武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 8,170 | 8,250 | 8,170 | 8,170 | 844,000 |
| 2006/12/28 | 8,260 | 8,280 | 8,170 | 8,210 | 1,897,700 |
| 2006/12/27 | 8,150 | 8,270 | 8,130 | 8,240 | 2,201,500 |
| 2006/12/26 | 8,100 | 8,180 | 8,090 | 8,140 | 2,020,900 |
| 2006/12/25 | 8,010 | 8,100 | 8,010 | 8,080 | 1,114,800 |
| 2006/12/22 | 8,020 | 8,070 | 8,010 | 8,010 | 2,601,900 |
| 2006/12/21 | 7,950 | 8,120 | 7,940 | 8,030 | 3,619,800 |
| 2006/12/20 | 7,880 | 7,940 | 7,840 | 7,930 | 2,318,500 |
| 2006/12/19 | 7,840 | 7,900 | 7,800 | 7,820 | 1,951,600 |
| 2006/12/18 | 7,800 | 7,890 | 7,760 | 7,880 | 2,281,500 |
| 2006/12/15 | 7,800 | 7,810 | 7,740 | 7,790 | 1,494,200 |
| 2006/12/14 | 7,650 | 7,800 | 7,640 | 7,790 | 2,172,000 |
| 2006/12/13 | 7,760 | 7,810 | 7,710 | 7,750 | 2,466,200 |
| 2006/12/12 | 7,660 | 7,720 | 7,630 | 7,700 | 1,675,600 |
| 2006/12/11 | 7,610 | 7,700 | 7,580 | 7,660 | 1,795,300 |
| 2006/12/08 | 7,550 | 7,640 | 7,550 | 7,600 | 4,922,800 |
| 2006/12/07 | 7,640 | 7,680 | 7,620 | 7,640 | 2,466,200 |
| 2006/12/06 | 7,520 | 7,650 | 7,510 | 7,640 | 4,182,400 |
| 2006/12/05 | 7,520 | 7,520 | 7,420 | 7,460 | 4,105,300 |
| 2006/12/04 | 7,570 | 7,600 | 7,440 | 7,510 | 3,559,600 |
| 2006/12/01 | 7,560 | 7,610 | 7,550 | 7,580 | 1,968,300 |
| 2006/11/30 | 7,500 | 7,590 | 7,500 | 7,560 | 3,052,400 |
| 2006/11/29 | 7,440 | 7,530 | 7,410 | 7,470 | 2,358,300 |
| 2006/11/28 | 7,400 | 7,450 | 7,340 | 7,410 | 3,255,100 |
| 2006/11/27 | 7,400 | 7,540 | 7,340 | 7,500 | 2,702,600 |
| 2006/11/24 | 7,470 | 7,540 | 7,450 | 7,500 | 2,609,300 |
| 2006/11/22 | 7,480 | 7,510 | 7,430 | 7,470 | 2,666,000 |
| 2006/11/21 | 7,500 | 7,520 | 7,410 | 7,500 | 2,222,200 |
| 2006/11/20 | 7,490 | 7,600 | 7,490 | 7,500 | 4,093,000 |
| 2006/11/17 | 7,410 | 7,530 | 7,400 | 7,500 | 2,970,400 |
| 2006/11/16 | 7,410 | 7,490 | 7,410 | 7,430 | 2,981,700 |
| 2006/11/15 | 7,410 | 7,410 | 7,350 | 7,370 | 2,479,100 |
| 2006/11/14 | 7,380 | 7,410 | 7,300 | 7,360 | 2,990,500 |
| 2006/11/13 | 7,300 | 7,330 | 7,240 | 7,280 | 2,921,900 |
| 2006/11/10 | 7,350 | 7,410 | 7,330 | 7,360 | 4,187,300 |
| 2006/11/09 | 7,440 | 7,450 | 7,300 | 7,350 | 3,732,700 |
| 2006/11/08 | 7,520 | 7,530 | 7,430 | 7,450 | 2,696,800 |
| 2006/11/07 | 7,530 | 7,580 | 7,490 | 7,490 | 2,757,000 |
| 2006/11/06 | 7,410 | 7,560 | 7,370 | 7,480 | 4,771,200 |
| 2006/11/02 | 7,440 | 7,480 | 7,380 | 7,480 | 2,299,000 |
| 2006/11/01 | 7,530 | 7,540 | 7,460 | 7,460 | 2,107,100 |
| 2006/10/31 | 7,530 | 7,570 | 7,450 | 7,510 | 2,427,000 |
| 2006/10/30 | 7,550 | 7,600 | 7,480 | 7,490 | 3,291,300 |
| 2006/10/27 | 7,670 | 7,680 | 7,510 | 7,520 | 3,724,900 |
| 2006/10/26 | 7,750 | 7,770 | 7,680 | 7,690 | 1,788,200 |
| 2006/10/25 | 7,690 | 7,750 | 7,660 | 7,730 | 2,070,400 |
| 2006/10/24 | 7,680 | 7,720 | 7,630 | 7,670 | 2,485,800 |
| 2006/10/23 | 7,580 | 7,690 | 7,550 | 7,680 | 2,239,200 |
| 2006/10/20 | 7,540 | 7,650 | 7,510 | 7,610 | 3,383,600 |
| 2006/10/19 | 7,550 | 7,560 | 7,450 | 7,480 | 4,560,900 |
| 2006/10/18 | 7,630 | 7,640 | 7,530 | 7,590 | 3,210,200 |
| 2006/10/17 | 7,750 | 7,780 | 7,660 | 7,700 | 2,131,900 |
| 2006/10/16 | 7,780 | 7,780 | 7,680 | 7,690 | 1,904,300 |
| 2006/10/13 | 7,840 | 7,880 | 7,750 | 7,760 | 3,938,000 |
| 2006/10/12 | 7,800 | 7,840 | 7,770 | 7,810 | 3,771,100 |
| 2006/10/11 | 7,670 | 7,810 | 7,670 | 7,770 | 3,497,500 |
| 2006/10/10 | 7,550 | 7,750 | 7,540 | 7,660 | 3,465,300 |
| 2006/10/06 | 7,580 | 7,590 | 7,530 | 7,560 | 1,337,100 |
| 2006/10/05 | 7,560 | 7,590 | 7,520 | 7,590 | 2,925,000 |
| 2006/10/04 | 7,470 | 7,590 | 7,470 | 7,500 | 3,972,100 |
| 2006/10/03 | 7,430 | 7,500 | 7,380 | 7,480 | 2,311,100 |
| 2006/10/02 | 7,390 | 7,450 | 7,390 | 7,430 | 2,733,400 |
| 2006/09/29 | 7,390 | 7,410 | 7,320 | 7,370 | 2,574,700 |
| 2006/09/28 | 7,450 | 7,450 | 7,260 | 7,310 | 3,328,600 |
| 2006/09/27 | 7,310 | 7,410 | 7,280 | 7,370 | 2,477,900 |
| 2006/09/26 | 7,230 | 7,270 | 7,170 | 7,210 | 2,647,400 |
| 2006/09/25 | 7,320 | 7,360 | 7,230 | 7,320 | 2,684,900 |
| 2006/09/22 | 7,480 | 7,480 | 7,330 | 7,350 | 3,809,400 |
| 2006/09/21 | 7,490 | 7,540 | 7,470 | 7,510 | 3,293,200 |
| 2006/09/20 | 7,500 | 7,510 | 7,370 | 7,410 | 4,394,200 |
| 2006/09/19 | 7,700 | 7,710 | 7,500 | 7,540 | 4,690,400 |
| 2006/09/15 | 7,700 | 7,730 | 7,660 | 7,710 | 2,346,600 |
| 2006/09/14 | 7,570 | 7,690 | 7,570 | 7,680 | 2,450,700 |
| 2006/09/13 | 7,500 | 7,590 | 7,500 | 7,550 | 3,096,000 |
| 2006/09/12 | 7,400 | 7,490 | 7,400 | 7,470 | 4,191,500 |
| 2006/09/11 | 7,450 | 7,480 | 7,350 | 7,380 | 3,102,400 |
| 2006/09/08 | 7,390 | 7,470 | 7,290 | 7,460 | 9,933,300 |
| 2006/09/07 | 7,570 | 7,580 | 7,450 | 7,480 | 3,408,500 |
| 2006/09/06 | 7,670 | 7,690 | 7,630 | 7,630 | 2,567,200 |
| 2006/09/05 | 7,730 | 7,740 | 7,670 | 7,670 | 1,902,300 |
| 2006/09/04 | 7,770 | 7,800 | 7,730 | 7,730 | 1,483,100 |
| 2006/09/01 | 7,780 | 7,820 | 7,720 | 7,730 | 1,383,800 |
| 2006/08/31 | 7,710 | 7,820 | 7,710 | 7,770 | 2,129,500 |
| 2006/08/30 | 7,720 | 7,730 | 7,670 | 7,710 | 1,910,700 |
| 2006/08/29 | 7,720 | 7,740 | 7,700 | 7,710 | 1,809,600 |
| 2006/08/28 | 7,690 | 7,730 | 7,640 | 7,670 | 2,549,200 |
| 2006/08/25 | 7,710 | 7,740 | 7,680 | 7,680 | 1,748,400 |
| 2006/08/24 | 7,680 | 7,710 | 7,650 | 7,680 | 2,127,700 |
| 2006/08/23 | 7,740 | 7,780 | 7,690 | 7,690 | 1,800,000 |
| 2006/08/22 | 7,710 | 7,750 | 7,680 | 7,720 | 2,464,600 |
| 2006/08/21 | 7,670 | 7,730 | 7,660 | 7,690 | 3,139,000 |
| 2006/08/18 | 7,650 | 7,700 | 7,640 | 7,670 | 2,406,500 |
| 2006/08/17 | 7,680 | 7,690 | 7,630 | 7,640 | 2,861,700 |
| 2006/08/16 | 7,700 | 7,740 | 7,650 | 7,680 | 3,481,500 |
| 2006/08/15 | 7,730 | 7,750 | 7,690 | 7,690 | 2,177,200 |
| 2006/08/14 | 7,600 | 7,750 | 7,580 | 7,720 | 2,170,000 |
| 2006/08/11 | 7,750 | 7,790 | 7,680 | 7,700 | 3,428,200 |
| 2006/08/10 | 7,840 | 7,860 | 7,770 | 7,780 | 3,065,100 |
| 2006/08/09 | 7,730 | 7,880 | 7,660 | 7,880 | 4,203,500 |
| 2006/08/08 | 7,580 | 7,720 | 7,550 | 7,720 | 2,806,700 |
| 2006/08/07 | 7,650 | 7,680 | 7,570 | 7,570 | 2,994,600 |
| 2006/08/04 | 7,500 | 7,640 | 7,500 | 7,630 | 2,440,800 |
| 2006/08/03 | 7,510 | 7,600 | 7,480 | 7,500 | 1,948,400 |
| 2006/08/02 | 7,470 | 7,610 | 7,420 | 7,540 | 3,069,200 |
| 2006/08/01 | 7,470 | 7,510 | 7,400 | 7,480 | 2,757,500 |
| 2006/07/31 | 7,500 | 7,500 | 7,380 | 7,400 | 3,469,300 |
| 2006/07/28 | 7,660 | 7,680 | 7,490 | 7,580 | 2,840,200 |
| 2006/07/27 | 7,500 | 7,680 | 7,420 | 7,650 | 3,895,300 |
| 2006/07/26 | 7,500 | 7,600 | 7,470 | 7,500 | 4,306,600 |
| 2006/07/25 | 7,380 | 7,530 | 7,370 | 7,520 | 3,599,800 |
| 2006/07/24 | 7,150 | 7,380 | 7,150 | 7,330 | 2,927,900 |
| 2006/07/21 | 7,170 | 7,260 | 7,140 | 7,180 | 2,244,800 |
| 2006/07/20 | 7,220 | 7,230 | 7,100 | 7,180 | 2,222,000 |
| 2006/07/19 | 7,050 | 7,150 | 7,020 | 7,020 | 3,110,700 |
| 2006/07/18 | 7,000 | 7,180 | 6,990 | 7,030 | 3,341,900 |
| 2006/07/14 | 7,130 | 7,180 | 7,050 | 7,080 | 3,188,100 |
| 2006/07/13 | 7,260 | 7,340 | 7,190 | 7,230 | 2,791,300 |
| 2006/07/12 | 7,250 | 7,330 | 7,250 | 7,290 | 2,931,900 |
| 2006/07/11 | 7,240 | 7,370 | 7,200 | 7,340 | 2,768,800 |
| 2006/07/10 | 7,050 | 7,300 | 7,050 | 7,300 | 2,810,800 |
| 2006/07/07 | 7,140 | 7,230 | 7,120 | 7,150 | 2,444,200 |
| 2006/07/06 | 7,020 | 7,110 | 6,970 | 7,060 | 2,457,700 |
| 2006/07/05 | 7,040 | 7,120 | 7,010 | 7,020 | 1,746,800 |
| 2006/07/04 | 7,070 | 7,070 | 6,980 | 7,030 | 1,858,300 |
| 2006/07/03 | 7,130 | 7,130 | 7,010 | 7,070 | 2,355,000 |
| 2006/06/30 | 7,030 | 7,120 | 6,950 | 7,120 | 3,600,900 |
| 2006/06/29 | 6,770 | 6,940 | 6,760 | 6,930 | 3,083,100 |
| 2006/06/28 | 6,810 | 6,850 | 6,580 | 6,720 | 5,360,300 |
| 2006/06/27 | 6,860 | 6,930 | 6,820 | 6,880 | 2,019,800 |
| 2006/06/26 | 6,860 | 6,940 | 6,770 | 6,880 | 2,398,400 |
| 2006/06/23 | 6,870 | 6,870 | 6,780 | 6,850 | 2,390,200 |
| 2006/06/22 | 6,790 | 6,880 | 6,760 | 6,880 | 2,364,100 |
| 2006/06/21 | 6,860 | 6,860 | 6,620 | 6,740 | 2,956,900 |
| 2006/06/20 | 6,730 | 6,830 | 6,680 | 6,770 | 2,381,500 |
| 2006/06/19 | 6,700 | 6,780 | 6,640 | 6,730 | 2,844,700 |
| 2006/06/16 | 6,720 | 6,720 | 6,570 | 6,620 | 4,988,300 |
| 2006/06/15 | 6,410 | 6,590 | 6,370 | 6,520 | 7,066,100 |
| 2006/06/14 | 6,630 | 6,850 | 6,630 | 6,760 | 3,443,900 |
| 2006/06/13 | 6,890 | 6,910 | 6,770 | 6,770 | 3,866,100 |
| 2006/06/12 | 7,020 | 7,050 | 6,910 | 6,990 | 3,454,000 |
| 2006/06/09 | 6,940 | 7,020 | 6,800 | 6,930 | 8,521,200 |
| 2006/06/08 | 7,250 | 7,280 | 7,030 | 7,040 | 6,565,700 |
| 2006/06/07 | 7,300 | 7,420 | 7,300 | 7,350 | 3,615,300 |
| 2006/06/06 | 7,310 | 7,400 | 7,300 | 7,300 | 3,042,900 |
| 2006/06/05 | 7,360 | 7,450 | 7,350 | 7,350 | 3,093,200 |
| 2006/06/02 | 7,270 | 7,390 | 7,240 | 7,360 | 3,293,800 |
| 2006/06/01 | 7,300 | 7,350 | 7,150 | 7,250 | 3,279,800 |
| 2006/05/31 | 7,280 | 7,400 | 7,260 | 7,260 | 4,625,100 |
| 2006/05/30 | 7,350 | 7,450 | 7,330 | 7,430 | 2,964,500 |
| 2006/05/29 | 7,280 | 7,410 | 7,270 | 7,300 | 3,133,400 |
| 2006/05/26 | 7,070 | 7,290 | 7,070 | 7,260 | 2,754,800 |
| 2006/05/25 | 7,080 | 7,180 | 7,040 | 7,060 | 3,687,500 |
| 2006/05/24 | 7,110 | 7,160 | 7,030 | 7,160 | 4,248,500 |
| 2006/05/23 | 7,060 | 7,280 | 7,050 | 7,190 | 3,476,300 |
| 2006/05/22 | 7,300 | 7,310 | 7,160 | 7,160 | 3,251,200 |
| 2006/05/19 | 7,250 | 7,320 | 7,230 | 7,300 | 3,255,100 |
| 2006/05/18 | 7,350 | 7,380 | 7,220 | 7,350 | 3,261,000 |
| 2006/05/17 | 7,400 | 7,540 | 7,400 | 7,410 | 4,840,800 |
| 2006/05/16 | 7,300 | 7,510 | 7,290 | 7,350 | 6,083,700 |
| 2006/05/15 | 7,200 | 7,350 | 7,200 | 7,320 | 4,698,300 |
| 2006/05/12 | 7,130 | 7,260 | 7,120 | 7,230 | 4,362,200 |
| 2006/05/11 | 7,110 | 7,270 | 6,970 | 7,210 | 5,442,700 |
| 2006/05/10 | 7,140 | 7,210 | 7,040 | 7,080 | 3,336,000 |
| 2006/05/09 | 7,230 | 7,240 | 7,170 | 7,190 | 2,353,500 |
| 2006/05/08 | 7,220 | 7,300 | 7,150 | 7,230 | 4,295,700 |
| 2006/05/02 | 7,130 | 7,240 | 7,120 | 7,150 | 3,068,800 |
| 2006/05/01 | 6,990 | 7,110 | 6,980 | 7,080 | 2,610,900 |
| 2006/04/28 | 7,030 | 7,040 | 6,870 | 6,960 | 2,746,100 |
| 2006/04/27 | 7,150 | 7,150 | 7,020 | 7,020 | 2,065,000 |
| 2006/04/26 | 7,080 | 7,150 | 7,050 | 7,080 | 1,921,100 |
| 2006/04/25 | 7,190 | 7,210 | 7,010 | 7,090 | 3,951,400 |
| 2006/04/24 | 7,200 | 7,270 | 7,080 | 7,190 | 4,096,000 |
| 2006/04/21 | 7,200 | 7,340 | 7,190 | 7,300 | 5,351,000 |
| 2006/04/20 | 7,010 | 7,180 | 7,000 | 7,120 | 3,663,600 |
| 2006/04/19 | 6,980 | 7,030 | 6,960 | 7,000 | 2,202,100 |
| 2006/04/18 | 6,980 | 7,000 | 6,930 | 6,940 | 2,100,900 |
| 2006/04/17 | 6,970 | 7,020 | 6,940 | 6,960 | 2,323,000 |
| 2006/04/14 | 7,030 | 7,030 | 6,920 | 6,950 | 1,868,900 |
| 2006/04/13 | 6,970 | 7,020 | 6,860 | 6,980 | 3,070,600 |
| 2006/04/12 | 6,960 | 7,060 | 6,940 | 6,960 | 6,487,900 |
| 2006/04/11 | 6,950 | 6,950 | 6,870 | 6,930 | 1,889,700 |
| 2006/04/10 | 6,900 | 6,960 | 6,900 | 6,950 | 2,595,500 |
| 2006/04/07 | 6,950 | 6,990 | 6,930 | 6,990 | 2,390,600 |
| 2006/04/06 | 6,880 | 7,010 | 6,870 | 6,970 | 4,077,600 |
| 2006/04/05 | 6,750 | 6,870 | 6,750 | 6,820 | 2,746,500 |
| 2006/04/04 | 6,790 | 6,810 | 6,740 | 6,750 | 2,383,000 |
| 2006/04/03 | 6,750 | 6,810 | 6,730 | 6,770 | 2,419,500 |
| 2006/03/31 | 6,820 | 6,820 | 6,680 | 6,710 | 3,078,600 |
| 2006/03/30 | 6,850 | 6,860 | 6,750 | 6,760 | 2,706,400 |
| 2006/03/29 | 6,870 | 6,900 | 6,800 | 6,890 | 1,841,000 |
| 2006/03/28 | 6,850 | 6,920 | 6,820 | 6,850 | 2,354,000 |
| 2006/03/27 | 6,830 | 6,940 | 6,830 | 6,930 | 2,298,800 |
| 2006/03/24 | 6,870 | 6,890 | 6,800 | 6,860 | 1,616,700 |
| 2006/03/23 | 6,860 | 6,880 | 6,800 | 6,810 | 1,929,700 |
| 2006/03/22 | 6,810 | 6,890 | 6,780 | 6,810 | 3,260,800 |
| 2006/03/20 | 6,800 | 6,950 | 6,800 | 6,910 | 3,161,200 |
| 2006/03/17 | 6,720 | 6,830 | 6,710 | 6,820 | 2,652,500 |
| 2006/03/16 | 6,740 | 6,790 | 6,640 | 6,670 | 3,403,700 |
| 2006/03/15 | 6,760 | 6,780 | 6,710 | 6,720 | 2,316,900 |
| 2006/03/14 | 6,790 | 6,790 | 6,700 | 6,720 | 2,044,300 |
| 2006/03/13 | 6,790 | 6,830 | 6,760 | 6,790 | 2,510,300 |
| 2006/03/10 | 6,670 | 6,780 | 6,670 | 6,750 | 5,913,300 |
| 2006/03/09 | 6,620 | 6,750 | 6,620 | 6,720 | 3,886,300 |
| 2006/03/08 | 6,570 | 6,700 | 6,560 | 6,660 | 7,430,500 |
| 2006/03/07 | 6,510 | 6,560 | 6,480 | 6,530 | 2,082,700 |
| 2006/03/06 | 6,400 | 6,570 | 6,400 | 6,560 | 2,940,300 |
| 2006/03/03 | 6,480 | 6,520 | 6,440 | 6,450 | 2,527,300 |
| 2006/03/02 | 6,450 | 6,550 | 6,450 | 6,460 | 2,568,700 |
| 2006/03/01 | 6,440 | 6,470 | 6,390 | 6,390 | 2,330,500 |
| 2006/02/28 | 6,470 | 6,500 | 6,410 | 6,500 | 2,682,500 |
| 2006/02/27 | 6,430 | 6,450 | 6,350 | 6,450 | 2,623,800 |
| 2006/02/24 | 6,410 | 6,490 | 6,380 | 6,400 | 2,529,000 |
| 2006/02/23 | 6,400 | 6,540 | 6,390 | 6,470 | 3,253,600 |
| 2006/02/22 | 6,390 | 6,420 | 6,330 | 6,400 | 3,001,200 |
| 2006/02/21 | 6,460 | 6,460 | 6,370 | 6,420 | 3,247,500 |
| 2006/02/20 | 6,310 | 6,340 | 6,250 | 6,260 | 2,925,800 |
| 2006/02/17 | 6,350 | 6,360 | 6,280 | 6,300 | 2,937,400 |
| 2006/02/16 | 6,330 | 6,380 | 6,300 | 6,360 | 2,686,000 |
| 2006/02/15 | 6,370 | 6,380 | 6,250 | 6,290 | 3,264,500 |
| 2006/02/14 | 6,320 | 6,360 | 6,290 | 6,360 | 3,165,100 |
| 2006/02/13 | 6,280 | 6,330 | 6,250 | 6,280 | 3,115,700 |
| 2006/02/10 | 6,370 | 6,370 | 6,280 | 6,330 | 3,516,800 |
| 2006/02/09 | 6,380 | 6,410 | 6,330 | 6,360 | 2,203,300 |
| 2006/02/08 | 6,400 | 6,430 | 6,300 | 6,310 | 2,798,800 |
| 2006/02/07 | 6,430 | 6,450 | 6,390 | 6,400 | 1,761,800 |
| 2006/02/06 | 6,490 | 6,500 | 6,400 | 6,460 | 3,717,600 |
| 2006/02/03 | 6,490 | 6,500 | 6,350 | 6,390 | 4,344,800 |
| 2006/02/02 | 6,630 | 6,640 | 6,490 | 6,530 | 3,190,500 |
| 2006/02/01 | 6,650 | 6,660 | 6,550 | 6,550 | 2,986,900 |
| 2006/01/31 | 6,570 | 6,660 | 6,550 | 6,640 | 2,798,300 |
| 2006/01/30 | 6,550 | 6,580 | 6,520 | 6,530 | 2,425,400 |
| 2006/01/27 | 6,500 | 6,510 | 6,460 | 6,510 | 3,210,400 |
| 2006/01/26 | 6,460 | 6,480 | 6,420 | 6,420 | 2,057,900 |
| 2006/01/25 | 6,420 | 6,470 | 6,410 | 6,440 | 3,081,800 |
| 2006/01/24 | 6,360 | 6,420 | 6,330 | 6,410 | 2,719,000 |
| 2006/01/23 | 6,290 | 6,400 | 6,290 | 6,360 | 3,743,000 |
| 2006/01/20 | 6,330 | 6,360 | 6,300 | 6,350 | 4,045,300 |
| 2006/01/19 | 6,270 | 6,370 | 6,200 | 6,320 | 5,209,300 |
| 2006/01/18 | 6,250 | 6,330 | 6,190 | 6,270 | 5,804,400 |
| 2006/01/17 | 6,360 | 6,370 | 6,170 | 6,220 | 4,676,900 |
| 2006/01/16 | 6,400 | 6,410 | 6,330 | 6,350 | 1,978,000 |
| 2006/01/13 | 6,500 | 6,500 | 6,390 | 6,410 | 3,128,300 |
| 2006/01/12 | 6,500 | 6,510 | 6,410 | 6,500 | 2,632,600 |
| 2006/01/11 | 6,410 | 6,500 | 6,380 | 6,500 | 2,297,900 |
| 2006/01/10 | 6,480 | 6,490 | 6,380 | 6,410 | 3,277,000 |
| 2006/01/06 | 6,490 | 6,500 | 6,440 | 6,450 | 2,216,900 |
| 2006/01/05 | 6,490 | 6,540 | 6,470 | 6,510 | 2,982,500 |
| 2006/01/04 | 6,480 | 6,480 | 6,420 | 6,440 | 1,452,600 |