東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,348 |
| 2005/12/29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,384 |
| 2005/12/28 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 1,556 |
| 2005/12/27 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 1,801 |
| 2005/12/26 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 1,598 |
| 2005/12/22 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 3,232 |
| 2005/12/21 | 1,150,000 | 1,160,000 | 1,130,000 | 1,160,000 | 5,214 |
| 2005/12/20 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 6,682 |
| 2005/12/19 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 2,554 |
| 2005/12/16 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 2,967 |
| 2005/12/15 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,906 |
| 2005/12/14 | 1,100,000 | 1,120,000 | 1,080,000 | 1,080,000 | 6,401 |
| 2005/12/13 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 4,408 |
| 2005/12/12 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 2,848 |
| 2005/12/09 | 1,070,000 | 1,090,000 | 1,070,000 | 1,080,000 | 6,961 |
| 2005/12/08 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 6,990 |
| 2005/12/07 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 2,933 |
| 2005/12/06 | 1,030,000 | 1,050,000 | 1,030,000 | 1,040,000 | 8,127 |
| 2005/12/05 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 4,424 |
| 2005/12/02 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 8,869 |
| 2005/12/01 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 5,090 |
| 2005/11/30 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 5,587 |
| 2005/11/29 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 4,160 |
| 2005/11/28 | 998,000 | 1,030,000 | 998,000 | 1,030,000 | 5,392 |
| 2005/11/25 | 1,000,000 | 1,010,000 | 994,000 | 995,000 | 4,261 |
| 2005/11/24 | 1,010,000 | 1,040,000 | 1,010,000 | 1,010,000 | 15,491 |
| 2005/11/22 | 995,000 | 1,010,000 | 991,000 | 1,010,000 | 5,576 |
| 2005/11/21 | 1,000,000 | 1,010,000 | 979,000 | 991,000 | 9,139 |
| 2005/11/18 | 992,000 | 1,000,000 | 992,000 | 999,000 | 6,517 |
| 2005/11/17 | 983,000 | 1,000,000 | 980,000 | 999,000 | 13,999 |
| 2005/11/16 | 962,000 | 972,000 | 953,000 | 968,000 | 5,749 |
| 2005/11/15 | 966,000 | 970,000 | 949,000 | 952,000 | 4,646 |
| 2005/11/14 | 988,000 | 988,000 | 960,000 | 967,000 | 3,934 |
| 2005/11/11 | 980,000 | 987,000 | 972,000 | 987,000 | 5,263 |
| 2005/11/10 | 977,000 | 977,000 | 947,000 | 953,000 | 3,758 |
| 2005/11/09 | 971,000 | 973,000 | 963,000 | 969,000 | 3,402 |
| 2005/11/08 | 989,000 | 989,000 | 966,000 | 970,000 | 4,004 |
| 2005/11/07 | 990,000 | 993,000 | 982,000 | 989,000 | 3,521 |
| 2005/11/04 | 971,000 | 986,000 | 960,000 | 986,000 | 8,413 |
| 2005/11/02 | 980,000 | 981,000 | 964,000 | 971,000 | 9,905 |
| 2005/11/01 | 983,000 | 991,000 | 980,000 | 986,000 | 8,387 |
| 2005/10/31 | 995,000 | 1,010,000 | 981,000 | 987,000 | 12,225 |
| 2005/10/28 | 979,000 | 989,000 | 974,000 | 989,000 | 11,866 |
| 2005/10/27 | 960,000 | 982,000 | 959,000 | 979,000 | 10,179 |
| 2005/10/26 | 955,000 | 958,000 | 954,000 | 958,000 | 5,872 |
| 2005/10/25 | 951,000 | 957,000 | 948,000 | 951,000 | 5,813 |
| 2005/10/24 | 950,000 | 956,000 | 949,000 | 951,000 | 8,371 |
| 2005/10/21 | 932,000 | 946,000 | 932,000 | 944,000 | 5,777 |
| 2005/10/20 | 944,000 | 948,000 | 939,000 | 942,000 | 6,849 |
| 2005/10/19 | 946,000 | 946,000 | 915,000 | 928,000 | 10,431 |
| 2005/10/18 | 956,000 | 957,000 | 942,000 | 951,000 | 5,888 |
| 2005/10/17 | 950,000 | 961,000 | 950,000 | 958,000 | 8,809 |
| 2005/10/14 | 930,000 | 947,000 | 926,000 | 943,000 | 9,347 |
| 2005/10/13 | 920,000 | 930,000 | 917,000 | 930,000 | 5,552 |
| 2005/10/12 | 915,000 | 929,000 | 915,000 | 920,000 | 7,909 |
| 2005/10/11 | 910,000 | 914,000 | 906,000 | 914,000 | 2,986 |
| 2005/10/07 | 909,000 | 910,000 | 878,000 | 901,000 | 7,747 |
| 2005/10/06 | 918,000 | 918,000 | 905,000 | 905,000 | 6,292 |
| 2005/10/05 | 913,000 | 919,000 | 903,000 | 917,000 | 9,441 |
| 2005/10/04 | 910,000 | 915,000 | 908,000 | 912,000 | 9,649 |
| 2005/10/03 | 894,000 | 908,000 | 880,000 | 902,000 | 11,445 |
| 2005/09/30 | 894,000 | 894,000 | 883,000 | 884,000 | 8,735 |
| 2005/09/29 | 886,000 | 892,000 | 880,000 | 890,000 | 5,896 |
| 2005/09/28 | 893,000 | 894,000 | 883,000 | 888,000 | 4,100 |
| 2005/09/27 | 900,000 | 902,000 | 892,000 | 894,000 | 5,887 |
| 2005/09/26 | 899,000 | 910,000 | 893,000 | 910,000 | 6,780 |
| 2005/09/22 | 895,000 | 899,000 | 890,000 | 899,000 | 6,342 |
| 2005/09/21 | 892,000 | 895,000 | 887,000 | 895,000 | 9,278 |
| 2005/09/20 | 892,000 | 893,000 | 889,000 | 891,000 | 6,231 |
| 2005/09/16 | 880,000 | 890,000 | 878,000 | 889,000 | 10,494 |
| 2005/09/15 | 864,000 | 880,000 | 862,000 | 880,000 | 10,173 |
| 2005/09/14 | 850,000 | 864,000 | 849,000 | 864,000 | 12,034 |
| 2005/09/13 | 847,000 | 849,000 | 845,000 | 849,000 | 4,012 |
| 2005/09/12 | 846,000 | 847,000 | 842,000 | 847,000 | 7,154 |
| 2005/09/09 | 840,000 | 842,000 | 836,000 | 841,000 | 10,202 |
| 2005/09/08 | 843,000 | 843,000 | 832,000 | 833,000 | 3,868 |
| 2005/09/07 | 845,000 | 845,000 | 839,000 | 842,000 | 4,239 |
| 2005/09/06 | 846,000 | 847,000 | 838,000 | 839,000 | 3,951 |
| 2005/09/05 | 845,000 | 846,000 | 843,000 | 846,000 | 6,083 |
| 2005/09/02 | 842,000 | 842,000 | 839,000 | 841,000 | 4,326 |
| 2005/09/01 | 842,000 | 844,000 | 838,000 | 838,000 | 4,259 |
| 2005/08/31 | 836,000 | 846,000 | 835,000 | 846,000 | 10,733 |
| 2005/08/30 | 837,000 | 839,000 | 836,000 | 839,000 | 4,697 |
| 2005/08/29 | 840,000 | 840,000 | 834,000 | 834,000 | 6,583 |
| 2005/08/26 | 835,000 | 839,000 | 834,000 | 839,000 | 8,587 |
| 2005/08/25 | 831,000 | 835,000 | 828,000 | 834,000 | 7,514 |
| 2005/08/24 | 825,000 | 832,000 | 824,000 | 831,000 | 12,015 |
| 2005/08/23 | 824,000 | 825,000 | 822,000 | 824,000 | 6,836 |
| 2005/08/22 | 816,000 | 822,000 | 812,000 | 822,000 | 10,185 |
| 2005/08/19 | 814,000 | 816,000 | 809,000 | 811,000 | 5,702 |
| 2005/08/18 | 816,000 | 819,000 | 814,000 | 816,000 | 4,497 |
| 2005/08/17 | 817,000 | 820,000 | 813,000 | 818,000 | 8,206 |
| 2005/08/16 | 821,000 | 822,000 | 818,000 | 822,000 | 6,381 |
| 2005/08/15 | 821,000 | 822,000 | 817,000 | 821,000 | 5,276 |
| 2005/08/12 | 825,000 | 825,000 | 821,000 | 822,000 | 7,408 |
| 2005/08/11 | 819,000 | 824,000 | 816,000 | 823,000 | 13,952 |
| 2005/08/10 | 817,000 | 818,000 | 815,000 | 818,000 | 7,826 |
| 2005/08/09 | 817,000 | 817,000 | 812,000 | 814,000 | 8,532 |
| 2005/08/08 | 810,000 | 816,000 | 802,000 | 816,000 | 13,150 |
| 2005/08/05 | 820,000 | 820,000 | 816,000 | 819,000 | 12,918 |
| 2005/08/04 | 820,000 | 822,000 | 817,000 | 821,000 | 16,384 |
| 2005/08/03 | 817,000 | 821,000 | 816,000 | 818,000 | 18,848 |
| 2005/08/02 | 815,000 | 817,000 | 811,000 | 817,000 | 26,296 |
| 2005/08/01 | 809,000 | 814,000 | 806,000 | 813,000 | 22,816 |
| 2005/07/29 | 805,000 | 809,000 | 804,000 | 809,000 | 36,097 |
| 2005/07/28 | 810,000 | 812,000 | 808,000 | 810,000 | 13,172 |
| 2005/07/27 | 810,000 | 812,000 | 809,000 | 810,000 | 14,118 |
| 2005/07/26 | 812,000 | 815,000 | 806,000 | 812,000 | 41,139 |
| 2005/07/25 | 824,000 | 825,000 | 810,000 | 812,000 | 20,887 |
| 2005/07/22 | 835,000 | 835,000 | 822,000 | 824,000 | 13,608 |
| 2005/07/21 | 831,000 | 840,000 | 829,000 | 836,000 | 9,836 |
| 2005/07/20 | 837,000 | 837,000 | 827,000 | 830,000 | 5,797 |
| 2005/07/19 | 851,000 | 852,000 | 835,000 | 836,000 | 5,253 |
| 2005/07/15 | 860,000 | 860,000 | 853,000 | 853,000 | 2,090 |
| 2005/07/14 | 856,000 | 861,000 | 856,000 | 860,000 | 2,181 |
| 2005/07/13 | 855,000 | 856,000 | 851,000 | 855,000 | 1,245 |
| 2005/07/12 | 855,000 | 857,000 | 851,000 | 851,000 | 1,277 |
| 2005/07/11 | 850,000 | 855,000 | 849,000 | 852,000 | 1,891 |
| 2005/07/08 | 860,000 | 861,000 | 850,000 | 850,000 | 3,196 |
| 2005/07/07 | 861,000 | 869,000 | 861,000 | 867,000 | 1,997 |
| 2005/07/06 | 856,000 | 866,000 | 856,000 | 866,000 | 3,462 |
| 2005/07/05 | 856,000 | 859,000 | 852,000 | 855,000 | 1,735 |
| 2005/07/04 | 859,000 | 861,000 | 855,000 | 858,000 | 1,525 |
| 2005/07/01 | 857,000 | 861,000 | 854,000 | 860,000 | 1,398 |
| 2005/06/30 | 859,000 | 861,000 | 857,000 | 857,000 | 3,874 |
| 2005/06/29 | 856,000 | 864,000 | 852,000 | 856,000 | 2,560 |
| 2005/06/28 | 848,000 | 861,000 | 848,000 | 859,000 | 1,931 |
| 2005/06/27 | 851,000 | 852,000 | 845,000 | 846,000 | 1,429 |
| 2005/06/24 | 858,000 | 859,000 | 851,000 | 856,000 | 2,423 |
| 2005/06/23 | 862,000 | 864,000 | 859,000 | 860,000 | 1,631 |
| 2005/06/22 | 858,000 | 861,000 | 855,000 | 857,000 | 1,407 |
| 2005/06/21 | 852,000 | 859,000 | 847,000 | 859,000 | 2,615 |
| 2005/06/20 | 856,000 | 859,000 | 849,000 | 851,000 | 2,312 |
| 2005/06/17 | 857,000 | 862,000 | 854,000 | 855,000 | 1,647 |
| 2005/06/16 | 858,000 | 862,000 | 855,000 | 857,000 | 1,531 |
| 2005/06/15 | 854,000 | 858,000 | 851,000 | 857,000 | 1,753 |
| 2005/06/14 | 863,000 | 863,000 | 853,000 | 854,000 | 1,098 |
| 2005/06/13 | 865,000 | 868,000 | 859,000 | 862,000 | 929 |
| 2005/06/10 | 863,000 | 866,000 | 858,000 | 865,000 | 2,618 |
| 2005/06/09 | 869,000 | 871,000 | 850,000 | 854,000 | 1,521 |
| 2005/06/08 | 861,000 | 872,000 | 861,000 | 866,000 | 1,607 |
| 2005/06/07 | 865,000 | 869,000 | 862,000 | 868,000 | 1,534 |
| 2005/06/06 | 862,000 | 868,000 | 862,000 | 867,000 | 1,386 |
| 2005/06/03 | 877,000 | 877,000 | 866,000 | 868,000 | 2,109 |
| 2005/06/02 | 877,000 | 882,000 | 877,000 | 877,000 | 1,771 |
| 2005/06/01 | 875,000 | 879,000 | 874,000 | 879,000 | 1,872 |
| 2005/05/31 | 870,000 | 875,000 | 863,000 | 875,000 | 4,601 |
| 2005/05/30 | 864,000 | 876,000 | 864,000 | 876,000 | 4,343 |
| 2005/05/27 | 856,000 | 863,000 | 855,000 | 863,000 | 2,385 |
| 2005/05/26 | 845,000 | 854,000 | 845,000 | 852,000 | 2,428 |
| 2005/05/25 | 840,000 | 845,000 | 840,000 | 844,000 | 1,578 |
| 2005/05/24 | 836,000 | 841,000 | 836,000 | 840,000 | 848 |
| 2005/05/23 | 836,000 | 839,000 | 835,000 | 835,000 | 990 |
| 2005/05/20 | 840,000 | 844,000 | 832,000 | 835,000 | 1,695 |
| 2005/05/19 | 845,000 | 850,000 | 834,000 | 837,000 | 2,664 |
| 2005/05/18 | 839,000 | 845,000 | 836,000 | 838,000 | 1,461 |
| 2005/05/17 | 851,000 | 856,000 | 841,000 | 843,000 | 1,446 |
| 2005/05/16 | 852,000 | 857,000 | 846,000 | 846,000 | 940 |
| 2005/05/13 | 867,000 | 867,000 | 853,000 | 855,000 | 1,524 |
| 2005/05/12 | 866,000 | 870,000 | 864,000 | 867,000 | 1,193 |
| 2005/05/11 | 868,000 | 868,000 | 862,000 | 866,000 | 906 |
| 2005/05/10 | 870,000 | 875,000 | 863,000 | 867,000 | 1,372 |
| 2005/05/09 | 874,000 | 875,000 | 864,000 | 875,000 | 1,587 |
| 2005/05/06 | 864,000 | 874,000 | 857,000 | 873,000 | 1,702 |
| 2005/05/02 | 843,000 | 867,000 | 843,000 | 864,000 | 2,048 |
| 2005/04/28 | 858,000 | 863,000 | 842,000 | 863,000 | 1,771 |
| 2005/04/27 | 853,000 | 856,000 | 846,000 | 856,000 | 767 |
| 2005/04/26 | 850,000 | 854,000 | 845,000 | 854,000 | 1,531 |
| 2005/04/25 | 864,000 | 866,000 | 850,000 | 854,000 | 1,835 |
| 2005/04/22 | 860,000 | 866,000 | 852,000 | 864,000 | 2,430 |
| 2005/04/21 | 850,000 | 855,000 | 841,000 | 845,000 | 2,052 |
| 2005/04/20 | 860,000 | 864,000 | 850,000 | 860,000 | 2,079 |
| 2005/04/19 | 839,000 | 863,000 | 833,000 | 858,000 | 2,491 |
| 2005/04/18 | 859,000 | 863,000 | 829,000 | 829,000 | 2,355 |
| 2005/04/15 | 862,000 | 870,000 | 858,000 | 861,000 | 1,784 |
| 2005/04/14 | 872,000 | 880,000 | 864,000 | 872,000 | 2,225 |
| 2005/04/13 | 891,000 | 894,000 | 880,000 | 880,000 | 1,423 |
| 2005/04/12 | 899,000 | 899,000 | 890,000 | 890,000 | 634 |
| 2005/04/11 | 909,000 | 909,000 | 895,000 | 896,000 | 1,187 |
| 2005/04/08 | 903,000 | 910,000 | 898,000 | 905,000 | 1,454 |
| 2005/04/07 | 905,000 | 905,000 | 894,000 | 905,000 | 1,628 |
| 2005/04/06 | 893,000 | 906,000 | 890,000 | 904,000 | 2,830 |
| 2005/04/05 | 897,000 | 901,000 | 894,000 | 894,000 | 1,260 |
| 2005/04/04 | 906,000 | 906,000 | 899,000 | 901,000 | 962 |
| 2005/04/01 | 902,000 | 907,000 | 897,000 | 907,000 | 1,804 |
| 2005/03/31 | 898,000 | 918,000 | 892,000 | 918,000 | 3,235 |
| 2005/03/30 | 908,000 | 908,000 | 896,000 | 908,000 | 1,357 |
| 2005/03/29 | 928,000 | 928,000 | 900,000 | 908,000 | 1,646 |
| 2005/03/28 | 915,000 | 930,000 | 908,000 | 928,000 | 1,974 |
| 2005/03/25 | 928,000 | 931,000 | 917,000 | 927,000 | 1,913 |
| 2005/03/24 | 920,000 | 930,000 | 919,000 | 927,000 | 2,038 |
| 2005/03/23 | 938,000 | 943,000 | 917,000 | 922,000 | 2,460 |
| 2005/03/22 | 943,000 | 945,000 | 940,000 | 943,000 | 1,233 |
| 2005/03/18 | 929,000 | 942,000 | 928,000 | 940,000 | 1,416 |
| 2005/03/17 | 920,000 | 934,000 | 919,000 | 933,000 | 3,681 |
| 2005/03/16 | 912,000 | 921,000 | 912,000 | 919,000 | 1,618 |
| 2005/03/15 | 915,000 | 923,000 | 914,000 | 921,000 | 2,855 |
| 2005/03/14 | 935,000 | 936,000 | 907,000 | 911,000 | 4,698 |
| 2005/03/11 | 930,000 | 940,000 | 929,000 | 939,000 | 5,731 |
| 2005/03/10 | 922,000 | 933,000 | 922,000 | 929,000 | 1,945 |
| 2005/03/09 | 927,000 | 931,000 | 926,000 | 927,000 | 3,124 |
| 2005/03/08 | 930,000 | 933,000 | 926,000 | 926,000 | 1,968 |
| 2005/03/07 | 924,000 | 931,000 | 923,000 | 928,000 | 1,640 |
| 2005/03/04 | 915,000 | 924,000 | 915,000 | 923,000 | 1,621 |
| 2005/03/03 | 913,000 | 918,000 | 913,000 | 918,000 | 2,089 |
| 2005/03/02 | 913,000 | 914,000 | 912,000 | 913,000 | 1,412 |
| 2005/03/01 | 902,000 | 912,000 | 901,000 | 912,000 | 3,030 |
| 2005/02/28 | 895,000 | 901,000 | 891,000 | 900,000 | 1,845 |
| 2005/02/25 | 886,000 | 892,000 | 886,000 | 890,000 | 1,326 |
| 2005/02/24 | 880,000 | 887,000 | 878,000 | 886,000 | 1,335 |
| 2005/02/23 | 871,000 | 883,000 | 871,000 | 877,000 | 1,120 |
| 2005/02/22 | 880,000 | 881,000 | 872,000 | 873,000 | 603 |
| 2005/02/21 | 884,000 | 887,000 | 877,000 | 881,000 | 943 |
| 2005/02/18 | 879,000 | 879,000 | 874,000 | 879,000 | 1,369 |
| 2005/02/17 | 878,000 | 887,000 | 875,000 | 878,000 | 1,513 |
| 2005/02/16 | 883,000 | 886,000 | 878,000 | 878,000 | 1,038 |
| 2005/02/15 | 889,000 | 893,000 | 886,000 | 886,000 | 1,172 |
| 2005/02/14 | 882,000 | 889,000 | 880,000 | 886,000 | 1,503 |
| 2005/02/10 | 876,000 | 880,000 | 875,000 | 877,000 | 1,161 |
| 2005/02/09 | 873,000 | 881,000 | 873,000 | 880,000 | 2,249 |
| 2005/02/08 | 884,000 | 884,000 | 866,000 | 867,000 | 2,019 |
| 2005/02/07 | 875,000 | 888,000 | 872,000 | 883,000 | 2,195 |
| 2005/02/04 | 865,000 | 871,000 | 860,000 | 871,000 | 2,871 |
| 2005/02/03 | 860,000 | 863,000 | 856,000 | 862,000 | 1,831 |
| 2005/02/02 | 853,000 | 856,000 | 850,000 | 856,000 | 3,231 |
| 2005/02/01 | 844,000 | 850,000 | 844,000 | 850,000 | 3,300 |
| 2005/01/31 | 834,000 | 847,000 | 833,000 | 839,000 | 2,024 |
| 2005/01/28 | 838,000 | 838,000 | 830,000 | 836,000 | 1,601 |
| 2005/01/27 | 838,000 | 839,000 | 831,000 | 838,000 | 1,142 |
| 2005/01/26 | 833,000 | 837,000 | 832,000 | 837,000 | 694 |
| 2005/01/25 | 837,000 | 838,000 | 829,000 | 832,000 | 1,420 |
| 2005/01/24 | 831,000 | 837,000 | 828,000 | 837,000 | 1,171 |
| 2005/01/21 | 826,000 | 832,000 | 825,000 | 830,000 | 1,622 |
| 2005/01/20 | 827,000 | 830,000 | 822,000 | 822,000 | 1,373 |
| 2005/01/19 | 829,000 | 829,000 | 826,000 | 828,000 | 986 |
| 2005/01/18 | 827,000 | 828,000 | 824,000 | 827,000 | 1,159 |
| 2005/01/17 | 828,000 | 829,000 | 824,000 | 825,000 | 933 |
| 2005/01/14 | 825,000 | 829,000 | 821,000 | 829,000 | 1,757 |
| 2005/01/13 | 830,000 | 830,000 | 824,000 | 825,000 | 1,554 |
| 2005/01/12 | 831,000 | 834,000 | 826,000 | 827,000 | 1,568 |
| 2005/01/11 | 833,000 | 836,000 | 830,000 | 836,000 | 1,740 |
| 2005/01/07 | 839,000 | 839,000 | 835,000 | 836,000 | 1,935 |
| 2005/01/06 | 839,000 | 844,000 | 838,000 | 841,000 | 1,888 |
| 2005/01/05 | 843,000 | 846,000 | 840,000 | 840,000 | 1,272 |
| 2005/01/04 | 837,000 | 843,000 | 836,000 | 843,000 | 334 |