松井証券(8628)の株価時系列情報
松井証券(8628)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 | 1,639 | 1,654 | 1,625 | 1,637 | 1,761,600 |
| 2005/12/29 | 1,643 | 1,664 | 1,617 | 1,625 | 4,046,900 |
| 2005/12/28 | 1,564 | 1,635 | 1,564 | 1,619 | 4,343,700 |
| 2005/12/27 | 1,554 | 1,587 | 1,554 | 1,561 | 4,548,200 |
| 2005/12/26 | 1,469 | 1,633 | 1,466 | 1,624 | 9,417,300 |
| 2005/12/22 | 1,460 | 1,470 | 1,432 | 1,453 | 2,060,500 |
| 2005/12/21 | 1,445 | 1,465 | 1,427 | 1,454 | 4,246,300 |
| 2005/12/20 | 1,371 | 1,422 | 1,370 | 1,415 | 1,849,400 |
| 2005/12/19 | 1,377 | 1,393 | 1,360 | 1,380 | 1,044,700 |
| 2005/12/16 | 1,381 | 1,414 | 1,370 | 1,372 | 2,034,000 |
| 2005/12/15 | 1,394 | 1,432 | 1,384 | 1,385 | 2,834,800 |
| 2005/12/14 | 1,460 | 1,472 | 1,424 | 1,434 | 2,954,100 |
| 2005/12/13 | 1,467 | 1,467 | 1,425 | 1,441 | 3,296,000 |
| 2005/12/12 | 1,395 | 1,450 | 1,395 | 1,450 | 5,750,900 |
| 2005/12/09 | 1,380 | 1,391 | 1,372 | 1,386 | 3,174,200 |
| 2005/12/08 | 1,360 | 1,394 | 1,360 | 1,380 | 10,347,400 |
| 2005/12/07 | 1,343 | 1,366 | 1,332 | 1,366 | 8,480,600 |
| 2005/12/06 | 1,345 | 1,362 | 1,311 | 1,313 | 9,839,000 |
| 2005/12/05 | 1,288 | 1,336 | 1,281 | 1,331 | 12,305,200 |
| 2005/12/02 | 1,210 | 1,254 | 1,205 | 1,248 | 8,898,100 |
| 2005/12/01 | 1,191 | 1,203 | 1,190 | 1,200 | 3,040,800 |
| 2005/11/30 | 1,202 | 1,210 | 1,190 | 1,190 | 2,217,200 |
| 2005/11/29 | 1,211 | 1,213 | 1,194 | 1,204 | 1,515,600 |
| 2005/11/28 | 1,221 | 1,221 | 1,205 | 1,209 | 1,520,900 |
| 2005/11/25 | 1,180 | 1,210 | 1,175 | 1,204 | 2,518,800 |
| 2005/11/24 | 1,228 | 1,232 | 1,183 | 1,185 | 5,611,400 |
| 2005/11/22 | 1,228 | 1,237 | 1,215 | 1,223 | 4,984,000 |
| 2005/11/21 | 1,280 | 1,290 | 1,246 | 1,248 | 3,496,200 |
| 2005/11/18 | 1,287 | 1,297 | 1,272 | 1,280 | 3,151,500 |
| 2005/11/17 | 1,241 | 1,272 | 1,236 | 1,270 | 2,892,100 |
| 2005/11/16 | 1,215 | 1,244 | 1,211 | 1,240 | 3,685,700 |
| 2005/11/15 | 1,278 | 1,295 | 1,254 | 1,255 | 5,458,200 |
| 2005/11/14 | 1,350 | 1,350 | 1,314 | 1,318 | 2,977,200 |
| 2005/11/11 | 1,331 | 1,355 | 1,329 | 1,342 | 3,147,600 |
| 2005/11/10 | 1,350 | 1,367 | 1,325 | 1,331 | 5,513,300 |
| 2005/11/09 | 1,329 | 1,341 | 1,319 | 1,340 | 6,573,900 |
| 2005/11/08 | 1,309 | 1,327 | 1,305 | 1,318 | 5,054,900 |
| 2005/11/07 | 1,300 | 1,300 | 1,288 | 1,297 | 2,869,400 |
| 2005/11/04 | 1,309 | 1,310 | 1,277 | 1,286 | 4,455,800 |
| 2005/11/02 | 1,305 | 1,310 | 1,280 | 1,286 | 2,947,600 |
| 2005/11/01 | 1,299 | 1,320 | 1,293 | 1,319 | 1,633,200 |
| 2005/10/31 | 1,277 | 1,290 | 1,275 | 1,286 | 1,476,600 |
| 2005/10/28 | 1,279 | 1,289 | 1,262 | 1,270 | 2,322,800 |
| 2005/10/27 | 1,282 | 1,294 | 1,279 | 1,294 | 2,823,100 |
| 2005/10/26 | 1,290 | 1,297 | 1,280 | 1,281 | 1,863,400 |
| 2005/10/25 | 1,300 | 1,312 | 1,276 | 1,280 | 3,460,900 |
| 2005/10/24 | 1,285 | 1,315 | 1,280 | 1,312 | 2,948,700 |
| 2005/10/21 | 1,247 | 1,268 | 1,245 | 1,268 | 1,701,900 |
| 2005/10/20 | 1,283 | 1,286 | 1,263 | 1,268 | 1,179,100 |
| 2005/10/19 | 1,280 | 1,283 | 1,248 | 1,270 | 2,085,100 |
| 2005/10/18 | 1,276 | 1,295 | 1,276 | 1,287 | 1,492,000 |
| 2005/10/17 | 1,300 | 1,309 | 1,271 | 1,272 | 1,528,300 |
| 2005/10/14 | 1,313 | 1,324 | 1,296 | 1,302 | 1,120,600 |
| 2005/10/13 | 1,318 | 1,324 | 1,300 | 1,324 | 1,214,900 |
| 2005/10/12 | 1,340 | 1,354 | 1,325 | 1,326 | 2,637,000 |
| 2005/10/11 | 1,293 | 1,320 | 1,292 | 1,320 | 1,447,100 |
| 2005/10/07 | 1,260 | 1,307 | 1,260 | 1,292 | 1,700,500 |
| 2005/10/06 | 1,299 | 1,299 | 1,275 | 1,277 | 2,235,100 |
| 2005/10/05 | 1,360 | 1,369 | 1,322 | 1,327 | 2,466,600 |
| 2005/10/04 | 1,381 | 1,388 | 1,356 | 1,364 | 2,203,400 |
| 2005/10/03 | 1,371 | 1,388 | 1,354 | 1,378 | 3,112,400 |
| 2005/09/30 | 1,361 | 1,388 | 1,325 | 1,379 | 8,149,800 |
| 2005/09/29 | 1,299 | 1,318 | 1,287 | 1,316 | 4,623,600 |
| 2005/09/28 | 1,262 | 1,285 | 1,262 | 1,280 | 2,578,100 |
| 2005/09/27 | 1,275 | 1,288 | 1,265 | 1,271 | 4,374,700 |
| 2005/09/26 | 1,235 | 1,253 | 1,234 | 1,249 | 3,974,200 |
| 2005/09/22 | 1,245 | 1,246 | 1,222 | 1,228 | 2,444,900 |
| 2005/09/21 | 1,280 | 1,280 | 1,248 | 1,254 | 3,873,700 |
| 2005/09/20 | 1,250 | 1,262 | 1,245 | 1,262 | 3,276,000 |
| 2005/09/16 | 1,250 | 1,255 | 1,231 | 1,244 | 3,062,600 |
| 2005/09/15 | 1,220 | 1,250 | 1,216 | 1,248 | 4,670,700 |
| 2005/09/14 | 1,225 | 1,233 | 1,213 | 1,229 | 3,802,000 |
| 2005/09/13 | 1,192 | 1,235 | 1,184 | 1,233 | 8,281,500 |
| 2005/09/12 | 1,197 | 1,199 | 1,177 | 1,184 | 2,377,600 |
| 2005/09/09 | 1,144 | 1,167 | 1,135 | 1,167 | 3,182,000 |
| 2005/09/08 | 1,162 | 1,167 | 1,156 | 1,158 | 1,214,200 |
| 2005/09/07 | 1,190 | 1,191 | 1,160 | 1,162 | 1,887,500 |
| 2005/09/06 | 1,194 | 1,197 | 1,172 | 1,173 | 1,317,300 |
| 2005/09/05 | 1,188 | 1,198 | 1,187 | 1,194 | 1,097,100 |
| 2005/09/02 | 1,207 | 1,218 | 1,185 | 1,186 | 2,669,600 |
| 2005/09/01 | 1,173 | 1,210 | 1,166 | 1,205 | 4,079,300 |
| 2005/08/31 | 1,165 | 1,166 | 1,155 | 1,162 | 783,700 |
| 2005/08/30 | 1,170 | 1,172 | 1,162 | 1,171 | 1,691,800 |
| 2005/08/29 | 1,166 | 1,169 | 1,150 | 1,150 | 1,852,600 |
| 2005/08/26 | 1,164 | 1,178 | 1,164 | 1,174 | 1,527,300 |
| 2005/08/25 | 1,173 | 1,183 | 1,157 | 1,166 | 3,908,900 |
| 2005/08/24 | 1,185 | 1,200 | 1,176 | 1,193 | 4,190,700 |
| 2005/08/23 | 1,250 | 1,252 | 1,201 | 1,205 | 6,840,000 |
| 2005/08/22 | 1,168 | 1,234 | 1,167 | 1,231 | 4,471,500 |
| 2005/08/19 | 1,167 | 1,170 | 1,143 | 1,155 | 3,826,100 |
| 2005/08/18 | 1,227 | 1,230 | 1,186 | 1,187 | 3,594,300 |
| 2005/08/17 | 1,225 | 1,242 | 1,218 | 1,223 | 3,918,700 |
| 2005/08/16 | 1,240 | 1,252 | 1,231 | 1,245 | 4,944,400 |
| 2005/08/15 | 1,215 | 1,240 | 1,212 | 1,236 | 4,845,500 |
| 2005/08/12 | 1,212 | 1,235 | 1,200 | 1,235 | 9,406,200 |
| 2005/08/11 | 1,184 | 1,200 | 1,171 | 1,199 | 13,081,600 |
| 2005/08/10 | 1,076 | 1,117 | 1,069 | 1,113 | 7,012,000 |
| 2005/08/09 | 1,036 | 1,054 | 1,036 | 1,049 | 1,248,500 |
| 2005/08/08 | 1,020 | 1,036 | 1,016 | 1,036 | 1,740,400 |
| 2005/08/05 | 1,054 | 1,065 | 1,037 | 1,047 | 2,022,400 |
| 2005/08/04 | 1,060 | 1,081 | 1,050 | 1,071 | 5,618,100 |
| 2005/08/03 | 1,008 | 1,045 | 1,005 | 1,041 | 4,115,600 |
| 2005/08/02 | 1,015 | 1,016 | 1,000 | 1,003 | 3,278,600 |
| 2005/08/01 | 1,017 | 1,020 | 1,012 | 1,014 | 1,186,800 |
| 2005/07/29 | 1,022 | 1,022 | 1,015 | 1,016 | 1,374,300 |
| 2005/07/28 | 1,033 | 1,034 | 1,012 | 1,013 | 2,547,500 |
| 2005/07/27 | 1,018 | 1,028 | 1,013 | 1,028 | 3,488,300 |
| 2005/07/26 | 1,044 | 1,045 | 1,008 | 1,012 | 6,224,000 |
| 2005/07/25 | 1,061 | 1,065 | 1,047 | 1,054 | 5,050,700 |
| 2005/07/22 | 1,106 | 1,110 | 1,093 | 1,096 | 1,608,500 |
| 2005/07/21 | 1,119 | 1,119 | 1,105 | 1,105 | 1,098,600 |
| 2005/07/20 | 1,121 | 1,123 | 1,113 | 1,118 | 927,100 |
| 2005/07/19 | 1,120 | 1,122 | 1,110 | 1,117 | 888,800 |
| 2005/07/15 | 1,131 | 1,133 | 1,116 | 1,118 | 1,791,300 |
| 2005/07/14 | 1,140 | 1,142 | 1,116 | 1,116 | 2,640,900 |
| 2005/07/13 | 1,086 | 1,130 | 1,086 | 1,130 | 4,462,300 |
| 2005/07/12 | 1,106 | 1,114 | 1,084 | 1,085 | 4,782,500 |
| 2005/07/11 | 1,135 | 1,139 | 1,105 | 1,106 | 4,663,000 |
| 2005/07/08 | 1,138 | 1,144 | 1,130 | 1,131 | 3,223,300 |
| 2005/07/07 | 1,152 | 1,155 | 1,140 | 1,144 | 2,048,000 |
| 2005/07/06 | 1,176 | 1,176 | 1,160 | 1,161 | 1,017,300 |
| 2005/07/05 | 1,174 | 1,179 | 1,166 | 1,169 | 927,700 |
| 2005/07/04 | 1,188 | 1,193 | 1,170 | 1,172 | 1,862,500 |
| 2005/07/01 | 1,185 | 1,202 | 1,184 | 1,186 | 1,225,200 |
| 2005/06/30 | 1,180 | 1,198 | 1,180 | 1,192 | 1,313,000 |
| 2005/06/29 | 1,202 | 1,203 | 1,193 | 1,200 | 1,638,700 |
| 2005/06/28 | 1,188 | 1,191 | 1,183 | 1,184 | 1,344,100 |
| 2005/06/27 | 1,205 | 1,207 | 1,180 | 1,184 | 2,422,700 |
| 2005/06/24 | 1,212 | 1,229 | 1,210 | 1,220 | 1,135,200 |
| 2005/06/23 | 1,236 | 1,240 | 1,230 | 1,232 | 1,290,400 |
| 2005/06/22 | 1,213 | 1,244 | 1,206 | 1,244 | 1,836,100 |
| 2005/06/21 | 1,224 | 1,225 | 1,208 | 1,213 | 1,739,100 |
| 2005/06/20 | 1,245 | 1,245 | 1,221 | 1,225 | 2,086,800 |
| 2005/06/17 | 1,227 | 1,231 | 1,220 | 1,231 | 3,542,900 |
| 2005/06/16 | 1,180 | 1,215 | 1,180 | 1,213 | 4,807,000 |
| 2005/06/15 | 1,156 | 1,173 | 1,152 | 1,173 | 1,151,300 |
| 2005/06/14 | 1,158 | 1,164 | 1,150 | 1,155 | 1,166,500 |
| 2005/06/13 | 1,174 | 1,176 | 1,155 | 1,155 | 1,517,200 |
| 2005/06/10 | 1,156 | 1,174 | 1,148 | 1,173 | 2,405,900 |
| 2005/06/09 | 1,139 | 1,169 | 1,132 | 1,144 | 2,638,100 |
| 2005/06/08 | 1,153 | 1,159 | 1,128 | 1,139 | 2,415,100 |
| 2005/06/07 | 1,171 | 1,179 | 1,150 | 1,151 | 2,398,400 |
| 2005/06/06 | 1,180 | 1,180 | 1,166 | 1,169 | 1,611,500 |
| 2005/06/03 | 1,190 | 1,196 | 1,178 | 1,182 | 2,264,800 |
| 2005/06/02 | 1,211 | 1,213 | 1,175 | 1,179 | 5,110,800 |
| 2005/06/01 | 1,233 | 1,239 | 1,208 | 1,218 | 3,166,000 |
| 2005/05/31 | 1,270 | 1,270 | 1,247 | 1,253 | 4,346,500 |
| 2005/05/30 | 1,250 | 1,257 | 1,241 | 1,252 | 4,167,300 |
| 2005/05/27 | 1,180 | 1,236 | 1,180 | 1,215 | 6,045,200 |
| 2005/05/26 | 1,172 | 1,195 | 1,168 | 1,172 | 3,251,600 |
| 2005/05/25 | 1,217 | 1,225 | 1,194 | 1,195 | 2,779,700 |
| 2005/05/24 | 1,260 | 1,264 | 1,236 | 1,237 | 2,434,600 |
| 2005/05/23 | 1,260 | 1,269 | 1,240 | 1,267 | 4,829,500 |
| 2005/05/20 | 1,314 | 1,315 | 1,280 | 1,280 | 1,937,800 |
| 2005/05/19 | 1,300 | 1,324 | 1,288 | 1,318 | 2,021,200 |
| 2005/05/18 | 1,290 | 1,295 | 1,272 | 1,295 | 1,121,600 |
| 2005/05/17 | 1,320 | 1,330 | 1,271 | 1,297 | 1,752,400 |
| 2005/05/16 | 1,340 | 1,340 | 1,325 | 1,331 | 711,200 |
| 2005/05/13 | 1,359 | 1,368 | 1,354 | 1,355 | 675,400 |
| 2005/05/12 | 1,380 | 1,383 | 1,365 | 1,368 | 548,000 |
| 2005/05/11 | 1,385 | 1,389 | 1,376 | 1,379 | 563,600 |
| 2005/05/10 | 1,411 | 1,420 | 1,392 | 1,395 | 542,300 |
| 2005/05/09 | 1,423 | 1,423 | 1,411 | 1,419 | 257,000 |
| 2005/05/06 | 1,425 | 1,428 | 1,419 | 1,423 | 401,800 |
| 2005/05/02 | 1,425 | 1,425 | 1,417 | 1,418 | 204,600 |
| 2005/04/28 | 1,422 | 1,425 | 1,410 | 1,425 | 472,300 |
| 2005/04/27 | 1,420 | 1,425 | 1,417 | 1,420 | 432,800 |
| 2005/04/26 | 1,426 | 1,427 | 1,415 | 1,425 | 462,100 |
| 2005/04/25 | 1,420 | 1,428 | 1,417 | 1,425 | 868,000 |
| 2005/04/22 | 1,420 | 1,427 | 1,415 | 1,420 | 867,200 |
| 2005/04/21 | 1,380 | 1,410 | 1,375 | 1,407 | 492,800 |
| 2005/04/20 | 1,410 | 1,411 | 1,395 | 1,407 | 635,400 |
| 2005/04/19 | 1,357 | 1,390 | 1,355 | 1,390 | 619,500 |
| 2005/04/18 | 1,337 | 1,356 | 1,337 | 1,346 | 944,000 |
| 2005/04/15 | 1,390 | 1,391 | 1,377 | 1,377 | 715,500 |
| 2005/04/14 | 1,382 | 1,400 | 1,380 | 1,399 | 500,700 |
| 2005/04/13 | 1,394 | 1,401 | 1,380 | 1,393 | 539,200 |
| 2005/04/12 | 1,400 | 1,405 | 1,388 | 1,391 | 824,300 |
| 2005/04/11 | 1,414 | 1,419 | 1,402 | 1,413 | 519,300 |
| 2005/04/08 | 1,417 | 1,423 | 1,407 | 1,414 | 834,300 |
| 2005/04/07 | 1,420 | 1,424 | 1,390 | 1,400 | 1,959,100 |
| 2005/04/06 | 1,443 | 1,445 | 1,424 | 1,429 | 1,077,500 |
| 2005/04/05 | 1,456 | 1,458 | 1,440 | 1,445 | 801,500 |
| 2005/04/04 | 1,461 | 1,463 | 1,445 | 1,456 | 931,000 |
| 2005/04/01 | 1,450 | 1,466 | 1,430 | 1,461 | 2,072,400 |
| 2005/03/31 | 1,410 | 1,434 | 1,403 | 1,428 | 1,936,400 |
| 2005/03/30 | 1,443 | 1,445 | 1,355 | 1,370 | 2,481,800 |
| 2005/03/29 | 1,461 | 1,477 | 1,426 | 1,443 | 1,756,000 |
| 2005/03/28 | 1,490 | 1,509 | 1,403 | 1,451 | 3,445,100 |
| 2005/03/28 | 1 -> 3.00 分割 | ||||
| 2005/03/25 | 4,150 | 4,370 | 4,140 | 4,330 | 1,581,902 |
| 2005/03/24 | 4,120 | 4,150 | 4,110 | 4,140 | 771,801 |
| 2005/03/23 | 4,140 | 4,150 | 4,100 | 4,140 | 699,801 |
| 2005/03/22 | 4,050 | 4,160 | 4,030 | 4,140 | 870,101 |
| 2005/03/18 | 3,960 | 4,000 | 3,950 | 4,000 | 504,001 |
| 2005/03/17 | 3,900 | 3,950 | 3,900 | 3,940 | 426,700 |
| 2005/03/16 | 3,910 | 3,940 | 3,900 | 3,930 | 481,100 |
| 2005/03/15 | 3,980 | 3,980 | 3,890 | 3,900 | 709,001 |
| 2005/03/14 | 3,990 | 4,020 | 3,960 | 3,960 | 1,004,301 |
| 2005/03/11 | 3,950 | 4,000 | 3,930 | 3,960 | 939,601 |
| 2005/03/10 | 3,940 | 3,960 | 3,890 | 3,900 | 593,701 |
| 2005/03/09 | 3,940 | 3,970 | 3,930 | 3,960 | 403,600 |
| 2005/03/08 | 3,950 | 3,950 | 3,900 | 3,950 | 331,500 |
| 2005/03/07 | 3,970 | 3,980 | 3,930 | 3,950 | 547,701 |
| 2005/03/04 | 3,890 | 3,930 | 3,850 | 3,920 | 500,101 |
| 2005/03/03 | 3,890 | 3,940 | 3,860 | 3,880 | 974,301 |
| 2005/03/02 | 3,840 | 3,880 | 3,820 | 3,870 | 841,101 |
| 2005/03/01 | 3,790 | 3,820 | 3,780 | 3,820 | 370,900 |
| 2005/02/28 | 3,770 | 3,780 | 3,750 | 3,780 | 326,800 |
| 2005/02/25 | 3,710 | 3,760 | 3,700 | 3,740 | 430,800 |
| 2005/02/24 | 3,710 | 3,720 | 3,680 | 3,680 | 338,300 |
| 2005/02/23 | 3,710 | 3,730 | 3,680 | 3,700 | 456,700 |
| 2005/02/22 | 3,780 | 3,790 | 3,750 | 3,750 | 228,500 |
| 2005/02/21 | 3,790 | 3,790 | 3,760 | 3,760 | 259,200 |
| 2005/02/18 | 3,740 | 3,780 | 3,740 | 3,750 | 415,600 |
| 2005/02/17 | 3,740 | 3,770 | 3,720 | 3,760 | 444,500 |
| 2005/02/16 | 3,790 | 3,810 | 3,750 | 3,750 | 326,300 |
| 2005/02/15 | 3,840 | 3,840 | 3,780 | 3,780 | 418,400 |
| 2005/02/14 | 3,840 | 3,860 | 3,800 | 3,820 | 824,101 |
| 2005/02/10 | 3,740 | 3,810 | 3,740 | 3,810 | 1,055,101 |
| 2005/02/09 | 3,750 | 3,750 | 3,700 | 3,750 | 404,100 |
| 2005/02/08 | 3,700 | 3,740 | 3,680 | 3,740 | 467,100 |
| 2005/02/07 | 3,650 | 3,700 | 3,630 | 3,700 | 522,801 |
| 2005/02/04 | 3,650 | 3,660 | 3,590 | 3,600 | 647,801 |
| 2005/02/03 | 3,650 | 3,670 | 3,650 | 3,660 | 338,600 |
| 2005/02/02 | 3,670 | 3,690 | 3,640 | 3,650 | 571,901 |
| 2005/02/01 | 3,720 | 3,730 | 3,670 | 3,670 | 345,200 |
| 2005/01/31 | 3,660 | 3,710 | 3,640 | 3,690 | 597,601 |
| 2005/01/28 | 3,670 | 3,690 | 3,630 | 3,660 | 770,801 |
| 2005/01/27 | 3,700 | 3,740 | 3,690 | 3,700 | 565,701 |
| 2005/01/26 | 3,720 | 3,760 | 3,680 | 3,700 | 1,450,201 |
| 2005/01/25 | 3,840 | 3,870 | 3,730 | 3,750 | 5,694,006 |
| 2005/01/24 | 3,400 | 3,490 | 3,400 | 3,490 | 351,000 |
| 2005/01/21 | 3,370 | 3,430 | 3,360 | 3,400 | 577,501 |
| 2005/01/20 | 3,460 | 3,470 | 3,410 | 3,410 | 726,901 |
| 2005/01/19 | 3,550 | 3,560 | 3,510 | 3,510 | 392,200 |
| 2005/01/18 | 3,550 | 3,570 | 3,530 | 3,540 | 377,800 |
| 2005/01/17 | 3,570 | 3,570 | 3,540 | 3,570 | 406,000 |
| 2005/01/14 | 3,520 | 3,570 | 3,510 | 3,530 | 484,600 |
| 2005/01/13 | 3,610 | 3,620 | 3,550 | 3,550 | 371,600 |
| 2005/01/12 | 3,630 | 3,630 | 3,580 | 3,610 | 793,701 |
| 2005/01/11 | 3,550 | 3,630 | 3,550 | 3,630 | 839,801 |
| 2005/01/07 | 3,540 | 3,570 | 3,530 | 3,560 | 631,201 |
| 2005/01/06 | 3,450 | 3,540 | 3,450 | 3,520 | 598,401 |
| 2005/01/05 | 3,470 | 3,490 | 3,460 | 3,470 | 679,101 |
| 2005/01/04 | 3,540 | 3,550 | 3,500 | 3,530 | 349,600 |