野村ホールディングス(8604)の株価時系列情報
野村ホールディングス(8604)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 | 2,315 | 2,320 | 2,255 | 2,260 | 3,763,400 |
| 2005/12/29 | 2,290 | 2,320 | 2,275 | 2,285 | 8,099,600 |
| 2005/12/28 | 2,215 | 2,290 | 2,210 | 2,290 | 7,309,800 |
| 2005/12/27 | 2,220 | 2,250 | 2,215 | 2,245 | 6,955,500 |
| 2005/12/26 | 2,210 | 2,265 | 2,210 | 2,255 | 13,232,700 |
| 2005/12/22 | 2,185 | 2,205 | 2,160 | 2,190 | 6,450,900 |
| 2005/12/21 | 2,185 | 2,220 | 2,185 | 2,200 | 8,239,800 |
| 2005/12/20 | 2,075 | 2,170 | 2,070 | 2,150 | 7,536,200 |
| 2005/12/19 | 2,110 | 2,120 | 2,070 | 2,095 | 4,389,700 |
| 2005/12/16 | 2,100 | 2,145 | 2,075 | 2,095 | 7,736,500 |
| 2005/12/15 | 2,120 | 2,170 | 2,085 | 2,100 | 8,335,200 |
| 2005/12/14 | 2,230 | 2,230 | 2,150 | 2,175 | 8,942,800 |
| 2005/12/13 | 2,200 | 2,220 | 2,190 | 2,210 | 7,427,800 |
| 2005/12/12 | 2,200 | 2,245 | 2,195 | 2,230 | 8,662,000 |
| 2005/12/09 | 2,125 | 2,185 | 2,105 | 2,160 | 14,411,900 |
| 2005/12/08 | 2,180 | 2,180 | 2,070 | 2,085 | 15,022,000 |
| 2005/12/07 | 2,200 | 2,220 | 2,165 | 2,165 | 10,246,100 |
| 2005/12/06 | 2,175 | 2,230 | 2,155 | 2,155 | 11,365,900 |
| 2005/12/05 | 2,165 | 2,205 | 2,140 | 2,195 | 17,252,300 |
| 2005/12/02 | 2,070 | 2,185 | 2,055 | 2,175 | 32,192,900 |
| 2005/12/01 | 2,000 | 2,030 | 1,976 | 2,020 | 13,174,200 |
| 2005/11/30 | 2,045 | 2,045 | 2,000 | 2,005 | 5,234,300 |
| 2005/11/29 | 2,020 | 2,040 | 1,999 | 2,025 | 6,965,100 |
| 2005/11/28 | 2,040 | 2,060 | 2,025 | 2,060 | 6,535,900 |
| 2005/11/25 | 1,999 | 2,050 | 1,983 | 2,040 | 7,695,900 |
| 2005/11/24 | 2,065 | 2,075 | 1,988 | 2,000 | 9,881,000 |
| 2005/11/22 | 2,050 | 2,070 | 2,030 | 2,045 | 7,002,900 |
| 2005/11/21 | 2,080 | 2,090 | 2,015 | 2,030 | 9,421,200 |
| 2005/11/18 | 2,095 | 2,100 | 2,035 | 2,070 | 13,158,600 |
| 2005/11/17 | 1,997 | 2,065 | 1,974 | 2,055 | 16,256,100 |
| 2005/11/16 | 1,940 | 2,005 | 1,908 | 1,999 | 11,707,800 |
| 2005/11/15 | 1,956 | 1,978 | 1,940 | 1,943 | 10,013,200 |
| 2005/11/14 | 2,010 | 2,030 | 1,971 | 1,979 | 16,268,900 |
| 2005/11/11 | 1,988 | 2,045 | 1,982 | 2,040 | 27,033,100 |
| 2005/11/10 | 1,951 | 1,969 | 1,913 | 1,952 | 14,725,700 |
| 2005/11/09 | 1,990 | 1,996 | 1,958 | 1,968 | 15,680,900 |
| 2005/11/08 | 2,000 | 2,005 | 1,990 | 1,996 | 17,713,400 |
| 2005/11/07 | 1,968 | 2,015 | 1,965 | 1,986 | 23,689,400 |
| 2005/11/04 | 1,977 | 1,978 | 1,944 | 1,968 | 35,757,600 |
| 2005/11/02 | 1,836 | 1,866 | 1,836 | 1,857 | 23,136,400 |
| 2005/11/01 | 1,790 | 1,822 | 1,786 | 1,822 | 14,727,700 |
| 2005/10/31 | 1,749 | 1,773 | 1,743 | 1,766 | 11,652,100 |
| 2005/10/28 | 1,726 | 1,749 | 1,721 | 1,731 | 16,088,500 |
| 2005/10/27 | 1,730 | 1,744 | 1,727 | 1,737 | 14,553,600 |
| 2005/10/26 | 1,700 | 1,722 | 1,691 | 1,720 | 8,443,700 |
| 2005/10/25 | 1,691 | 1,714 | 1,686 | 1,700 | 8,642,100 |
| 2005/10/24 | 1,665 | 1,677 | 1,656 | 1,662 | 6,664,200 |
| 2005/10/21 | 1,640 | 1,664 | 1,623 | 1,655 | 8,990,600 |
| 2005/10/20 | 1,641 | 1,673 | 1,641 | 1,650 | 7,197,700 |
| 2005/10/19 | 1,687 | 1,687 | 1,643 | 1,653 | 11,231,100 |
| 2005/10/18 | 1,695 | 1,698 | 1,678 | 1,686 | 5,974,900 |
| 2005/10/17 | 1,722 | 1,722 | 1,684 | 1,694 | 7,027,100 |
| 2005/10/14 | 1,725 | 1,725 | 1,692 | 1,707 | 9,792,500 |
| 2005/10/13 | 1,690 | 1,718 | 1,676 | 1,714 | 7,430,800 |
| 2005/10/12 | 1,723 | 1,738 | 1,716 | 1,720 | 16,687,300 |
| 2005/10/11 | 1,643 | 1,721 | 1,643 | 1,711 | 10,791,500 |
| 2005/10/07 | 1,622 | 1,688 | 1,622 | 1,667 | 11,580,200 |
| 2005/10/06 | 1,674 | 1,687 | 1,636 | 1,652 | 13,779,100 |
| 2005/10/05 | 1,758 | 1,758 | 1,707 | 1,711 | 9,077,400 |
| 2005/10/04 | 1,720 | 1,736 | 1,710 | 1,728 | 10,524,900 |
| 2005/10/03 | 1,731 | 1,740 | 1,717 | 1,723 | 16,435,500 |
| 2005/09/30 | 1,773 | 1,783 | 1,734 | 1,761 | 17,561,000 |
| 2005/09/29 | 1,785 | 1,800 | 1,754 | 1,773 | 16,680,900 |
| 2005/09/28 | 1,720 | 1,768 | 1,718 | 1,760 | 16,351,000 |
| 2005/09/27 | 1,720 | 1,746 | 1,720 | 1,730 | 20,958,700 |
| 2005/09/26 | 1,666 | 1,701 | 1,666 | 1,701 | 15,844,200 |
| 2005/09/22 | 1,630 | 1,638 | 1,615 | 1,637 | 13,592,400 |
| 2005/09/21 | 1,640 | 1,659 | 1,615 | 1,649 | 28,753,100 |
| 2005/09/20 | 1,585 | 1,603 | 1,585 | 1,590 | 18,414,400 |
| 2005/09/16 | 1,559 | 1,589 | 1,554 | 1,577 | 23,989,400 |
| 2005/09/15 | 1,519 | 1,544 | 1,513 | 1,544 | 10,201,600 |
| 2005/09/14 | 1,529 | 1,531 | 1,510 | 1,521 | 8,859,500 |
| 2005/09/13 | 1,508 | 1,538 | 1,501 | 1,535 | 17,327,800 |
| 2005/09/12 | 1,519 | 1,522 | 1,493 | 1,504 | 19,061,700 |
| 2005/09/09 | 1,468 | 1,483 | 1,446 | 1,480 | 21,095,900 |
| 2005/09/08 | 1,478 | 1,480 | 1,456 | 1,468 | 10,499,100 |
| 2005/09/07 | 1,509 | 1,509 | 1,481 | 1,485 | 7,808,900 |
| 2005/09/06 | 1,499 | 1,517 | 1,487 | 1,489 | 8,497,700 |
| 2005/09/05 | 1,501 | 1,507 | 1,492 | 1,502 | 6,015,700 |
| 2005/09/02 | 1,527 | 1,529 | 1,501 | 1,509 | 5,693,400 |
| 2005/09/01 | 1,515 | 1,530 | 1,515 | 1,517 | 7,484,300 |
| 2005/08/31 | 1,520 | 1,523 | 1,505 | 1,505 | 5,292,900 |
| 2005/08/30 | 1,508 | 1,529 | 1,505 | 1,521 | 7,708,100 |
| 2005/08/29 | 1,495 | 1,500 | 1,488 | 1,488 | 6,675,500 |
| 2005/08/26 | 1,520 | 1,525 | 1,501 | 1,512 | 6,405,000 |
| 2005/08/25 | 1,509 | 1,534 | 1,504 | 1,515 | 15,779,300 |
| 2005/08/24 | 1,475 | 1,514 | 1,475 | 1,509 | 10,147,500 |
| 2005/08/23 | 1,530 | 1,542 | 1,501 | 1,503 | 17,826,400 |
| 2005/08/22 | 1,460 | 1,506 | 1,459 | 1,506 | 15,767,300 |
| 2005/08/19 | 1,464 | 1,465 | 1,438 | 1,447 | 8,079,300 |
| 2005/08/18 | 1,459 | 1,475 | 1,450 | 1,450 | 6,939,600 |
| 2005/08/17 | 1,460 | 1,481 | 1,451 | 1,463 | 10,124,300 |
| 2005/08/16 | 1,490 | 1,492 | 1,461 | 1,463 | 8,713,100 |
| 2005/08/15 | 1,465 | 1,490 | 1,461 | 1,486 | 13,295,900 |
| 2005/08/12 | 1,465 | 1,475 | 1,455 | 1,475 | 14,675,500 |
| 2005/08/11 | 1,451 | 1,466 | 1,442 | 1,460 | 27,257,200 |
| 2005/08/10 | 1,375 | 1,427 | 1,371 | 1,421 | 21,340,100 |
| 2005/08/09 | 1,341 | 1,360 | 1,336 | 1,355 | 8,585,800 |
| 2005/08/08 | 1,335 | 1,352 | 1,326 | 1,347 | 9,473,000 |
| 2005/08/05 | 1,359 | 1,376 | 1,357 | 1,361 | 19,484,100 |
| 2005/08/04 | 1,338 | 1,363 | 1,336 | 1,358 | 17,718,700 |
| 2005/08/03 | 1,319 | 1,348 | 1,314 | 1,348 | 12,432,500 |
| 2005/08/02 | 1,322 | 1,324 | 1,304 | 1,309 | 9,596,300 |
| 2005/08/01 | 1,333 | 1,335 | 1,321 | 1,326 | 4,998,400 |
| 2005/07/29 | 1,348 | 1,348 | 1,325 | 1,332 | 5,766,800 |
| 2005/07/28 | 1,338 | 1,340 | 1,324 | 1,328 | 4,252,300 |
| 2005/07/27 | 1,321 | 1,335 | 1,321 | 1,334 | 4,787,900 |
| 2005/07/26 | 1,335 | 1,337 | 1,321 | 1,321 | 6,556,900 |
| 2005/07/25 | 1,340 | 1,345 | 1,331 | 1,335 | 4,269,400 |
| 2005/07/22 | 1,354 | 1,355 | 1,341 | 1,345 | 5,485,500 |
| 2005/07/21 | 1,350 | 1,353 | 1,343 | 1,344 | 5,674,300 |
| 2005/07/20 | 1,338 | 1,349 | 1,336 | 1,344 | 4,579,600 |
| 2005/07/19 | 1,348 | 1,349 | 1,333 | 1,339 | 4,684,200 |
| 2005/07/15 | 1,355 | 1,356 | 1,343 | 1,353 | 10,226,900 |
| 2005/07/14 | 1,340 | 1,344 | 1,332 | 1,335 | 12,873,400 |
| 2005/07/13 | 1,319 | 1,320 | 1,309 | 1,316 | 6,444,400 |
| 2005/07/12 | 1,335 | 1,335 | 1,315 | 1,319 | 8,441,600 |
| 2005/07/11 | 1,336 | 1,337 | 1,328 | 1,329 | 6,511,400 |
| 2005/07/08 | 1,319 | 1,332 | 1,319 | 1,328 | 7,592,500 |
| 2005/07/07 | 1,331 | 1,331 | 1,318 | 1,318 | 10,141,600 |
| 2005/07/06 | 1,332 | 1,337 | 1,331 | 1,335 | 7,274,400 |
| 2005/07/05 | 1,334 | 1,336 | 1,331 | 1,332 | 4,862,400 |
| 2005/07/04 | 1,333 | 1,338 | 1,329 | 1,333 | 6,038,200 |
| 2005/07/01 | 1,338 | 1,346 | 1,328 | 1,337 | 7,875,400 |
| 2005/06/30 | 1,341 | 1,341 | 1,325 | 1,327 | 6,356,300 |
| 2005/06/29 | 1,343 | 1,346 | 1,334 | 1,340 | 7,066,600 |
| 2005/06/28 | 1,326 | 1,333 | 1,325 | 1,332 | 5,617,500 |
| 2005/06/27 | 1,322 | 1,332 | 1,317 | 1,328 | 7,866,800 |
| 2005/06/24 | 1,340 | 1,352 | 1,337 | 1,352 | 5,239,000 |
| 2005/06/23 | 1,353 | 1,355 | 1,343 | 1,352 | 5,895,800 |
| 2005/06/22 | 1,350 | 1,366 | 1,345 | 1,361 | 7,521,200 |
| 2005/06/21 | 1,360 | 1,370 | 1,358 | 1,370 | 5,200,900 |
| 2005/06/20 | 1,371 | 1,377 | 1,368 | 1,371 | 7,851,400 |
| 2005/06/17 | 1,356 | 1,362 | 1,348 | 1,361 | 7,707,800 |
| 2005/06/16 | 1,335 | 1,354 | 1,332 | 1,350 | 7,377,100 |
| 2005/06/15 | 1,333 | 1,345 | 1,328 | 1,343 | 6,815,800 |
| 2005/06/14 | 1,330 | 1,334 | 1,327 | 1,329 | 3,549,800 |
| 2005/06/13 | 1,330 | 1,337 | 1,325 | 1,325 | 4,526,900 |
| 2005/06/10 | 1,317 | 1,331 | 1,312 | 1,327 | 12,515,500 |
| 2005/06/09 | 1,336 | 1,339 | 1,315 | 1,318 | 8,258,700 |
| 2005/06/08 | 1,357 | 1,363 | 1,346 | 1,349 | 5,979,200 |
| 2005/06/07 | 1,351 | 1,358 | 1,340 | 1,346 | 6,367,800 |
| 2005/06/06 | 1,361 | 1,366 | 1,353 | 1,360 | 5,066,900 |
| 2005/06/03 | 1,372 | 1,374 | 1,360 | 1,364 | 7,561,900 |
| 2005/06/02 | 1,385 | 1,387 | 1,359 | 1,359 | 6,936,000 |
| 2005/06/01 | 1,349 | 1,375 | 1,347 | 1,375 | 8,068,800 |
| 2005/05/31 | 1,381 | 1,385 | 1,370 | 1,375 | 9,235,300 |
| 2005/05/30 | 1,357 | 1,384 | 1,354 | 1,373 | 6,038,400 |
| 2005/05/27 | 1,333 | 1,363 | 1,333 | 1,354 | 7,548,400 |
| 2005/05/26 | 1,331 | 1,339 | 1,330 | 1,332 | 4,895,300 |
| 2005/05/25 | 1,351 | 1,356 | 1,338 | 1,340 | 5,550,500 |
| 2005/05/24 | 1,375 | 1,376 | 1,366 | 1,367 | 7,200,600 |
| 2005/05/23 | 1,349 | 1,357 | 1,343 | 1,355 | 6,204,500 |
| 2005/05/20 | 1,348 | 1,350 | 1,333 | 1,334 | 7,369,200 |
| 2005/05/19 | 1,340 | 1,349 | 1,331 | 1,338 | 7,358,500 |
| 2005/05/18 | 1,302 | 1,308 | 1,295 | 1,300 | 5,612,300 |
| 2005/05/17 | 1,327 | 1,328 | 1,296 | 1,298 | 6,706,600 |
| 2005/05/16 | 1,315 | 1,320 | 1,304 | 1,307 | 4,439,000 |
| 2005/05/13 | 1,330 | 1,331 | 1,320 | 1,320 | 5,605,900 |
| 2005/05/12 | 1,330 | 1,344 | 1,327 | 1,330 | 7,371,700 |
| 2005/05/11 | 1,332 | 1,335 | 1,322 | 1,333 | 7,190,900 |
| 2005/05/10 | 1,371 | 1,372 | 1,345 | 1,352 | 6,394,100 |
| 2005/05/09 | 1,362 | 1,378 | 1,350 | 1,370 | 5,951,500 |
| 2005/05/06 | 1,385 | 1,386 | 1,372 | 1,382 | 6,562,100 |
| 2005/05/02 | 1,315 | 1,359 | 1,311 | 1,352 | 8,592,000 |
| 2005/04/28 | 1,335 | 1,341 | 1,330 | 1,339 | 9,143,700 |
| 2005/04/27 | 1,351 | 1,358 | 1,351 | 1,355 | 4,940,900 |
| 2005/04/26 | 1,380 | 1,382 | 1,352 | 1,361 | 5,554,000 |
| 2005/04/25 | 1,378 | 1,381 | 1,365 | 1,368 | 3,596,000 |
| 2005/04/22 | 1,383 | 1,393 | 1,375 | 1,378 | 7,505,100 |
| 2005/04/21 | 1,350 | 1,372 | 1,337 | 1,371 | 8,071,800 |
| 2005/04/20 | 1,396 | 1,397 | 1,362 | 1,370 | 6,931,600 |
| 2005/04/19 | 1,375 | 1,386 | 1,374 | 1,376 | 8,509,400 |
| 2005/04/18 | 1,346 | 1,374 | 1,346 | 1,365 | 14,039,700 |
| 2005/04/15 | 1,415 | 1,420 | 1,404 | 1,406 | 8,744,300 |
| 2005/04/14 | 1,421 | 1,431 | 1,420 | 1,426 | 5,751,700 |
| 2005/04/13 | 1,442 | 1,454 | 1,427 | 1,431 | 8,025,700 |
| 2005/04/12 | 1,465 | 1,470 | 1,436 | 1,437 | 7,969,600 |
| 2005/04/11 | 1,488 | 1,488 | 1,466 | 1,468 | 6,412,100 |
| 2005/04/08 | 1,488 | 1,496 | 1,476 | 1,491 | 8,939,700 |
| 2005/04/07 | 1,501 | 1,502 | 1,478 | 1,490 | 4,138,100 |
| 2005/04/06 | 1,493 | 1,513 | 1,472 | 1,481 | 6,605,700 |
| 2005/04/05 | 1,470 | 1,493 | 1,462 | 1,483 | 6,640,900 |
| 2005/04/04 | 1,491 | 1,493 | 1,475 | 1,477 | 3,080,600 |
| 2005/04/01 | 1,468 | 1,497 | 1,461 | 1,490 | 6,299,300 |
| 2005/03/31 | 1,500 | 1,508 | 1,487 | 1,500 | 5,911,100 |
| 2005/03/30 | 1,474 | 1,481 | 1,461 | 1,474 | 6,901,100 |
| 2005/03/29 | 1,512 | 1,512 | 1,480 | 1,485 | 9,537,400 |
| 2005/03/28 | 1,520 | 1,527 | 1,506 | 1,518 | 4,479,700 |
| 2005/03/25 | 1,548 | 1,548 | 1,524 | 1,532 | 4,481,700 |
| 2005/03/24 | 1,545 | 1,552 | 1,526 | 1,527 | 7,940,200 |
| 2005/03/23 | 1,565 | 1,580 | 1,547 | 1,561 | 10,507,800 |
| 2005/03/22 | 1,560 | 1,592 | 1,559 | 1,587 | 8,359,200 |
| 2005/03/18 | 1,545 | 1,577 | 1,541 | 1,558 | 5,670,100 |
| 2005/03/17 | 1,520 | 1,544 | 1,517 | 1,544 | 5,999,700 |
| 2005/03/16 | 1,543 | 1,553 | 1,527 | 1,550 | 6,983,400 |
| 2005/03/15 | 1,572 | 1,577 | 1,545 | 1,548 | 6,651,500 |
| 2005/03/14 | 1,597 | 1,598 | 1,571 | 1,572 | 8,389,500 |
| 2005/03/11 | 1,567 | 1,596 | 1,565 | 1,577 | 16,182,500 |
| 2005/03/10 | 1,560 | 1,589 | 1,551 | 1,553 | 24,007,300 |
| 2005/03/09 | 1,500 | 1,556 | 1,499 | 1,551 | 25,125,600 |
| 2005/03/08 | 1,494 | 1,498 | 1,478 | 1,490 | 11,669,100 |
| 2005/03/07 | 1,491 | 1,494 | 1,482 | 1,491 | 8,485,300 |
| 2005/03/04 | 1,463 | 1,472 | 1,452 | 1,471 | 4,547,200 |
| 2005/03/03 | 1,465 | 1,477 | 1,460 | 1,468 | 6,572,400 |
| 2005/03/02 | 1,451 | 1,467 | 1,446 | 1,459 | 8,729,400 |
| 2005/03/01 | 1,423 | 1,442 | 1,423 | 1,436 | 5,585,800 |
| 2005/02/28 | 1,450 | 1,457 | 1,439 | 1,443 | 4,870,400 |
| 2005/02/25 | 1,427 | 1,440 | 1,421 | 1,423 | 4,487,700 |
| 2005/02/24 | 1,415 | 1,424 | 1,405 | 1,418 | 3,891,600 |
| 2005/02/23 | 1,420 | 1,429 | 1,413 | 1,415 | 6,852,600 |
| 2005/02/22 | 1,452 | 1,460 | 1,443 | 1,452 | 4,205,500 |
| 2005/02/21 | 1,444 | 1,460 | 1,444 | 1,454 | 4,856,900 |
| 2005/02/18 | 1,433 | 1,452 | 1,424 | 1,451 | 4,774,800 |
| 2005/02/17 | 1,450 | 1,451 | 1,430 | 1,430 | 7,063,400 |
| 2005/02/16 | 1,469 | 1,483 | 1,454 | 1,463 | 8,666,200 |
| 2005/02/15 | 1,463 | 1,468 | 1,457 | 1,460 | 9,857,100 |
| 2005/02/14 | 1,443 | 1,472 | 1,442 | 1,462 | 16,648,700 |
| 2005/02/10 | 1,430 | 1,435 | 1,410 | 1,432 | 18,408,300 |
| 2005/02/09 | 1,364 | 1,391 | 1,356 | 1,388 | 9,009,100 |
| 2005/02/08 | 1,365 | 1,365 | 1,350 | 1,353 | 3,970,900 |
| 2005/02/07 | 1,353 | 1,362 | 1,349 | 1,358 | 4,926,100 |
| 2005/02/04 | 1,350 | 1,361 | 1,345 | 1,361 | 5,207,400 |
| 2005/02/03 | 1,370 | 1,370 | 1,346 | 1,351 | 5,527,200 |
| 2005/02/02 | 1,367 | 1,368 | 1,350 | 1,355 | 6,315,300 |
| 2005/02/01 | 1,365 | 1,366 | 1,344 | 1,351 | 6,960,100 |
| 2005/01/31 | 1,365 | 1,376 | 1,355 | 1,361 | 5,071,400 |
| 2005/01/28 | 1,389 | 1,389 | 1,367 | 1,376 | 5,082,900 |
| 2005/01/27 | 1,397 | 1,398 | 1,363 | 1,366 | 8,113,400 |
| 2005/01/26 | 1,376 | 1,392 | 1,376 | 1,386 | 5,348,900 |
| 2005/01/25 | 1,386 | 1,388 | 1,362 | 1,370 | 7,473,700 |
| 2005/01/24 | 1,382 | 1,387 | 1,380 | 1,385 | 6,338,100 |
| 2005/01/21 | 1,386 | 1,404 | 1,385 | 1,387 | 7,809,100 |
| 2005/01/20 | 1,419 | 1,421 | 1,400 | 1,406 | 4,773,500 |
| 2005/01/19 | 1,448 | 1,450 | 1,427 | 1,429 | 3,169,200 |
| 2005/01/18 | 1,449 | 1,451 | 1,430 | 1,436 | 3,636,900 |
| 2005/01/17 | 1,425 | 1,450 | 1,422 | 1,448 | 5,213,500 |
| 2005/01/14 | 1,431 | 1,441 | 1,414 | 1,433 | 7,607,200 |
| 2005/01/13 | 1,451 | 1,455 | 1,430 | 1,432 | 7,078,900 |
| 2005/01/12 | 1,467 | 1,475 | 1,456 | 1,456 | 3,917,700 |
| 2005/01/11 | 1,470 | 1,482 | 1,466 | 1,474 | 4,185,200 |
| 2005/01/07 | 1,484 | 1,484 | 1,465 | 1,465 | 4,979,500 |
| 2005/01/06 | 1,455 | 1,483 | 1,455 | 1,481 | 3,926,700 |
| 2005/01/05 | 1,475 | 1,476 | 1,465 | 1,465 | 5,204,000 |
| 2005/01/04 | 1,490 | 1,493 | 1,481 | 1,485 | 4,128,900 |