三井住友トラスト・ホールディングス(8309)の株価時系列情報
三井住友トラスト・ホールディングス(8309)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 | 1,437 | 1,437 | 1,416 | 1,416 | 1,871,000 |
| 2005/12/29 | 1,444 | 1,465 | 1,436 | 1,436 | 3,552,000 |
| 2005/12/28 | 1,453 | 1,454 | 1,429 | 1,443 | 3,533,000 |
| 2005/12/27 | 1,430 | 1,482 | 1,424 | 1,463 | 3,405,000 |
| 2005/12/26 | 1,453 | 1,453 | 1,439 | 1,446 | 1,615,000 |
| 2005/12/22 | 1,484 | 1,484 | 1,436 | 1,452 | 2,340,000 |
| 2005/12/21 | 1,478 | 1,490 | 1,452 | 1,482 | 4,181,000 |
| 2005/12/20 | 1,432 | 1,461 | 1,425 | 1,459 | 2,899,000 |
| 2005/12/19 | 1,430 | 1,434 | 1,412 | 1,429 | 1,753,000 |
| 2005/12/16 | 1,426 | 1,436 | 1,420 | 1,425 | 4,196,000 |
| 2005/12/15 | 1,440 | 1,468 | 1,433 | 1,436 | 3,206,000 |
| 2005/12/14 | 1,516 | 1,520 | 1,451 | 1,462 | 4,961,000 |
| 2005/12/13 | 1,499 | 1,519 | 1,490 | 1,510 | 3,629,000 |
| 2005/12/12 | 1,479 | 1,496 | 1,478 | 1,490 | 5,039,000 |
| 2005/12/09 | 1,426 | 1,467 | 1,426 | 1,454 | 9,837,000 |
| 2005/12/08 | 1,499 | 1,519 | 1,441 | 1,446 | 7,314,000 |
| 2005/12/07 | 1,527 | 1,555 | 1,503 | 1,507 | 6,228,000 |
| 2005/12/06 | 1,498 | 1,542 | 1,482 | 1,509 | 7,257,000 |
| 2005/12/05 | 1,489 | 1,499 | 1,479 | 1,497 | 4,960,000 |
| 2005/12/02 | 1,495 | 1,495 | 1,471 | 1,489 | 3,080,000 |
| 2005/12/01 | 1,480 | 1,495 | 1,466 | 1,495 | 3,545,000 |
| 2005/11/30 | 1,490 | 1,490 | 1,460 | 1,475 | 2,138,000 |
| 2005/11/29 | 1,473 | 1,489 | 1,464 | 1,470 | 2,377,000 |
| 2005/11/28 | 1,460 | 1,474 | 1,422 | 1,473 | 4,745,000 |
| 2005/11/25 | 1,437 | 1,462 | 1,407 | 1,447 | 5,556,000 |
| 2005/11/24 | 1,450 | 1,469 | 1,450 | 1,452 | 4,576,000 |
| 2005/11/22 | 1,470 | 1,475 | 1,431 | 1,450 | 4,195,000 |
| 2005/11/21 | 1,505 | 1,506 | 1,450 | 1,464 | 4,362,000 |
| 2005/11/18 | 1,495 | 1,499 | 1,483 | 1,496 | 5,291,000 |
| 2005/11/17 | 1,439 | 1,452 | 1,416 | 1,438 | 3,073,000 |
| 2005/11/16 | 1,420 | 1,458 | 1,395 | 1,432 | 4,806,000 |
| 2005/11/15 | 1,475 | 1,475 | 1,454 | 1,460 | 4,599,000 |
| 2005/11/14 | 1,481 | 1,490 | 1,455 | 1,458 | 6,596,000 |
| 2005/11/11 | 1,420 | 1,447 | 1,412 | 1,441 | 4,459,000 |
| 2005/11/10 | 1,465 | 1,471 | 1,411 | 1,420 | 5,297,000 |
| 2005/11/09 | 1,435 | 1,468 | 1,435 | 1,453 | 7,449,000 |
| 2005/11/08 | 1,480 | 1,481 | 1,441 | 1,455 | 4,058,000 |
| 2005/11/07 | 1,500 | 1,510 | 1,452 | 1,491 | 6,434,000 |
| 2005/11/04 | 1,450 | 1,501 | 1,420 | 1,499 | 13,584,000 |
| 2005/11/02 | 1,411 | 1,411 | 1,376 | 1,390 | 8,104,000 |
| 2005/11/01 | 1,395 | 1,395 | 1,349 | 1,388 | 7,344,000 |
| 2005/10/31 | 1,473 | 1,473 | 1,387 | 1,394 | 15,082,000 |
| 2005/10/28 | 1,520 | 1,545 | 1,519 | 1,533 | 4,473,000 |
| 2005/10/27 | 1,503 | 1,553 | 1,501 | 1,535 | 5,920,000 |
| 2005/10/26 | 1,452 | 1,495 | 1,452 | 1,488 | 3,100,000 |
| 2005/10/25 | 1,462 | 1,475 | 1,455 | 1,459 | 2,585,000 |
| 2005/10/24 | 1,453 | 1,459 | 1,430 | 1,441 | 3,117,000 |
| 2005/10/21 | 1,435 | 1,477 | 1,425 | 1,459 | 3,381,000 |
| 2005/10/20 | 1,490 | 1,495 | 1,456 | 1,465 | 3,105,000 |
| 2005/10/19 | 1,480 | 1,494 | 1,461 | 1,466 | 3,274,000 |
| 2005/10/18 | 1,460 | 1,507 | 1,460 | 1,475 | 2,920,000 |
| 2005/10/17 | 1,530 | 1,532 | 1,463 | 1,480 | 4,287,000 |
| 2005/10/14 | 1,556 | 1,556 | 1,515 | 1,539 | 4,099,000 |
| 2005/10/13 | 1,545 | 1,574 | 1,512 | 1,553 | 3,283,000 |
| 2005/10/12 | 1,618 | 1,618 | 1,550 | 1,550 | 6,942,000 |
| 2005/10/11 | 1,499 | 1,575 | 1,492 | 1,545 | 5,866,000 |
| 2005/10/07 | 1,456 | 1,504 | 1,440 | 1,487 | 4,396,000 |
| 2005/10/06 | 1,492 | 1,499 | 1,447 | 1,459 | 4,746,000 |
| 2005/10/05 | 1,568 | 1,569 | 1,511 | 1,522 | 3,723,000 |
| 2005/10/04 | 1,579 | 1,581 | 1,513 | 1,576 | 3,700,000 |
| 2005/10/03 | 1,561 | 1,569 | 1,502 | 1,549 | 4,487,000 |
| 2005/09/30 | 1,650 | 1,680 | 1,572 | 1,572 | 6,139,000 |
| 2005/09/29 | 1,590 | 1,687 | 1,584 | 1,687 | 5,403,000 |
| 2005/09/28 | 1,456 | 1,590 | 1,441 | 1,562 | 4,231,000 |
| 2005/09/27 | 1,470 | 1,479 | 1,435 | 1,436 | 3,551,000 |
| 2005/09/26 | 1,392 | 1,450 | 1,391 | 1,450 | 3,491,000 |
| 2005/09/22 | 1,379 | 1,396 | 1,370 | 1,390 | 2,761,000 |
| 2005/09/21 | 1,369 | 1,403 | 1,348 | 1,399 | 6,928,000 |
| 2005/09/20 | 1,301 | 1,349 | 1,297 | 1,345 | 3,581,000 |
| 2005/09/16 | 1,290 | 1,295 | 1,272 | 1,292 | 1,726,000 |
| 2005/09/15 | 1,261 | 1,289 | 1,259 | 1,287 | 1,938,000 |
| 2005/09/14 | 1,279 | 1,289 | 1,276 | 1,281 | 2,613,000 |
| 2005/09/13 | 1,275 | 1,291 | 1,270 | 1,283 | 4,993,000 |
| 2005/09/12 | 1,263 | 1,275 | 1,253 | 1,272 | 5,080,000 |
| 2005/09/09 | 1,240 | 1,240 | 1,203 | 1,224 | 7,951,000 |
| 2005/09/08 | 1,195 | 1,222 | 1,186 | 1,222 | 6,930,000 |
| 2005/09/07 | 1,211 | 1,215 | 1,175 | 1,175 | 2,256,000 |
| 2005/09/06 | 1,193 | 1,212 | 1,193 | 1,197 | 4,358,000 |
| 2005/09/05 | 1,165 | 1,218 | 1,155 | 1,209 | 8,976,000 |
| 2005/09/02 | 1,188 | 1,193 | 1,150 | 1,163 | 9,706,000 |
| 2005/09/01 | 1,215 | 1,234 | 1,187 | 1,202 | 7,852,000 |
| 2005/08/31 | 1,257 | 1,257 | 1,235 | 1,235 | 1,924,000 |
| 2005/08/30 | 1,243 | 1,259 | 1,240 | 1,258 | 3,764,000 |
| 2005/08/29 | 1,228 | 1,236 | 1,220 | 1,220 | 2,263,000 |
| 2005/08/26 | 1,254 | 1,262 | 1,229 | 1,236 | 3,279,000 |
| 2005/08/25 | 1,295 | 1,297 | 1,256 | 1,257 | 4,730,000 |
| 2005/08/24 | 1,248 | 1,300 | 1,248 | 1,293 | 8,551,000 |
| 2005/08/23 | 1,317 | 1,326 | 1,259 | 1,263 | 6,764,000 |
| 2005/08/22 | 1,252 | 1,335 | 1,252 | 1,328 | 4,180,000 |
| 2005/08/19 | 1,246 | 1,250 | 1,228 | 1,243 | 1,989,000 |
| 2005/08/18 | 1,260 | 1,269 | 1,251 | 1,259 | 3,665,000 |
| 2005/08/17 | 1,249 | 1,277 | 1,241 | 1,249 | 3,029,000 |
| 2005/08/16 | 1,260 | 1,270 | 1,245 | 1,253 | 4,051,000 |
| 2005/08/15 | 1,220 | 1,240 | 1,216 | 1,240 | 2,229,000 |
| 2005/08/12 | 1,229 | 1,237 | 1,205 | 1,210 | 3,552,000 |
| 2005/08/11 | 1,200 | 1,247 | 1,193 | 1,227 | 5,115,000 |
| 2005/08/10 | 1,130 | 1,175 | 1,130 | 1,168 | 4,623,000 |
| 2005/08/09 | 1,104 | 1,133 | 1,104 | 1,127 | 2,542,000 |
| 2005/08/08 | 1,102 | 1,125 | 1,095 | 1,123 | 1,844,000 |
| 2005/08/05 | 1,132 | 1,139 | 1,112 | 1,122 | 1,522,000 |
| 2005/08/04 | 1,148 | 1,154 | 1,126 | 1,147 | 2,237,000 |
| 2005/08/03 | 1,140 | 1,155 | 1,133 | 1,146 | 2,991,000 |
| 2005/08/02 | 1,133 | 1,145 | 1,132 | 1,140 | 2,485,000 |
| 2005/08/01 | 1,099 | 1,130 | 1,095 | 1,130 | 3,594,000 |
| 2005/07/29 | 1,145 | 1,148 | 1,131 | 1,138 | 1,741,000 |
| 2005/07/28 | 1,141 | 1,143 | 1,130 | 1,140 | 2,031,000 |
| 2005/07/27 | 1,102 | 1,127 | 1,098 | 1,124 | 2,601,000 |
| 2005/07/26 | 1,103 | 1,109 | 1,094 | 1,102 | 1,204,000 |
| 2005/07/25 | 1,117 | 1,120 | 1,104 | 1,110 | 1,372,000 |
| 2005/07/22 | 1,122 | 1,129 | 1,112 | 1,112 | 1,612,000 |
| 2005/07/21 | 1,140 | 1,145 | 1,120 | 1,120 | 2,493,000 |
| 2005/07/20 | 1,147 | 1,148 | 1,138 | 1,148 | 1,497,000 |
| 2005/07/19 | 1,147 | 1,149 | 1,139 | 1,142 | 1,805,000 |
| 2005/07/15 | 1,133 | 1,145 | 1,133 | 1,142 | 1,076,000 |
| 2005/07/14 | 1,142 | 1,145 | 1,130 | 1,132 | 2,058,000 |
| 2005/07/13 | 1,131 | 1,143 | 1,120 | 1,131 | 2,058,000 |
| 2005/07/12 | 1,131 | 1,145 | 1,129 | 1,138 | 1,626,000 |
| 2005/07/11 | 1,142 | 1,148 | 1,126 | 1,127 | 2,386,000 |
| 2005/07/08 | 1,145 | 1,150 | 1,136 | 1,141 | 1,855,000 |
| 2005/07/07 | 1,137 | 1,147 | 1,132 | 1,146 | 2,430,000 |
| 2005/07/06 | 1,152 | 1,154 | 1,127 | 1,129 | 3,249,000 |
| 2005/07/05 | 1,150 | 1,153 | 1,144 | 1,150 | 2,727,000 |
| 2005/07/04 | 1,145 | 1,149 | 1,136 | 1,149 | 2,479,000 |
| 2005/07/01 | 1,135 | 1,137 | 1,123 | 1,135 | 2,134,000 |
| 2005/06/30 | 1,132 | 1,140 | 1,125 | 1,140 | 2,485,000 |
| 2005/06/29 | 1,121 | 1,137 | 1,120 | 1,135 | 2,551,000 |
| 2005/06/28 | 1,106 | 1,124 | 1,104 | 1,118 | 1,869,000 |
| 2005/06/27 | 1,110 | 1,110 | 1,093 | 1,101 | 2,824,000 |
| 2005/06/24 | 1,102 | 1,117 | 1,099 | 1,116 | 2,905,000 |
| 2005/06/23 | 1,090 | 1,107 | 1,089 | 1,103 | 3,423,000 |
| 2005/06/22 | 1,104 | 1,104 | 1,087 | 1,098 | 4,121,000 |
| 2005/06/21 | 1,115 | 1,115 | 1,103 | 1,110 | 4,993,000 |
| 2005/06/20 | 1,100 | 1,104 | 1,080 | 1,097 | 4,471,000 |
| 2005/06/17 | 1,127 | 1,130 | 1,112 | 1,120 | 4,637,000 |
| 2005/06/16 | 1,149 | 1,156 | 1,118 | 1,127 | 4,749,000 |
| 2005/06/15 | 1,135 | 1,145 | 1,118 | 1,144 | 4,701,000 |
| 2005/06/14 | 1,139 | 1,141 | 1,134 | 1,136 | 1,666,000 |
| 2005/06/13 | 1,141 | 1,154 | 1,132 | 1,134 | 2,590,000 |
| 2005/06/10 | 1,122 | 1,147 | 1,120 | 1,140 | 6,263,000 |
| 2005/06/09 | 1,130 | 1,130 | 1,109 | 1,122 | 3,210,000 |
| 2005/06/08 | 1,118 | 1,130 | 1,101 | 1,128 | 5,173,000 |
| 2005/06/07 | 1,120 | 1,122 | 1,076 | 1,100 | 7,077,000 |
| 2005/06/06 | 1,140 | 1,140 | 1,118 | 1,129 | 5,299,000 |
| 2005/06/03 | 1,142 | 1,151 | 1,137 | 1,150 | 5,132,000 |
| 2005/06/02 | 1,097 | 1,136 | 1,096 | 1,122 | 4,624,000 |
| 2005/06/01 | 1,068 | 1,082 | 1,068 | 1,080 | 1,804,000 |
| 2005/05/31 | 1,075 | 1,083 | 1,055 | 1,067 | 2,089,000 |
| 2005/05/30 | 1,040 | 1,079 | 1,039 | 1,072 | 2,179,000 |
| 2005/05/27 | 1,060 | 1,063 | 1,039 | 1,048 | 1,902,000 |
| 2005/05/26 | 1,043 | 1,056 | 1,038 | 1,041 | 1,859,000 |
| 2005/05/25 | 1,060 | 1,060 | 1,035 | 1,057 | 2,880,000 |
| 2005/05/24 | 1,091 | 1,117 | 1,059 | 1,060 | 6,174,000 |
| 2005/05/23 | 1,065 | 1,087 | 1,061 | 1,080 | 1,059,000 |
| 2005/05/20 | 1,090 | 1,090 | 1,071 | 1,071 | 1,502,000 |
| 2005/05/19 | 1,060 | 1,088 | 1,057 | 1,080 | 3,652,000 |
| 2005/05/18 | 1,037 | 1,041 | 1,026 | 1,041 | 3,774,000 |
| 2005/05/17 | 1,065 | 1,067 | 1,023 | 1,041 | 3,162,000 |
| 2005/05/16 | 1,061 | 1,068 | 1,037 | 1,039 | 1,531,000 |
| 2005/05/13 | 1,065 | 1,075 | 1,055 | 1,074 | 1,639,000 |
| 2005/05/12 | 1,050 | 1,070 | 1,050 | 1,067 | 1,982,000 |
| 2005/05/11 | 1,042 | 1,050 | 1,033 | 1,049 | 1,995,000 |
| 2005/05/10 | 1,073 | 1,075 | 1,051 | 1,051 | 1,536,000 |
| 2005/05/09 | 1,078 | 1,085 | 1,066 | 1,075 | 1,638,000 |
| 2005/05/06 | 1,080 | 1,093 | 1,072 | 1,084 | 1,935,000 |
| 2005/05/02 | 1,047 | 1,065 | 1,040 | 1,062 | 1,691,000 |
| 2005/04/28 | 1,026 | 1,044 | 1,026 | 1,042 | 2,449,000 |
| 2005/04/27 | 1,019 | 1,045 | 1,018 | 1,038 | 1,624,000 |
| 2005/04/26 | 1,040 | 1,042 | 1,025 | 1,035 | 1,485,000 |
| 2005/04/25 | 1,024 | 1,038 | 1,020 | 1,036 | 1,380,000 |
| 2005/04/22 | 1,037 | 1,037 | 1,023 | 1,026 | 2,057,000 |
| 2005/04/21 | 995 | 1,027 | 989 | 1,021 | 2,846,000 |
| 2005/04/20 | 1,014 | 1,018 | 1,003 | 1,015 | 3,158,000 |
| 2005/04/19 | 983 | 1,006 | 970 | 999 | 3,388,000 |
| 2005/04/18 | 979 | 993 | 962 | 978 | 6,178,000 |
| 2005/04/15 | 987 | 997 | 976 | 984 | 3,850,000 |
| 2005/04/14 | 1,011 | 1,015 | 1,001 | 1,007 | 1,255,000 |
| 2005/04/13 | 1,035 | 1,039 | 1,011 | 1,018 | 2,324,000 |
| 2005/04/12 | 1,046 | 1,052 | 1,039 | 1,044 | 1,705,000 |
| 2005/04/11 | 1,044 | 1,044 | 1,031 | 1,042 | 2,412,000 |
| 2005/04/08 | 1,053 | 1,061 | 1,040 | 1,046 | 2,853,000 |
| 2005/04/07 | 1,043 | 1,054 | 1,035 | 1,046 | 2,789,000 |
| 2005/04/06 | 1,045 | 1,050 | 1,035 | 1,039 | 3,529,000 |
| 2005/04/05 | 1,050 | 1,057 | 1,034 | 1,039 | 4,879,000 |
| 2005/04/04 | 1,064 | 1,069 | 1,050 | 1,057 | 2,004,000 |
| 2005/04/01 | 1,051 | 1,074 | 1,037 | 1,063 | 3,382,000 |
| 2005/03/31 | 1,040 | 1,070 | 1,026 | 1,066 | 6,597,000 |
| 2005/03/30 | 1,026 | 1,042 | 999 | 1,000 | 4,092,000 |
| 2005/03/29 | 1,072 | 1,074 | 1,043 | 1,046 | 2,250,000 |
| 2005/03/28 | 1,039 | 1,069 | 1,039 | 1,065 | 1,537,000 |
| 2005/03/25 | 1,073 | 1,073 | 1,045 | 1,061 | 2,421,000 |
| 2005/03/24 | 1,045 | 1,072 | 1,043 | 1,072 | 3,535,000 |
| 2005/03/23 | 1,047 | 1,050 | 1,039 | 1,045 | 3,080,000 |
| 2005/03/22 | 1,060 | 1,061 | 1,044 | 1,047 | 2,784,000 |
| 2005/03/18 | 1,047 | 1,067 | 1,047 | 1,065 | 2,905,000 |
| 2005/03/17 | 1,041 | 1,052 | 1,041 | 1,049 | 1,889,000 |
| 2005/03/16 | 1,053 | 1,066 | 1,031 | 1,061 | 3,023,000 |
| 2005/03/15 | 1,090 | 1,090 | 1,065 | 1,072 | 3,871,000 |
| 2005/03/14 | 1,100 | 1,106 | 1,087 | 1,089 | 1,938,000 |
| 2005/03/11 | 1,081 | 1,106 | 1,081 | 1,099 | 6,462,000 |
| 2005/03/10 | 1,093 | 1,105 | 1,093 | 1,095 | 2,067,000 |
| 2005/03/09 | 1,104 | 1,120 | 1,095 | 1,107 | 4,022,000 |
| 2005/03/08 | 1,108 | 1,114 | 1,088 | 1,088 | 4,049,000 |
| 2005/03/07 | 1,100 | 1,137 | 1,090 | 1,127 | 3,514,000 |
| 2005/03/04 | 1,091 | 1,095 | 1,086 | 1,087 | 1,904,000 |
| 2005/03/03 | 1,104 | 1,113 | 1,095 | 1,097 | 2,074,000 |
| 2005/03/02 | 1,108 | 1,119 | 1,100 | 1,103 | 1,925,000 |
| 2005/03/01 | 1,110 | 1,137 | 1,100 | 1,119 | 3,211,000 |
| 2005/02/28 | 1,100 | 1,111 | 1,093 | 1,106 | 2,598,000 |
| 2005/02/25 | 1,078 | 1,104 | 1,076 | 1,101 | 2,765,000 |
| 2005/02/24 | 1,069 | 1,081 | 1,065 | 1,075 | 2,251,000 |
| 2005/02/23 | 1,075 | 1,078 | 1,063 | 1,070 | 2,275,000 |
| 2005/02/22 | 1,085 | 1,091 | 1,074 | 1,080 | 3,087,000 |
| 2005/02/21 | 1,090 | 1,097 | 1,076 | 1,091 | 2,212,000 |
| 2005/02/18 | 1,067 | 1,081 | 1,065 | 1,081 | 2,625,000 |
| 2005/02/17 | 1,080 | 1,087 | 1,066 | 1,087 | 2,774,000 |
| 2005/02/16 | 1,100 | 1,110 | 1,084 | 1,085 | 2,071,000 |
| 2005/02/15 | 1,125 | 1,125 | 1,106 | 1,113 | 3,284,000 |
| 2005/02/14 | 1,150 | 1,155 | 1,123 | 1,123 | 5,043,000 |
| 2005/02/10 | 1,100 | 1,109 | 1,081 | 1,097 | 3,908,000 |
| 2005/02/09 | 1,100 | 1,105 | 1,091 | 1,099 | 4,655,000 |
| 2005/02/08 | 1,078 | 1,105 | 1,074 | 1,100 | 4,279,000 |
| 2005/02/07 | 1,058 | 1,074 | 1,058 | 1,074 | 3,601,000 |
| 2005/02/04 | 1,084 | 1,084 | 1,043 | 1,050 | 5,436,000 |
| 2005/02/03 | 1,096 | 1,096 | 1,075 | 1,084 | 2,124,000 |
| 2005/02/02 | 1,103 | 1,107 | 1,089 | 1,095 | 2,874,000 |
| 2005/02/01 | 1,105 | 1,108 | 1,080 | 1,101 | 4,877,000 |
| 2005/01/31 | 1,061 | 1,101 | 1,060 | 1,096 | 4,746,000 |
| 2005/01/28 | 1,065 | 1,078 | 1,058 | 1,064 | 3,679,000 |
| 2005/01/27 | 1,106 | 1,113 | 1,065 | 1,071 | 6,592,000 |
| 2005/01/26 | 1,100 | 1,112 | 1,090 | 1,103 | 7,750,000 |
| 2005/01/25 | 1,060 | 1,085 | 1,058 | 1,085 | 8,650,000 |
| 2005/01/24 | 1,026 | 1,053 | 1,021 | 1,050 | 4,598,000 |
| 2005/01/21 | 1,005 | 1,015 | 1,003 | 1,006 | 5,940,000 |
| 2005/01/20 | 1,030 | 1,043 | 1,020 | 1,025 | 5,634,000 |
| 2005/01/19 | 1,070 | 1,071 | 1,042 | 1,044 | 4,408,000 |
| 2005/01/18 | 1,060 | 1,067 | 1,057 | 1,061 | 2,957,000 |
| 2005/01/17 | 1,053 | 1,070 | 1,041 | 1,059 | 3,195,000 |
| 2005/01/14 | 1,027 | 1,057 | 1,025 | 1,051 | 5,694,000 |
| 2005/01/13 | 1,047 | 1,055 | 1,037 | 1,047 | 5,756,000 |
| 2005/01/12 | 1,067 | 1,078 | 1,061 | 1,064 | 8,576,000 |
| 2005/01/11 | 1,020 | 1,070 | 1,017 | 1,063 | 7,544,000 |
| 2005/01/07 | 1,024 | 1,030 | 1,012 | 1,016 | 5,274,000 |
| 2005/01/06 | 978 | 1,019 | 977 | 1,019 | 5,369,000 |
| 2005/01/05 | 1,040 | 1,040 | 1,005 | 1,008 | 6,757,000 |
| 2005/01/04 | 1,014 | 1,060 | 1,014 | 1,045 | 2,628,000 |