ＴＢＳホールディングス(9401)の株価時系列情報
ＴＢＳホールディングス(9401)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 | 3,310 | 3,330 | 3,200 | 3,200 | 484,000 |
| 2005/12/29 | 3,140 | 3,380 | 3,100 | 3,210 | 1,128,600 |
| 2005/12/28 | 3,000 | 3,080 | 2,980 | 3,070 | 348,300 |
| 2005/12/27 | 3,020 | 3,030 | 3,000 | 3,000 | 294,400 |
| 2005/12/26 | 3,050 | 3,060 | 3,010 | 3,050 | 415,200 |
| 2005/12/22 | 3,060 | 3,070 | 3,020 | 3,050 | 540,800 |
| 2005/12/21 | 3,030 | 3,060 | 3,010 | 3,050 | 445,700 |
| 2005/12/20 | 2,980 | 3,030 | 2,970 | 3,000 | 603,000 |
| 2005/12/19 | 2,905 | 2,980 | 2,890 | 2,980 | 604,100 |
| 2005/12/16 | 2,900 | 2,915 | 2,860 | 2,900 | 603,200 |
| 2005/12/15 | 2,795 | 2,945 | 2,790 | 2,920 | 1,044,100 |
| 2005/12/14 | 2,830 | 2,850 | 2,785 | 2,785 | 556,800 |
| 2005/12/13 | 2,795 | 2,825 | 2,750 | 2,825 | 977,800 |
| 2005/12/12 | 2,795 | 2,820 | 2,790 | 2,800 | 524,300 |
| 2005/12/09 | 2,780 | 2,805 | 2,760 | 2,785 | 779,500 |
| 2005/12/08 | 2,805 | 2,810 | 2,750 | 2,810 | 838,400 |
| 2005/12/07 | 2,800 | 2,820 | 2,765 | 2,800 | 861,500 |
| 2005/12/06 | 2,700 | 2,780 | 2,700 | 2,755 | 694,400 |
| 2005/12/05 | 2,730 | 2,740 | 2,685 | 2,710 | 973,200 |
| 2005/12/02 | 2,725 | 2,760 | 2,725 | 2,750 | 818,700 |
| 2005/12/01 | 2,770 | 2,770 | 2,650 | 2,730 | 1,801,300 |
| 2005/11/30 | 2,865 | 2,865 | 2,770 | 2,775 | 2,471,900 |
| 2005/11/29 | 3,200 | 3,200 | 2,810 | 2,985 | 2,769,900 |
| 2005/11/28 | 3,250 | 3,300 | 3,220 | 3,260 | 682,400 |
| 2005/11/25 | 3,190 | 3,190 | 3,160 | 3,190 | 1,022,200 |
| 2005/11/24 | 3,190 | 3,200 | 3,150 | 3,170 | 1,086,300 |
| 2005/11/22 | 3,210 | 3,220 | 3,190 | 3,200 | 812,000 |
| 2005/11/21 | 3,390 | 3,390 | 3,180 | 3,200 | 1,536,500 |
| 2005/11/18 | 3,350 | 3,420 | 3,320 | 3,360 | 1,949,900 |
| 2005/11/17 | 3,170 | 3,220 | 3,130 | 3,200 | 1,530,000 |
| 2005/11/16 | 3,190 | 3,240 | 3,170 | 3,220 | 799,400 |
| 2005/11/15 | 3,280 | 3,290 | 3,160 | 3,220 | 845,100 |
| 2005/11/14 | 3,240 | 3,300 | 3,230 | 3,300 | 655,800 |
| 2005/11/11 | 3,270 | 3,280 | 3,230 | 3,230 | 475,600 |
| 2005/11/10 | 3,270 | 3,280 | 3,240 | 3,270 | 556,500 |
| 2005/11/09 | 3,170 | 3,290 | 3,150 | 3,270 | 934,600 |
| 2005/11/08 | 3,150 | 3,200 | 3,130 | 3,200 | 712,200 |
| 2005/11/07 | 3,140 | 3,180 | 3,110 | 3,180 | 712,300 |
| 2005/11/04 | 3,180 | 3,250 | 3,110 | 3,150 | 2,030,600 |
| 2005/11/02 | 3,170 | 3,220 | 3,160 | 3,200 | 1,711,500 |
| 2005/11/01 | 3,290 | 3,310 | 3,230 | 3,280 | 959,400 |
| 2005/10/31 | 3,260 | 3,340 | 3,250 | 3,300 | 1,761,500 |
| 2005/10/28 | 3,200 | 3,440 | 3,190 | 3,310 | 4,143,300 |
| 2005/10/27 | 3,230 | 3,230 | 3,160 | 3,200 | 2,357,600 |
| 2005/10/26 | 3,300 | 3,310 | 3,150 | 3,260 | 3,852,600 |
| 2005/10/25 | 3,320 | 3,320 | 3,120 | 3,150 | 2,301,000 |
| 2005/10/24 | 3,440 | 3,460 | 3,320 | 3,420 | 2,597,300 |
| 2005/10/21 | 3,270 | 3,530 | 3,260 | 3,520 | 4,987,800 |
| 2005/10/20 | 3,210 | 3,320 | 3,150 | 3,270 | 3,133,200 |
| 2005/10/19 | 3,050 | 3,300 | 3,000 | 3,260 | 7,180,800 |
| 2005/10/18 | 3,200 | 3,360 | 3,050 | 3,050 | 8,718,800 |
| 2005/10/17 | 3,810 | 3,870 | 3,420 | 3,550 | 5,132,500 |
| 2005/10/14 | 4,000 | 4,110 | 3,740 | 3,790 | 16,661,000 |
| 2005/10/13 | 3,680 | 3,730 | 3,470 | 3,730 | 11,480,300 |
| 2005/10/12 | 3,090 | 3,360 | 3,080 | 3,230 | 5,241,500 |
| 2005/10/11 | 3,150 | 3,230 | 3,060 | 3,140 | 4,624,300 |
| 2005/10/07 | 3,000 | 3,380 | 3,000 | 3,240 | 4,499,800 |
| 2005/10/06 | 2,815 | 3,010 | 2,720 | 3,000 | 2,905,400 |
| 2005/10/05 | 2,780 | 2,835 | 2,740 | 2,820 | 1,357,300 |
| 2005/10/04 | 2,830 | 2,935 | 2,710 | 2,775 | 1,983,300 |
| 2005/10/03 | 2,625 | 2,780 | 2,625 | 2,760 | 1,327,800 |
| 2005/09/30 | 2,630 | 2,640 | 2,595 | 2,635 | 1,761,700 |
| 2005/09/29 | 2,500 | 2,640 | 2,485 | 2,610 | 1,988,500 |
| 2005/09/28 | 2,340 | 2,425 | 2,320 | 2,400 | 1,569,200 |
| 2005/09/27 | 2,310 | 2,315 | 2,260 | 2,300 | 541,100 |
| 2005/09/26 | 2,280 | 2,305 | 2,265 | 2,280 | 1,326,800 |
| 2005/09/22 | 2,270 | 2,285 | 2,255 | 2,280 | 1,494,100 |
| 2005/09/21 | 2,250 | 2,265 | 2,245 | 2,265 | 709,100 |
| 2005/09/20 | 2,275 | 2,275 | 2,235 | 2,255 | 584,500 |
| 2005/09/16 | 2,220 | 2,235 | 2,210 | 2,235 | 1,041,700 |
| 2005/09/15 | 2,195 | 2,260 | 2,185 | 2,215 | 1,053,400 |
| 2005/09/14 | 2,170 | 2,215 | 2,170 | 2,195 | 1,082,400 |
| 2005/09/13 | 2,165 | 2,185 | 2,165 | 2,170 | 1,086,500 |
| 2005/09/12 | 2,155 | 2,185 | 2,150 | 2,165 | 1,371,000 |
| 2005/09/09 | 2,195 | 2,195 | 2,155 | 2,165 | 1,099,600 |
| 2005/09/08 | 2,180 | 2,205 | 2,160 | 2,180 | 890,800 |
| 2005/09/07 | 2,200 | 2,210 | 2,165 | 2,165 | 932,500 |
| 2005/09/06 | 2,260 | 2,265 | 2,135 | 2,165 | 1,793,100 |
| 2005/09/05 | 2,165 | 2,330 | 2,165 | 2,230 | 2,188,400 |
| 2005/09/02 | 2,170 | 2,170 | 2,120 | 2,125 | 598,500 |
| 2005/09/01 | 2,140 | 2,175 | 2,120 | 2,175 | 897,700 |
| 2005/08/31 | 2,090 | 2,140 | 2,065 | 2,130 | 1,301,600 |
| 2005/08/30 | 2,145 | 2,160 | 2,145 | 2,145 | 205,300 |
| 2005/08/29 | 2,125 | 2,150 | 2,120 | 2,120 | 430,900 |
| 2005/08/26 | 2,140 | 2,150 | 2,130 | 2,145 | 298,200 |
| 2005/08/25 | 2,130 | 2,145 | 2,100 | 2,130 | 665,400 |
| 2005/08/24 | 2,125 | 2,130 | 2,090 | 2,120 | 800,100 |
| 2005/08/23 | 2,125 | 2,165 | 2,125 | 2,130 | 600,900 |
| 2005/08/22 | 2,100 | 2,145 | 2,090 | 2,130 | 528,000 |
| 2005/08/19 | 2,120 | 2,155 | 2,085 | 2,115 | 621,500 |
| 2005/08/18 | 2,120 | 2,190 | 2,115 | 2,125 | 1,257,300 |
| 2005/08/17 | 2,080 | 2,095 | 2,065 | 2,075 | 985,700 |
| 2005/08/16 | 2,020 | 2,075 | 2,015 | 2,075 | 799,900 |
| 2005/08/15 | 2,005 | 2,040 | 2,005 | 2,030 | 373,300 |
| 2005/08/12 | 2,040 | 2,050 | 2,010 | 2,025 | 469,100 |
| 2005/08/11 | 2,020 | 2,055 | 2,010 | 2,035 | 1,485,200 |
| 2005/08/10 | 1,938 | 2,010 | 1,920 | 1,989 | 1,627,000 |
| 2005/08/09 | 1,900 | 1,948 | 1,900 | 1,908 | 1,231,900 |
| 2005/08/08 | 1,865 | 1,892 | 1,845 | 1,883 | 1,505,900 |
| 2005/08/05 | 1,877 | 1,877 | 1,859 | 1,870 | 1,522,700 |
| 2005/08/04 | 1,860 | 1,889 | 1,852 | 1,876 | 1,602,000 |
| 2005/08/03 | 1,830 | 1,875 | 1,829 | 1,848 | 1,423,000 |
| 2005/08/02 | 1,850 | 1,866 | 1,808 | 1,820 | 1,412,500 |
| 2005/08/01 | 1,904 | 1,933 | 1,855 | 1,860 | 1,223,600 |
| 2005/07/29 | 1,960 | 1,961 | 1,931 | 1,934 | 1,078,300 |
| 2005/07/28 | 1,975 | 1,983 | 1,960 | 1,963 | 889,800 |
| 2005/07/27 | 1,962 | 1,985 | 1,961 | 1,974 | 218,700 |
| 2005/07/26 | 1,955 | 1,974 | 1,955 | 1,960 | 359,100 |
| 2005/07/25 | 1,955 | 1,972 | 1,950 | 1,950 | 632,100 |
| 2005/07/22 | 1,973 | 1,975 | 1,943 | 1,957 | 664,100 |
| 2005/07/21 | 1,966 | 1,986 | 1,956 | 1,965 | 681,600 |
| 2005/07/20 | 2,015 | 2,015 | 1,966 | 1,966 | 721,400 |
| 2005/07/19 | 1,998 | 2,005 | 1,980 | 1,985 | 709,400 |
| 2005/07/15 | 1,999 | 2,005 | 1,996 | 1,998 | 661,700 |
| 2005/07/14 | 2,000 | 2,015 | 1,998 | 1,998 | 585,300 |
| 2005/07/13 | 2,025 | 2,025 | 1,995 | 2,000 | 599,000 |
| 2005/07/12 | 1,988 | 2,015 | 1,982 | 2,010 | 839,500 |
| 2005/07/11 | 1,962 | 1,980 | 1,954 | 1,958 | 592,100 |
| 2005/07/08 | 1,922 | 1,985 | 1,922 | 1,961 | 746,100 |
| 2005/07/07 | 1,942 | 1,944 | 1,914 | 1,936 | 612,300 |
| 2005/07/06 | 1,940 | 1,949 | 1,930 | 1,941 | 1,012,000 |
| 2005/07/05 | 1,915 | 1,955 | 1,913 | 1,941 | 1,614,700 |
| 2005/07/04 | 1,900 | 1,924 | 1,881 | 1,911 | 1,370,800 |
| 2005/07/01 | 1,848 | 1,867 | 1,842 | 1,850 | 525,900 |
| 2005/06/30 | 1,837 | 1,843 | 1,824 | 1,836 | 338,400 |
| 2005/06/29 | 1,816 | 1,825 | 1,816 | 1,820 | 480,500 |
| 2005/06/28 | 1,809 | 1,826 | 1,806 | 1,816 | 693,000 |
| 2005/06/27 | 1,820 | 1,836 | 1,802 | 1,809 | 968,900 |
| 2005/06/24 | 1,820 | 1,829 | 1,815 | 1,827 | 909,400 |
| 2005/06/23 | 1,813 | 1,830 | 1,809 | 1,829 | 663,400 |
| 2005/06/22 | 1,820 | 1,827 | 1,810 | 1,819 | 493,400 |
| 2005/06/21 | 1,831 | 1,839 | 1,816 | 1,819 | 464,200 |
| 2005/06/20 | 1,840 | 1,851 | 1,820 | 1,831 | 614,200 |
| 2005/06/17 | 1,850 | 1,889 | 1,833 | 1,840 | 994,300 |
| 2005/06/16 | 1,820 | 1,825 | 1,814 | 1,820 | 442,000 |
| 2005/06/15 | 1,800 | 1,825 | 1,791 | 1,823 | 573,700 |
| 2005/06/14 | 1,800 | 1,803 | 1,788 | 1,799 | 737,700 |
| 2005/06/13 | 1,800 | 1,819 | 1,800 | 1,808 | 329,600 |
| 2005/06/10 | 1,814 | 1,818 | 1,790 | 1,808 | 717,700 |
| 2005/06/09 | 1,801 | 1,811 | 1,773 | 1,787 | 949,200 |
| 2005/06/08 | 1,788 | 1,821 | 1,783 | 1,821 | 747,800 |
| 2005/06/07 | 1,820 | 1,820 | 1,800 | 1,810 | 666,900 |
| 2005/06/06 | 1,811 | 1,823 | 1,792 | 1,820 | 667,200 |
| 2005/06/03 | 1,865 | 1,865 | 1,819 | 1,831 | 499,100 |
| 2005/06/02 | 1,845 | 1,869 | 1,816 | 1,842 | 934,200 |
| 2005/06/01 | 1,807 | 1,837 | 1,807 | 1,826 | 540,300 |
| 2005/05/31 | 1,800 | 1,838 | 1,796 | 1,831 | 681,300 |
| 2005/05/30 | 1,833 | 1,848 | 1,798 | 1,817 | 768,300 |
| 2005/05/27 | 1,814 | 1,824 | 1,790 | 1,803 | 1,088,800 |
| 2005/05/26 | 1,808 | 1,825 | 1,777 | 1,804 | 976,600 |
| 2005/05/25 | 1,852 | 1,852 | 1,782 | 1,810 | 1,089,500 |
| 2005/05/24 | 1,842 | 1,854 | 1,825 | 1,842 | 1,230,300 |
| 2005/05/23 | 1,754 | 1,808 | 1,753 | 1,804 | 1,067,000 |
| 2005/05/20 | 1,760 | 1,803 | 1,750 | 1,752 | 1,728,800 |
| 2005/05/19 | 1,773 | 1,780 | 1,692 | 1,750 | 3,054,300 |
| 2005/05/18 | 1,875 | 1,912 | 1,802 | 1,803 | 1,203,200 |
| 2005/05/17 | 1,922 | 1,922 | 1,885 | 1,890 | 533,700 |
| 2005/05/16 | 1,916 | 1,948 | 1,911 | 1,913 | 537,000 |
| 2005/05/13 | 1,915 | 1,933 | 1,914 | 1,915 | 521,300 |
| 2005/05/12 | 1,907 | 1,937 | 1,907 | 1,914 | 918,600 |
| 2005/05/11 | 1,967 | 1,967 | 1,914 | 1,937 | 1,147,800 |
| 2005/05/10 | 1,991 | 2,005 | 1,967 | 1,974 | 838,600 |
| 2005/05/09 | 2,055 | 2,055 | 1,993 | 2,015 | 580,300 |
| 2005/05/06 | 2,025 | 2,025 | 1,981 | 2,015 | 598,400 |
| 2005/05/02 | 1,973 | 1,992 | 1,968 | 1,983 | 436,400 |
| 2005/04/28 | 1,970 | 2,015 | 1,961 | 1,992 | 790,100 |
| 2005/04/27 | 1,970 | 2,000 | 1,960 | 1,983 | 679,700 |
| 2005/04/26 | 2,035 | 2,060 | 2,000 | 2,010 | 628,200 |
| 2005/04/25 | 1,994 | 2,030 | 1,987 | 2,015 | 818,500 |
| 2005/04/22 | 1,951 | 2,000 | 1,930 | 1,993 | 739,800 |
| 2005/04/21 | 1,938 | 1,938 | 1,910 | 1,938 | 609,300 |
| 2005/04/20 | 1,976 | 1,985 | 1,932 | 1,944 | 802,500 |
| 2005/04/19 | 1,956 | 1,990 | 1,947 | 1,969 | 784,900 |
| 2005/04/18 | 2,000 | 2,005 | 1,931 | 1,935 | 1,494,500 |
| 2005/04/15 | 2,030 | 2,045 | 1,990 | 1,999 | 1,009,000 |
| 2005/04/14 | 2,065 | 2,065 | 2,020 | 2,025 | 876,300 |
| 2005/04/13 | 2,065 | 2,070 | 2,050 | 2,065 | 639,600 |
| 2005/04/12 | 2,085 | 2,100 | 2,030 | 2,030 | 935,500 |
| 2005/04/11 | 2,100 | 2,110 | 2,075 | 2,080 | 641,100 |
| 2005/04/08 | 2,080 | 2,130 | 2,075 | 2,125 | 941,800 |
| 2005/04/07 | 2,085 | 2,095 | 2,075 | 2,090 | 718,900 |
| 2005/04/06 | 2,105 | 2,110 | 2,075 | 2,085 | 925,200 |
| 2005/04/05 | 2,080 | 2,125 | 2,075 | 2,110 | 929,700 |
| 2005/04/04 | 2,090 | 2,105 | 2,080 | 2,080 | 737,200 |
| 2005/04/01 | 2,075 | 2,105 | 2,065 | 2,100 | 566,600 |
| 2005/03/31 | 2,080 | 2,095 | 2,050 | 2,090 | 981,700 |
| 2005/03/30 | 2,060 | 2,075 | 2,025 | 2,040 | 825,500 |
| 2005/03/29 | 2,085 | 2,105 | 2,035 | 2,060 | 1,099,400 |
| 2005/03/28 | 2,100 | 2,150 | 2,100 | 2,125 | 385,000 |
| 2005/03/25 | 2,110 | 2,130 | 2,070 | 2,110 | 1,169,700 |
| 2005/03/24 | 2,115 | 2,195 | 2,115 | 2,150 | 1,107,600 |
| 2005/03/23 | 2,100 | 2,130 | 2,040 | 2,105 | 1,956,300 |
| 2005/03/22 | 2,295 | 2,295 | 2,125 | 2,130 | 2,692,400 |
| 2005/03/18 | 2,295 | 2,450 | 2,235 | 2,255 | 5,893,900 |
| 2005/03/17 | 2,050 | 2,070 | 2,025 | 2,060 | 1,123,200 |
| 2005/03/16 | 1,997 | 2,075 | 1,981 | 2,075 | 1,186,000 |
| 2005/03/15 | 2,040 | 2,040 | 1,960 | 1,980 | 1,006,800 |
| 2005/03/14 | 1,970 | 2,090 | 1,970 | 2,035 | 1,175,500 |
| 2005/03/11 | 1,949 | 1,969 | 1,935 | 1,955 | 1,046,400 |
| 2005/03/10 | 1,907 | 1,925 | 1,891 | 1,906 | 653,600 |
| 2005/03/09 | 1,904 | 1,919 | 1,900 | 1,907 | 313,000 |
| 2005/03/08 | 1,907 | 1,910 | 1,890 | 1,902 | 526,400 |
| 2005/03/07 | 1,910 | 1,910 | 1,887 | 1,907 | 436,500 |
| 2005/03/04 | 1,867 | 1,904 | 1,861 | 1,882 | 450,600 |
| 2005/03/03 | 1,878 | 1,879 | 1,860 | 1,867 | 777,300 |
| 2005/03/02 | 1,888 | 1,889 | 1,862 | 1,877 | 742,400 |
| 2005/03/01 | 1,852 | 1,876 | 1,852 | 1,860 | 561,900 |
| 2005/02/28 | 1,852 | 1,892 | 1,839 | 1,882 | 657,700 |
| 2005/02/25 | 1,810 | 1,845 | 1,810 | 1,827 | 480,400 |
| 2005/02/24 | 1,830 | 1,830 | 1,805 | 1,828 | 538,900 |
| 2005/02/23 | 1,826 | 1,837 | 1,811 | 1,830 | 346,500 |
| 2005/02/22 | 1,858 | 1,859 | 1,836 | 1,848 | 564,100 |
| 2005/02/21 | 1,855 | 1,867 | 1,825 | 1,860 | 550,300 |
| 2005/02/18 | 1,857 | 1,885 | 1,852 | 1,885 | 456,400 |
| 2005/02/17 | 1,865 | 1,879 | 1,850 | 1,863 | 673,200 |
| 2005/02/16 | 1,861 | 1,900 | 1,860 | 1,875 | 573,400 |
| 2005/02/15 | 1,891 | 1,915 | 1,890 | 1,891 | 606,400 |
| 2005/02/14 | 1,888 | 1,931 | 1,866 | 1,919 | 1,621,600 |
| 2005/02/10 | 1,843 | 1,860 | 1,795 | 1,806 | 1,463,900 |
| 2005/02/09 | 1,869 | 1,940 | 1,869 | 1,903 | 2,049,600 |
| 2005/02/08 | 1,766 | 1,865 | 1,735 | 1,844 | 1,438,700 |
| 2005/02/07 | 1,760 | 1,780 | 1,724 | 1,765 | 537,900 |
| 2005/02/04 | 1,719 | 1,746 | 1,711 | 1,746 | 604,100 |
| 2005/02/03 | 1,719 | 1,727 | 1,707 | 1,720 | 708,300 |
| 2005/02/02 | 1,720 | 1,725 | 1,705 | 1,718 | 782,600 |
| 2005/02/01 | 1,728 | 1,728 | 1,693 | 1,700 | 1,029,600 |
| 2005/01/31 | 1,729 | 1,748 | 1,703 | 1,728 | 744,100 |
| 2005/01/28 | 1,707 | 1,707 | 1,692 | 1,700 | 605,200 |
| 2005/01/27 | 1,709 | 1,719 | 1,699 | 1,711 | 543,300 |
| 2005/01/26 | 1,711 | 1,716 | 1,696 | 1,704 | 548,400 |
| 2005/01/25 | 1,727 | 1,727 | 1,688 | 1,694 | 462,700 |
| 2005/01/24 | 1,694 | 1,725 | 1,687 | 1,715 | 443,700 |
| 2005/01/21 | 1,679 | 1,710 | 1,674 | 1,690 | 595,900 |
| 2005/01/20 | 1,699 | 1,716 | 1,676 | 1,678 | 622,800 |
| 2005/01/19 | 1,703 | 1,725 | 1,690 | 1,690 | 933,200 |
| 2005/01/18 | 1,749 | 1,749 | 1,725 | 1,733 | 515,300 |
| 2005/01/17 | 1,725 | 1,729 | 1,706 | 1,725 | 598,700 |
| 2005/01/14 | 1,707 | 1,732 | 1,691 | 1,722 | 568,100 |
| 2005/01/13 | 1,720 | 1,737 | 1,704 | 1,724 | 721,400 |
| 2005/01/12 | 1,760 | 1,780 | 1,725 | 1,731 | 1,082,300 |
| 2005/01/11 | 1,700 | 1,790 | 1,699 | 1,787 | 1,708,000 |
| 2005/01/07 | 1,677 | 1,689 | 1,672 | 1,682 | 589,800 |
| 2005/01/06 | 1,645 | 1,678 | 1,645 | 1,666 | 535,200 |
| 2005/01/05 | 1,665 | 1,679 | 1,650 | 1,660 | 610,600 |
| 2005/01/04 | 1,658 | 1,693 | 1,657 | 1,692 | 216,700 |