三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 18,047 |
| 2005/12/29 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 18,668 |
| 2005/12/28 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 18,542 |
| 2005/12/27 | 1,270,000 | 1,290,000 | 1,260,000 | 1,270,000 | 18,581 |
| 2005/12/26 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 24,821 |
| 2005/12/22 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 27,596 |
| 2005/12/21 | 1,280,000 | 1,300,000 | 1,260,000 | 1,260,000 | 49,269 |
| 2005/12/20 | 1,250,000 | 1,270,000 | 1,230,000 | 1,270,000 | 44,250 |
| 2005/12/19 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 23,903 |
| 2005/12/16 | 1,210,000 | 1,240,000 | 1,200,000 | 1,230,000 | 28,612 |
| 2005/12/15 | 1,220,000 | 1,240,000 | 1,210,000 | 1,210,000 | 20,869 |
| 2005/12/14 | 1,250,000 | 1,270,000 | 1,220,000 | 1,220,000 | 56,699 |
| 2005/12/13 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 42,470 |
| 2005/12/12 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 49,691 |
| 2005/12/09 | 1,190,000 | 1,240,000 | 1,190,000 | 1,230,000 | 60,602 |
| 2005/12/08 | 1,230,000 | 1,240,000 | 1,170,000 | 1,190,000 | 57,320 |
| 2005/12/07 | 1,230,000 | 1,260,000 | 1,200,000 | 1,210,000 | 99,759 |
| 2005/12/06 | 1,170,000 | 1,210,000 | 1,150,000 | 1,190,000 | 102,071 |
| 2005/12/05 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 53,344 |
| 2005/12/02 | 1,160,000 | 1,170,000 | 1,130,000 | 1,130,000 | 68,450 |
| 2005/12/01 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 47,457 |
| 2005/11/30 | 1,150,000 | 1,150,000 | 1,120,000 | 1,130,000 | 37,286 |
| 2005/11/29 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 43,167 |
| 2005/11/28 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 34,381 |
| 2005/11/25 | 1,100,000 | 1,180,000 | 1,100,000 | 1,160,000 | 66,073 |
| 2005/11/24 | 1,140,000 | 1,150,000 | 1,100,000 | 1,100,000 | 38,388 |
| 2005/11/22 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 38,546 |
| 2005/11/21 | 1,190,000 | 1,190,000 | 1,130,000 | 1,150,000 | 44,146 |
| 2005/11/18 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 40,595 |
| 2005/11/17 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 40,510 |
| 2005/11/16 | 1,100,000 | 1,150,000 | 1,080,000 | 1,140,000 | 42,113 |
| 2005/11/15 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 33,742 |
| 2005/11/14 | 1,160,000 | 1,160,000 | 1,120,000 | 1,120,000 | 21,420 |
| 2005/11/11 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 29,962 |
| 2005/11/10 | 1,130,000 | 1,160,000 | 1,100,000 | 1,140,000 | 36,213 |
| 2005/11/09 | 1,150,000 | 1,170,000 | 1,140,000 | 1,150,000 | 26,925 |
| 2005/11/08 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 50,158 |
| 2005/11/07 | 1,180,000 | 1,230,000 | 1,170,000 | 1,180,000 | 71,537 |
| 2005/11/04 | 1,190,000 | 1,200,000 | 1,160,000 | 1,160,000 | 57,645 |
| 2005/11/02 | 1,140,000 | 1,180,000 | 1,120,000 | 1,150,000 | 86,247 |
| 2005/11/01 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 49,198 |
| 2005/10/31 | 1,060,000 | 1,090,000 | 1,050,000 | 1,070,000 | 54,690 |
| 2005/10/28 | 1,050,000 | 1,070,000 | 1,040,000 | 1,040,000 | 41,888 |
| 2005/10/27 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 43,456 |
| 2005/10/26 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 30,424 |
| 2005/10/25 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 23,684 |
| 2005/10/24 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 26,930 |
| 2005/10/21 | 1,010,000 | 1,050,000 | 1,000,000 | 1,040,000 | 22,456 |
| 2005/10/20 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 24,803 |
| 2005/10/19 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 39,475 |
| 2005/10/18 | 1,020,000 | 1,070,000 | 1,020,000 | 1,030,000 | 33,809 |
| 2005/10/17 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 25,549 |
| 2005/10/14 | 1,070,000 | 1,080,000 | 1,030,000 | 1,040,000 | 57,246 |
| 2005/10/13 | 1,020,000 | 1,090,000 | 1,010,000 | 1,080,000 | 78,823 |
| 2005/10/12 | 1,060,000 | 1,100,000 | 1,040,000 | 1,040,000 | 70,544 |
| 2005/10/11 | 1,010,000 | 1,050,000 | 1,000,000 | 1,040,000 | 49,349 |
| 2005/10/07 | 975,000 | 1,010,000 | 963,000 | 988,000 | 75,376 |
| 2005/10/06 | 973,000 | 980,000 | 954,000 | 956,000 | 64,093 |
| 2005/10/05 | 1,010,000 | 1,020,000 | 984,000 | 993,000 | 76,274 |
| 2005/10/04 | 1,050,000 | 1,050,000 | 1,010,000 | 1,030,000 | 32,686 |
| 2005/10/03 | 1,050,000 | 1,070,000 | 1,020,000 | 1,060,000 | 38,303 |
| 2005/09/30 | 1,080,000 | 1,110,000 | 1,050,000 | 1,070,000 | 57,708 |
| 2005/09/29 | 1,100,000 | 1,160,000 | 1,060,000 | 1,070,000 | 114,326 |
| 2005/09/28 | 1,010,000 | 1,060,000 | 1,010,000 | 1,060,000 | 64,662 |
| 2005/09/27 | 1,050,000 | 1,070,000 | 1,010,000 | 1,010,000 | 54,845 |
| 2005/09/26 | 1,010,000 | 1,050,000 | 1,010,000 | 1,030,000 | 38,842 |
| 2005/09/22 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 24,762 |
| 2005/09/21 | 1,030,000 | 1,040,000 | 1,000,000 | 1,030,000 | 53,396 |
| 2005/09/20 | 970,000 | 1,010,000 | 969,000 | 1,010,000 | 70,908 |
| 2005/09/16 | 954,000 | 971,000 | 946,000 | 965,000 | 61,148 |
| 2005/09/15 | 930,000 | 944,000 | 928,000 | 944,000 | 31,780 |
| 2005/09/14 | 934,000 | 938,000 | 932,000 | 934,000 | 38,397 |
| 2005/09/13 | 931,000 | 942,000 | 920,000 | 941,000 | 65,881 |
| 2005/09/12 | 914,000 | 936,000 | 912,000 | 929,000 | 104,477 |
| 2005/09/09 | 890,000 | 898,000 | 877,000 | 894,000 | 76,850 |
| 2005/09/08 | 880,000 | 890,000 | 873,000 | 889,000 | 42,147 |
| 2005/09/07 | 897,000 | 899,000 | 874,000 | 884,000 | 48,716 |
| 2005/09/06 | 897,000 | 900,000 | 887,000 | 891,000 | 36,036 |
| 2005/09/05 | 879,000 | 898,000 | 871,000 | 898,000 | 53,797 |
| 2005/09/02 | 886,000 | 887,000 | 865,000 | 871,000 | 41,503 |
| 2005/09/01 | 902,000 | 909,000 | 878,000 | 882,000 | 66,242 |
| 2005/08/31 | 902,000 | 912,000 | 887,000 | 902,000 | 112,103 |
| 2005/08/30 | 880,000 | 904,000 | 878,000 | 900,000 | 76,644 |
| 2005/08/29 | 866,000 | 891,000 | 865,000 | 867,000 | 63,413 |
| 2005/08/26 | 878,000 | 882,000 | 862,000 | 872,000 | 34,597 |
| 2005/08/25 | 890,000 | 898,000 | 870,000 | 873,000 | 59,190 |
| 2005/08/24 | 874,000 | 906,000 | 873,000 | 900,000 | 101,034 |
| 2005/08/23 | 921,000 | 927,000 | 886,000 | 891,000 | 106,331 |
| 2005/08/22 | 885,000 | 930,000 | 884,000 | 930,000 | 96,826 |
| 2005/08/19 | 855,000 | 876,000 | 849,000 | 875,000 | 65,434 |
| 2005/08/18 | 871,000 | 874,000 | 855,000 | 855,000 | 48,126 |
| 2005/08/17 | 850,000 | 883,000 | 845,000 | 855,000 | 57,495 |
| 2005/08/16 | 854,000 | 861,000 | 845,000 | 858,000 | 53,428 |
| 2005/08/15 | 835,000 | 869,000 | 833,000 | 859,000 | 89,355 |
| 2005/08/12 | 817,000 | 840,000 | 816,000 | 837,000 | 110,616 |
| 2005/08/11 | 782,000 | 817,000 | 782,000 | 812,000 | 129,544 |
| 2005/08/10 | 748,000 | 765,000 | 747,000 | 762,000 | 48,171 |
| 2005/08/09 | 736,000 | 743,000 | 732,000 | 739,000 | 17,914 |
| 2005/08/08 | 728,000 | 733,000 | 723,000 | 732,000 | 18,008 |
| 2005/08/05 | 738,000 | 741,000 | 730,000 | 733,000 | 20,277 |
| 2005/08/04 | 747,000 | 747,000 | 737,000 | 744,000 | 18,179 |
| 2005/08/03 | 745,000 | 753,000 | 742,000 | 745,000 | 34,415 |
| 2005/08/02 | 741,000 | 745,000 | 738,000 | 743,000 | 13,739 |
| 2005/08/01 | 742,000 | 745,000 | 741,000 | 741,000 | 12,849 |
| 2005/07/29 | 743,000 | 745,000 | 736,000 | 741,000 | 25,149 |
| 2005/07/28 | 727,000 | 736,000 | 725,000 | 734,000 | 40,797 |
| 2005/07/27 | 715,000 | 720,000 | 714,000 | 720,000 | 27,111 |
| 2005/07/26 | 715,000 | 716,000 | 711,000 | 715,000 | 10,706 |
| 2005/07/25 | 716,000 | 719,000 | 712,000 | 716,000 | 15,154 |
| 2005/07/22 | 723,000 | 724,000 | 715,000 | 717,000 | 17,153 |
| 2005/07/21 | 729,000 | 729,000 | 720,000 | 722,000 | 17,209 |
| 2005/07/20 | 732,000 | 734,000 | 727,000 | 727,000 | 16,164 |
| 2005/07/19 | 745,000 | 746,000 | 734,000 | 734,000 | 19,193 |
| 2005/07/15 | 747,000 | 749,000 | 746,000 | 747,000 | 11,736 |
| 2005/07/14 | 744,000 | 746,000 | 741,000 | 742,000 | 15,179 |
| 2005/07/13 | 737,000 | 739,000 | 734,000 | 738,000 | 10,010 |
| 2005/07/12 | 740,000 | 741,000 | 736,000 | 738,000 | 16,253 |
| 2005/07/11 | 737,000 | 742,000 | 733,000 | 734,000 | 16,941 |
| 2005/07/08 | 734,000 | 739,000 | 733,000 | 735,000 | 11,336 |
| 2005/07/07 | 736,000 | 738,000 | 732,000 | 735,000 | 17,195 |
| 2005/07/06 | 746,000 | 750,000 | 738,000 | 739,000 | 15,611 |
| 2005/07/05 | 746,000 | 749,000 | 743,000 | 745,000 | 15,085 |
| 2005/07/04 | 752,000 | 754,000 | 749,000 | 750,000 | 14,260 |
| 2005/07/01 | 749,000 | 754,000 | 747,000 | 752,000 | 23,385 |
| 2005/06/30 | 750,000 | 752,000 | 747,000 | 750,000 | 19,910 |
| 2005/06/29 | 743,000 | 748,000 | 742,000 | 748,000 | 29,383 |
| 2005/06/28 | 737,000 | 743,000 | 736,000 | 742,000 | 12,153 |
| 2005/06/27 | 745,000 | 745,000 | 738,000 | 739,000 | 15,731 |
| 2005/06/24 | 738,000 | 747,000 | 738,000 | 747,000 | 13,829 |
| 2005/06/23 | 744,000 | 748,000 | 743,000 | 747,000 | 19,453 |
| 2005/06/22 | 738,000 | 743,000 | 733,000 | 743,000 | 16,575 |
| 2005/06/21 | 733,000 | 743,000 | 733,000 | 743,000 | 19,914 |
| 2005/06/20 | 740,000 | 740,000 | 734,000 | 737,000 | 16,398 |
| 2005/06/17 | 740,000 | 742,000 | 734,000 | 742,000 | 24,544 |
| 2005/06/16 | 736,000 | 745,000 | 735,000 | 740,000 | 43,465 |
| 2005/06/15 | 722,000 | 734,000 | 721,000 | 733,000 | 60,283 |
| 2005/06/14 | 715,000 | 717,000 | 714,000 | 714,000 | 9,710 |
| 2005/06/13 | 718,000 | 723,000 | 717,000 | 719,000 | 8,954 |
| 2005/06/10 | 719,000 | 723,000 | 718,000 | 719,000 | 17,670 |
| 2005/06/09 | 723,000 | 723,000 | 716,000 | 718,000 | 15,613 |
| 2005/06/08 | 717,000 | 726,000 | 716,000 | 723,000 | 21,466 |
| 2005/06/07 | 720,000 | 721,000 | 713,000 | 717,000 | 15,212 |
| 2005/06/06 | 720,000 | 726,000 | 718,000 | 721,000 | 14,577 |
| 2005/06/03 | 723,000 | 725,000 | 713,000 | 723,000 | 31,771 |
| 2005/06/02 | 720,000 | 724,000 | 716,000 | 720,000 | 30,327 |
| 2005/06/01 | 699,000 | 715,000 | 698,000 | 714,000 | 28,739 |
| 2005/05/31 | 709,000 | 711,000 | 705,000 | 705,000 | 41,258 |
| 2005/05/30 | 693,000 | 707,000 | 693,000 | 707,000 | 67,593 |
| 2005/05/27 | 683,000 | 684,000 | 677,000 | 683,000 | 16,127 |
| 2005/05/26 | 683,000 | 687,000 | 682,000 | 683,000 | 19,604 |
| 2005/05/25 | 685,000 | 692,000 | 682,000 | 687,000 | 32,316 |
| 2005/05/24 | 685,000 | 694,000 | 683,000 | 685,000 | 29,771 |
| 2005/05/23 | 677,000 | 683,000 | 673,000 | 680,000 | 22,604 |
| 2005/05/20 | 675,000 | 681,000 | 673,000 | 677,000 | 19,810 |
| 2005/05/19 | 670,000 | 673,000 | 660,000 | 672,000 | 26,608 |
| 2005/05/18 | 668,000 | 669,000 | 660,000 | 660,000 | 19,465 |
| 2005/05/17 | 676,000 | 676,000 | 659,000 | 665,000 | 15,175 |
| 2005/05/16 | 674,000 | 678,000 | 670,000 | 671,000 | 12,847 |
| 2005/05/13 | 680,000 | 681,000 | 675,000 | 675,000 | 12,793 |
| 2005/05/12 | 677,000 | 679,000 | 675,000 | 678,000 | 13,309 |
| 2005/05/11 | 683,000 | 683,000 | 675,000 | 683,000 | 10,815 |
| 2005/05/10 | 690,000 | 690,000 | 681,000 | 685,000 | 13,813 |
| 2005/05/09 | 690,000 | 692,000 | 685,000 | 689,000 | 20,589 |
| 2005/05/06 | 688,000 | 695,000 | 687,000 | 691,000 | 14,408 |
| 2005/05/02 | 680,000 | 684,000 | 675,000 | 684,000 | 9,318 |
| 2005/04/28 | 676,000 | 678,000 | 672,000 | 678,000 | 8,966 |
| 2005/04/27 | 675,000 | 678,000 | 673,000 | 676,000 | 15,985 |
| 2005/04/26 | 684,000 | 684,000 | 679,000 | 680,000 | 10,209 |
| 2005/04/25 | 683,000 | 686,000 | 683,000 | 683,000 | 12,377 |
| 2005/04/22 | 690,000 | 691,000 | 683,000 | 686,000 | 13,526 |
| 2005/04/21 | 680,000 | 686,000 | 675,000 | 686,000 | 22,035 |
| 2005/04/20 | 695,000 | 695,000 | 685,000 | 687,000 | 20,667 |
| 2005/04/19 | 685,000 | 689,000 | 683,000 | 688,000 | 22,619 |
| 2005/04/18 | 682,000 | 686,000 | 676,000 | 677,000 | 38,813 |
| 2005/04/15 | 690,000 | 698,000 | 689,000 | 692,000 | 32,903 |
| 2005/04/14 | 701,000 | 702,000 | 692,000 | 700,000 | 39,187 |
| 2005/04/13 | 708,000 | 711,000 | 701,000 | 708,000 | 22,982 |
| 2005/04/12 | 711,000 | 713,000 | 707,000 | 707,000 | 15,039 |
| 2005/04/11 | 712,000 | 715,000 | 708,000 | 712,000 | 13,791 |
| 2005/04/08 | 718,000 | 718,000 | 710,000 | 714,000 | 26,546 |
| 2005/04/07 | 721,000 | 722,000 | 713,000 | 718,000 | 23,277 |
| 2005/04/06 | 726,000 | 727,000 | 719,000 | 723,000 | 14,754 |
| 2005/04/05 | 727,000 | 730,000 | 722,000 | 726,000 | 12,763 |
| 2005/04/04 | 730,000 | 730,000 | 724,000 | 726,000 | 8,715 |
| 2005/04/01 | 720,000 | 730,000 | 719,000 | 730,000 | 11,819 |
| 2005/03/31 | 720,000 | 728,000 | 720,000 | 726,000 | 7,871 |
| 2005/03/30 | 721,000 | 727,000 | 717,000 | 722,000 | 20,774 |
| 2005/03/29 | 735,000 | 735,000 | 729,000 | 729,000 | 15,692 |
| 2005/03/28 | 726,000 | 734,000 | 725,000 | 734,000 | 12,747 |
| 2005/03/25 | 724,000 | 729,000 | 721,000 | 729,000 | 19,557 |
| 2005/03/24 | 727,000 | 729,000 | 723,000 | 724,000 | 13,461 |
| 2005/03/23 | 732,000 | 734,000 | 728,000 | 730,000 | 20,597 |
| 2005/03/22 | 737,000 | 740,000 | 735,000 | 737,000 | 16,004 |
| 2005/03/18 | 741,000 | 743,000 | 738,000 | 741,000 | 15,713 |
| 2005/03/17 | 740,000 | 745,000 | 739,000 | 740,000 | 14,210 |
| 2005/03/16 | 749,000 | 749,000 | 744,000 | 746,000 | 13,241 |
| 2005/03/15 | 750,000 | 750,000 | 743,000 | 748,000 | 25,043 |
| 2005/03/14 | 750,000 | 754,000 | 746,000 | 749,000 | 24,804 |
| 2005/03/11 | 743,000 | 748,000 | 742,000 | 744,000 | 33,462 |
| 2005/03/10 | 741,000 | 745,000 | 738,000 | 741,000 | 14,713 |
| 2005/03/09 | 739,000 | 745,000 | 737,000 | 741,000 | 28,569 |
| 2005/03/08 | 741,000 | 745,000 | 740,000 | 743,000 | 15,606 |
| 2005/03/07 | 748,000 | 751,000 | 747,000 | 748,000 | 33,816 |
| 2005/03/04 | 742,000 | 745,000 | 737,000 | 745,000 | 26,833 |
| 2005/03/03 | 739,000 | 743,000 | 733,000 | 743,000 | 57,458 |
| 2005/03/02 | 730,000 | 738,000 | 729,000 | 732,000 | 72,622 |
| 2005/03/01 | 725,000 | 729,000 | 716,000 | 726,000 | 65,978 |
| 2005/02/28 | 719,000 | 726,000 | 718,000 | 726,000 | 32,726 |
| 2005/02/25 | 716,000 | 717,000 | 714,000 | 716,000 | 19,432 |
| 2005/02/24 | 710,000 | 711,000 | 708,000 | 711,000 | 14,448 |
| 2005/02/23 | 708,000 | 711,000 | 706,000 | 708,000 | 14,935 |
| 2005/02/22 | 719,000 | 721,000 | 714,000 | 718,000 | 21,327 |
| 2005/02/21 | 715,000 | 721,000 | 715,000 | 719,000 | 20,054 |
| 2005/02/18 | 714,000 | 720,000 | 711,000 | 715,000 | 24,272 |
| 2005/02/17 | 717,000 | 718,000 | 712,000 | 714,000 | 17,400 |
| 2005/02/16 | 712,000 | 720,000 | 712,000 | 717,000 | 19,110 |
| 2005/02/15 | 722,000 | 725,000 | 713,000 | 715,000 | 24,331 |
| 2005/02/14 | 724,000 | 730,000 | 718,000 | 718,000 | 30,666 |
| 2005/02/10 | 712,000 | 722,000 | 706,000 | 717,000 | 67,775 |
| 2005/02/09 | 699,000 | 701,000 | 693,000 | 698,000 | 21,837 |
| 2005/02/08 | 692,000 | 700,000 | 685,000 | 698,000 | 31,622 |
| 2005/02/07 | 695,000 | 696,000 | 690,000 | 690,000 | 31,707 |
| 2005/02/04 | 692,000 | 693,000 | 678,000 | 686,000 | 60,802 |
| 2005/02/03 | 715,000 | 716,000 | 698,000 | 698,000 | 48,264 |
| 2005/02/02 | 721,000 | 726,000 | 715,000 | 718,000 | 23,364 |
| 2005/02/01 | 728,000 | 728,000 | 721,000 | 723,000 | 12,954 |
| 2005/01/31 | 723,000 | 729,000 | 721,000 | 726,000 | 14,421 |
| 2005/01/28 | 723,000 | 726,000 | 716,000 | 724,000 | 26,634 |
| 2005/01/27 | 727,000 | 730,000 | 723,000 | 723,000 | 20,040 |
| 2005/01/26 | 724,000 | 728,000 | 722,000 | 726,000 | 20,073 |
| 2005/01/25 | 717,000 | 720,000 | 711,000 | 719,000 | 28,392 |
| 2005/01/24 | 714,000 | 721,000 | 713,000 | 719,000 | 29,402 |
| 2005/01/21 | 711,000 | 717,000 | 708,000 | 710,000 | 27,568 |
| 2005/01/20 | 722,000 | 724,000 | 716,000 | 719,000 | 18,279 |
| 2005/01/19 | 732,000 | 736,000 | 725,000 | 725,000 | 21,042 |
| 2005/01/18 | 736,000 | 738,000 | 730,000 | 734,000 | 22,283 |
| 2005/01/17 | 736,000 | 738,000 | 733,000 | 736,000 | 16,448 |
| 2005/01/14 | 722,000 | 732,000 | 718,000 | 732,000 | 40,474 |
| 2005/01/13 | 729,000 | 733,000 | 722,000 | 727,000 | 20,534 |
| 2005/01/12 | 738,000 | 739,000 | 728,000 | 729,000 | 23,309 |
| 2005/01/11 | 738,000 | 745,000 | 735,000 | 739,000 | 25,461 |
| 2005/01/07 | 739,000 | 740,000 | 728,000 | 728,000 | 19,964 |
| 2005/01/06 | 726,000 | 738,000 | 725,000 | 738,000 | 24,071 |
| 2005/01/05 | 735,000 | 737,000 | 727,000 | 730,000 | 29,077 |
| 2005/01/04 | 738,000 | 742,000 | 734,000 | 739,000 | 23,313 |