エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 6,520 | 6,580 | 6,510 | 6,540 | 207,000 |
| 2006/12/28 | 6,580 | 6,610 | 6,540 | 6,550 | 459,800 |
| 2006/12/27 | 6,500 | 6,600 | 6,480 | 6,540 | 408,700 |
| 2006/12/26 | 6,540 | 6,550 | 6,510 | 6,530 | 295,200 |
| 2006/12/25 | 6,530 | 6,550 | 6,480 | 6,530 | 246,700 |
| 2006/12/22 | 6,540 | 6,590 | 6,500 | 6,530 | 642,500 |
| 2006/12/21 | 6,500 | 6,530 | 6,480 | 6,510 | 917,300 |
| 2006/12/20 | 6,360 | 6,480 | 6,350 | 6,430 | 1,724,600 |
| 2006/12/19 | 6,280 | 6,390 | 6,270 | 6,320 | 804,400 |
| 2006/12/18 | 6,280 | 6,310 | 6,250 | 6,310 | 1,017,800 |
| 2006/12/15 | 6,240 | 6,240 | 6,170 | 6,180 | 592,100 |
| 2006/12/14 | 6,150 | 6,210 | 6,120 | 6,210 | 556,800 |
| 2006/12/13 | 6,230 | 6,250 | 6,130 | 6,180 | 673,900 |
| 2006/12/12 | 6,180 | 6,220 | 6,140 | 6,190 | 666,400 |
| 2006/12/11 | 6,090 | 6,170 | 6,050 | 6,130 | 656,900 |
| 2006/12/08 | 5,980 | 6,120 | 5,980 | 6,070 | 3,437,800 |
| 2006/12/07 | 6,060 | 6,100 | 6,040 | 6,070 | 945,200 |
| 2006/12/06 | 6,010 | 6,080 | 6,010 | 6,050 | 920,100 |
| 2006/12/05 | 6,160 | 6,160 | 6,040 | 6,070 | 955,600 |
| 2006/12/04 | 6,160 | 6,170 | 6,060 | 6,160 | 970,100 |
| 2006/12/01 | 6,200 | 6,240 | 6,160 | 6,170 | 595,800 |
| 2006/11/30 | 6,170 | 6,200 | 6,130 | 6,180 | 1,169,400 |
| 2006/11/29 | 6,180 | 6,280 | 6,150 | 6,230 | 1,138,700 |
| 2006/11/28 | 6,140 | 6,210 | 6,100 | 6,170 | 937,600 |
| 2006/11/27 | 6,130 | 6,290 | 6,110 | 6,240 | 1,486,400 |
| 2006/11/24 | 6,060 | 6,160 | 6,030 | 6,040 | 977,000 |
| 2006/11/22 | 6,130 | 6,130 | 5,930 | 6,110 | 1,171,000 |
| 2006/11/21 | 6,130 | 6,150 | 6,070 | 6,120 | 754,400 |
| 2006/11/20 | 6,090 | 6,290 | 6,080 | 6,100 | 1,862,600 |
| 2006/11/17 | 5,990 | 6,170 | 5,980 | 6,090 | 991,500 |
| 2006/11/16 | 6,000 | 6,050 | 5,980 | 5,990 | 578,200 |
| 2006/11/15 | 6,000 | 6,000 | 5,950 | 5,950 | 725,200 |
| 2006/11/14 | 6,000 | 6,050 | 5,960 | 6,000 | 706,900 |
| 2006/11/13 | 6,000 | 6,030 | 5,910 | 5,970 | 827,700 |
| 2006/11/10 | 5,900 | 6,050 | 5,900 | 6,000 | 1,803,400 |
| 2006/11/09 | 6,000 | 6,030 | 5,880 | 5,940 | 1,314,300 |
| 2006/11/08 | 6,010 | 6,050 | 5,970 | 6,010 | 947,100 |
| 2006/11/07 | 6,040 | 6,060 | 5,930 | 5,930 | 742,900 |
| 2006/11/06 | 5,950 | 6,040 | 5,910 | 6,010 | 811,500 |
| 2006/11/02 | 5,980 | 6,020 | 5,940 | 6,000 | 852,700 |
| 2006/11/01 | 5,950 | 6,000 | 5,930 | 5,970 | 879,700 |
| 2006/10/31 | 5,920 | 6,090 | 5,870 | 5,990 | 1,359,400 |
| 2006/10/30 | 6,140 | 6,170 | 6,020 | 6,040 | 967,500 |
| 2006/10/27 | 6,240 | 6,240 | 6,090 | 6,130 | 615,200 |
| 2006/10/26 | 6,260 | 6,270 | 6,200 | 6,200 | 755,600 |
| 2006/10/25 | 6,200 | 6,280 | 6,180 | 6,250 | 1,076,800 |
| 2006/10/24 | 6,110 | 6,210 | 6,100 | 6,150 | 1,165,300 |
| 2006/10/23 | 6,140 | 6,140 | 6,080 | 6,100 | 1,071,300 |
| 2006/10/20 | 6,050 | 6,130 | 6,030 | 6,080 | 878,600 |
| 2006/10/19 | 6,110 | 6,120 | 6,020 | 6,030 | 943,900 |
| 2006/10/18 | 6,120 | 6,140 | 6,010 | 6,060 | 1,007,200 |
| 2006/10/17 | 6,150 | 6,170 | 6,090 | 6,150 | 903,300 |
| 2006/10/16 | 6,180 | 6,180 | 6,080 | 6,090 | 920,500 |
| 2006/10/13 | 6,140 | 6,200 | 6,070 | 6,080 | 2,368,400 |
| 2006/10/12 | 6,350 | 6,350 | 6,120 | 6,130 | 1,782,000 |
| 2006/10/11 | 6,280 | 6,380 | 6,270 | 6,340 | 1,894,700 |
| 2006/10/10 | 6,090 | 6,340 | 6,070 | 6,190 | 1,908,200 |
| 2006/10/06 | 6,030 | 6,100 | 6,010 | 6,060 | 1,106,900 |
| 2006/10/05 | 6,000 | 6,100 | 5,990 | 6,070 | 2,157,500 |
| 2006/10/04 | 5,860 | 5,950 | 5,840 | 5,880 | 1,802,800 |
| 2006/10/03 | 5,800 | 5,850 | 5,760 | 5,780 | 965,500 |
| 2006/10/02 | 5,760 | 5,850 | 5,710 | 5,710 | 1,375,200 |
| 2006/09/29 | 5,640 | 5,710 | 5,630 | 5,710 | 877,900 |
| 2006/09/28 | 5,570 | 5,630 | 5,550 | 5,600 | 938,700 |
| 2006/09/27 | 5,550 | 5,600 | 5,520 | 5,580 | 865,600 |
| 2006/09/26 | 5,490 | 5,540 | 5,450 | 5,500 | 576,700 |
| 2006/09/25 | 5,450 | 5,540 | 5,430 | 5,510 | 934,500 |
| 2006/09/22 | 5,500 | 5,550 | 5,470 | 5,490 | 825,900 |
| 2006/09/21 | 5,470 | 5,560 | 5,470 | 5,540 | 860,700 |
| 2006/09/20 | 5,590 | 5,590 | 5,460 | 5,520 | 1,051,500 |
| 2006/09/19 | 5,670 | 5,680 | 5,570 | 5,580 | 640,300 |
| 2006/09/15 | 5,570 | 5,620 | 5,560 | 5,580 | 621,200 |
| 2006/09/14 | 5,530 | 5,600 | 5,510 | 5,600 | 689,100 |
| 2006/09/13 | 5,490 | 5,540 | 5,460 | 5,500 | 873,400 |
| 2006/09/12 | 5,400 | 5,440 | 5,360 | 5,410 | 1,116,500 |
| 2006/09/11 | 5,400 | 5,440 | 5,320 | 5,340 | 922,800 |
| 2006/09/08 | 5,360 | 5,470 | 5,330 | 5,410 | 3,025,700 |
| 2006/09/07 | 5,450 | 5,470 | 5,390 | 5,410 | 794,800 |
| 2006/09/06 | 5,490 | 5,520 | 5,460 | 5,490 | 708,400 |
| 2006/09/05 | 5,550 | 5,560 | 5,510 | 5,510 | 398,000 |
| 2006/09/04 | 5,640 | 5,650 | 5,560 | 5,560 | 505,400 |
| 2006/09/01 | 5,550 | 5,590 | 5,520 | 5,540 | 447,200 |
| 2006/08/31 | 5,510 | 5,630 | 5,490 | 5,590 | 858,400 |
| 2006/08/30 | 5,510 | 5,540 | 5,460 | 5,510 | 515,000 |
| 2006/08/29 | 5,510 | 5,550 | 5,480 | 5,530 | 452,200 |
| 2006/08/28 | 5,570 | 5,570 | 5,460 | 5,490 | 654,800 |
| 2006/08/25 | 5,520 | 5,620 | 5,470 | 5,530 | 662,400 |
| 2006/08/24 | 5,550 | 5,570 | 5,500 | 5,510 | 453,400 |
| 2006/08/23 | 5,640 | 5,690 | 5,540 | 5,570 | 834,300 |
| 2006/08/22 | 5,570 | 5,620 | 5,540 | 5,570 | 591,300 |
| 2006/08/21 | 5,560 | 5,590 | 5,500 | 5,550 | 563,700 |
| 2006/08/18 | 5,480 | 5,590 | 5,450 | 5,540 | 837,300 |
| 2006/08/17 | 5,530 | 5,590 | 5,460 | 5,480 | 1,290,900 |
| 2006/08/16 | 5,620 | 5,640 | 5,590 | 5,630 | 746,600 |
| 2006/08/15 | 5,610 | 5,650 | 5,570 | 5,600 | 639,300 |
| 2006/08/14 | 5,500 | 5,640 | 5,480 | 5,620 | 755,200 |
| 2006/08/11 | 5,520 | 5,540 | 5,480 | 5,490 | 1,124,800 |
| 2006/08/10 | 5,500 | 5,530 | 5,440 | 5,480 | 609,800 |
| 2006/08/09 | 5,410 | 5,530 | 5,390 | 5,530 | 1,441,200 |
| 2006/08/08 | 5,300 | 5,400 | 5,280 | 5,400 | 1,000,400 |
| 2006/08/07 | 5,370 | 5,390 | 5,280 | 5,280 | 642,100 |
| 2006/08/04 | 5,310 | 5,370 | 5,310 | 5,360 | 476,800 |
| 2006/08/03 | 5,380 | 5,400 | 5,330 | 5,350 | 517,000 |
| 2006/08/02 | 5,300 | 5,380 | 5,280 | 5,380 | 1,006,300 |
| 2006/08/01 | 5,310 | 5,400 | 5,300 | 5,400 | 803,600 |
| 2006/07/31 | 5,410 | 5,410 | 5,290 | 5,290 | 721,600 |
| 2006/07/28 | 5,410 | 5,410 | 5,330 | 5,380 | 662,900 |
| 2006/07/27 | 5,300 | 5,470 | 5,280 | 5,420 | 1,448,000 |
| 2006/07/26 | 5,300 | 5,380 | 5,290 | 5,300 | 1,065,600 |
| 2006/07/25 | 5,230 | 5,310 | 5,190 | 5,280 | 654,900 |
| 2006/07/24 | 5,130 | 5,230 | 5,080 | 5,190 | 638,200 |
| 2006/07/21 | 5,080 | 5,180 | 5,080 | 5,120 | 937,700 |
| 2006/07/20 | 5,200 | 5,200 | 5,100 | 5,130 | 1,312,700 |
| 2006/07/19 | 5,080 | 5,220 | 5,040 | 5,130 | 1,302,500 |
| 2006/07/18 | 5,140 | 5,180 | 5,070 | 5,070 | 1,675,600 |
| 2006/07/14 | 5,300 | 5,310 | 5,120 | 5,170 | 2,007,600 |
| 2006/07/13 | 5,360 | 5,480 | 5,350 | 5,400 | 1,402,400 |
| 2006/07/12 | 5,290 | 5,370 | 5,280 | 5,350 | 801,600 |
| 2006/07/11 | 5,330 | 5,390 | 5,300 | 5,390 | 1,111,700 |
| 2006/07/10 | 5,160 | 5,350 | 5,150 | 5,300 | 1,192,400 |
| 2006/07/07 | 5,170 | 5,180 | 5,110 | 5,150 | 594,500 |
| 2006/07/06 | 5,080 | 5,110 | 5,020 | 5,100 | 600,900 |
| 2006/07/05 | 5,110 | 5,130 | 5,050 | 5,070 | 574,100 |
| 2006/07/04 | 5,160 | 5,160 | 5,090 | 5,160 | 629,100 |
| 2006/07/03 | 5,110 | 5,120 | 5,050 | 5,100 | 862,600 |
| 2006/06/30 | 5,150 | 5,180 | 5,070 | 5,150 | 1,195,300 |
| 2006/06/29 | 4,950 | 5,040 | 4,900 | 5,000 | 1,228,900 |
| 2006/06/28 | 5,000 | 5,020 | 4,860 | 4,910 | 1,200,300 |
| 2006/06/27 | 5,010 | 5,060 | 4,990 | 5,030 | 815,600 |
| 2006/06/26 | 5,080 | 5,130 | 5,010 | 5,090 | 584,000 |
| 2006/06/23 | 5,130 | 5,150 | 4,960 | 5,040 | 802,500 |
| 2006/06/22 | 4,990 | 5,080 | 4,970 | 5,080 | 1,085,200 |
| 2006/06/21 | 5,000 | 5,010 | 4,890 | 5,000 | 1,003,600 |
| 2006/06/20 | 4,950 | 4,990 | 4,890 | 4,950 | 849,200 |
| 2006/06/19 | 4,800 | 4,940 | 4,800 | 4,940 | 802,600 |
| 2006/06/16 | 4,800 | 4,890 | 4,770 | 4,790 | 1,409,500 |
| 2006/06/15 | 4,750 | 4,810 | 4,730 | 4,750 | 1,243,900 |
| 2006/06/14 | 4,720 | 4,960 | 4,670 | 4,830 | 1,728,800 |
| 2006/06/13 | 4,940 | 5,000 | 4,760 | 4,760 | 2,048,400 |
| 2006/06/12 | 4,860 | 4,930 | 4,800 | 4,890 | 847,600 |
| 2006/06/09 | 4,940 | 5,040 | 4,740 | 4,860 | 4,041,900 |
| 2006/06/08 | 5,060 | 5,070 | 4,890 | 4,990 | 1,384,400 |
| 2006/06/07 | 5,110 | 5,160 | 5,080 | 5,110 | 790,400 |
| 2006/06/06 | 5,200 | 5,210 | 5,120 | 5,140 | 816,800 |
| 2006/06/05 | 5,150 | 5,280 | 5,150 | 5,220 | 721,100 |
| 2006/06/02 | 5,200 | 5,280 | 5,120 | 5,230 | 1,250,700 |
| 2006/06/01 | 5,130 | 5,220 | 5,090 | 5,190 | 902,400 |
| 2006/05/31 | 5,160 | 5,230 | 5,090 | 5,090 | 836,400 |
| 2006/05/30 | 5,240 | 5,280 | 5,210 | 5,250 | 548,300 |
| 2006/05/29 | 5,300 | 5,340 | 5,250 | 5,270 | 644,300 |
| 2006/05/26 | 5,240 | 5,300 | 5,230 | 5,300 | 766,000 |
| 2006/05/25 | 5,130 | 5,220 | 5,130 | 5,190 | 760,600 |
| 2006/05/24 | 5,140 | 5,180 | 5,070 | 5,180 | 1,505,900 |
| 2006/05/23 | 5,100 | 5,270 | 5,090 | 5,220 | 1,961,100 |
| 2006/05/22 | 5,130 | 5,190 | 5,050 | 5,070 | 1,014,900 |
| 2006/05/19 | 4,990 | 5,120 | 4,990 | 5,080 | 978,700 |
| 2006/05/18 | 5,000 | 5,070 | 4,980 | 5,010 | 951,300 |
| 2006/05/17 | 5,110 | 5,140 | 5,010 | 5,050 | 1,523,000 |
| 2006/05/16 | 5,080 | 5,200 | 5,050 | 5,100 | 938,800 |
| 2006/05/15 | 5,040 | 5,110 | 5,020 | 5,110 | 801,800 |
| 2006/05/12 | 5,080 | 5,150 | 5,040 | 5,090 | 1,116,800 |
| 2006/05/11 | 5,120 | 5,200 | 5,120 | 5,160 | 850,700 |
| 2006/05/10 | 5,200 | 5,210 | 5,100 | 5,140 | 1,332,500 |
| 2006/05/09 | 5,260 | 5,260 | 5,190 | 5,200 | 1,133,400 |
| 2006/05/08 | 5,290 | 5,300 | 5,200 | 5,200 | 922,200 |
| 2006/05/02 | 5,230 | 5,280 | 5,210 | 5,260 | 592,500 |
| 2006/05/01 | 5,210 | 5,270 | 5,210 | 5,270 | 669,500 |
| 2006/04/28 | 5,310 | 5,320 | 5,170 | 5,210 | 1,371,300 |
| 2006/04/27 | 5,380 | 5,400 | 5,310 | 5,360 | 657,800 |
| 2006/04/26 | 5,400 | 5,460 | 5,390 | 5,420 | 699,200 |
| 2006/04/25 | 5,420 | 5,460 | 5,380 | 5,450 | 609,300 |
| 2006/04/24 | 5,500 | 5,500 | 5,380 | 5,420 | 1,033,500 |
| 2006/04/21 | 5,480 | 5,580 | 5,410 | 5,570 | 990,700 |
| 2006/04/20 | 5,420 | 5,510 | 5,410 | 5,480 | 638,900 |
| 2006/04/19 | 5,410 | 5,450 | 5,390 | 5,410 | 771,100 |
| 2006/04/18 | 5,350 | 5,360 | 5,300 | 5,330 | 817,100 |
| 2006/04/17 | 5,440 | 5,450 | 5,350 | 5,350 | 475,800 |
| 2006/04/14 | 5,460 | 5,460 | 5,370 | 5,430 | 991,500 |
| 2006/04/13 | 5,350 | 5,400 | 5,310 | 5,380 | 984,200 |
| 2006/04/12 | 5,370 | 5,450 | 5,350 | 5,350 | 1,007,800 |
| 2006/04/11 | 5,430 | 5,480 | 5,410 | 5,460 | 1,276,300 |
| 2006/04/10 | 5,320 | 5,400 | 5,300 | 5,370 | 1,425,900 |
| 2006/04/07 | 5,290 | 5,330 | 5,230 | 5,310 | 1,264,900 |
| 2006/04/06 | 5,270 | 5,320 | 5,250 | 5,300 | 1,434,100 |
| 2006/04/05 | 5,250 | 5,310 | 5,190 | 5,250 | 1,164,500 |
| 2006/04/04 | 5,250 | 5,250 | 5,180 | 5,230 | 814,300 |
| 2006/04/03 | 5,160 | 5,250 | 5,140 | 5,220 | 1,094,300 |
| 2006/03/31 | 5,170 | 5,170 | 5,110 | 5,130 | 834,400 |
| 2006/03/30 | 5,130 | 5,240 | 5,120 | 5,130 | 1,158,100 |
| 2006/03/29 | 5,180 | 5,220 | 5,120 | 5,210 | 788,800 |
| 2006/03/28 | 5,160 | 5,200 | 5,110 | 5,190 | 857,300 |
| 2006/03/27 | 5,180 | 5,220 | 5,160 | 5,170 | 1,251,700 |
| 2006/03/24 | 5,250 | 5,270 | 5,230 | 5,250 | 627,700 |
| 2006/03/23 | 5,260 | 5,300 | 5,210 | 5,230 | 617,300 |
| 2006/03/22 | 5,240 | 5,260 | 5,200 | 5,200 | 1,060,100 |
| 2006/03/20 | 5,210 | 5,250 | 5,190 | 5,230 | 1,609,100 |
| 2006/03/17 | 5,270 | 5,300 | 5,230 | 5,260 | 913,100 |
| 2006/03/16 | 5,290 | 5,300 | 5,230 | 5,260 | 477,800 |
| 2006/03/15 | 5,270 | 5,300 | 5,270 | 5,280 | 438,600 |
| 2006/03/14 | 5,310 | 5,320 | 5,270 | 5,290 | 573,000 |
| 2006/03/13 | 5,300 | 5,330 | 5,270 | 5,310 | 1,112,000 |
| 2006/03/10 | 5,300 | 5,320 | 5,270 | 5,300 | 3,642,300 |
| 2006/03/09 | 5,280 | 5,390 | 5,230 | 5,300 | 1,904,800 |
| 2006/03/08 | 5,270 | 5,460 | 5,270 | 5,380 | 1,798,300 |
| 2006/03/07 | 5,330 | 5,440 | 5,290 | 5,370 | 1,091,800 |
| 2006/03/06 | 5,160 | 5,330 | 5,120 | 5,330 | 1,067,400 |
| 2006/03/03 | 5,280 | 5,280 | 5,120 | 5,150 | 1,001,500 |
| 2006/03/02 | 5,250 | 5,330 | 5,220 | 5,280 | 754,900 |
| 2006/03/01 | 5,310 | 5,330 | 5,180 | 5,210 | 1,083,700 |
| 2006/02/28 | 5,300 | 5,410 | 5,190 | 5,410 | 1,441,200 |
| 2006/02/27 | 5,310 | 5,350 | 5,260 | 5,330 | 969,700 |
| 2006/02/24 | 5,100 | 5,270 | 5,100 | 5,210 | 842,700 |
| 2006/02/23 | 5,130 | 5,200 | 5,080 | 5,200 | 1,118,400 |
| 2006/02/22 | 5,230 | 5,270 | 5,080 | 5,120 | 956,300 |
| 2006/02/21 | 5,170 | 5,190 | 5,080 | 5,190 | 1,128,800 |
| 2006/02/20 | 5,010 | 5,070 | 4,920 | 4,980 | 2,179,400 |
| 2006/02/17 | 5,400 | 5,400 | 5,080 | 5,110 | 1,470,500 |
| 2006/02/16 | 5,180 | 5,400 | 5,110 | 5,400 | 1,718,300 |
| 2006/02/15 | 5,490 | 5,500 | 5,250 | 5,280 | 1,178,200 |
| 2006/02/14 | 5,500 | 5,510 | 5,350 | 5,390 | 1,990,400 |
| 2006/02/13 | 5,380 | 5,650 | 5,340 | 5,560 | 2,974,800 |
| 2006/02/10 | 5,290 | 5,460 | 5,280 | 5,370 | 2,456,200 |
| 2006/02/09 | 5,200 | 5,340 | 5,080 | 5,280 | 1,474,200 |
| 2006/02/08 | 5,180 | 5,210 | 5,090 | 5,100 | 1,071,300 |
| 2006/02/07 | 5,160 | 5,210 | 5,100 | 5,210 | 875,000 |
| 2006/02/06 | 5,030 | 5,180 | 5,000 | 5,160 | 1,091,200 |
| 2006/02/03 | 5,020 | 5,100 | 4,980 | 4,980 | 1,369,500 |
| 2006/02/02 | 5,030 | 5,030 | 4,930 | 5,000 | 1,052,200 |
| 2006/02/01 | 5,010 | 5,010 | 4,860 | 4,930 | 1,229,700 |
| 2006/01/31 | 5,060 | 5,090 | 5,000 | 5,010 | 733,400 |
| 2006/01/30 | 5,120 | 5,180 | 5,030 | 5,050 | 870,400 |
| 2006/01/27 | 4,920 | 5,020 | 4,880 | 5,020 | 891,400 |
| 2006/01/26 | 4,820 | 4,860 | 4,810 | 4,840 | 654,300 |
| 2006/01/25 | 4,880 | 4,900 | 4,800 | 4,820 | 810,300 |
| 2006/01/24 | 4,850 | 4,880 | 4,770 | 4,880 | 935,100 |
| 2006/01/23 | 4,760 | 4,850 | 4,690 | 4,820 | 1,242,600 |
| 2006/01/20 | 4,890 | 4,910 | 4,800 | 4,840 | 1,121,500 |
| 2006/01/19 | 4,930 | 4,990 | 4,820 | 4,870 | 1,233,000 |
| 2006/01/18 | 5,020 | 5,070 | 4,830 | 4,900 | 1,593,600 |
| 2006/01/17 | 5,060 | 5,140 | 4,960 | 4,990 | 788,600 |
| 2006/01/16 | 5,120 | 5,130 | 5,030 | 5,070 | 654,000 |
| 2006/01/13 | 5,300 | 5,300 | 5,050 | 5,080 | 2,081,700 |
| 2006/01/12 | 4,970 | 5,420 | 4,960 | 5,270 | 2,841,300 |
| 2006/01/11 | 4,880 | 4,940 | 4,860 | 4,920 | 1,056,600 |
| 2006/01/10 | 4,990 | 4,990 | 4,820 | 4,860 | 1,023,500 |
| 2006/01/06 | 5,000 | 5,090 | 4,970 | 4,990 | 1,020,000 |
| 2006/01/05 | 5,040 | 5,040 | 4,970 | 4,970 | 840,800 |
| 2006/01/04 | 5,000 | 5,030 | 4,950 | 4,990 | 873,600 |