丸井グループ(8252)の株価時系列情報
丸井グループ(8252)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 | 2,390 | 2,390 | 2,315 | 2,315 | 719,600 |
| 2005/12/29 | 2,340 | 2,395 | 2,310 | 2,350 | 1,831,300 |
| 2005/12/28 | 2,285 | 2,310 | 2,255 | 2,310 | 838,100 |
| 2005/12/27 | 2,295 | 2,315 | 2,280 | 2,305 | 859,000 |
| 2005/12/26 | 2,290 | 2,310 | 2,260 | 2,305 | 822,800 |
| 2005/12/22 | 2,305 | 2,305 | 2,215 | 2,250 | 1,287,800 |
| 2005/12/21 | 2,270 | 2,310 | 2,270 | 2,285 | 1,164,800 |
| 2005/12/20 | 2,200 | 2,270 | 2,195 | 2,265 | 1,098,800 |
| 2005/12/19 | 2,210 | 2,215 | 2,180 | 2,200 | 695,900 |
| 2005/12/16 | 2,170 | 2,215 | 2,165 | 2,190 | 2,205,700 |
| 2005/12/15 | 2,185 | 2,275 | 2,170 | 2,210 | 2,571,800 |
| 2005/12/14 | 2,330 | 2,340 | 2,205 | 2,210 | 3,001,700 |
| 2005/12/13 | 2,370 | 2,370 | 2,290 | 2,310 | 2,000,300 |
| 2005/12/12 | 2,290 | 2,365 | 2,285 | 2,355 | 3,648,400 |
| 2005/12/09 | 2,170 | 2,270 | 2,170 | 2,260 | 6,092,300 |
| 2005/12/08 | 2,300 | 2,310 | 2,185 | 2,185 | 2,809,000 |
| 2005/12/07 | 2,285 | 2,310 | 2,275 | 2,275 | 2,409,500 |
| 2005/12/06 | 2,275 | 2,310 | 2,240 | 2,280 | 2,676,500 |
| 2005/12/05 | 2,275 | 2,310 | 2,270 | 2,290 | 2,020,400 |
| 2005/12/02 | 2,280 | 2,285 | 2,240 | 2,285 | 2,049,900 |
| 2005/12/01 | 2,250 | 2,255 | 2,195 | 2,230 | 2,219,100 |
| 2005/11/30 | 2,245 | 2,300 | 2,240 | 2,250 | 2,982,300 |
| 2005/11/29 | 2,275 | 2,275 | 2,230 | 2,240 | 2,110,400 |
| 2005/11/28 | 2,325 | 2,335 | 2,265 | 2,275 | 2,086,100 |
| 2005/11/25 | 2,185 | 2,255 | 2,170 | 2,245 | 3,504,700 |
| 2005/11/24 | 2,150 | 2,160 | 2,140 | 2,150 | 2,897,400 |
| 2005/11/22 | 2,100 | 2,150 | 2,095 | 2,135 | 4,616,900 |
| 2005/11/21 | 2,050 | 2,080 | 2,040 | 2,060 | 3,251,400 |
| 2005/11/18 | 2,035 | 2,050 | 2,020 | 2,035 | 1,824,200 |
| 2005/11/17 | 1,987 | 2,060 | 1,983 | 2,025 | 2,121,300 |
| 2005/11/16 | 1,961 | 1,994 | 1,940 | 1,987 | 1,988,700 |
| 2005/11/15 | 2,000 | 2,030 | 1,969 | 1,980 | 2,527,700 |
| 2005/11/14 | 2,060 | 2,090 | 2,035 | 2,040 | 1,049,600 |
| 2005/11/11 | 2,090 | 2,110 | 2,020 | 2,100 | 2,993,100 |
| 2005/11/10 | 2,150 | 2,155 | 2,090 | 2,110 | 1,536,000 |
| 2005/11/09 | 2,155 | 2,180 | 2,140 | 2,150 | 2,188,000 |
| 2005/11/08 | 2,165 | 2,185 | 2,120 | 2,140 | 4,210,200 |
| 2005/11/07 | 2,070 | 2,095 | 2,030 | 2,045 | 1,777,000 |
| 2005/11/04 | 2,000 | 2,050 | 1,997 | 2,050 | 2,183,700 |
| 2005/11/02 | 1,985 | 2,005 | 1,957 | 1,986 | 1,577,000 |
| 2005/11/01 | 1,998 | 1,998 | 1,961 | 1,984 | 1,581,400 |
| 2005/10/31 | 1,850 | 1,920 | 1,844 | 1,917 | 1,907,700 |
| 2005/10/28 | 1,821 | 1,843 | 1,813 | 1,840 | 1,309,200 |
| 2005/10/27 | 1,828 | 1,851 | 1,823 | 1,841 | 1,427,400 |
| 2005/10/26 | 1,818 | 1,829 | 1,791 | 1,827 | 1,565,600 |
| 2005/10/25 | 1,850 | 1,853 | 1,824 | 1,838 | 580,100 |
| 2005/10/24 | 1,823 | 1,847 | 1,813 | 1,831 | 1,102,600 |
| 2005/10/21 | 1,782 | 1,825 | 1,780 | 1,810 | 889,700 |
| 2005/10/20 | 1,801 | 1,821 | 1,790 | 1,803 | 1,359,400 |
| 2005/10/19 | 1,821 | 1,831 | 1,786 | 1,801 | 2,076,800 |
| 2005/10/18 | 1,860 | 1,873 | 1,843 | 1,851 | 807,100 |
| 2005/10/17 | 1,897 | 1,897 | 1,864 | 1,876 | 1,022,200 |
| 2005/10/14 | 1,906 | 1,906 | 1,868 | 1,879 | 1,649,700 |
| 2005/10/13 | 1,874 | 1,899 | 1,855 | 1,876 | 898,200 |
| 2005/10/12 | 1,870 | 1,928 | 1,868 | 1,893 | 1,704,800 |
| 2005/10/11 | 1,840 | 1,864 | 1,812 | 1,864 | 1,106,400 |
| 2005/10/07 | 1,817 | 1,846 | 1,806 | 1,812 | 1,152,800 |
| 2005/10/06 | 1,877 | 1,882 | 1,833 | 1,845 | 1,497,100 |
| 2005/10/05 | 1,916 | 1,936 | 1,889 | 1,903 | 1,010,200 |
| 2005/10/04 | 1,908 | 1,914 | 1,892 | 1,914 | 1,026,900 |
| 2005/10/03 | 1,910 | 1,920 | 1,877 | 1,885 | 1,366,900 |
| 2005/09/30 | 1,896 | 1,945 | 1,890 | 1,917 | 1,868,800 |
| 2005/09/29 | 1,886 | 1,887 | 1,855 | 1,878 | 1,466,400 |
| 2005/09/28 | 1,859 | 1,865 | 1,852 | 1,856 | 1,127,900 |
| 2005/09/27 | 1,875 | 1,879 | 1,852 | 1,872 | 716,100 |
| 2005/09/26 | 1,853 | 1,899 | 1,851 | 1,882 | 1,287,600 |
| 2005/09/22 | 1,850 | 1,878 | 1,840 | 1,852 | 1,398,700 |
| 2005/09/21 | 1,885 | 1,890 | 1,855 | 1,867 | 1,484,900 |
| 2005/09/20 | 1,859 | 1,889 | 1,857 | 1,884 | 1,109,100 |
| 2005/09/16 | 1,840 | 1,860 | 1,824 | 1,858 | 1,572,900 |
| 2005/09/15 | 1,844 | 1,877 | 1,840 | 1,870 | 1,120,800 |
| 2005/09/14 | 1,858 | 1,861 | 1,842 | 1,842 | 1,158,800 |
| 2005/09/13 | 1,864 | 1,870 | 1,852 | 1,860 | 1,696,300 |
| 2005/09/12 | 1,834 | 1,860 | 1,830 | 1,858 | 1,305,800 |
| 2005/09/09 | 1,799 | 1,826 | 1,790 | 1,825 | 4,234,100 |
| 2005/09/08 | 1,818 | 1,819 | 1,792 | 1,799 | 2,420,200 |
| 2005/09/07 | 1,838 | 1,853 | 1,824 | 1,824 | 1,389,700 |
| 2005/09/06 | 1,855 | 1,866 | 1,830 | 1,833 | 1,630,400 |
| 2005/09/05 | 1,871 | 1,876 | 1,862 | 1,865 | 1,091,100 |
| 2005/09/02 | 1,845 | 1,867 | 1,845 | 1,867 | 1,726,700 |
| 2005/09/01 | 1,818 | 1,846 | 1,815 | 1,839 | 1,657,800 |
| 2005/08/31 | 1,806 | 1,813 | 1,797 | 1,809 | 1,049,600 |
| 2005/08/30 | 1,785 | 1,816 | 1,784 | 1,806 | 1,254,000 |
| 2005/08/29 | 1,780 | 1,786 | 1,757 | 1,784 | 1,365,700 |
| 2005/08/26 | 1,807 | 1,807 | 1,777 | 1,777 | 1,421,200 |
| 2005/08/25 | 1,781 | 1,787 | 1,762 | 1,777 | 2,055,500 |
| 2005/08/24 | 1,790 | 1,814 | 1,790 | 1,805 | 1,664,800 |
| 2005/08/23 | 1,821 | 1,825 | 1,793 | 1,797 | 2,715,600 |
| 2005/08/22 | 1,777 | 1,829 | 1,777 | 1,821 | 1,406,700 |
| 2005/08/19 | 1,774 | 1,780 | 1,761 | 1,777 | 837,100 |
| 2005/08/18 | 1,770 | 1,789 | 1,760 | 1,774 | 1,350,600 |
| 2005/08/17 | 1,786 | 1,793 | 1,756 | 1,756 | 1,694,400 |
| 2005/08/16 | 1,794 | 1,795 | 1,782 | 1,786 | 1,512,100 |
| 2005/08/15 | 1,760 | 1,790 | 1,759 | 1,773 | 1,896,100 |
| 2005/08/12 | 1,750 | 1,758 | 1,743 | 1,748 | 2,342,900 |
| 2005/08/11 | 1,733 | 1,767 | 1,729 | 1,758 | 2,458,600 |
| 2005/08/10 | 1,683 | 1,720 | 1,681 | 1,710 | 1,764,500 |
| 2005/08/09 | 1,648 | 1,688 | 1,645 | 1,678 | 1,491,100 |
| 2005/08/08 | 1,650 | 1,657 | 1,615 | 1,652 | 1,204,800 |
| 2005/08/05 | 1,655 | 1,660 | 1,646 | 1,655 | 1,576,000 |
| 2005/08/04 | 1,658 | 1,673 | 1,650 | 1,666 | 792,600 |
| 2005/08/03 | 1,660 | 1,679 | 1,650 | 1,666 | 1,369,100 |
| 2005/08/02 | 1,679 | 1,692 | 1,654 | 1,660 | 1,549,600 |
| 2005/08/01 | 1,645 | 1,686 | 1,645 | 1,678 | 1,278,100 |
| 2005/07/29 | 1,635 | 1,650 | 1,630 | 1,648 | 1,395,300 |
| 2005/07/28 | 1,600 | 1,640 | 1,600 | 1,629 | 1,267,000 |
| 2005/07/27 | 1,622 | 1,633 | 1,619 | 1,621 | 2,408,500 |
| 2005/07/26 | 1,600 | 1,620 | 1,585 | 1,613 | 2,061,500 |
| 2005/07/25 | 1,562 | 1,598 | 1,562 | 1,585 | 1,847,800 |
| 2005/07/22 | 1,555 | 1,567 | 1,549 | 1,551 | 1,820,600 |
| 2005/07/21 | 1,547 | 1,570 | 1,542 | 1,555 | 2,515,600 |
| 2005/07/20 | 1,531 | 1,544 | 1,525 | 1,536 | 1,155,700 |
| 2005/07/19 | 1,519 | 1,527 | 1,509 | 1,525 | 1,030,200 |
| 2005/07/15 | 1,522 | 1,533 | 1,518 | 1,518 | 1,132,200 |
| 2005/07/14 | 1,530 | 1,537 | 1,518 | 1,520 | 945,000 |
| 2005/07/13 | 1,510 | 1,530 | 1,510 | 1,523 | 795,200 |
| 2005/07/12 | 1,543 | 1,543 | 1,522 | 1,522 | 934,500 |
| 2005/07/11 | 1,545 | 1,547 | 1,537 | 1,537 | 680,200 |
| 2005/07/08 | 1,535 | 1,546 | 1,528 | 1,529 | 2,425,700 |
| 2005/07/07 | 1,528 | 1,535 | 1,527 | 1,533 | 1,090,500 |
| 2005/07/06 | 1,543 | 1,553 | 1,529 | 1,529 | 1,354,800 |
| 2005/07/05 | 1,520 | 1,539 | 1,520 | 1,535 | 1,215,800 |
| 2005/07/04 | 1,528 | 1,537 | 1,513 | 1,520 | 1,700,900 |
| 2005/07/01 | 1,497 | 1,539 | 1,492 | 1,509 | 1,569,700 |
| 2005/06/30 | 1,498 | 1,504 | 1,490 | 1,495 | 1,057,000 |
| 2005/06/29 | 1,497 | 1,499 | 1,489 | 1,495 | 906,700 |
| 2005/06/28 | 1,490 | 1,497 | 1,476 | 1,488 | 1,156,100 |
| 2005/06/27 | 1,485 | 1,492 | 1,467 | 1,476 | 795,600 |
| 2005/06/24 | 1,478 | 1,502 | 1,477 | 1,493 | 895,900 |
| 2005/06/23 | 1,512 | 1,512 | 1,486 | 1,498 | 1,108,900 |
| 2005/06/22 | 1,493 | 1,506 | 1,477 | 1,503 | 988,800 |
| 2005/06/21 | 1,488 | 1,500 | 1,484 | 1,493 | 1,033,700 |
| 2005/06/20 | 1,509 | 1,523 | 1,493 | 1,502 | 2,047,100 |
| 2005/06/17 | 1,510 | 1,527 | 1,510 | 1,518 | 1,206,400 |
| 2005/06/16 | 1,493 | 1,518 | 1,493 | 1,509 | 1,068,000 |
| 2005/06/15 | 1,491 | 1,503 | 1,490 | 1,492 | 1,013,900 |
| 2005/06/14 | 1,495 | 1,502 | 1,486 | 1,496 | 744,800 |
| 2005/06/13 | 1,493 | 1,505 | 1,491 | 1,491 | 1,321,600 |
| 2005/06/10 | 1,460 | 1,510 | 1,460 | 1,502 | 4,821,800 |
| 2005/06/09 | 1,479 | 1,494 | 1,465 | 1,470 | 2,727,100 |
| 2005/06/08 | 1,495 | 1,511 | 1,493 | 1,499 | 949,600 |
| 2005/06/07 | 1,479 | 1,499 | 1,478 | 1,495 | 1,693,200 |
| 2005/06/06 | 1,489 | 1,501 | 1,470 | 1,499 | 2,050,300 |
| 2005/06/03 | 1,514 | 1,522 | 1,503 | 1,517 | 1,811,100 |
| 2005/06/02 | 1,520 | 1,520 | 1,502 | 1,502 | 1,516,900 |
| 2005/06/01 | 1,499 | 1,523 | 1,499 | 1,519 | 1,278,600 |
| 2005/05/31 | 1,498 | 1,523 | 1,486 | 1,513 | 2,450,400 |
| 2005/05/30 | 1,477 | 1,501 | 1,465 | 1,489 | 3,084,600 |
| 2005/05/27 | 1,440 | 1,465 | 1,437 | 1,456 | 2,251,600 |
| 2005/05/26 | 1,430 | 1,467 | 1,424 | 1,440 | 2,228,900 |
| 2005/05/25 | 1,446 | 1,449 | 1,417 | 1,419 | 1,293,700 |
| 2005/05/24 | 1,455 | 1,460 | 1,444 | 1,446 | 1,674,200 |
| 2005/05/23 | 1,430 | 1,459 | 1,428 | 1,454 | 1,805,100 |
| 2005/05/20 | 1,433 | 1,438 | 1,410 | 1,410 | 1,705,400 |
| 2005/05/19 | 1,414 | 1,437 | 1,410 | 1,432 | 1,647,000 |
| 2005/05/18 | 1,400 | 1,412 | 1,395 | 1,402 | 1,900,900 |
| 2005/05/17 | 1,410 | 1,428 | 1,381 | 1,389 | 2,103,000 |
| 2005/05/16 | 1,385 | 1,423 | 1,382 | 1,396 | 6,366,500 |
| 2005/05/13 | 1,327 | 1,332 | 1,315 | 1,325 | 2,071,400 |
| 2005/05/12 | 1,353 | 1,362 | 1,347 | 1,347 | 1,016,300 |
| 2005/05/11 | 1,361 | 1,361 | 1,341 | 1,350 | 1,041,300 |
| 2005/05/10 | 1,388 | 1,394 | 1,345 | 1,352 | 1,580,300 |
| 2005/05/09 | 1,366 | 1,375 | 1,350 | 1,372 | 1,818,800 |
| 2005/05/06 | 1,375 | 1,389 | 1,360 | 1,386 | 1,086,800 |
| 2005/05/02 | 1,348 | 1,362 | 1,348 | 1,355 | 614,300 |
| 2005/04/28 | 1,345 | 1,353 | 1,328 | 1,347 | 932,300 |
| 2005/04/27 | 1,344 | 1,358 | 1,344 | 1,347 | 797,900 |
| 2005/04/26 | 1,358 | 1,358 | 1,343 | 1,347 | 918,800 |
| 2005/04/25 | 1,365 | 1,365 | 1,345 | 1,357 | 1,244,600 |
| 2005/04/22 | 1,354 | 1,356 | 1,335 | 1,344 | 1,357,300 |
| 2005/04/21 | 1,325 | 1,328 | 1,295 | 1,321 | 1,354,100 |
| 2005/04/20 | 1,342 | 1,344 | 1,327 | 1,337 | 1,466,000 |
| 2005/04/19 | 1,338 | 1,359 | 1,330 | 1,336 | 1,930,200 |
| 2005/04/18 | 1,352 | 1,355 | 1,316 | 1,321 | 1,492,000 |
| 2005/04/15 | 1,385 | 1,391 | 1,367 | 1,372 | 1,077,500 |
| 2005/04/14 | 1,386 | 1,395 | 1,364 | 1,394 | 2,013,200 |
| 2005/04/13 | 1,409 | 1,416 | 1,394 | 1,406 | 1,788,600 |
| 2005/04/12 | 1,421 | 1,436 | 1,399 | 1,406 | 1,640,900 |
| 2005/04/11 | 1,445 | 1,445 | 1,431 | 1,431 | 793,400 |
| 2005/04/08 | 1,439 | 1,450 | 1,428 | 1,443 | 1,391,300 |
| 2005/04/07 | 1,422 | 1,437 | 1,414 | 1,425 | 1,959,300 |
| 2005/04/06 | 1,430 | 1,446 | 1,420 | 1,442 | 992,500 |
| 2005/04/05 | 1,425 | 1,439 | 1,418 | 1,429 | 969,200 |
| 2005/04/04 | 1,454 | 1,454 | 1,417 | 1,424 | 1,281,300 |
| 2005/04/01 | 1,422 | 1,459 | 1,422 | 1,451 | 1,076,100 |
| 2005/03/31 | 1,436 | 1,452 | 1,411 | 1,441 | 1,475,700 |
| 2005/03/30 | 1,421 | 1,447 | 1,405 | 1,416 | 2,122,000 |
| 2005/03/29 | 1,462 | 1,466 | 1,432 | 1,440 | 1,565,300 |
| 2005/03/28 | 1,473 | 1,495 | 1,461 | 1,461 | 1,911,700 |
| 2005/03/25 | 1,489 | 1,492 | 1,466 | 1,475 | 953,500 |
| 2005/03/24 | 1,473 | 1,507 | 1,455 | 1,478 | 1,558,900 |
| 2005/03/23 | 1,477 | 1,491 | 1,441 | 1,471 | 4,324,600 |
| 2005/03/22 | 1,545 | 1,548 | 1,526 | 1,537 | 1,251,300 |
| 2005/03/18 | 1,539 | 1,559 | 1,525 | 1,530 | 1,946,700 |
| 2005/03/17 | 1,489 | 1,520 | 1,479 | 1,520 | 2,178,600 |
| 2005/03/16 | 1,474 | 1,485 | 1,456 | 1,470 | 1,303,100 |
| 2005/03/15 | 1,488 | 1,495 | 1,479 | 1,487 | 1,838,700 |
| 2005/03/14 | 1,495 | 1,505 | 1,482 | 1,484 | 3,388,400 |
| 2005/03/11 | 1,416 | 1,450 | 1,416 | 1,445 | 4,793,700 |
| 2005/03/10 | 1,419 | 1,440 | 1,414 | 1,429 | 1,627,200 |
| 2005/03/09 | 1,415 | 1,425 | 1,410 | 1,420 | 1,492,400 |
| 2005/03/08 | 1,429 | 1,435 | 1,417 | 1,425 | 1,711,000 |
| 2005/03/07 | 1,423 | 1,427 | 1,416 | 1,421 | 1,154,400 |
| 2005/03/04 | 1,395 | 1,407 | 1,380 | 1,406 | 1,606,000 |
| 2005/03/03 | 1,378 | 1,395 | 1,378 | 1,395 | 1,662,300 |
| 2005/03/02 | 1,376 | 1,378 | 1,370 | 1,374 | 639,300 |
| 2005/03/01 | 1,377 | 1,382 | 1,365 | 1,375 | 1,033,300 |
| 2005/02/28 | 1,366 | 1,376 | 1,357 | 1,371 | 1,681,100 |
| 2005/02/25 | 1,347 | 1,355 | 1,338 | 1,347 | 2,066,000 |
| 2005/02/24 | 1,320 | 1,342 | 1,320 | 1,327 | 1,536,800 |
| 2005/02/23 | 1,326 | 1,327 | 1,310 | 1,315 | 2,213,600 |
| 2005/02/22 | 1,345 | 1,347 | 1,336 | 1,338 | 770,300 |
| 2005/02/21 | 1,364 | 1,364 | 1,348 | 1,348 | 990,700 |
| 2005/02/18 | 1,360 | 1,367 | 1,347 | 1,363 | 1,030,200 |
| 2005/02/17 | 1,360 | 1,361 | 1,347 | 1,348 | 1,568,200 |
| 2005/02/16 | 1,370 | 1,376 | 1,361 | 1,363 | 1,053,500 |
| 2005/02/15 | 1,389 | 1,391 | 1,377 | 1,377 | 526,400 |
| 2005/02/14 | 1,389 | 1,392 | 1,380 | 1,386 | 1,051,800 |
| 2005/02/10 | 1,349 | 1,370 | 1,343 | 1,369 | 1,547,700 |
| 2005/02/09 | 1,389 | 1,389 | 1,345 | 1,357 | 2,042,200 |
| 2005/02/08 | 1,382 | 1,388 | 1,371 | 1,388 | 1,079,900 |
| 2005/02/07 | 1,382 | 1,395 | 1,363 | 1,383 | 1,505,900 |
| 2005/02/04 | 1,396 | 1,399 | 1,386 | 1,395 | 1,039,600 |
| 2005/02/03 | 1,390 | 1,395 | 1,376 | 1,391 | 1,419,300 |
| 2005/02/02 | 1,364 | 1,374 | 1,362 | 1,362 | 1,192,800 |
| 2005/02/01 | 1,380 | 1,382 | 1,362 | 1,373 | 717,000 |
| 2005/01/31 | 1,361 | 1,397 | 1,361 | 1,383 | 736,800 |
| 2005/01/28 | 1,376 | 1,378 | 1,363 | 1,378 | 590,700 |
| 2005/01/27 | 1,381 | 1,393 | 1,370 | 1,379 | 423,100 |
| 2005/01/26 | 1,376 | 1,387 | 1,369 | 1,377 | 444,500 |
| 2005/01/25 | 1,363 | 1,374 | 1,352 | 1,372 | 1,081,900 |
| 2005/01/24 | 1,343 | 1,370 | 1,343 | 1,358 | 667,400 |
| 2005/01/21 | 1,343 | 1,370 | 1,343 | 1,348 | 866,100 |
| 2005/01/20 | 1,368 | 1,374 | 1,357 | 1,363 | 936,100 |
| 2005/01/19 | 1,383 | 1,393 | 1,366 | 1,370 | 1,713,500 |
| 2005/01/18 | 1,400 | 1,412 | 1,384 | 1,387 | 2,486,300 |
| 2005/01/17 | 1,360 | 1,394 | 1,359 | 1,388 | 1,387,000 |
| 2005/01/14 | 1,345 | 1,365 | 1,334 | 1,357 | 1,461,200 |
| 2005/01/13 | 1,357 | 1,366 | 1,348 | 1,354 | 898,900 |
| 2005/01/12 | 1,363 | 1,378 | 1,351 | 1,368 | 1,631,800 |
| 2005/01/11 | 1,350 | 1,363 | 1,344 | 1,349 | 1,211,300 |
| 2005/01/07 | 1,359 | 1,359 | 1,339 | 1,341 | 925,900 |
| 2005/01/06 | 1,347 | 1,365 | 1,344 | 1,362 | 827,600 |
| 2005/01/05 | 1,349 | 1,356 | 1,337 | 1,344 | 1,221,200 |
| 2005/01/04 | 1,358 | 1,370 | 1,353 | 1,366 | 551,900 |