住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 2,595 | 2,615 | 2,525 | 2,565 | 1,598,000 |
| 2005/12/29 | 2,580 | 2,625 | 2,550 | 2,575 | 2,844,000 |
| 2005/12/28 | 2,450 | 2,550 | 2,430 | 2,550 | 2,127,000 |
| 2005/12/27 | 2,425 | 2,465 | 2,415 | 2,445 | 2,190,000 |
| 2005/12/26 | 2,485 | 2,515 | 2,470 | 2,495 | 1,640,000 |
| 2005/12/22 | 2,495 | 2,495 | 2,385 | 2,465 | 3,388,000 |
| 2005/12/21 | 2,445 | 2,610 | 2,430 | 2,455 | 8,057,000 |
| 2005/12/20 | 2,305 | 2,450 | 2,305 | 2,440 | 5,383,000 |
| 2005/12/19 | 2,195 | 2,275 | 2,185 | 2,275 | 1,935,000 |
| 2005/12/16 | 2,220 | 2,250 | 2,180 | 2,190 | 3,701,000 |
| 2005/12/15 | 2,250 | 2,300 | 2,240 | 2,245 | 2,456,000 |
| 2005/12/14 | 2,300 | 2,340 | 2,250 | 2,270 | 4,608,000 |
| 2005/12/13 | 2,310 | 2,320 | 2,285 | 2,300 | 2,081,000 |
| 2005/12/12 | 2,245 | 2,310 | 2,240 | 2,270 | 2,838,000 |
| 2005/12/09 | 2,085 | 2,230 | 2,020 | 2,220 | 7,277,000 |
| 2005/12/08 | 2,200 | 2,215 | 2,085 | 2,100 | 4,360,000 |
| 2005/12/07 | 2,200 | 2,210 | 2,160 | 2,160 | 2,767,000 |
| 2005/12/06 | 2,125 | 2,185 | 2,105 | 2,160 | 3,014,000 |
| 2005/12/05 | 2,135 | 2,150 | 2,095 | 2,125 | 3,948,000 |
| 2005/12/02 | 2,090 | 2,100 | 2,050 | 2,100 | 3,729,000 |
| 2005/12/01 | 2,015 | 2,065 | 1,993 | 2,065 | 2,756,000 |
| 2005/11/30 | 1,998 | 2,010 | 1,975 | 1,998 | 2,139,000 |
| 2005/11/29 | 1,973 | 1,992 | 1,960 | 1,984 | 2,945,000 |
| 2005/11/28 | 1,977 | 1,999 | 1,957 | 1,997 | 3,118,000 |
| 2005/11/25 | 1,924 | 1,997 | 1,903 | 1,982 | 5,510,000 |
| 2005/11/24 | 2,000 | 2,010 | 1,923 | 1,931 | 4,629,000 |
| 2005/11/22 | 1,977 | 2,010 | 1,961 | 1,992 | 3,335,000 |
| 2005/11/21 | 2,055 | 2,065 | 1,965 | 1,977 | 3,909,000 |
| 2005/11/18 | 2,040 | 2,080 | 2,020 | 2,035 | 4,710,000 |
| 2005/11/17 | 1,899 | 2,020 | 1,894 | 2,010 | 5,015,000 |
| 2005/11/16 | 1,850 | 1,894 | 1,836 | 1,888 | 4,397,000 |
| 2005/11/15 | 1,892 | 1,906 | 1,864 | 1,876 | 3,708,000 |
| 2005/11/14 | 1,981 | 1,990 | 1,913 | 1,915 | 3,626,000 |
| 2005/11/11 | 1,925 | 1,997 | 1,920 | 1,970 | 5,393,000 |
| 2005/11/10 | 1,927 | 1,945 | 1,892 | 1,912 | 5,857,000 |
| 2005/11/09 | 2,000 | 2,020 | 1,957 | 1,967 | 3,851,000 |
| 2005/11/08 | 2,030 | 2,065 | 2,020 | 2,030 | 3,183,000 |
| 2005/11/07 | 1,990 | 2,010 | 1,960 | 2,010 | 2,826,000 |
| 2005/11/04 | 1,971 | 1,995 | 1,943 | 1,990 | 3,969,000 |
| 2005/11/02 | 1,955 | 1,974 | 1,905 | 1,931 | 5,643,000 |
| 2005/11/01 | 1,926 | 1,998 | 1,926 | 1,992 | 4,124,000 |
| 2005/10/31 | 1,825 | 1,872 | 1,817 | 1,870 | 4,702,000 |
| 2005/10/28 | 1,790 | 1,812 | 1,786 | 1,795 | 3,368,000 |
| 2005/10/27 | 1,791 | 1,840 | 1,791 | 1,820 | 4,330,000 |
| 2005/10/26 | 1,722 | 1,778 | 1,720 | 1,774 | 3,923,000 |
| 2005/10/25 | 1,705 | 1,727 | 1,691 | 1,721 | 3,330,000 |
| 2005/10/24 | 1,664 | 1,682 | 1,656 | 1,656 | 1,339,000 |
| 2005/10/21 | 1,623 | 1,673 | 1,618 | 1,662 | 2,729,000 |
| 2005/10/20 | 1,645 | 1,681 | 1,645 | 1,653 | 4,410,000 |
| 2005/10/19 | 1,681 | 1,682 | 1,643 | 1,649 | 4,958,000 |
| 2005/10/18 | 1,691 | 1,726 | 1,683 | 1,699 | 3,386,000 |
| 2005/10/17 | 1,728 | 1,738 | 1,690 | 1,710 | 3,751,000 |
| 2005/10/14 | 1,773 | 1,773 | 1,702 | 1,719 | 4,807,000 |
| 2005/10/13 | 1,690 | 1,748 | 1,666 | 1,743 | 3,715,000 |
| 2005/10/12 | 1,711 | 1,752 | 1,689 | 1,698 | 6,656,000 |
| 2005/10/11 | 1,630 | 1,685 | 1,628 | 1,684 | 3,660,000 |
| 2005/10/07 | 1,556 | 1,614 | 1,556 | 1,600 | 2,617,000 |
| 2005/10/06 | 1,583 | 1,609 | 1,560 | 1,568 | 2,766,000 |
| 2005/10/05 | 1,625 | 1,630 | 1,594 | 1,613 | 3,914,000 |
| 2005/10/04 | 1,664 | 1,664 | 1,624 | 1,651 | 3,101,000 |
| 2005/10/03 | 1,652 | 1,699 | 1,652 | 1,663 | 3,239,000 |
| 2005/09/30 | 1,694 | 1,700 | 1,665 | 1,682 | 2,654,000 |
| 2005/09/29 | 1,705 | 1,714 | 1,677 | 1,691 | 4,153,000 |
| 2005/09/28 | 1,625 | 1,681 | 1,620 | 1,675 | 4,608,000 |
| 2005/09/27 | 1,632 | 1,648 | 1,608 | 1,613 | 2,801,000 |
| 2005/09/26 | 1,575 | 1,637 | 1,574 | 1,637 | 5,305,000 |
| 2005/09/22 | 1,554 | 1,572 | 1,554 | 1,571 | 2,713,000 |
| 2005/09/21 | 1,588 | 1,592 | 1,555 | 1,570 | 4,074,000 |
| 2005/09/20 | 1,556 | 1,583 | 1,528 | 1,583 | 4,984,000 |
| 2005/09/16 | 1,553 | 1,569 | 1,538 | 1,556 | 3,716,000 |
| 2005/09/15 | 1,560 | 1,586 | 1,553 | 1,568 | 3,230,000 |
| 2005/09/14 | 1,548 | 1,592 | 1,548 | 1,570 | 7,519,000 |
| 2005/09/13 | 1,544 | 1,565 | 1,524 | 1,565 | 5,256,000 |
| 2005/09/12 | 1,520 | 1,529 | 1,500 | 1,516 | 5,138,000 |
| 2005/09/09 | 1,449 | 1,476 | 1,437 | 1,476 | 5,261,000 |
| 2005/09/08 | 1,450 | 1,450 | 1,421 | 1,437 | 3,846,000 |
| 2005/09/07 | 1,475 | 1,477 | 1,441 | 1,450 | 3,658,000 |
| 2005/09/06 | 1,482 | 1,497 | 1,440 | 1,447 | 5,176,000 |
| 2005/09/05 | 1,450 | 1,491 | 1,448 | 1,486 | 3,297,000 |
| 2005/09/02 | 1,440 | 1,469 | 1,440 | 1,445 | 3,822,000 |
| 2005/09/01 | 1,434 | 1,445 | 1,432 | 1,436 | 3,091,000 |
| 2005/08/31 | 1,422 | 1,422 | 1,406 | 1,414 | 3,101,000 |
| 2005/08/30 | 1,412 | 1,430 | 1,408 | 1,425 | 4,147,000 |
| 2005/08/29 | 1,389 | 1,407 | 1,384 | 1,398 | 4,697,000 |
| 2005/08/26 | 1,399 | 1,399 | 1,375 | 1,388 | 2,501,000 |
| 2005/08/25 | 1,410 | 1,415 | 1,394 | 1,394 | 5,041,000 |
| 2005/08/24 | 1,370 | 1,420 | 1,370 | 1,411 | 4,957,000 |
| 2005/08/23 | 1,415 | 1,419 | 1,390 | 1,390 | 3,569,000 |
| 2005/08/22 | 1,377 | 1,416 | 1,376 | 1,409 | 3,521,000 |
| 2005/08/19 | 1,372 | 1,374 | 1,361 | 1,366 | 3,331,000 |
| 2005/08/18 | 1,400 | 1,404 | 1,367 | 1,369 | 4,243,000 |
| 2005/08/17 | 1,371 | 1,432 | 1,363 | 1,391 | 7,929,000 |
| 2005/08/16 | 1,377 | 1,378 | 1,355 | 1,370 | 3,703,000 |
| 2005/08/15 | 1,374 | 1,393 | 1,374 | 1,380 | 2,360,000 |
| 2005/08/12 | 1,389 | 1,397 | 1,372 | 1,383 | 6,010,000 |
| 2005/08/11 | 1,350 | 1,396 | 1,350 | 1,388 | 10,055,000 |
| 2005/08/10 | 1,291 | 1,328 | 1,286 | 1,325 | 12,746,000 |
| 2005/08/09 | 1,228 | 1,255 | 1,223 | 1,241 | 4,120,000 |
| 2005/08/08 | 1,202 | 1,213 | 1,197 | 1,210 | 2,230,000 |
| 2005/08/05 | 1,239 | 1,240 | 1,212 | 1,218 | 2,248,000 |
| 2005/08/04 | 1,240 | 1,247 | 1,236 | 1,241 | 1,833,000 |
| 2005/08/03 | 1,242 | 1,247 | 1,231 | 1,245 | 2,479,000 |
| 2005/08/02 | 1,246 | 1,253 | 1,228 | 1,232 | 3,108,000 |
| 2005/08/01 | 1,244 | 1,248 | 1,238 | 1,245 | 2,442,000 |
| 2005/07/29 | 1,240 | 1,246 | 1,235 | 1,242 | 1,702,000 |
| 2005/07/28 | 1,236 | 1,240 | 1,231 | 1,234 | 1,373,000 |
| 2005/07/27 | 1,222 | 1,233 | 1,221 | 1,233 | 1,352,000 |
| 2005/07/26 | 1,228 | 1,230 | 1,218 | 1,223 | 1,439,000 |
| 2005/07/25 | 1,224 | 1,228 | 1,220 | 1,224 | 1,942,000 |
| 2005/07/22 | 1,200 | 1,219 | 1,200 | 1,215 | 2,910,000 |
| 2005/07/21 | 1,218 | 1,220 | 1,200 | 1,203 | 4,327,000 |
| 2005/07/20 | 1,228 | 1,228 | 1,213 | 1,216 | 3,164,000 |
| 2005/07/19 | 1,233 | 1,243 | 1,227 | 1,229 | 3,090,000 |
| 2005/07/15 | 1,258 | 1,258 | 1,243 | 1,243 | 1,102,000 |
| 2005/07/14 | 1,244 | 1,256 | 1,242 | 1,251 | 1,979,000 |
| 2005/07/13 | 1,247 | 1,250 | 1,240 | 1,242 | 1,392,000 |
| 2005/07/12 | 1,247 | 1,254 | 1,241 | 1,247 | 1,840,000 |
| 2005/07/11 | 1,250 | 1,255 | 1,241 | 1,241 | 1,777,000 |
| 2005/07/08 | 1,231 | 1,254 | 1,231 | 1,242 | 3,174,000 |
| 2005/07/07 | 1,246 | 1,251 | 1,239 | 1,248 | 1,500,000 |
| 2005/07/06 | 1,264 | 1,269 | 1,247 | 1,256 | 2,455,000 |
| 2005/07/05 | 1,264 | 1,265 | 1,254 | 1,259 | 2,046,000 |
| 2005/07/04 | 1,247 | 1,264 | 1,246 | 1,263 | 3,293,000 |
| 2005/07/01 | 1,238 | 1,251 | 1,233 | 1,243 | 1,937,000 |
| 2005/06/30 | 1,233 | 1,246 | 1,227 | 1,244 | 2,905,000 |
| 2005/06/29 | 1,243 | 1,252 | 1,237 | 1,248 | 2,956,000 |
| 2005/06/28 | 1,231 | 1,235 | 1,225 | 1,227 | 2,744,000 |
| 2005/06/27 | 1,226 | 1,233 | 1,222 | 1,227 | 1,534,000 |
| 2005/06/24 | 1,241 | 1,242 | 1,224 | 1,235 | 2,318,000 |
| 2005/06/23 | 1,240 | 1,253 | 1,234 | 1,249 | 5,425,000 |
| 2005/06/22 | 1,214 | 1,239 | 1,206 | 1,236 | 5,754,000 |
| 2005/06/21 | 1,200 | 1,215 | 1,197 | 1,207 | 2,109,000 |
| 2005/06/20 | 1,216 | 1,217 | 1,195 | 1,202 | 2,556,000 |
| 2005/06/17 | 1,215 | 1,217 | 1,199 | 1,210 | 3,128,000 |
| 2005/06/16 | 1,184 | 1,203 | 1,184 | 1,202 | 3,137,000 |
| 2005/06/15 | 1,176 | 1,187 | 1,176 | 1,181 | 1,739,000 |
| 2005/06/14 | 1,190 | 1,193 | 1,175 | 1,185 | 2,227,000 |
| 2005/06/13 | 1,190 | 1,201 | 1,184 | 1,185 | 2,845,000 |
| 2005/06/10 | 1,168 | 1,190 | 1,168 | 1,182 | 4,943,000 |
| 2005/06/09 | 1,181 | 1,188 | 1,163 | 1,173 | 2,244,000 |
| 2005/06/08 | 1,181 | 1,195 | 1,177 | 1,179 | 2,588,000 |
| 2005/06/07 | 1,194 | 1,198 | 1,173 | 1,178 | 3,046,000 |
| 2005/06/06 | 1,178 | 1,189 | 1,172 | 1,184 | 2,317,000 |
| 2005/06/03 | 1,185 | 1,197 | 1,173 | 1,181 | 4,879,000 |
| 2005/06/02 | 1,174 | 1,179 | 1,167 | 1,175 | 3,433,000 |
| 2005/06/01 | 1,163 | 1,175 | 1,163 | 1,169 | 2,467,000 |
| 2005/05/31 | 1,162 | 1,175 | 1,154 | 1,175 | 2,919,000 |
| 2005/05/30 | 1,149 | 1,170 | 1,144 | 1,164 | 3,355,000 |
| 2005/05/27 | 1,144 | 1,155 | 1,142 | 1,152 | 2,681,000 |
| 2005/05/26 | 1,155 | 1,156 | 1,132 | 1,142 | 3,561,000 |
| 2005/05/25 | 1,184 | 1,184 | 1,149 | 1,163 | 3,493,000 |
| 2005/05/24 | 1,184 | 1,192 | 1,175 | 1,181 | 1,745,000 |
| 2005/05/23 | 1,164 | 1,194 | 1,159 | 1,183 | 3,789,000 |
| 2005/05/20 | 1,186 | 1,196 | 1,170 | 1,170 | 4,601,000 |
| 2005/05/19 | 1,162 | 1,175 | 1,150 | 1,164 | 3,884,000 |
| 2005/05/18 | 1,145 | 1,167 | 1,138 | 1,142 | 3,177,000 |
| 2005/05/17 | 1,195 | 1,205 | 1,146 | 1,159 | 6,330,000 |
| 2005/05/16 | 1,195 | 1,204 | 1,178 | 1,189 | 2,202,000 |
| 2005/05/13 | 1,214 | 1,222 | 1,205 | 1,205 | 3,035,000 |
| 2005/05/12 | 1,224 | 1,230 | 1,220 | 1,227 | 2,417,000 |
| 2005/05/11 | 1,211 | 1,234 | 1,211 | 1,223 | 2,171,000 |
| 2005/05/10 | 1,239 | 1,239 | 1,222 | 1,226 | 2,759,000 |
| 2005/05/09 | 1,247 | 1,247 | 1,228 | 1,236 | 3,156,000 |
| 2005/05/06 | 1,248 | 1,250 | 1,234 | 1,236 | 3,936,000 |
| 2005/05/02 | 1,194 | 1,215 | 1,188 | 1,208 | 2,688,000 |
| 2005/04/28 | 1,203 | 1,204 | 1,176 | 1,196 | 3,311,000 |
| 2005/04/27 | 1,200 | 1,213 | 1,195 | 1,201 | 4,193,000 |
| 2005/04/26 | 1,209 | 1,213 | 1,195 | 1,201 | 2,689,000 |
| 2005/04/25 | 1,206 | 1,206 | 1,190 | 1,198 | 1,634,000 |
| 2005/04/22 | 1,207 | 1,212 | 1,189 | 1,196 | 3,700,000 |
| 2005/04/21 | 1,161 | 1,197 | 1,150 | 1,193 | 5,509,000 |
| 2005/04/20 | 1,216 | 1,216 | 1,186 | 1,194 | 4,173,000 |
| 2005/04/19 | 1,202 | 1,209 | 1,193 | 1,196 | 3,716,000 |
| 2005/04/18 | 1,190 | 1,205 | 1,175 | 1,182 | 6,627,000 |
| 2005/04/15 | 1,226 | 1,233 | 1,201 | 1,206 | 7,750,000 |
| 2005/04/14 | 1,226 | 1,248 | 1,211 | 1,246 | 4,716,000 |
| 2005/04/13 | 1,239 | 1,246 | 1,211 | 1,236 | 6,621,000 |
| 2005/04/12 | 1,247 | 1,258 | 1,232 | 1,242 | 5,260,000 |
| 2005/04/11 | 1,268 | 1,272 | 1,255 | 1,255 | 3,132,000 |
| 2005/04/08 | 1,279 | 1,281 | 1,261 | 1,271 | 3,675,000 |
| 2005/04/07 | 1,277 | 1,279 | 1,254 | 1,260 | 3,464,000 |
| 2005/04/06 | 1,272 | 1,287 | 1,266 | 1,272 | 2,971,000 |
| 2005/04/05 | 1,272 | 1,280 | 1,257 | 1,271 | 3,270,000 |
| 2005/04/04 | 1,300 | 1,301 | 1,276 | 1,277 | 1,914,000 |
| 2005/04/01 | 1,291 | 1,300 | 1,274 | 1,289 | 2,722,000 |
| 2005/03/31 | 1,281 | 1,305 | 1,279 | 1,294 | 2,818,000 |
| 2005/03/30 | 1,301 | 1,307 | 1,263 | 1,275 | 5,630,000 |
| 2005/03/29 | 1,328 | 1,332 | 1,301 | 1,306 | 2,506,000 |
| 2005/03/28 | 1,322 | 1,334 | 1,310 | 1,321 | 1,277,000 |
| 2005/03/25 | 1,340 | 1,344 | 1,309 | 1,323 | 3,083,000 |
| 2005/03/24 | 1,349 | 1,361 | 1,325 | 1,331 | 5,136,000 |
| 2005/03/23 | 1,382 | 1,383 | 1,344 | 1,347 | 5,064,000 |
| 2005/03/22 | 1,395 | 1,419 | 1,384 | 1,401 | 4,790,000 |
| 2005/03/18 | 1,365 | 1,391 | 1,364 | 1,391 | 2,743,000 |
| 2005/03/17 | 1,364 | 1,377 | 1,352 | 1,358 | 2,151,000 |
| 2005/03/16 | 1,367 | 1,388 | 1,357 | 1,378 | 2,842,000 |
| 2005/03/15 | 1,400 | 1,400 | 1,356 | 1,368 | 3,905,000 |
| 2005/03/14 | 1,395 | 1,402 | 1,383 | 1,383 | 4,514,000 |
| 2005/03/11 | 1,349 | 1,383 | 1,344 | 1,382 | 10,647,000 |
| 2005/03/10 | 1,343 | 1,358 | 1,338 | 1,340 | 4,432,000 |
| 2005/03/09 | 1,317 | 1,350 | 1,308 | 1,346 | 6,938,000 |
| 2005/03/08 | 1,330 | 1,337 | 1,316 | 1,316 | 3,618,000 |
| 2005/03/07 | 1,350 | 1,355 | 1,329 | 1,331 | 3,726,000 |
| 2005/03/04 | 1,330 | 1,343 | 1,321 | 1,342 | 3,153,000 |
| 2005/03/03 | 1,348 | 1,349 | 1,336 | 1,338 | 3,474,000 |
| 2005/03/02 | 1,359 | 1,365 | 1,345 | 1,359 | 3,416,000 |
| 2005/03/01 | 1,340 | 1,354 | 1,326 | 1,349 | 3,507,000 |
| 2005/02/28 | 1,350 | 1,360 | 1,335 | 1,337 | 3,229,000 |
| 2005/02/25 | 1,333 | 1,346 | 1,330 | 1,338 | 3,178,000 |
| 2005/02/24 | 1,328 | 1,339 | 1,320 | 1,324 | 3,577,000 |
| 2005/02/23 | 1,335 | 1,335 | 1,312 | 1,316 | 5,753,000 |
| 2005/02/22 | 1,361 | 1,366 | 1,352 | 1,356 | 2,530,000 |
| 2005/02/21 | 1,361 | 1,368 | 1,355 | 1,360 | 2,119,000 |
| 2005/02/18 | 1,346 | 1,377 | 1,344 | 1,374 | 4,821,000 |
| 2005/02/17 | 1,351 | 1,354 | 1,335 | 1,345 | 5,871,000 |
| 2005/02/16 | 1,400 | 1,409 | 1,362 | 1,382 | 6,221,000 |
| 2005/02/15 | 1,420 | 1,434 | 1,417 | 1,432 | 1,205,000 |
| 2005/02/14 | 1,444 | 1,448 | 1,426 | 1,426 | 2,736,000 |
| 2005/02/10 | 1,407 | 1,437 | 1,407 | 1,433 | 4,201,000 |
| 2005/02/09 | 1,444 | 1,447 | 1,416 | 1,427 | 2,505,000 |
| 2005/02/08 | 1,435 | 1,448 | 1,423 | 1,444 | 1,685,000 |
| 2005/02/07 | 1,424 | 1,440 | 1,414 | 1,438 | 2,546,000 |
| 2005/02/04 | 1,419 | 1,426 | 1,401 | 1,419 | 2,155,000 |
| 2005/02/03 | 1,427 | 1,442 | 1,425 | 1,439 | 2,336,000 |
| 2005/02/02 | 1,438 | 1,445 | 1,417 | 1,425 | 2,998,000 |
| 2005/02/01 | 1,448 | 1,450 | 1,420 | 1,430 | 2,687,000 |
| 2005/01/31 | 1,430 | 1,460 | 1,430 | 1,448 | 2,969,000 |
| 2005/01/28 | 1,434 | 1,435 | 1,412 | 1,435 | 2,114,000 |
| 2005/01/27 | 1,412 | 1,435 | 1,410 | 1,434 | 3,189,000 |
| 2005/01/26 | 1,406 | 1,408 | 1,400 | 1,408 | 1,803,000 |
| 2005/01/25 | 1,397 | 1,398 | 1,385 | 1,390 | 2,255,000 |
| 2005/01/24 | 1,358 | 1,401 | 1,358 | 1,401 | 2,420,000 |
| 2005/01/21 | 1,384 | 1,392 | 1,368 | 1,377 | 1,952,000 |
| 2005/01/20 | 1,392 | 1,399 | 1,385 | 1,397 | 2,131,000 |
| 2005/01/19 | 1,417 | 1,431 | 1,401 | 1,406 | 2,380,000 |
| 2005/01/18 | 1,410 | 1,416 | 1,392 | 1,411 | 3,721,000 |
| 2005/01/17 | 1,420 | 1,436 | 1,409 | 1,410 | 4,911,000 |
| 2005/01/14 | 1,337 | 1,398 | 1,335 | 1,380 | 7,507,000 |
| 2005/01/13 | 1,321 | 1,340 | 1,320 | 1,330 | 2,467,000 |
| 2005/01/12 | 1,350 | 1,353 | 1,321 | 1,324 | 4,021,000 |
| 2005/01/11 | 1,346 | 1,364 | 1,346 | 1,358 | 2,221,000 |
| 2005/01/07 | 1,360 | 1,371 | 1,340 | 1,345 | 2,696,000 |
| 2005/01/06 | 1,335 | 1,356 | 1,333 | 1,353 | 1,812,000 |
| 2005/01/05 | 1,350 | 1,359 | 1,340 | 1,340 | 2,442,000 |
| 2005/01/04 | 1,338 | 1,355 | 1,336 | 1,353 | 1,165,000 |