ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)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 | 5,030 | 5,220 | 4,850 | 4,980 | 47,424,000 |
| 2005/12/29 | 4,510 | 4,880 | 4,450 | 4,880 | 60,172,300 |
| 2005/12/28 | 4,390 | 4,680 | 4,110 | 4,380 | 54,154,200 |
| 2005/12/28 | 1 -> 3.00 分割 | ||||
| 2005/12/27 | 12,900 | 13,330 | 12,730 | 12,730 | 15,068,815 |
| 2005/12/26 | 13,700 | 13,750 | 12,580 | 13,360 | 19,760,420 |
| 2005/12/22 | 12,990 | 13,630 | 12,090 | 12,970 | 27,072,027 |
| 2005/12/21 | 11,900 | 13,680 | 11,770 | 12,790 | 28,811,229 |
| 2005/12/20 | 11,630 | 12,040 | 11,530 | 11,790 | 21,678,822 |
| 2005/12/19 | 10,840 | 11,750 | 10,710 | 11,700 | 23,107,223 |
| 2005/12/16 | 10,610 | 10,900 | 10,470 | 10,830 | 13,487,913 |
| 2005/12/15 | 10,410 | 10,700 | 10,370 | 10,470 | 7,421,207 |
| 2005/12/14 | 10,710 | 10,940 | 10,480 | 10,540 | 8,231,808 |
| 2005/12/13 | 10,670 | 10,820 | 10,420 | 10,750 | 10,005,510 |
| 2005/12/12 | 11,000 | 11,110 | 10,530 | 10,620 | 13,143,613 |
| 2005/12/09 | 9,800 | 10,870 | 9,800 | 10,750 | 19,396,819 |
| 2005/12/08 | 10,000 | 10,300 | 9,750 | 9,900 | 15,013,115 |
| 2005/12/07 | 10,780 | 10,810 | 10,180 | 10,200 | 13,314,713 |
| 2005/12/06 | 10,760 | 10,980 | 10,540 | 10,580 | 11,214,611 |
| 2005/12/05 | 10,690 | 11,170 | 10,580 | 10,870 | 20,028,120 |
| 2005/12/02 | 10,540 | 10,690 | 10,340 | 10,690 | 20,124,620 |
| 2005/12/01 | 9,630 | 10,240 | 9,350 | 10,240 | 23,864,024 |
| 2005/11/30 | 9,900 | 9,910 | 9,600 | 9,640 | 12,749,013 |
| 2005/11/29 | 9,760 | 10,260 | 9,530 | 9,600 | 43,484,243 |
| 2005/11/28 | 9,400 | 9,980 | 9,400 | 9,830 | 30,700,631 |
| 2005/11/25 | 8,710 | 9,400 | 8,630 | 9,360 | 22,229,622 |
| 2005/11/24 | 8,880 | 8,940 | 8,700 | 8,880 | 17,043,617 |
| 2005/11/22 | 8,420 | 8,680 | 8,360 | 8,680 | 13,339,413 |
| 2005/11/21 | 8,350 | 8,600 | 8,200 | 8,350 | 15,330,315 |
| 2005/11/18 | 8,680 | 8,760 | 8,160 | 8,260 | 20,774,021 |
| 2005/11/17 | 8,180 | 8,480 | 8,110 | 8,480 | 18,329,218 |
| 2005/11/16 | 7,690 | 8,160 | 7,640 | 8,100 | 21,814,422 |
| 2005/11/15 | 7,580 | 7,760 | 7,510 | 7,690 | 12,975,713 |
| 2005/11/14 | 7,370 | 7,740 | 7,340 | 7,560 | 17,750,118 |
| 2005/11/11 | 7,420 | 7,480 | 7,300 | 7,300 | 19,365,919 |
| 2005/11/10 | 7,070 | 7,170 | 7,020 | 7,120 | 5,834,506 |
| 2005/11/09 | 7,210 | 7,300 | 7,070 | 7,070 | 6,984,907 |
| 2005/11/08 | 7,250 | 7,440 | 7,140 | 7,300 | 12,484,712 |
| 2005/11/07 | 6,820 | 7,250 | 6,810 | 7,180 | 17,772,918 |
| 2005/11/04 | 6,840 | 6,850 | 6,730 | 6,800 | 4,220,204 |
| 2005/11/02 | 6,800 | 6,800 | 6,660 | 6,730 | 4,018,604 |
| 2005/11/01 | 6,630 | 6,840 | 6,590 | 6,790 | 4,414,404 |
| 2005/10/31 | 6,570 | 6,580 | 6,480 | 6,550 | 2,191,502 |
| 2005/10/28 | 6,520 | 6,590 | 6,470 | 6,530 | 2,824,303 |
| 2005/10/27 | 6,620 | 6,650 | 6,530 | 6,550 | 4,443,504 |
| 2005/10/26 | 6,490 | 6,670 | 6,470 | 6,600 | 5,918,606 |
| 2005/10/25 | 6,580 | 6,600 | 6,430 | 6,440 | 3,888,804 |
| 2005/10/24 | 6,590 | 6,690 | 6,480 | 6,520 | 9,632,110 |
| 2005/10/21 | 6,270 | 6,620 | 6,230 | 6,600 | 13,549,114 |
| 2005/10/20 | 6,280 | 6,440 | 6,260 | 6,370 | 8,052,608 |
| 2005/10/19 | 6,280 | 6,290 | 6,150 | 6,180 | 3,256,403 |
| 2005/10/18 | 6,290 | 6,350 | 6,260 | 6,290 | 2,900,203 |
| 2005/10/17 | 6,390 | 6,430 | 6,300 | 6,340 | 2,562,203 |
| 2005/10/14 | 6,520 | 6,520 | 6,340 | 6,360 | 3,405,103 |
| 2005/10/13 | 6,300 | 6,500 | 6,220 | 6,420 | 5,740,606 |
| 2005/10/12 | 6,520 | 6,580 | 6,320 | 6,330 | 5,937,906 |
| 2005/10/11 | 6,350 | 6,500 | 6,350 | 6,500 | 6,546,907 |
| 2005/10/07 | 6,360 | 6,410 | 6,260 | 6,280 | 4,653,405 |
| 2005/10/06 | 6,460 | 6,510 | 6,350 | 6,440 | 5,537,506 |
| 2005/10/05 | 6,690 | 6,760 | 6,560 | 6,570 | 5,735,506 |
| 2005/10/04 | 6,890 | 6,940 | 6,590 | 6,710 | 16,673,017 |
| 2005/10/03 | 6,460 | 6,890 | 6,430 | 6,780 | 31,320,631 |
| 2005/09/30 | 6,500 | 6,810 | 6,270 | 6,300 | 27,541,728 |
| 2005/09/29 | 5,510 | 6,410 | 5,510 | 6,400 | 20,556,321 |
| 2005/09/28 | 5,600 | 5,610 | 5,460 | 5,510 | 4,550,905 |
| 2005/09/27 | 5,710 | 5,730 | 5,570 | 5,610 | 3,347,403 |
| 2005/09/26 | 5,700 | 5,750 | 5,620 | 5,640 | 2,879,703 |
| 2005/09/22 | 5,700 | 5,790 | 5,650 | 5,690 | 4,976,805 |
| 2005/09/21 | 5,940 | 5,960 | 5,850 | 5,850 | 3,474,603 |
| 2005/09/20 | 6,010 | 6,030 | 5,940 | 5,970 | 4,873,005 |
| 2005/09/16 | 5,790 | 5,980 | 5,710 | 5,960 | 8,229,808 |
| 2005/09/15 | 5,770 | 5,840 | 5,770 | 5,800 | 2,752,603 |
| 2005/09/14 | 5,740 | 5,810 | 5,740 | 5,790 | 2,541,303 |
| 2005/09/13 | 5,810 | 5,860 | 5,760 | 5,770 | 4,032,404 |
| 2005/09/12 | 5,890 | 5,910 | 5,780 | 5,810 | 5,408,505 |
| 2005/09/09 | 5,750 | 5,830 | 5,730 | 5,830 | 10,214,710 |
| 2005/09/08 | 5,680 | 5,760 | 5,630 | 5,740 | 4,786,705 |
| 2005/09/07 | 5,780 | 5,780 | 5,650 | 5,680 | 4,681,005 |
| 2005/09/06 | 5,790 | 5,840 | 5,710 | 5,730 | 12,311,412 |
| 2005/09/05 | 5,610 | 5,740 | 5,580 | 5,720 | 7,199,707 |
| 2005/09/02 | 5,630 | 5,640 | 5,540 | 5,610 | 4,466,604 |
| 2005/09/01 | 5,710 | 5,720 | 5,610 | 5,610 | 8,542,009 |
| 2005/08/31 | 5,550 | 5,680 | 5,520 | 5,610 | 16,220,116 |
| 2005/08/30 | 5,450 | 5,480 | 5,410 | 5,480 | 3,297,803 |
| 2005/08/29 | 5,460 | 5,500 | 5,330 | 5,360 | 6,509,407 |
| 2005/08/26 | 5,490 | 5,530 | 5,400 | 5,460 | 10,520,111 |
| 2005/08/25 | 5,310 | 5,460 | 5,290 | 5,420 | 5,556,006 |
| 2005/08/24 | 5,300 | 5,390 | 5,280 | 5,380 | 5,618,606 |
| 2005/08/23 | 5,430 | 5,630 | 5,330 | 5,330 | 11,480,811 |
| 2005/08/22 | 5,440 | 5,570 | 5,440 | 5,480 | 8,971,709 |
| 2005/08/19 | 5,450 | 5,460 | 5,350 | 5,400 | 6,904,907 |
| 2005/08/18 | 5,550 | 5,580 | 5,450 | 5,510 | 17,600,318 |
| 2005/08/17 | 5,040 | 5,520 | 5,030 | 5,450 | 29,937,630 |
| 2005/08/16 | 5,090 | 5,100 | 4,990 | 5,070 | 6,893,607 |
| 2005/08/15 | 4,990 | 5,150 | 4,980 | 5,030 | 18,968,919 |
| 2005/08/12 | 4,600 | 4,930 | 4,590 | 4,930 | 18,670,819 |
| 2005/08/11 | 4,650 | 4,670 | 4,550 | 4,560 | 7,729,208 |
| 2005/08/10 | 4,420 | 4,480 | 4,390 | 4,470 | 2,746,003 |
| 2005/08/09 | 4,380 | 4,410 | 4,350 | 4,370 | 2,410,902 |
| 2005/08/08 | 4,300 | 4,370 | 4,270 | 4,370 | 2,984,203 |
| 2005/08/05 | 4,400 | 4,420 | 4,330 | 4,360 | 2,655,603 |
| 2005/08/04 | 4,480 | 4,510 | 4,430 | 4,430 | 2,959,503 |
| 2005/08/03 | 4,500 | 4,550 | 4,500 | 4,510 | 2,045,902 |
| 2005/08/02 | 4,580 | 4,590 | 4,470 | 4,480 | 2,741,903 |
| 2005/08/01 | 4,590 | 4,610 | 4,560 | 4,560 | 1,469,401 |
| 2005/07/29 | 4,620 | 4,620 | 4,560 | 4,610 | 2,204,302 |
| 2005/07/28 | 4,640 | 4,650 | 4,590 | 4,590 | 1,874,602 |
| 2005/07/27 | 4,570 | 4,630 | 4,550 | 4,610 | 3,536,304 |
| 2005/07/26 | 4,590 | 4,620 | 4,560 | 4,570 | 2,797,303 |
| 2005/07/25 | 4,550 | 4,590 | 4,530 | 4,590 | 2,915,503 |
| 2005/07/22 | 4,510 | 4,550 | 4,490 | 4,540 | 2,450,902 |
| 2005/07/21 | 4,480 | 4,580 | 4,480 | 4,530 | 4,624,205 |
| 2005/07/20 | 4,470 | 4,480 | 4,440 | 4,450 | 1,923,702 |
| 2005/07/19 | 4,500 | 4,520 | 4,460 | 4,470 | 1,839,402 |
| 2005/07/15 | 4,530 | 4,540 | 4,480 | 4,500 | 1,862,402 |
| 2005/07/14 | 4,530 | 4,550 | 4,520 | 4,520 | 2,691,103 |
| 2005/07/13 | 4,490 | 4,540 | 4,480 | 4,520 | 4,317,304 |
| 2005/07/12 | 4,510 | 4,520 | 4,470 | 4,490 | 3,066,303 |
| 2005/07/11 | 4,500 | 4,530 | 4,470 | 4,480 | 4,193,204 |
| 2005/07/08 | 4,430 | 4,480 | 4,400 | 4,450 | 7,279,207 |
| 2005/07/07 | 4,320 | 4,400 | 4,290 | 4,400 | 2,912,003 |
| 2005/07/06 | 4,390 | 4,430 | 4,330 | 4,330 | 2,524,103 |
| 2005/07/05 | 4,410 | 4,410 | 4,340 | 4,370 | 2,946,503 |
| 2005/07/04 | 4,400 | 4,460 | 4,390 | 4,420 | 6,546,807 |
| 2005/07/01 | 4,320 | 4,370 | 4,280 | 4,350 | 4,276,504 |
| 2005/06/30 | 4,290 | 4,370 | 4,280 | 4,350 | 5,342,305 |
| 2005/06/29 | 4,290 | 4,340 | 4,250 | 4,290 | 8,853,109 |
| 2005/06/28 | 4,080 | 4,290 | 4,060 | 4,270 | 8,780,809 |
| 2005/06/27 | 4,030 | 4,080 | 4,020 | 4,060 | 2,408,302 |
| 2005/06/24 | 4,010 | 4,070 | 4,000 | 4,050 | 2,362,502 |
| 2005/06/23 | 4,090 | 4,100 | 4,040 | 4,050 | 1,421,701 |
| 2005/06/22 | 4,100 | 4,120 | 4,050 | 4,100 | 3,940,304 |
| 2005/06/21 | 4,020 | 4,140 | 4,000 | 4,120 | 3,921,304 |
| 2005/06/20 | 4,030 | 4,050 | 3,980 | 4,000 | 3,205,703 |
| 2005/06/17 | 3,950 | 4,020 | 3,940 | 4,000 | 2,276,702 |
| 2005/06/16 | 4,000 | 4,020 | 3,940 | 3,940 | 1,905,202 |
| 2005/06/15 | 3,980 | 4,000 | 3,940 | 3,990 | 2,687,603 |
| 2005/06/14 | 4,050 | 4,070 | 3,990 | 4,000 | 1,850,102 |
| 2005/06/13 | 4,070 | 4,110 | 4,040 | 4,050 | 1,511,902 |
| 2005/06/10 | 4,060 | 4,140 | 4,060 | 4,080 | 5,519,706 |
| 2005/06/09 | 4,160 | 4,160 | 4,060 | 4,070 | 2,456,502 |
| 2005/06/08 | 4,140 | 4,190 | 4,130 | 4,160 | 2,200,002 |
| 2005/06/07 | 4,150 | 4,210 | 4,120 | 4,120 | 4,942,605 |
| 2005/06/06 | 4,060 | 4,160 | 4,050 | 4,150 | 4,564,105 |
| 2005/06/03 | 4,150 | 4,160 | 4,040 | 4,100 | 6,408,206 |
| 2005/06/02 | 4,000 | 4,140 | 4,000 | 4,120 | 8,602,709 |
| 2005/06/01 | 3,890 | 3,930 | 3,880 | 3,920 | 2,030,402 |
| 2005/05/31 | 3,930 | 3,940 | 3,870 | 3,910 | 2,099,802 |
| 2005/05/30 | 3,880 | 3,950 | 3,870 | 3,920 | 2,202,002 |
| 2005/05/27 | 3,850 | 3,900 | 3,780 | 3,900 | 2,991,503 |
| 2005/05/26 | 3,750 | 3,830 | 3,720 | 3,810 | 2,378,202 |
| 2005/05/25 | 3,850 | 3,860 | 3,700 | 3,760 | 3,542,104 |
| 2005/05/24 | 3,950 | 3,950 | 3,850 | 3,850 | 2,164,002 |
| 2005/05/23 | 3,990 | 4,010 | 3,900 | 3,920 | 2,702,503 |
| 2005/05/20 | 3,910 | 4,000 | 3,900 | 3,990 | 4,648,005 |
| 2005/05/19 | 3,810 | 3,920 | 3,800 | 3,880 | 4,151,504 |
| 2005/05/18 | 3,750 | 3,800 | 3,690 | 3,740 | 4,088,804 |
| 2005/05/17 | 3,930 | 3,940 | 3,710 | 3,730 | 5,309,405 |
| 2005/05/16 | 3,970 | 3,990 | 3,870 | 3,880 | 2,299,002 |
| 2005/05/13 | 3,950 | 4,080 | 3,940 | 3,970 | 7,471,107 |
| 2005/05/12 | 4,000 | 4,010 | 3,910 | 3,910 | 3,610,104 |
| 2005/05/11 | 4,050 | 4,060 | 3,980 | 4,020 | 4,067,504 |
| 2005/05/10 | 4,130 | 4,150 | 4,080 | 4,100 | 2,136,802 |
| 2005/05/09 | 4,120 | 4,170 | 4,100 | 4,130 | 3,379,903 |
| 2005/05/06 | 4,200 | 4,210 | 4,120 | 4,160 | 2,225,802 |
| 2005/05/02 | 4,170 | 4,200 | 4,160 | 4,180 | 1,214,201 |
| 2005/04/28 | 4,270 | 4,270 | 4,190 | 4,220 | 2,706,103 |
| 2005/04/27 | 4,250 | 4,270 | 4,220 | 4,260 | 1,493,201 |
| 2005/04/26 | 4,300 | 4,310 | 4,270 | 4,290 | 2,020,702 |
| 2005/04/25 | 4,270 | 4,330 | 4,270 | 4,310 | 2,159,902 |
| 2005/04/22 | 4,270 | 4,330 | 4,240 | 4,300 | 4,896,505 |
| 2005/04/21 | 4,110 | 4,250 | 4,060 | 4,240 | 3,840,304 |
| 2005/04/20 | 4,240 | 4,240 | 4,180 | 4,200 | 2,338,102 |
| 2005/04/19 | 4,230 | 4,240 | 4,140 | 4,150 | 2,726,403 |
| 2005/04/18 | 4,160 | 4,190 | 4,100 | 4,140 | 3,803,604 |
| 2005/04/15 | 4,290 | 4,310 | 4,270 | 4,270 | 2,850,503 |
| 2005/04/14 | 4,280 | 4,340 | 4,270 | 4,340 | 3,183,403 |
| 2005/04/13 | 4,350 | 4,370 | 4,300 | 4,320 | 2,579,703 |
| 2005/04/12 | 4,440 | 4,470 | 4,290 | 4,340 | 5,625,806 |
| 2005/04/11 | 4,490 | 4,530 | 4,420 | 4,440 | 11,310,611 |
| 2005/04/08 | 4,290 | 4,510 | 4,290 | 4,510 | 17,021,917 |
| 2005/04/07 | 4,300 | 4,310 | 4,240 | 4,270 | 3,602,304 |
| 2005/04/06 | 4,350 | 4,370 | 4,300 | 4,320 | 2,109,102 |
| 2005/04/05 | 4,330 | 4,370 | 4,310 | 4,370 | 2,182,402 |
| 2005/04/04 | 4,360 | 4,370 | 4,320 | 4,320 | 1,997,502 |
| 2005/04/01 | 4,330 | 4,400 | 4,330 | 4,380 | 2,162,802 |
| 2005/03/31 | 4,440 | 4,470 | 4,390 | 4,420 | 1,861,902 |
| 2005/03/30 | 4,400 | 4,450 | 4,380 | 4,430 | 1,967,502 |
| 2005/03/29 | 4,510 | 4,510 | 4,420 | 4,450 | 1,898,602 |
| 2005/03/28 | 4,500 | 4,570 | 4,490 | 4,500 | 2,973,503 |
| 2005/03/25 | 4,510 | 4,520 | 4,430 | 4,480 | 7,516,308 |
| 2005/03/24 | 4,360 | 4,370 | 4,320 | 4,340 | 1,474,001 |
| 2005/03/23 | 4,380 | 4,390 | 4,340 | 4,370 | 1,697,402 |
| 2005/03/22 | 4,410 | 4,440 | 4,370 | 4,370 | 1,855,302 |
| 2005/03/18 | 4,300 | 4,420 | 4,290 | 4,400 | 3,856,604 |
| 2005/03/17 | 4,280 | 4,320 | 4,270 | 4,300 | 2,267,602 |
| 2005/03/16 | 4,320 | 4,400 | 4,310 | 4,330 | 3,561,304 |
| 2005/03/15 | 4,420 | 4,430 | 4,290 | 4,330 | 3,375,503 |
| 2005/03/14 | 4,440 | 4,470 | 4,410 | 4,410 | 2,076,002 |
| 2005/03/11 | 4,420 | 4,460 | 4,420 | 4,420 | 5,909,106 |
| 2005/03/10 | 4,470 | 4,500 | 4,460 | 4,460 | 2,064,802 |
| 2005/03/09 | 4,450 | 4,510 | 4,450 | 4,500 | 2,186,202 |
| 2005/03/08 | 4,530 | 4,540 | 4,460 | 4,470 | 2,612,203 |
| 2005/03/07 | 4,560 | 4,570 | 4,500 | 4,520 | 2,298,902 |
| 2005/03/04 | 4,530 | 4,550 | 4,500 | 4,530 | 2,135,402 |
| 2005/03/03 | 4,580 | 4,580 | 4,530 | 4,550 | 1,805,102 |
| 2005/03/02 | 4,540 | 4,600 | 4,540 | 4,580 | 4,369,904 |
| 2005/03/01 | 4,530 | 4,540 | 4,510 | 4,530 | 1,060,401 |
| 2005/02/28 | 4,530 | 4,560 | 4,520 | 4,530 | 1,998,702 |
| 2005/02/25 | 4,480 | 4,520 | 4,460 | 4,490 | 2,579,703 |
| 2005/02/24 | 4,530 | 4,560 | 4,460 | 4,460 | 2,178,302 |
| 2005/02/23 | 4,530 | 4,590 | 4,510 | 4,530 | 2,810,603 |
| 2005/02/22 | 4,500 | 4,600 | 4,500 | 4,550 | 6,079,206 |
| 2005/02/21 | 4,400 | 4,530 | 4,390 | 4,480 | 5,325,805 |
| 2005/02/18 | 4,520 | 4,530 | 4,420 | 4,430 | 4,032,704 |
| 2005/02/17 | 4,580 | 4,620 | 4,510 | 4,510 | 2,787,503 |
| 2005/02/16 | 4,520 | 4,620 | 4,510 | 4,580 | 3,855,204 |
| 2005/02/15 | 4,600 | 4,630 | 4,560 | 4,560 | 2,949,603 |
| 2005/02/14 | 4,650 | 4,660 | 4,560 | 4,620 | 4,267,904 |
| 2005/02/10 | 4,730 | 4,750 | 4,590 | 4,630 | 8,339,708 |
| 2005/02/09 | 4,770 | 4,790 | 4,750 | 4,770 | 1,567,002 |
| 2005/02/08 | 4,800 | 4,810 | 4,740 | 4,760 | 2,898,703 |
| 2005/02/07 | 4,800 | 4,860 | 4,780 | 4,800 | 4,059,204 |
| 2005/02/04 | 4,830 | 4,840 | 4,730 | 4,760 | 4,994,405 |
| 2005/02/03 | 4,900 | 4,910 | 4,840 | 4,860 | 2,362,002 |
| 2005/02/02 | 4,900 | 4,960 | 4,890 | 4,890 | 3,617,504 |
| 2005/02/01 | 4,920 | 4,950 | 4,880 | 4,880 | 2,423,102 |
| 2005/01/31 | 4,880 | 4,930 | 4,880 | 4,900 | 2,766,403 |
| 2005/01/28 | 4,890 | 4,890 | 4,830 | 4,870 | 2,346,102 |
| 2005/01/27 | 4,900 | 4,910 | 4,880 | 4,880 | 1,321,701 |
| 2005/01/26 | 4,930 | 4,940 | 4,880 | 4,910 | 2,047,802 |
| 2005/01/25 | 4,910 | 4,920 | 4,880 | 4,920 | 2,419,602 |
| 2005/01/24 | 4,880 | 4,970 | 4,880 | 4,930 | 5,215,205 |
| 2005/01/21 | 4,880 | 4,980 | 4,870 | 4,870 | 5,255,705 |
| 2005/01/20 | 4,920 | 4,930 | 4,880 | 4,900 | 3,649,404 |
| 2005/01/19 | 5,030 | 5,060 | 4,940 | 4,950 | 6,941,007 |
| 2005/01/18 | 5,090 | 5,110 | 4,970 | 5,000 | 5,553,206 |
| 2005/01/17 | 4,930 | 5,140 | 4,930 | 5,090 | 15,173,915 |
| 2005/01/14 | 4,900 | 4,960 | 4,870 | 4,920 | 3,549,704 |
| 2005/01/13 | 4,960 | 4,980 | 4,910 | 4,930 | 2,605,703 |
| 2005/01/12 | 5,020 | 5,050 | 4,950 | 4,960 | 4,566,205 |
| 2005/01/11 | 4,960 | 5,040 | 4,950 | 5,020 | 5,940,906 |
| 2005/01/07 | 4,980 | 4,990 | 4,920 | 4,930 | 1,917,102 |
| 2005/01/06 | 4,930 | 4,980 | 4,910 | 4,970 | 2,442,102 |
| 2005/01/05 | 4,970 | 4,980 | 4,930 | 4,950 | 3,013,603 |
| 2005/01/04 | 4,960 | 5,030 | 4,950 | 5,010 | 1,958,902 |