
| 2005/07/06 | 1,541 | 1,549 | 1,534 | 1,540 | 5,096,100 |
| 2005/07/05 | 1,535 | 1,538 | 1,527 | 1,532 | 3,887,300 |
| 2005/07/04 | 1,524 | 1,537 | 1,521 | 1,532 | 3,668,700 |
| 2005/07/01 | 1,518 | 1,522 | 1,514 | 1,518 | 5,140,600 |
| 2005/06/30 | 1,505 | 1,508 | 1,501 | 1,508 | 5,371,100 |
| 2005/06/29 | 1,503 | 1,505 | 1,495 | 1,501 | 3,073,100 |
| 2005/06/28 | 1,504 | 1,508 | 1,501 | 1,502 | 2,359,600 |
| 2005/06/27 | 1,493 | 1,509 | 1,493 | 1,497 | 3,572,600 |
| 2005/06/24 | 1,498 | 1,507 | 1,491 | 1,505 | 3,483,600 |
| 2005/06/23 | 1,510 | 1,512 | 1,501 | 1,504 | 4,369,000 |
| 2005/06/22 | 1,505 | 1,506 | 1,491 | 1,506 | 4,219,200 |
| 2005/06/21 | 1,515 | 1,524 | 1,504 | 1,508 | 4,066,000 |
| 2005/06/20 | 1,520 | 1,525 | 1,512 | 1,518 | 6,745,900 |
| 2005/06/17 | 1,520 | 1,529 | 1,516 | 1,527 | 7,045,800 |
| 2005/06/16 | 1,500 | 1,505 | 1,493 | 1,501 | 5,501,800 |
| 2005/06/15 | 1,489 | 1,502 | 1,484 | 1,490 | 6,595,900 |
| 2005/06/14 | 1,479 | 1,489 | 1,475 | 1,484 | 5,238,900 |
| 2005/06/13 | 1,467 | 1,475 | 1,465 | 1,469 | 3,050,200 |
| 2005/06/10 | 1,468 | 1,476 | 1,463 | 1,466 | 9,002,200 |
| 2005/06/09 | 1,469 | 1,470 | 1,451 | 1,451 | 4,932,900 |
| 2005/06/08 | 1,449 | 1,467 | 1,447 | 1,457 | 8,142,400 |
| 2005/06/07 | 1,445 | 1,445 | 1,434 | 1,440 | 2,886,300 |
| 2005/06/06 | 1,435 | 1,446 | 1,424 | 1,440 | 5,279,100 |
| 2005/06/03 | 1,445 | 1,447 | 1,435 | 1,446 | 4,720,500 |
| 2005/06/02 | 1,441 | 1,449 | 1,431 | 1,431 | 4,463,600 |
| 2005/06/01 | 1,426 | 1,437 | 1,422 | 1,437 | 3,813,000 |
| 2005/05/31 | 1,435 | 1,444 | 1,430 | 1,439 | 5,923,900 |
| 2005/05/30 | 1,420 | 1,426 | 1,415 | 1,424 | 4,066,600 |
| 2005/05/27 | 1,409 | 1,422 | 1,403 | 1,421 | 3,929,400 |
| 2005/05/26 | 1,400 | 1,405 | 1,380 | 1,391 | 3,910,500 |
| 2005/05/25 | 1,417 | 1,419 | 1,394 | 1,397 | 4,112,300 |
| 2005/05/24 | 1,420 | 1,420 | 1,404 | 1,409 | 2,358,400 |
| 2005/05/23 | 1,410 | 1,416 | 1,405 | 1,415 | 3,564,000 |
| 2005/05/20 | 1,423 | 1,424 | 1,409 | 1,420 | 4,624,500 |
| 2005/05/19 | 1,394 | 1,417 | 1,392 | 1,406 | 9,765,500 |
| 2005/05/18 | 1,352 | 1,365 | 1,347 | 1,347 | 6,077,000 |
| 2005/05/17 | 1,358 | 1,370 | 1,330 | 1,332 | 4,485,900 |
| 2005/05/16 | 1,370 | 1,371 | 1,350 | 1,353 | 4,622,200 |
| 2005/05/13 | 1,386 | 1,393 | 1,377 | 1,381 | 4,597,200 |
| 2005/05/12 | 1,401 | 1,411 | 1,398 | 1,402 | 3,530,600 |
| 2005/05/11 | 1,403 | 1,403 | 1,389 | 1,400 | 4,082,600 |
| 2005/05/10 | 1,411 | 1,419 | 1,404 | 1,409 | 3,960,400 |
| 2005/05/09 | 1,433 | 1,433 | 1,414 | 1,420 | 4,837,400 |
| 2005/05/06 | 1,432 | 1,433 | 1,421 | 1,433 | 5,701,600 |
| 2005/05/02 | 1,418 | 1,418 | 1,398 | 1,403 | 9,104,300 |
| 2005/04/28 | 1,425 | 1,442 | 1,404 | 1,438 | 8,646,700 |
| 2005/04/27 | 1,397 | 1,426 | 1,391 | 1,426 | 8,496,500 |
| 2005/04/26 | 1,400 | 1,400 | 1,386 | 1,397 | 2,953,200 |
| 2005/04/25 | 1,388 | 1,391 | 1,373 | 1,388 | 2,887,100 |
| 2005/04/22 | 1,385 | 1,396 | 1,382 | 1,384 | 9,289,200 |
| 2005/04/21 | 1,350 | 1,377 | 1,347 | 1,371 | 5,763,700 |
| 2005/04/20 | 1,371 | 1,380 | 1,362 | 1,369 | 4,320,200 |
| 2005/04/19 | 1,340 | 1,377 | 1,338 | 1,370 | 8,113,500 |
| 2005/04/18 | 1,336 | 1,338 | 1,313 | 1,319 | 8,311,800 |
| 2005/04/15 | 1,361 | 1,368 | 1,354 | 1,363 | 6,289,400 |
| 2005/04/14 | 1,383 | 1,384 | 1,360 | 1,374 | 5,657,700 |
| 2005/04/13 | 1,398 | 1,407 | 1,391 | 1,396 | 2,857,800 |
| 2005/04/12 | 1,398 | 1,408 | 1,389 | 1,389 | 2,941,800 |
| 2005/04/11 | 1,412 | 1,417 | 1,398 | 1,403 | 2,617,200 |
| 2005/04/08 | 1,430 | 1,431 | 1,415 | 1,419 | 4,282,400 |
| 2005/04/07 | 1,441 | 1,442 | 1,410 | 1,413 | 5,320,600 |
| 2005/04/06 | 1,430 | 1,441 | 1,426 | 1,440 | 3,939,300 |
| 2005/04/05 | 1,439 | 1,448 | 1,435 | 1,439 | 3,857,800 |
| 2005/04/04 | 1,439 | 1,455 | 1,430 | 1,443 | 7,796,000 |
| 2005/04/01 | 1,385 | 1,424 | 1,372 | 1,421 | 7,326,800 |
| 2005/03/31 | 1,381 | 1,405 | 1,381 | 1,389 | 5,368,600 |
| 2005/03/30 | 1,386 | 1,394 | 1,367 | 1,378 | 6,326,200 |
| 2005/03/29 | 1,428 | 1,428 | 1,385 | 1,400 | 5,895,600 |
| 2005/03/28 | 1,414 | 1,442 | 1,412 | 1,427 | 5,641,400 |
| 2005/03/25 | 1,417 | 1,421 | 1,398 | 1,414 | 4,933,600 |
| 2005/03/24 | 1,435 | 1,440 | 1,405 | 1,413 | 9,296,600 |
| 2005/03/23 | 1,458 | 1,459 | 1,438 | 1,444 | 8,651,700 |
| 2005/03/22 | 1,490 | 1,490 | 1,467 | 1,476 | 6,104,200 |
| 2005/03/18 | 1,468 | 1,486 | 1,467 | 1,479 | 6,661,700 |
| 2005/03/17 | 1,461 | 1,480 | 1,458 | 1,467 | 7,339,000 |
| 2005/03/16 | 1,460 | 1,464 | 1,453 | 1,460 | 4,416,700 |
| 2005/03/15 | 1,440 | 1,453 | 1,439 | 1,448 | 7,567,100 |
| 2005/03/14 | 1,422 | 1,441 | 1,420 | 1,430 | 4,488,700 |
| 2005/03/11 | 1,416 | 1,439 | 1,416 | 1,420 | 9,694,100 |
| 2005/03/10 | 1,442 | 1,445 | 1,435 | 1,436 | 3,417,500 |
| 2005/03/09 | 1,453 | 1,456 | 1,443 | 1,451 | 5,770,900 |
| 2005/03/08 | 1,459 | 1,462 | 1,441 | 1,450 | 5,329,700 |
| 2005/03/07 | 1,461 | 1,476 | 1,448 | 1,456 | 5,968,500 |
| 2005/03/04 | 1,430 | 1,449 | 1,421 | 1,441 | 3,757,600 |
| 2005/03/03 | 1,409 | 1,447 | 1,409 | 1,418 | 5,911,400 |
| 2005/03/02 | 1,451 | 1,457 | 1,422 | 1,429 | 5,010,500 |
| 2005/03/01 | 1,425 | 1,444 | 1,424 | 1,444 | 3,762,500 |
| 2005/02/28 | 1,438 | 1,439 | 1,422 | 1,425 | 4,596,000 |
| 2005/02/25 | 1,392 | 1,427 | 1,390 | 1,412 | 8,350,600 |
| 2005/02/24 | 1,372 | 1,391 | 1,370 | 1,386 | 5,233,000 |
| 2005/02/23 | 1,362 | 1,367 | 1,352 | 1,359 | 4,719,200 |
| 2005/02/22 | 1,352 | 1,371 | 1,344 | 1,371 | 6,271,400 |
| 2005/02/21 | 1,395 | 1,395 | 1,366 | 1,367 | 7,080,900 |
| 2005/02/18 | 1,350 | 1,380 | 1,345 | 1,376 | 6,976,800 |
| 2005/02/17 | 1,333 | 1,352 | 1,332 | 1,350 | 4,773,000 |
| 2005/02/16 | 1,326 | 1,347 | 1,323 | 1,330 | 5,953,100 |
| 2005/02/15 | 1,316 | 1,326 | 1,313 | 1,325 | 2,143,900 |
| 2005/02/14 | 1,323 | 1,327 | 1,318 | 1,318 | 3,732,200 |
| 2005/02/10 | 1,310 | 1,314 | 1,305 | 1,313 | 4,741,200 |
| 2005/02/09 | 1,315 | 1,315 | 1,301 | 1,308 | 3,558,900 |
| 2005/02/08 | 1,307 | 1,315 | 1,303 | 1,309 | 5,885,000 |
| 2005/02/07 | 1,300 | 1,306 | 1,296 | 1,300 | 5,238,500 |
| 2005/02/04 | 1,289 | 1,295 | 1,271 | 1,295 | 5,517,100 |
| 2005/02/03 | 1,280 | 1,287 | 1,263 | 1,286 | 7,383,600 |
| 2005/02/02 | 1,260 | 1,285 | 1,258 | 1,284 | 9,264,200 |
| 2005/02/01 | 1,234 | 1,247 | 1,226 | 1,244 | 6,847,300 |
| 2005/01/31 | 1,230 | 1,235 | 1,214 | 1,216 | 10,930,300 |
| 2005/01/28 | 1,256 | 1,259 | 1,240 | 1,245 | 5,680,300 |
| 2005/01/27 | 1,276 | 1,283 | 1,249 | 1,255 | 7,664,900 |
| 2005/01/26 | 1,291 | 1,291 | 1,275 | 1,286 | 4,105,700 |
| 2005/01/25 | 1,268 | 1,293 | 1,265 | 1,288 | 5,720,200 |
| 2005/01/24 | 1,249 | 1,254 | 1,238 | 1,246 | 7,084,600 |
| 2005/01/21 | 1,261 | 1,283 | 1,260 | 1,262 | 3,148,400 |
| 2005/01/20 | 1,288 | 1,290 | 1,270 | 1,271 | 3,937,800 |
| 2005/01/19 | 1,294 | 1,311 | 1,294 | 1,296 | 2,539,900 |
| 2005/01/18 | 1,303 | 1,308 | 1,290 | 1,294 | 3,262,300 |
| 2005/01/17 | 1,320 | 1,321 | 1,300 | 1,307 | 3,800,500 |
| 2005/01/14 | 1,296 | 1,302 | 1,284 | 1,300 | 4,890,900 |
| 2005/01/13 | 1,306 | 1,309 | 1,295 | 1,298 | 3,305,900 |
| 2005/01/12 | 1,310 | 1,317 | 1,302 | 1,302 | 2,766,100 |
| 2005/01/11 | 1,316 | 1,327 | 1,302 | 1,309 | 7,549,900 |
| 2005/01/07 | 1,320 | 1,328 | 1,311 | 1,322 | 3,884,000 |
| 2005/01/06 | 1,311 | 1,319 | 1,308 | 1,315 | 3,393,900 |
| 2005/01/05 | 1,318 | 1,324 | 1,307 | 1,307 | 3,476,900 |
| 2005/01/04 | 1,325 | 1,330 | 1,321 | 1,327 | 2,786,100 |