東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 2,050,000 | 2,050,000 | 2,020,000 | 2,030,000 | 1,466 |
| 2005/12/29 | 2,060,000 | 2,070,000 | 2,020,000 | 2,050,000 | 2,518 |
| 2005/12/28 | 2,040,000 | 2,060,000 | 2,030,000 | 2,060,000 | 1,770 |
| 2005/12/27 | 2,060,000 | 2,080,000 | 2,040,000 | 2,040,000 | 1,688 |
| 2005/12/26 | 2,090,000 | 2,090,000 | 2,050,000 | 2,080,000 | 1,774 |
| 2005/12/22 | 2,110,000 | 2,120,000 | 2,060,000 | 2,070,000 | 4,832 |
| 2005/12/21 | 2,020,000 | 2,110,000 | 2,020,000 | 2,090,000 | 9,073 |
| 2005/12/20 | 2,000,000 | 2,030,000 | 1,980,000 | 2,010,000 | 3,999 |
| 2005/12/19 | 2,000,000 | 2,000,000 | 1,970,000 | 1,990,000 | 3,025 |
| 2005/12/16 | 2,010,000 | 2,030,000 | 1,990,000 | 1,990,000 | 5,069 |
| 2005/12/15 | 2,030,000 | 2,060,000 | 2,000,000 | 2,020,000 | 3,724 |
| 2005/12/14 | 2,110,000 | 2,110,000 | 2,020,000 | 2,030,000 | 5,297 |
| 2005/12/13 | 2,100,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5,232 |
| 2005/12/12 | 2,050,000 | 2,090,000 | 2,040,000 | 2,080,000 | 4,890 |
| 2005/12/09 | 2,000,000 | 2,060,000 | 2,000,000 | 2,030,000 | 9,910 |
| 2005/12/08 | 2,090,000 | 2,110,000 | 2,010,000 | 2,020,000 | 5,367 |
| 2005/12/07 | 2,090,000 | 2,120,000 | 2,080,000 | 2,090,000 | 4,807 |
| 2005/12/06 | 2,080,000 | 2,100,000 | 2,060,000 | 2,060,000 | 3,476 |
| 2005/12/05 | 2,100,000 | 2,110,000 | 2,060,000 | 2,100,000 | 3,826 |
| 2005/12/02 | 2,060,000 | 2,110,000 | 2,030,000 | 2,110,000 | 6,065 |
| 2005/12/01 | 2,000,000 | 2,040,000 | 1,990,000 | 2,040,000 | 3,487 |
| 2005/11/30 | 2,020,000 | 2,030,000 | 1,980,000 | 1,980,000 | 3,255 |
| 2005/11/29 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 2,962 |
| 2005/11/28 | 2,020,000 | 2,050,000 | 2,000,000 | 2,030,000 | 4,598 |
| 2005/11/25 | 2,000,000 | 2,060,000 | 1,990,000 | 2,040,000 | 5,142 |
| 2005/11/24 | 2,050,000 | 2,070,000 | 1,980,000 | 1,980,000 | 7,440 |
| 2005/11/22 | 2,080,000 | 2,100,000 | 1,950,000 | 2,010,000 | 12,634 |
| 2005/11/21 | 2,190,000 | 2,190,000 | 2,080,000 | 2,100,000 | 4,699 |
| 2005/11/18 | 2,140,000 | 2,170,000 | 2,120,000 | 2,160,000 | 4,240 |
| 2005/11/17 | 2,040,000 | 2,120,000 | 2,020,000 | 2,100,000 | 5,087 |
| 2005/11/16 | 2,000,000 | 2,050,000 | 1,960,000 | 2,050,000 | 4,735 |
| 2005/11/15 | 2,020,000 | 2,060,000 | 2,010,000 | 2,020,000 | 4,081 |
| 2005/11/14 | 2,070,000 | 2,080,000 | 2,020,000 | 2,030,000 | 5,320 |
| 2005/11/11 | 2,070,000 | 2,090,000 | 2,040,000 | 2,070,000 | 8,748 |
| 2005/11/10 | 2,100,000 | 2,110,000 | 2,050,000 | 2,060,000 | 7,004 |
| 2005/11/09 | 2,210,000 | 2,220,000 | 2,150,000 | 2,160,000 | 4,857 |
| 2005/11/08 | 2,210,000 | 2,260,000 | 2,200,000 | 2,240,000 | 6,404 |
| 2005/11/07 | 2,200,000 | 2,210,000 | 2,150,000 | 2,170,000 | 6,770 |
| 2005/11/04 | 2,150,000 | 2,160,000 | 2,120,000 | 2,140,000 | 7,217 |
| 2005/11/02 | 2,160,000 | 2,170,000 | 2,100,000 | 2,110,000 | 7,999 |
| 2005/11/01 | 2,110,000 | 2,130,000 | 2,100,000 | 2,120,000 | 4,544 |
| 2005/10/31 | 2,100,000 | 2,120,000 | 2,090,000 | 2,090,000 | 5,508 |
| 2005/10/28 | 2,100,000 | 2,130,000 | 2,060,000 | 2,060,000 | 9,886 |
| 2005/10/27 | 2,070,000 | 2,180,000 | 2,070,000 | 2,170,000 | 9,274 |
| 2005/10/26 | 2,000,000 | 2,060,000 | 1,980,000 | 2,030,000 | 7,471 |
| 2005/10/25 | 1,990,000 | 2,040,000 | 1,990,000 | 2,010,000 | 4,057 |
| 2005/10/24 | 2,000,000 | 2,040,000 | 1,990,000 | 1,990,000 | 9,226 |
| 2005/10/21 | 1,930,000 | 1,980,000 | 1,920,000 | 1,980,000 | 4,450 |
| 2005/10/20 | 1,930,000 | 1,960,000 | 1,930,000 | 1,950,000 | 4,498 |
| 2005/10/19 | 1,920,000 | 1,930,000 | 1,880,000 | 1,900,000 | 4,168 |
| 2005/10/18 | 1,950,000 | 1,960,000 | 1,910,000 | 1,910,000 | 4,550 |
| 2005/10/17 | 1,920,000 | 1,990,000 | 1,910,000 | 1,950,000 | 9,589 |
| 2005/10/14 | 1,900,000 | 1,900,000 | 1,870,000 | 1,870,000 | 4,568 |
| 2005/10/13 | 1,850,000 | 1,880,000 | 1,830,000 | 1,870,000 | 3,771 |
| 2005/10/12 | 1,870,000 | 1,910,000 | 1,850,000 | 1,850,000 | 10,117 |
| 2005/10/11 | 1,760,000 | 1,840,000 | 1,750,000 | 1,840,000 | 6,586 |
| 2005/10/07 | 1,750,000 | 1,780,000 | 1,740,000 | 1,760,000 | 7,070 |
| 2005/10/06 | 1,790,000 | 1,810,000 | 1,740,000 | 1,770,000 | 7,387 |
| 2005/10/05 | 1,830,000 | 1,840,000 | 1,770,000 | 1,780,000 | 3,744 |
| 2005/10/04 | 1,830,000 | 1,840,000 | 1,790,000 | 1,830,000 | 3,560 |
| 2005/10/03 | 1,830,000 | 1,840,000 | 1,770,000 | 1,800,000 | 5,729 |
| 2005/09/30 | 1,890,000 | 1,900,000 | 1,820,000 | 1,820,000 | 5,536 |
| 2005/09/29 | 1,860,000 | 1,910,000 | 1,850,000 | 1,910,000 | 15,028 |
| 2005/09/28 | 1,710,000 | 1,830,000 | 1,710,000 | 1,830,000 | 8,834 |
| 2005/09/27 | 1,760,000 | 1,760,000 | 1,700,000 | 1,700,000 | 5,969 |
| 2005/09/26 | 1,750,000 | 1,800,000 | 1,730,000 | 1,750,000 | 8,881 |
| 2005/09/22 | 1,800,000 | 1,810,000 | 1,750,000 | 1,750,000 | 12,823 |
| 2005/09/21 | 1,850,000 | 1,920,000 | 1,840,000 | 1,880,000 | 15,123 |
| 2005/09/20 | 1,710,000 | 1,790,000 | 1,710,000 | 1,790,000 | 7,838 |
| 2005/09/16 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 3,573 |
| 2005/09/15 | 1,680,000 | 1,690,000 | 1,670,000 | 1,690,000 | 2,936 |
| 2005/09/14 | 1,680,000 | 1,690,000 | 1,670,000 | 1,680,000 | 2,868 |
| 2005/09/13 | 1,650,000 | 1,700,000 | 1,650,000 | 1,700,000 | 9,897 |
| 2005/09/12 | 1,650,000 | 1,660,000 | 1,630,000 | 1,650,000 | 6,161 |
| 2005/09/09 | 1,580,000 | 1,620,000 | 1,550,000 | 1,590,000 | 12,693 |
| 2005/09/08 | 1,600,000 | 1,600,000 | 1,560,000 | 1,570,000 | 3,794 |
| 2005/09/07 | 1,610,000 | 1,610,000 | 1,580,000 | 1,590,000 | 3,003 |
| 2005/09/06 | 1,590,000 | 1,630,000 | 1,590,000 | 1,600,000 | 5,254 |
| 2005/09/05 | 1,590,000 | 1,590,000 | 1,570,000 | 1,590,000 | 3,734 |
| 2005/09/02 | 1,630,000 | 1,640,000 | 1,600,000 | 1,610,000 | 5,915 |
| 2005/09/01 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 3,097 |
| 2005/08/31 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 3,405 |
| 2005/08/30 | 1,640,000 | 1,660,000 | 1,640,000 | 1,660,000 | 3,840 |
| 2005/08/29 | 1,660,000 | 1,670,000 | 1,620,000 | 1,630,000 | 5,493 |
| 2005/08/26 | 1,680,000 | 1,690,000 | 1,680,000 | 1,680,000 | 1,971 |
| 2005/08/25 | 1,680,000 | 1,700,000 | 1,670,000 | 1,690,000 | 5,042 |
| 2005/08/24 | 1,670,000 | 1,690,000 | 1,650,000 | 1,690,000 | 8,372 |
| 2005/08/23 | 1,680,000 | 1,700,000 | 1,660,000 | 1,690,000 | 11,710 |
| 2005/08/22 | 1,630,000 | 1,660,000 | 1,620,000 | 1,660,000 | 5,588 |
| 2005/08/19 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,768 |
| 2005/08/18 | 1,640,000 | 1,650,000 | 1,620,000 | 1,620,000 | 1,906 |
| 2005/08/17 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 5,210 |
| 2005/08/16 | 1,670,000 | 1,680,000 | 1,640,000 | 1,640,000 | 3,365 |
| 2005/08/15 | 1,660,000 | 1,660,000 | 1,640,000 | 1,650,000 | 2,998 |
| 2005/08/12 | 1,650,000 | 1,690,000 | 1,640,000 | 1,640,000 | 10,796 |
| 2005/08/11 | 1,580,000 | 1,670,000 | 1,570,000 | 1,640,000 | 16,169 |
| 2005/08/10 | 1,510,000 | 1,570,000 | 1,500,000 | 1,570,000 | 8,916 |
| 2005/08/09 | 1,500,000 | 1,520,000 | 1,490,000 | 1,490,000 | 3,486 |
| 2005/08/08 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3,004 |
| 2005/08/05 | 1,520,000 | 1,520,000 | 1,490,000 | 1,500,000 | 2,930 |
| 2005/08/04 | 1,530,000 | 1,530,000 | 1,510,000 | 1,520,000 | 4,140 |
| 2005/08/03 | 1,510,000 | 1,530,000 | 1,500,000 | 1,520,000 | 6,582 |
| 2005/08/02 | 1,490,000 | 1,520,000 | 1,490,000 | 1,500,000 | 8,340 |
| 2005/08/01 | 1,480,000 | 1,480,000 | 1,470,000 | 1,480,000 | 2,209 |
| 2005/07/29 | 1,480,000 | 1,500,000 | 1,470,000 | 1,470,000 | 4,018 |
| 2005/07/28 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 3,765 |
| 2005/07/27 | 1,460,000 | 1,470,000 | 1,460,000 | 1,460,000 | 2,935 |
| 2005/07/26 | 1,460,000 | 1,470,000 | 1,450,000 | 1,470,000 | 4,580 |
| 2005/07/25 | 1,470,000 | 1,470,000 | 1,460,000 | 1,460,000 | 2,438 |
| 2005/07/22 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 2,844 |
| 2005/07/21 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,228 |
| 2005/07/20 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 2,262 |
| 2005/07/19 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,438 |
| 2005/07/15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,428 |
| 2005/07/14 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 4,028 |
| 2005/07/13 | 1,490,000 | 1,490,000 | 1,460,000 | 1,460,000 | 2,720 |
| 2005/07/12 | 1,490,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,511 |
| 2005/07/11 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,782 |
| 2005/07/08 | 1,490,000 | 1,490,000 | 1,460,000 | 1,470,000 | 3,196 |
| 2005/07/07 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 3,754 |
| 2005/07/06 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 3,530 |
| 2005/07/05 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 2,189 |
| 2005/07/04 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 1,916 |
| 2005/07/01 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,644 |
| 2005/06/30 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 3,609 |
| 2005/06/29 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 4,857 |
| 2005/06/28 | 1,490,000 | 1,510,000 | 1,480,000 | 1,500,000 | 4,921 |
| 2005/06/27 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 5,620 |
| 2005/06/24 | 1,440,000 | 1,480,000 | 1,430,000 | 1,480,000 | 8,762 |
| 2005/06/23 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 2,331 |
| 2005/06/22 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 2,613 |
| 2005/06/21 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 3,014 |
| 2005/06/20 | 1,440,000 | 1,440,000 | 1,430,000 | 1,430,000 | 1,442 |
| 2005/06/17 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 3,043 |
| 2005/06/16 | 1,430,000 | 1,440,000 | 1,420,000 | 1,430,000 | 2,114 |
| 2005/06/15 | 1,430,000 | 1,440,000 | 1,420,000 | 1,420,000 | 2,122 |
| 2005/06/14 | 1,450,000 | 1,450,000 | 1,420,000 | 1,420,000 | 2,176 |
| 2005/06/13 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 4,551 |
| 2005/06/10 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 6,446 |
| 2005/06/09 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 5,314 |
| 2005/06/08 | 1,400,000 | 1,430,000 | 1,400,000 | 1,430,000 | 7,225 |
| 2005/06/07 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 2,716 |
| 2005/06/06 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 4,114 |
| 2005/06/03 | 1,420,000 | 1,420,000 | 1,380,000 | 1,400,000 | 6,203 |
| 2005/06/02 | 1,440,000 | 1,450,000 | 1,420,000 | 1,430,000 | 3,753 |
| 2005/06/01 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 5,079 |
| 2005/05/31 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 4,667 |
| 2005/05/30 | 1,430,000 | 1,450,000 | 1,430,000 | 1,440,000 | 3,919 |
| 2005/05/27 | 1,440,000 | 1,450,000 | 1,420,000 | 1,440,000 | 3,505 |
| 2005/05/26 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 2,130 |
| 2005/05/25 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 2,491 |
| 2005/05/24 | 1,460,000 | 1,480,000 | 1,450,000 | 1,470,000 | 4,421 |
| 2005/05/23 | 1,470,000 | 1,470,000 | 1,430,000 | 1,460,000 | 3,492 |
| 2005/05/20 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,160 |
| 2005/05/19 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 3,188 |
| 2005/05/18 | 1,450,000 | 1,450,000 | 1,420,000 | 1,420,000 | 3,157 |
| 2005/05/17 | 1,470,000 | 1,480,000 | 1,430,000 | 1,440,000 | 2,746 |
| 2005/05/16 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,116 |
| 2005/05/13 | 1,460,000 | 1,480,000 | 1,450,000 | 1,470,000 | 3,275 |
| 2005/05/12 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,127 |
| 2005/05/11 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 2,166 |
| 2005/05/10 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 2,232 |
| 2005/05/09 | 1,470,000 | 1,480,000 | 1,450,000 | 1,470,000 | 2,878 |
| 2005/05/06 | 1,460,000 | 1,490,000 | 1,460,000 | 1,480,000 | 4,126 |
| 2005/05/02 | 1,420,000 | 1,450,000 | 1,410,000 | 1,450,000 | 2,712 |
| 2005/04/28 | 1,440,000 | 1,440,000 | 1,420,000 | 1,430,000 | 4,334 |
| 2005/04/27 | 1,460,000 | 1,470,000 | 1,440,000 | 1,450,000 | 5,525 |
| 2005/04/26 | 1,480,000 | 1,510,000 | 1,460,000 | 1,480,000 | 4,084 |
| 2005/04/25 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 2,735 |
| 2005/04/22 | 1,510,000 | 1,520,000 | 1,470,000 | 1,480,000 | 4,131 |
| 2005/04/21 | 1,480,000 | 1,500,000 | 1,450,000 | 1,500,000 | 3,993 |
| 2005/04/20 | 1,510,000 | 1,520,000 | 1,480,000 | 1,490,000 | 4,133 |
| 2005/04/19 | 1,480,000 | 1,510,000 | 1,470,000 | 1,490,000 | 5,269 |
| 2005/04/18 | 1,490,000 | 1,490,000 | 1,450,000 | 1,460,000 | 4,024 |
| 2005/04/15 | 1,540,000 | 1,540,000 | 1,500,000 | 1,500,000 | 5,898 |
| 2005/04/14 | 1,560,000 | 1,560,000 | 1,540,000 | 1,560,000 | 2,158 |
| 2005/04/13 | 1,590,000 | 1,600,000 | 1,560,000 | 1,560,000 | 2,819 |
| 2005/04/12 | 1,600,000 | 1,610,000 | 1,580,000 | 1,580,000 | 1,838 |
| 2005/04/11 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 1,424 |
| 2005/04/08 | 1,630,000 | 1,650,000 | 1,610,000 | 1,630,000 | 3,918 |
| 2005/04/07 | 1,620,000 | 1,630,000 | 1,610,000 | 1,620,000 | 2,707 |
| 2005/04/06 | 1,610,000 | 1,640,000 | 1,610,000 | 1,640,000 | 5,489 |
| 2005/04/05 | 1,570,000 | 1,620,000 | 1,570,000 | 1,600,000 | 4,692 |
| 2005/04/04 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 3,476 |
| 2005/04/01 | 1,560,000 | 1,600,000 | 1,560,000 | 1,580,000 | 3,583 |
| 2005/03/31 | 1,550,000 | 1,580,000 | 1,550,000 | 1,560,000 | 3,500 |
| 2005/03/30 | 1,550,000 | 1,560,000 | 1,520,000 | 1,540,000 | 3,952 |
| 2005/03/29 | 1,610,000 | 1,610,000 | 1,580,000 | 1,580,000 | 2,672 |
| 2005/03/28 | 1,600,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,316 |
| 2005/03/25 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 1,573 |
| 2005/03/24 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 2,848 |
| 2005/03/23 | 1,650,000 | 1,650,000 | 1,590,000 | 1,610,000 | 6,751 |
| 2005/03/22 | 1,630,000 | 1,670,000 | 1,630,000 | 1,670,000 | 4,201 |
| 2005/03/18 | 1,610,000 | 1,650,000 | 1,600,000 | 1,630,000 | 5,614 |
| 2005/03/17 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 9,153 |
| 2005/03/16 | 1,580,000 | 1,590,000 | 1,560,000 | 1,590,000 | 3,531 |
| 2005/03/15 | 1,580,000 | 1,590,000 | 1,570,000 | 1,570,000 | 3,758 |
| 2005/03/14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 2,803 |
| 2005/03/11 | 1,590,000 | 1,600,000 | 1,570,000 | 1,570,000 | 9,283 |
| 2005/03/10 | 1,560,000 | 1,610,000 | 1,550,000 | 1,590,000 | 13,846 |
| 2005/03/09 | 1,520,000 | 1,540,000 | 1,510,000 | 1,540,000 | 3,514 |
| 2005/03/08 | 1,530,000 | 1,540,000 | 1,500,000 | 1,520,000 | 3,848 |
| 2005/03/07 | 1,550,000 | 1,560,000 | 1,520,000 | 1,520,000 | 2,045 |
| 2005/03/04 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 1,945 |
| 2005/03/03 | 1,550,000 | 1,560,000 | 1,530,000 | 1,540,000 | 3,713 |
| 2005/03/02 | 1,530,000 | 1,540,000 | 1,510,000 | 1,540,000 | 4,163 |
| 2005/03/01 | 1,530,000 | 1,540,000 | 1,510,000 | 1,530,000 | 2,794 |
| 2005/02/28 | 1,520,000 | 1,540,000 | 1,510,000 | 1,530,000 | 4,622 |
| 2005/02/25 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 4,709 |
| 2005/02/24 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 2,634 |
| 2005/02/23 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,508 |
| 2005/02/22 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 3,800 |
| 2005/02/21 | 1,540,000 | 1,560,000 | 1,520,000 | 1,520,000 | 4,099 |
| 2005/02/18 | 1,510,000 | 1,540,000 | 1,510,000 | 1,540,000 | 1,700 |
| 2005/02/17 | 1,540,000 | 1,560,000 | 1,510,000 | 1,510,000 | 7,740 |
| 2005/02/16 | 1,500,000 | 1,560,000 | 1,500,000 | 1,550,000 | 14,361 |
| 2005/02/15 | 1,510,000 | 1,520,000 | 1,490,000 | 1,490,000 | 4,953 |
| 2005/02/14 | 1,470,000 | 1,510,000 | 1,460,000 | 1,500,000 | 9,480 |
| 2005/02/10 | 1,450,000 | 1,460,000 | 1,440,000 | 1,450,000 | 3,048 |
| 2005/02/09 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,571 |
| 2005/02/08 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,952 |
| 2005/02/07 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 3,717 |
| 2005/02/04 | 1,450,000 | 1,460,000 | 1,440,000 | 1,450,000 | 2,206 |
| 2005/02/03 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 1,892 |
| 2005/02/02 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 3,194 |
| 2005/02/01 | 1,440,000 | 1,450,000 | 1,430,000 | 1,430,000 | 2,681 |
| 2005/01/31 | 1,450,000 | 1,460,000 | 1,430,000 | 1,430,000 | 4,524 |
| 2005/01/28 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 3,125 |
| 2005/01/27 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 2,675 |
| 2005/01/26 | 1,470,000 | 1,480,000 | 1,470,000 | 1,480,000 | 1,518 |
| 2005/01/25 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,662 |
| 2005/01/24 | 1,450,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,704 |
| 2005/01/21 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 1,445 |
| 2005/01/20 | 1,480,000 | 1,480,000 | 1,470,000 | 1,470,000 | 1,984 |
| 2005/01/19 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 1,820 |
| 2005/01/18 | 1,480,000 | 1,500,000 | 1,480,000 | 1,490,000 | 3,428 |
| 2005/01/17 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 3,772 |
| 2005/01/14 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 5,568 |
| 2005/01/13 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 2,035 |
| 2005/01/12 | 1,520,000 | 1,530,000 | 1,500,000 | 1,500,000 | 2,243 |
| 2005/01/11 | 1,520,000 | 1,540,000 | 1,510,000 | 1,520,000 | 3,803 |
| 2005/01/07 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 2,931 |
| 2005/01/06 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 2,396 |
| 2005/01/05 | 1,560,000 | 1,560,000 | 1,500,000 | 1,520,000 | 3,968 |
| 2005/01/04 | 1,530,000 | 1,550,000 | 1,520,000 | 1,550,000 | 2,031 |