三菱ＵＦＪフィナンシャル・グループ(8306)の株価時系列情報
三菱ＵＦＪフィナンシャル・グループ(8306)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 | 1,630,000 | 1,630,000 | 1,590,000 | 1,600,000 | 17,976 |
| 2005/12/29 | 1,650,000 | 1,650,000 | 1,620,000 | 1,620,000 | 17,085 |
| 2005/12/28 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 11,934 |
| 2005/12/27 | 1,650,000 | 1,670,000 | 1,640,000 | 1,650,000 | 19,870 |
| 2005/12/26 | 1,660,000 | 1,670,000 | 1,650,000 | 1,650,000 | 15,072 |
| 2005/12/22 | 1,660,000 | 1,670,000 | 1,630,000 | 1,650,000 | 23,293 |
| 2005/12/21 | 1,680,000 | 1,690,000 | 1,660,000 | 1,670,000 | 34,381 |
| 2005/12/20 | 1,650,000 | 1,680,000 | 1,640,000 | 1,680,000 | 22,228 |
| 2005/12/19 | 1,640,000 | 1,650,000 | 1,620,000 | 1,640,000 | 20,430 |
| 2005/12/16 | 1,640,000 | 1,650,000 | 1,610,000 | 1,640,000 | 28,771 |
| 2005/12/15 | 1,620,000 | 1,650,000 | 1,610,000 | 1,630,000 | 34,880 |
| 2005/12/14 | 1,670,000 | 1,700,000 | 1,630,000 | 1,640,000 | 69,078 |
| 2005/12/13 | 1,650,000 | 1,660,000 | 1,630,000 | 1,650,000 | 37,081 |
| 2005/12/12 | 1,670,000 | 1,700,000 | 1,650,000 | 1,650,000 | 58,954 |
| 2005/12/09 | 1,600,000 | 1,650,000 | 1,590,000 | 1,630,000 | 59,656 |
| 2005/12/08 | 1,630,000 | 1,650,000 | 1,550,000 | 1,580,000 | 65,502 |
| 2005/12/07 | 1,660,000 | 1,680,000 | 1,620,000 | 1,630,000 | 72,726 |
| 2005/12/06 | 1,600,000 | 1,640,000 | 1,570,000 | 1,630,000 | 56,722 |
| 2005/12/05 | 1,560,000 | 1,610,000 | 1,540,000 | 1,590,000 | 58,362 |
| 2005/12/02 | 1,570,000 | 1,590,000 | 1,550,000 | 1,560,000 | 49,731 |
| 2005/12/01 | 1,530,000 | 1,550,000 | 1,510,000 | 1,550,000 | 38,937 |
| 2005/11/30 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 30,179 |
| 2005/11/29 | 1,530,000 | 1,560,000 | 1,510,000 | 1,550,000 | 53,420 |
| 2005/11/28 | 1,560,000 | 1,570,000 | 1,520,000 | 1,530,000 | 40,080 |
| 2005/11/25 | 1,490,000 | 1,580,000 | 1,470,000 | 1,560,000 | 78,254 |
| 2005/11/24 | 1,520,000 | 1,540,000 | 1,480,000 | 1,490,000 | 44,214 |
| 2005/11/22 | 1,530,000 | 1,540,000 | 1,500,000 | 1,510,000 | 46,466 |
| 2005/11/21 | 1,590,000 | 1,600,000 | 1,540,000 | 1,560,000 | 32,961 |
| 2005/11/18 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 47,825 |
| 2005/11/17 | 1,530,000 | 1,560,000 | 1,510,000 | 1,550,000 | 40,582 |
| 2005/11/16 | 1,480,000 | 1,530,000 | 1,480,000 | 1,520,000 | 44,430 |
| 2005/11/15 | 1,520,000 | 1,540,000 | 1,500,000 | 1,510,000 | 29,591 |
| 2005/11/14 | 1,570,000 | 1,570,000 | 1,520,000 | 1,530,000 | 22,641 |
| 2005/11/11 | 1,590,000 | 1,600,000 | 1,550,000 | 1,560,000 | 39,737 |
| 2005/11/10 | 1,540,000 | 1,570,000 | 1,480,000 | 1,550,000 | 72,521 |
| 2005/11/09 | 1,570,000 | 1,600,000 | 1,560,000 | 1,560,000 | 44,842 |
| 2005/11/08 | 1,660,000 | 1,670,000 | 1,610,000 | 1,620,000 | 35,542 |
| 2005/11/07 | 1,670,000 | 1,700,000 | 1,640,000 | 1,650,000 | 81,011 |
| 2005/11/04 | 1,650,000 | 1,670,000 | 1,630,000 | 1,650,000 | 85,733 |
| 2005/11/02 | 1,490,000 | 1,600,000 | 1,480,000 | 1,580,000 | 123,566 |
| 2005/11/01 | 1,480,000 | 1,520,000 | 1,480,000 | 1,520,000 | 43,187 |
| 2005/10/31 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 48,846 |
| 2005/10/28 | 1,440,000 | 1,460,000 | 1,430,000 | 1,430,000 | 47,300 |
| 2005/10/27 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 50,522 |
| 2005/10/26 | 1,400,000 | 1,420,000 | 1,390,000 | 1,420,000 | 26,947 |
| 2005/10/25 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 23,586 |
| 2005/10/24 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 17,880 |
| 2005/10/21 | 1,380,000 | 1,420,000 | 1,380,000 | 1,420,000 | 24,575 |
| 2005/10/20 | 1,410,000 | 1,430,000 | 1,400,000 | 1,420,000 | 37,761 |
| 2005/10/19 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 31,103 |
| 2005/10/18 | 1,380,000 | 1,420,000 | 1,370,000 | 1,390,000 | 39,912 |
| 2005/10/17 | 1,430,000 | 1,430,000 | 1,380,000 | 1,380,000 | 37,847 |
| 2005/10/14 | 1,480,000 | 1,490,000 | 1,420,000 | 1,440,000 | 57,773 |
| 2005/10/13 | 1,410,000 | 1,490,000 | 1,410,000 | 1,480,000 | 59,362 |
| 2005/10/12 | 1,460,000 | 1,490,000 | 1,420,000 | 1,440,000 | 63,301 |
| 2005/10/11 | 1,380,000 | 1,450,000 | 1,370,000 | 1,450,000 | 67,037 |
| 2005/10/07 | 1,340,000 | 1,380,000 | 1,330,000 | 1,340,000 | 55,836 |
| 2005/10/06 | 1,370,000 | 1,380,000 | 1,320,000 | 1,340,000 | 49,897 |
| 2005/10/05 | 1,410,000 | 1,440,000 | 1,380,000 | 1,400,000 | 71,891 |
| 2005/10/04 | 1,430,000 | 1,440,000 | 1,380,000 | 1,400,000 | 47,337 |
| 2005/10/03 | 1,460,000 | 1,470,000 | 1,380,000 | 1,420,000 | 116,715 |
| 2005/09/30 | 1,460,000 | 1,530,000 | 1,420,000 | 1,490,000 | 91,878 |
| 2005/09/29 | 1,460,000 | 1,480,000 | 1,410,000 | 1,450,000 | 81,919 |
| 2005/09/28 | 1,290,000 | 1,380,000 | 1,290,000 | 1,380,000 | 80,790 |
| 2005/09/27 | 1,270,000 | 1,300,000 | 1,250,000 | 1,260,000 | 60,877 |
| 2005/09/26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,240,000 | 27,148 |
| 2005/09/22 | 1,220,000 | 1,250,000 | 1,210,000 | 1,230,000 | 35,324 |
| 2005/09/21 | 1,230,000 | 1,250,000 | 1,210,000 | 1,240,000 | 52,245 |
| 2005/09/20 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 36,947 |
| 2005/09/16 | 1,180,000 | 1,200,000 | 1,170,000 | 1,190,000 | 44,260 |
| 2005/09/15 | 1,150,000 | 1,180,000 | 1,140,000 | 1,180,000 | 40,191 |
| 2005/09/14 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 16,981 |
| 2005/09/13 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 31,111 |
| 2005/09/12 | 1,160,000 | 1,180,000 | 1,150,000 | 1,150,000 | 75,505 |
| 2005/09/09 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 34,659 |
| 2005/09/08 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 21,515 |
| 2005/09/07 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 26,547 |
| 2005/09/06 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 18,592 |
| 2005/09/05 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 22,765 |
| 2005/09/02 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 16,419 |
| 2005/09/01 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 33,973 |
| 2005/08/31 | 1,130,000 | 1,150,000 | 1,110,000 | 1,130,000 | 33,177 |
| 2005/08/30 | 1,120,000 | 1,140,000 | 1,110,000 | 1,130,000 | 32,427 |
| 2005/08/29 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 28,579 |
| 2005/08/26 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 28,115 |
| 2005/08/25 | 1,140,000 | 1,160,000 | 1,100,000 | 1,110,000 | 82,824 |
| 2005/08/24 | 1,080,000 | 1,170,000 | 1,070,000 | 1,150,000 | 94,229 |
| 2005/08/23 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 35,844 |
| 2005/08/22 | 1,100,000 | 1,140,000 | 1,100,000 | 1,120,000 | 77,259 |
| 2005/08/19 | 1,060,000 | 1,090,000 | 1,060,000 | 1,080,000 | 39,699 |
| 2005/08/18 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 42,731 |
| 2005/08/17 | 1,050,000 | 1,090,000 | 1,040,000 | 1,060,000 | 55,642 |
| 2005/08/16 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 30,263 |
| 2005/08/15 | 1,030,000 | 1,070,000 | 1,030,000 | 1,070,000 | 79,890 |
| 2005/08/12 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 56,918 |
| 2005/08/11 | 998,000 | 1,020,000 | 998,000 | 1,010,000 | 82,548 |
| 2005/08/10 | 961,000 | 978,000 | 960,000 | 976,000 | 47,019 |
| 2005/08/09 | 950,000 | 960,000 | 948,000 | 956,000 | 25,981 |
| 2005/08/08 | 936,000 | 945,000 | 929,000 | 945,000 | 22,349 |
| 2005/08/05 | 945,000 | 952,000 | 941,000 | 943,000 | 23,291 |
| 2005/08/04 | 955,000 | 956,000 | 945,000 | 954,000 | 19,758 |
| 2005/08/03 | 954,000 | 965,000 | 949,000 | 951,000 | 47,897 |
| 2005/08/02 | 949,000 | 950,000 | 942,000 | 945,000 | 17,192 |
| 2005/08/01 | 946,000 | 950,000 | 945,000 | 949,000 | 17,726 |
| 2005/07/29 | 945,000 | 946,000 | 938,000 | 944,000 | 23,065 |
| 2005/07/28 | 931,000 | 943,000 | 930,000 | 936,000 | 38,823 |
| 2005/07/27 | 912,000 | 926,000 | 911,000 | 925,000 | 30,574 |
| 2005/07/26 | 910,000 | 912,000 | 907,000 | 909,000 | 13,344 |
| 2005/07/25 | 908,000 | 916,000 | 907,000 | 912,000 | 16,133 |
| 2005/07/22 | 914,000 | 916,000 | 905,000 | 908,000 | 24,321 |
| 2005/07/21 | 922,000 | 923,000 | 913,000 | 913,000 | 19,629 |
| 2005/07/20 | 928,000 | 928,000 | 918,000 | 921,000 | 26,869 |
| 2005/07/19 | 940,000 | 940,000 | 927,000 | 930,000 | 14,252 |
| 2005/07/15 | 941,000 | 941,000 | 936,000 | 940,000 | 11,873 |
| 2005/07/14 | 943,000 | 944,000 | 938,000 | 940,000 | 13,000 |
| 2005/07/13 | 944,000 | 945,000 | 937,000 | 940,000 | 14,198 |
| 2005/07/12 | 944,000 | 944,000 | 940,000 | 943,000 | 10,791 |
| 2005/07/11 | 945,000 | 947,000 | 942,000 | 943,000 | 12,250 |
| 2005/07/08 | 939,000 | 947,000 | 938,000 | 942,000 | 17,199 |
| 2005/07/07 | 937,000 | 941,000 | 933,000 | 941,000 | 15,355 |
| 2005/07/06 | 944,000 | 951,000 | 935,000 | 936,000 | 19,863 |
| 2005/07/05 | 942,000 | 943,000 | 937,000 | 943,000 | 9,251 |
| 2005/07/04 | 942,000 | 943,000 | 939,000 | 941,000 | 9,514 |
| 2005/07/01 | 935,000 | 943,000 | 932,000 | 940,000 | 13,301 |
| 2005/06/30 | 940,000 | 942,000 | 936,000 | 941,000 | 15,433 |
| 2005/06/29 | 934,000 | 939,000 | 932,000 | 939,000 | 18,805 |
| 2005/06/28 | 923,000 | 931,000 | 922,000 | 926,000 | 18,793 |
| 2005/06/27 | 930,000 | 933,000 | 928,000 | 931,000 | 15,880 |
| 2005/06/24 | 936,000 | 940,000 | 935,000 | 937,000 | 14,437 |
| 2005/06/23 | 943,000 | 948,000 | 942,000 | 944,000 | 18,763 |
| 2005/06/22 | 941,000 | 946,000 | 935,000 | 942,000 | 15,898 |
| 2005/06/21 | 937,000 | 947,000 | 935,000 | 947,000 | 22,378 |
| 2005/06/20 | 949,000 | 949,000 | 937,000 | 939,000 | 19,625 |
| 2005/06/17 | 941,000 | 945,000 | 937,000 | 942,000 | 26,309 |
| 2005/06/16 | 928,000 | 943,000 | 926,000 | 936,000 | 62,439 |
| 2005/06/15 | 915,000 | 928,000 | 913,000 | 925,000 | 34,557 |
| 2005/06/14 | 911,000 | 911,000 | 907,000 | 910,000 | 8,412 |
| 2005/06/13 | 909,000 | 913,000 | 907,000 | 908,000 | 9,990 |
| 2005/06/10 | 907,000 | 909,000 | 901,000 | 908,000 | 18,802 |
| 2005/06/09 | 908,000 | 910,000 | 903,000 | 906,000 | 17,935 |
| 2005/06/08 | 905,000 | 908,000 | 903,000 | 907,000 | 20,870 |
| 2005/06/07 | 903,000 | 904,000 | 900,000 | 904,000 | 11,138 |
| 2005/06/06 | 907,000 | 908,000 | 901,000 | 905,000 | 13,932 |
| 2005/06/03 | 908,000 | 910,000 | 898,000 | 906,000 | 17,947 |
| 2005/06/02 | 912,000 | 914,000 | 907,000 | 908,000 | 24,931 |
| 2005/06/01 | 895,000 | 907,000 | 895,000 | 907,000 | 25,276 |
| 2005/05/31 | 896,000 | 905,000 | 890,000 | 905,000 | 23,996 |
| 2005/05/30 | 888,000 | 898,000 | 886,000 | 897,000 | 30,390 |
| 2005/05/27 | 892,000 | 892,000 | 879,000 | 882,000 | 20,992 |
| 2005/05/26 | 894,000 | 896,000 | 885,000 | 889,000 | 23,324 |
| 2005/05/25 | 903,000 | 906,000 | 899,000 | 904,000 | 21,865 |
| 2005/05/24 | 907,000 | 911,000 | 899,000 | 904,000 | 27,784 |
| 2005/05/23 | 899,000 | 900,000 | 892,000 | 900,000 | 19,615 |
| 2005/05/20 | 903,000 | 905,000 | 895,000 | 899,000 | 18,962 |
| 2005/05/19 | 891,000 | 902,000 | 886,000 | 901,000 | 27,264 |
| 2005/05/18 | 880,000 | 883,000 | 873,000 | 877,000 | 22,991 |
| 2005/05/17 | 894,000 | 895,000 | 881,000 | 885,000 | 19,242 |
| 2005/05/16 | 890,000 | 892,000 | 886,000 | 888,000 | 15,640 |
| 2005/05/13 | 898,000 | 900,000 | 893,000 | 893,000 | 15,547 |
| 2005/05/12 | 901,000 | 904,000 | 898,000 | 899,000 | 11,668 |
| 2005/05/11 | 901,000 | 905,000 | 897,000 | 905,000 | 19,679 |
| 2005/05/10 | 915,000 | 916,000 | 904,000 | 905,000 | 15,829 |
| 2005/05/09 | 916,000 | 918,000 | 908,000 | 915,000 | 22,120 |
| 2005/05/06 | 921,000 | 926,000 | 917,000 | 926,000 | 16,655 |
| 2005/05/02 | 902,000 | 916,000 | 902,000 | 911,000 | 15,413 |
| 2005/04/28 | 906,000 | 910,000 | 903,000 | 910,000 | 11,278 |
| 2005/04/27 | 910,000 | 913,000 | 906,000 | 909,000 | 16,935 |
| 2005/04/26 | 920,000 | 922,000 | 913,000 | 917,000 | 16,421 |
| 2005/04/25 | 923,000 | 930,000 | 919,000 | 923,000 | 19,754 |
| 2005/04/22 | 928,000 | 930,000 | 920,000 | 920,000 | 21,400 |
| 2005/04/21 | 901,000 | 920,000 | 900,000 | 918,000 | 33,015 |
| 2005/04/20 | 922,000 | 923,000 | 913,000 | 919,000 | 46,482 |
| 2005/04/19 | 898,000 | 915,000 | 895,000 | 908,000 | 47,235 |
| 2005/04/18 | 897,000 | 903,000 | 884,000 | 884,000 | 42,135 |
| 2005/04/15 | 926,000 | 930,000 | 924,000 | 926,000 | 28,507 |
| 2005/04/14 | 935,000 | 937,000 | 929,000 | 936,000 | 14,711 |
| 2005/04/13 | 945,000 | 948,000 | 936,000 | 940,000 | 13,208 |
| 2005/04/12 | 948,000 | 951,000 | 942,000 | 942,000 | 14,584 |
| 2005/04/11 | 949,000 | 954,000 | 947,000 | 951,000 | 15,036 |
| 2005/04/08 | 950,000 | 951,000 | 947,000 | 950,000 | 14,328 |
| 2005/04/07 | 944,000 | 948,000 | 941,000 | 948,000 | 16,747 |
| 2005/04/06 | 940,000 | 945,000 | 938,000 | 945,000 | 16,156 |
| 2005/04/05 | 934,000 | 940,000 | 931,000 | 935,000 | 18,872 |
| 2005/04/04 | 935,000 | 942,000 | 935,000 | 938,000 | 14,603 |
| 2005/04/01 | 925,000 | 945,000 | 924,000 | 944,000 | 22,972 |
| 2005/03/31 | 929,000 | 932,000 | 924,000 | 930,000 | 16,651 |
| 2005/03/30 | 933,000 | 933,000 | 924,000 | 929,000 | 21,947 |
| 2005/03/29 | 952,000 | 952,000 | 933,000 | 933,000 | 22,418 |
| 2005/03/28 | 940,000 | 948,000 | 939,000 | 947,000 | 14,567 |
| 2005/03/25 | 943,000 | 945,000 | 940,000 | 943,000 | 15,694 |
| 2005/03/24 | 944,000 | 948,000 | 941,000 | 941,000 | 19,457 |
| 2005/03/23 | 955,000 | 956,000 | 945,000 | 950,000 | 30,731 |
| 2005/03/22 | 954,000 | 960,000 | 951,000 | 955,000 | 20,099 |
| 2005/03/18 | 955,000 | 961,000 | 954,000 | 958,000 | 20,900 |
| 2005/03/17 | 952,000 | 957,000 | 950,000 | 951,000 | 21,745 |
| 2005/03/16 | 962,000 | 963,000 | 954,000 | 958,000 | 18,676 |
| 2005/03/15 | 972,000 | 972,000 | 960,000 | 965,000 | 22,691 |
| 2005/03/14 | 971,000 | 974,000 | 966,000 | 968,000 | 33,078 |
| 2005/03/11 | 962,000 | 968,000 | 959,000 | 965,000 | 38,695 |
| 2005/03/10 | 957,000 | 962,000 | 954,000 | 955,000 | 30,537 |
| 2005/03/09 | 949,000 | 965,000 | 948,000 | 962,000 | 48,324 |
| 2005/03/08 | 956,000 | 956,000 | 946,000 | 946,000 | 24,614 |
| 2005/03/07 | 951,000 | 963,000 | 950,000 | 955,000 | 38,265 |
| 2005/03/04 | 950,000 | 950,000 | 944,000 | 946,000 | 24,847 |
| 2005/03/03 | 952,000 | 953,000 | 945,000 | 946,000 | 18,310 |
| 2005/03/02 | 950,000 | 954,000 | 947,000 | 949,000 | 23,364 |
| 2005/03/01 | 952,000 | 953,000 | 945,000 | 949,000 | 31,034 |
| 2005/02/28 | 959,000 | 959,000 | 953,000 | 954,000 | 17,265 |
| 2005/02/25 | 944,000 | 947,000 | 942,000 | 942,000 | 17,990 |
| 2005/02/24 | 945,000 | 952,000 | 940,000 | 940,000 | 24,366 |
| 2005/02/23 | 948,000 | 948,000 | 938,000 | 942,000 | 25,585 |
| 2005/02/22 | 962,000 | 963,000 | 950,000 | 952,000 | 27,886 |
| 2005/02/21 | 973,000 | 974,000 | 961,000 | 962,000 | 34,563 |
| 2005/02/18 | 972,000 | 973,000 | 961,000 | 963,000 | 36,274 |
| 2005/02/17 | 976,000 | 980,000 | 972,000 | 973,000 | 18,901 |
| 2005/02/16 | 997,000 | 997,000 | 974,000 | 988,000 | 22,288 |
| 2005/02/15 | 1,000,000 | 1,010,000 | 993,000 | 994,000 | 15,996 |
| 2005/02/14 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 26,040 |
| 2005/02/10 | 977,000 | 991,000 | 976,000 | 989,000 | 27,019 |
| 2005/02/09 | 978,000 | 981,000 | 969,000 | 970,000 | 17,222 |
| 2005/02/08 | 973,000 | 977,000 | 968,000 | 976,000 | 15,456 |
| 2005/02/07 | 971,000 | 976,000 | 969,000 | 972,000 | 10,950 |
| 2005/02/04 | 974,000 | 978,000 | 966,000 | 975,000 | 21,355 |
| 2005/02/03 | 980,000 | 984,000 | 970,000 | 980,000 | 18,901 |
| 2005/02/02 | 987,000 | 988,000 | 976,000 | 982,000 | 16,625 |
| 2005/02/01 | 987,000 | 996,000 | 973,000 | 978,000 | 52,248 |
| 2005/01/31 | 975,000 | 982,000 | 973,000 | 977,000 | 13,898 |
| 2005/01/28 | 980,000 | 982,000 | 971,000 | 980,000 | 25,690 |
| 2005/01/27 | 985,000 | 987,000 | 974,000 | 980,000 | 16,846 |
| 2005/01/26 | 995,000 | 998,000 | 979,000 | 984,000 | 20,856 |
| 2005/01/25 | 986,000 | 990,000 | 982,000 | 990,000 | 17,180 |
| 2005/01/24 | 990,000 | 999,000 | 987,000 | 995,000 | 26,179 |
| 2005/01/21 | 991,000 | 999,000 | 986,000 | 990,000 | 24,133 |
| 2005/01/20 | 1,000,000 | 1,010,000 | 996,000 | 998,000 | 16,893 |
| 2005/01/19 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 17,521 |
| 2005/01/18 | 1,000,000 | 1,020,000 | 997,000 | 1,010,000 | 18,979 |
| 2005/01/17 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 11,715 |
| 2005/01/14 | 1,000,000 | 1,020,000 | 993,000 | 1,010,000 | 27,971 |
| 2005/01/13 | 1,010,000 | 1,020,000 | 1,010,000 | 1,010,000 | 9,250 |
| 2005/01/12 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 16,157 |
| 2005/01/11 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 22,713 |
| 2005/01/07 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 12,313 |
| 2005/01/06 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 20,914 |
| 2005/01/05 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 15,810 |
| 2005/01/04 | 1,030,000 | 1,050,000 | 1,030,000 | 1,050,000 | 10,194 |