キヤノン(7751)の株価時系列情報
キヤノン(7751)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 | 6,690 | 6,740 | 6,680 | 6,700 | 1,862,200 |
| 2006/12/28 | 6,730 | 6,740 | 6,630 | 6,650 | 2,368,700 |
| 2006/12/27 | 6,700 | 6,740 | 6,680 | 6,710 | 2,105,500 |
| 2006/12/26 | 6,710 | 6,720 | 6,630 | 6,680 | 2,225,600 |
| 2006/12/25 | 6,700 | 6,770 | 6,690 | 6,760 | 2,517,800 |
| 2006/12/22 | 6,640 | 6,690 | 6,630 | 6,690 | 2,312,500 |
| 2006/12/21 | 6,700 | 6,700 | 6,640 | 6,650 | 4,881,200 |
| 2006/12/20 | 6,670 | 6,700 | 6,640 | 6,690 | 5,134,800 |
| 2006/12/19 | 6,730 | 6,780 | 6,660 | 6,680 | 4,324,000 |
| 2006/12/18 | 6,690 | 6,770 | 6,660 | 6,720 | 6,056,400 |
| 2006/12/15 | 6,710 | 6,770 | 6,620 | 6,700 | 8,070,700 |
| 2006/12/14 | 6,550 | 6,650 | 6,540 | 6,650 | 5,686,000 |
| 2006/12/13 | 6,450 | 6,550 | 6,420 | 6,540 | 4,760,600 |
| 2006/12/12 | 6,460 | 6,490 | 6,440 | 6,470 | 2,944,200 |
| 2006/12/11 | 6,460 | 6,500 | 6,410 | 6,440 | 4,828,400 |
| 2006/12/08 | 6,310 | 6,430 | 6,310 | 6,430 | 12,418,900 |
| 2006/12/07 | 6,230 | 6,400 | 6,220 | 6,340 | 10,410,600 |
| 2006/12/06 | 6,050 | 6,160 | 6,040 | 6,150 | 6,087,300 |
| 2006/12/05 | 6,090 | 6,090 | 6,000 | 6,040 | 4,198,700 |
| 2006/12/04 | 6,040 | 6,050 | 5,960 | 6,010 | 4,700,100 |
| 2006/12/01 | 6,080 | 6,110 | 6,070 | 6,080 | 4,452,800 |
| 2006/11/30 | 6,120 | 6,160 | 6,040 | 6,120 | 5,748,900 |
| 2006/11/29 | 6,000 | 6,110 | 5,990 | 6,080 | 4,810,900 |
| 2006/11/28 | 5,850 | 5,980 | 5,840 | 5,980 | 4,402,500 |
| 2006/11/27 | 5,930 | 6,010 | 5,920 | 5,990 | 5,491,000 |
| 2006/11/24 | 6,020 | 6,070 | 5,960 | 6,030 | 7,559,100 |
| 2006/11/22 | 6,100 | 6,110 | 6,050 | 6,090 | 4,557,100 |
| 2006/11/21 | 6,140 | 6,180 | 6,070 | 6,110 | 5,160,600 |
| 2006/11/20 | 6,260 | 6,300 | 6,110 | 6,120 | 4,383,400 |
| 2006/11/17 | 6,260 | 6,360 | 6,250 | 6,310 | 7,660,800 |
| 2006/11/16 | 6,270 | 6,330 | 6,220 | 6,250 | 4,919,600 |
| 2006/11/15 | 6,250 | 6,290 | 6,210 | 6,240 | 4,461,800 |
| 2006/11/14 | 6,260 | 6,280 | 6,200 | 6,210 | 3,865,600 |
| 2006/11/13 | 6,270 | 6,300 | 6,080 | 6,150 | 5,980,800 |
| 2006/11/10 | 6,260 | 6,380 | 6,260 | 6,260 | 6,281,300 |
| 2006/11/09 | 6,260 | 6,350 | 6,250 | 6,290 | 3,469,600 |
| 2006/11/08 | 6,350 | 6,350 | 6,250 | 6,260 | 4,229,000 |
| 2006/11/07 | 6,410 | 6,420 | 6,300 | 6,310 | 3,026,500 |
| 2006/11/06 | 6,270 | 6,350 | 6,210 | 6,330 | 3,706,300 |
| 2006/11/02 | 6,280 | 6,300 | 6,210 | 6,280 | 5,061,000 |
| 2006/11/01 | 6,260 | 6,350 | 6,200 | 6,310 | 4,707,100 |
| 2006/10/31 | 6,320 | 6,340 | 6,250 | 6,270 | 6,736,700 |
| 2006/10/30 | 6,400 | 6,440 | 6,270 | 6,270 | 8,979,600 |
| 2006/10/27 | 6,620 | 6,630 | 6,480 | 6,490 | 5,231,200 |
| 2006/10/26 | 6,610 | 6,660 | 6,600 | 6,650 | 3,122,800 |
| 2006/10/25 | 6,610 | 6,620 | 6,540 | 6,540 | 2,541,500 |
| 2006/10/24 | 6,670 | 6,680 | 6,580 | 6,600 | 3,822,000 |
| 2006/10/23 | 6,470 | 6,600 | 6,430 | 6,600 | 3,981,400 |
| 2006/10/20 | 6,430 | 6,510 | 6,410 | 6,490 | 4,098,600 |
| 2006/10/19 | 6,450 | 6,470 | 6,400 | 6,430 | 4,094,400 |
| 2006/10/18 | 6,390 | 6,440 | 6,350 | 6,440 | 3,915,700 |
| 2006/10/17 | 6,440 | 6,460 | 6,370 | 6,460 | 5,877,200 |
| 2006/10/16 | 6,450 | 6,530 | 6,370 | 6,460 | 6,781,500 |
| 2006/10/13 | 6,530 | 6,560 | 6,410 | 6,440 | 9,602,400 |
| 2006/10/12 | 6,630 | 6,650 | 6,490 | 6,510 | 6,987,900 |
| 2006/10/11 | 6,560 | 6,700 | 6,560 | 6,670 | 10,242,300 |
| 2006/10/10 | 6,410 | 6,610 | 6,400 | 6,530 | 7,041,200 |
| 2006/10/06 | 6,460 | 6,490 | 6,410 | 6,470 | 5,350,600 |
| 2006/10/05 | 6,480 | 6,590 | 6,430 | 6,550 | 9,410,200 |
| 2006/10/04 | 6,320 | 6,430 | 6,230 | 6,250 | 7,339,700 |
| 2006/10/03 | 6,190 | 6,310 | 6,190 | 6,280 | 4,992,800 |
| 2006/10/02 | 6,200 | 6,330 | 6,200 | 6,260 | 7,269,900 |
| 2006/09/29 | 6,110 | 6,160 | 6,090 | 6,160 | 2,747,700 |
| 2006/09/28 | 6,120 | 6,160 | 6,050 | 6,090 | 4,607,000 |
| 2006/09/27 | 5,990 | 6,100 | 5,970 | 6,090 | 4,878,200 |
| 2006/09/26 | 5,940 | 5,970 | 5,860 | 5,900 | 3,048,900 |
| 2006/09/25 | 5,830 | 5,970 | 5,780 | 5,930 | 3,846,300 |
| 2006/09/22 | 5,940 | 5,970 | 5,840 | 5,880 | 4,785,000 |
| 2006/09/21 | 5,980 | 6,050 | 5,930 | 6,050 | 4,132,000 |
| 2006/09/20 | 5,960 | 5,960 | 5,890 | 5,950 | 4,640,600 |
| 2006/09/19 | 5,980 | 6,070 | 5,970 | 5,970 | 6,039,900 |
| 2006/09/15 | 5,920 | 5,990 | 5,860 | 5,970 | 4,091,000 |
| 2006/09/14 | 5,940 | 6,010 | 5,900 | 5,920 | 7,784,300 |
| 2006/09/13 | 5,820 | 5,900 | 5,800 | 5,840 | 4,198,200 |
| 2006/09/12 | 5,750 | 5,800 | 5,700 | 5,720 | 5,146,000 |
| 2006/09/11 | 5,800 | 5,820 | 5,750 | 5,760 | 4,033,200 |
| 2006/09/08 | 5,770 | 5,860 | 5,760 | 5,850 | 8,994,700 |
| 2006/09/07 | 5,860 | 5,900 | 5,820 | 5,870 | 3,770,500 |
| 2006/09/06 | 5,950 | 5,990 | 5,900 | 5,930 | 3,567,900 |
| 2006/09/05 | 5,980 | 6,030 | 5,940 | 5,980 | 4,821,400 |
| 2006/09/04 | 5,900 | 5,990 | 5,880 | 5,970 | 4,994,300 |
| 2006/09/01 | 5,780 | 5,830 | 5,750 | 5,830 | 4,129,800 |
| 2006/08/31 | 5,720 | 5,850 | 5,710 | 5,840 | 7,286,000 |
| 2006/08/30 | 5,620 | 5,710 | 5,620 | 5,710 | 5,395,500 |
| 2006/08/29 | 5,560 | 5,620 | 5,540 | 5,590 | 3,504,600 |
| 2006/08/28 | 5,620 | 5,640 | 5,490 | 5,510 | 4,319,300 |
| 2006/08/25 | 5,640 | 5,690 | 5,600 | 5,600 | 2,954,100 |
| 2006/08/24 | 5,650 | 5,660 | 5,580 | 5,590 | 4,870,600 |
| 2006/08/23 | 5,720 | 5,770 | 5,710 | 5,720 | 3,652,700 |
| 2006/08/22 | 5,630 | 5,720 | 5,620 | 5,670 | 3,331,700 |
| 2006/08/21 | 5,670 | 5,680 | 5,580 | 5,590 | 2,592,000 |
| 2006/08/18 | 5,680 | 5,680 | 5,630 | 5,650 | 2,703,100 |
| 2006/08/17 | 5,690 | 5,730 | 5,640 | 5,660 | 4,176,600 |
| 2006/08/16 | 5,620 | 5,690 | 5,600 | 5,650 | 4,924,800 |
| 2006/08/15 | 5,550 | 5,600 | 5,530 | 5,540 | 3,914,300 |
| 2006/08/14 | 5,400 | 5,550 | 5,380 | 5,530 | 2,746,800 |
| 2006/08/11 | 5,460 | 5,480 | 5,430 | 5,430 | 3,753,200 |
| 2006/08/10 | 5,450 | 5,520 | 5,410 | 5,490 | 4,648,500 |
| 2006/08/09 | 5,460 | 5,470 | 5,350 | 5,440 | 5,525,400 |
| 2006/08/08 | 5,420 | 5,480 | 5,400 | 5,480 | 3,215,800 |
| 2006/08/07 | 5,530 | 5,530 | 5,400 | 5,400 | 4,018,500 |
| 2006/08/04 | 5,490 | 5,520 | 5,470 | 5,490 | 2,391,200 |
| 2006/08/03 | 5,460 | 5,510 | 5,450 | 5,480 | 5,227,100 |
| 2006/08/02 | 5,460 | 5,460 | 5,390 | 5,420 | 4,200,600 |
| 2006/08/01 | 5,460 | 5,480 | 5,400 | 5,450 | 3,310,400 |
| 2006/07/31 | 5,630 | 5,630 | 5,510 | 5,510 | 4,523,400 |
| 2006/07/28 | 5,490 | 5,520 | 5,440 | 5,460 | 6,227,200 |
| 2006/07/27 | 5,340 | 5,410 | 5,290 | 5,390 | 5,993,400 |
| 2006/07/26 | 5,500 | 5,520 | 5,410 | 5,420 | 4,849,800 |
| 2006/07/25 | 5,390 | 5,400 | 5,350 | 5,380 | 3,502,300 |
| 2006/07/24 | 5,310 | 5,320 | 5,250 | 5,290 | 4,091,500 |
| 2006/07/21 | 5,410 | 5,410 | 5,350 | 5,380 | 3,326,700 |
| 2006/07/20 | 5,450 | 5,470 | 5,350 | 5,400 | 5,367,600 |
| 2006/07/19 | 5,280 | 5,350 | 5,240 | 5,240 | 5,692,200 |
| 2006/07/18 | 5,300 | 5,380 | 5,260 | 5,290 | 7,865,500 |
| 2006/07/14 | 5,450 | 5,580 | 5,440 | 5,490 | 6,871,300 |
| 2006/07/13 | 5,650 | 5,690 | 5,590 | 5,620 | 5,345,200 |
| 2006/07/12 | 5,750 | 5,780 | 5,660 | 5,730 | 5,079,400 |
| 2006/07/11 | 5,790 | 5,810 | 5,700 | 5,810 | 3,684,600 |
| 2006/07/10 | 5,510 | 5,790 | 5,510 | 5,790 | 4,610,900 |
| 2006/07/07 | 5,730 | 5,740 | 5,630 | 5,660 | 3,283,300 |
| 2006/07/06 | 5,730 | 5,770 | 5,650 | 5,680 | 6,054,700 |
| 2006/07/05 | 5,700 | 5,800 | 5,690 | 5,720 | 5,093,100 |
| 2006/07/04 | 5,670 | 5,800 | 5,650 | 5,740 | 8,417,600 |
| 2006/07/03 | 5,620 | 5,640 | 5,550 | 5,550 | 3,634,400 |
| 2006/06/30 | 5,600 | 5,640 | 5,520 | 5,610 | 5,926,800 |
| 2006/06/29 | 5,400 | 5,500 | 5,380 | 5,480 | 5,135,700 |
| 2006/06/28 | 5,340 | 5,370 | 5,280 | 5,340 | 4,406,600 |
| 2006/06/27 | 5,400 | 5,430 | 5,350 | 5,380 | 3,629,700 |
| 2006/06/27 | 1 -> 1.50 分割 | ||||
| 2006/06/26 | 8,130 | 8,250 | 8,120 | 8,200 | 3,847,798 |
| 2006/06/23 | 8,000 | 8,160 | 7,960 | 8,160 | 4,927,598 |
| 2006/06/22 | 7,880 | 8,070 | 7,850 | 8,000 | 5,885,697 |
| 2006/06/21 | 7,720 | 7,750 | 7,670 | 7,720 | 3,449,798 |
| 2006/06/20 | 7,730 | 7,790 | 7,670 | 7,710 | 3,507,498 |
| 2006/06/19 | 7,730 | 7,810 | 7,670 | 7,790 | 2,428,999 |
| 2006/06/16 | 7,700 | 7,810 | 7,660 | 7,740 | 4,644,598 |
| 2006/06/15 | 7,590 | 7,600 | 7,480 | 7,520 | 3,400,098 |
| 2006/06/14 | 7,280 | 7,530 | 7,270 | 7,440 | 4,216,598 |
| 2006/06/13 | 7,520 | 7,570 | 7,360 | 7,390 | 3,920,398 |
| 2006/06/12 | 7,600 | 7,680 | 7,540 | 7,680 | 3,653,098 |
| 2006/06/09 | 7,520 | 7,660 | 7,460 | 7,580 | 7,085,596 |
| 2006/06/08 | 7,680 | 7,700 | 7,430 | 7,570 | 6,142,697 |
| 2006/06/07 | 7,810 | 7,850 | 7,710 | 7,760 | 3,221,198 |
| 2006/06/06 | 7,860 | 7,880 | 7,810 | 7,850 | 2,678,499 |
| 2006/06/05 | 8,030 | 8,040 | 7,880 | 7,920 | 3,047,598 |
| 2006/06/02 | 7,890 | 7,980 | 7,810 | 7,980 | 4,609,598 |
| 2006/06/01 | 7,860 | 7,920 | 7,810 | 7,870 | 4,795,198 |
| 2006/05/31 | 8,000 | 8,010 | 7,760 | 7,760 | 5,820,797 |
| 2006/05/30 | 8,090 | 8,110 | 8,040 | 8,100 | 2,297,799 |
| 2006/05/29 | 8,180 | 8,180 | 8,030 | 8,050 | 2,784,399 |
| 2006/05/26 | 8,090 | 8,220 | 8,070 | 8,130 | 5,530,697 |
| 2006/05/25 | 8,090 | 8,180 | 8,070 | 8,130 | 4,584,398 |
| 2006/05/24 | 8,140 | 8,160 | 7,980 | 8,130 | 5,097,397 |
| 2006/05/23 | 7,980 | 8,050 | 7,920 | 7,960 | 4,658,098 |
| 2006/05/22 | 8,270 | 8,300 | 8,050 | 8,070 | 5,709,797 |
| 2006/05/19 | 8,050 | 8,190 | 8,040 | 8,170 | 4,029,998 |
| 2006/05/18 | 8,130 | 8,220 | 8,010 | 8,070 | 6,565,197 |
| 2006/05/17 | 8,250 | 8,340 | 8,180 | 8,260 | 5,024,997 |
| 2006/05/16 | 8,340 | 8,410 | 8,080 | 8,160 | 7,088,296 |
| 2006/05/15 | 8,500 | 8,510 | 8,250 | 8,370 | 6,708,297 |
| 2006/05/12 | 8,540 | 8,740 | 8,490 | 8,670 | 9,352,795 |
| 2006/05/11 | 8,530 | 8,630 | 8,490 | 8,500 | 5,382,197 |
| 2006/05/10 | 8,600 | 8,680 | 8,470 | 8,540 | 5,055,997 |
| 2006/05/09 | 8,720 | 8,730 | 8,610 | 8,620 | 5,172,597 |
| 2006/05/08 | 8,980 | 8,980 | 8,720 | 8,740 | 6,421,897 |
| 2006/05/02 | 8,880 | 9,020 | 8,870 | 8,930 | 6,248,597 |
| 2006/05/01 | 8,510 | 8,690 | 8,500 | 8,650 | 4,467,198 |
| 2006/04/28 | 8,540 | 8,740 | 8,460 | 8,710 | 7,382,696 |
| 2006/04/27 | 8,400 | 8,570 | 8,400 | 8,440 | 2,610,299 |
| 2006/04/26 | 8,410 | 8,560 | 8,410 | 8,500 | 3,483,598 |
| 2006/04/25 | 8,470 | 8,540 | 8,350 | 8,400 | 5,552,497 |
| 2006/04/24 | 8,690 | 8,750 | 8,590 | 8,650 | 5,468,197 |
| 2006/04/21 | 8,480 | 8,870 | 8,440 | 8,830 | 6,708,197 |
| 2006/04/20 | 8,400 | 8,500 | 8,360 | 8,440 | 3,731,898 |
| 2006/04/19 | 8,290 | 8,450 | 8,270 | 8,390 | 5,002,297 |
| 2006/04/18 | 8,220 | 8,240 | 8,120 | 8,220 | 3,228,398 |
| 2006/04/17 | 8,300 | 8,330 | 8,220 | 8,250 | 2,088,599 |
| 2006/04/14 | 8,360 | 8,370 | 8,270 | 8,300 | 2,412,599 |
| 2006/04/13 | 8,240 | 8,350 | 8,180 | 8,280 | 2,878,399 |
| 2006/04/12 | 8,230 | 8,260 | 8,160 | 8,190 | 2,631,099 |
| 2006/04/11 | 8,320 | 8,340 | 8,270 | 8,310 | 2,522,799 |
| 2006/04/10 | 8,340 | 8,390 | 8,300 | 8,380 | 2,192,499 |
| 2006/04/07 | 8,350 | 8,390 | 8,300 | 8,380 | 3,461,798 |
| 2006/04/06 | 8,300 | 8,360 | 8,250 | 8,320 | 4,349,898 |
| 2006/04/05 | 8,260 | 8,450 | 8,240 | 8,300 | 7,111,296 |
| 2006/04/04 | 7,990 | 8,150 | 7,960 | 8,060 | 4,091,598 |
| 2006/04/03 | 7,870 | 8,030 | 7,830 | 7,940 | 3,583,298 |
| 2006/03/31 | 7,800 | 7,840 | 7,710 | 7,790 | 2,368,599 |
| 2006/03/30 | 7,820 | 7,850 | 7,760 | 7,790 | 2,760,999 |
| 2006/03/29 | 7,720 | 7,830 | 7,710 | 7,790 | 2,855,299 |
| 2006/03/28 | 7,740 | 7,790 | 7,690 | 7,720 | 2,084,699 |
| 2006/03/27 | 7,710 | 7,820 | 7,710 | 7,760 | 3,281,798 |
| 2006/03/24 | 7,780 | 7,850 | 7,710 | 7,750 | 2,402,699 |
| 2006/03/23 | 7,840 | 7,930 | 7,720 | 7,740 | 4,510,098 |
| 2006/03/22 | 7,670 | 7,830 | 7,670 | 7,690 | 4,421,898 |
| 2006/03/20 | 7,500 | 7,760 | 7,470 | 7,660 | 3,359,698 |
| 2006/03/17 | 7,460 | 7,510 | 7,410 | 7,490 | 2,481,399 |
| 2006/03/16 | 7,370 | 7,550 | 7,350 | 7,400 | 5,819,097 |
| 2006/03/15 | 7,280 | 7,350 | 7,250 | 7,310 | 2,580,399 |
| 2006/03/14 | 7,270 | 7,280 | 7,200 | 7,230 | 1,783,199 |
| 2006/03/13 | 7,260 | 7,320 | 7,250 | 7,270 | 2,405,099 |
| 2006/03/10 | 7,250 | 7,330 | 7,210 | 7,230 | 6,290,397 |
| 2006/03/09 | 7,180 | 7,350 | 7,160 | 7,320 | 4,010,298 |
| 2006/03/08 | 7,350 | 7,370 | 7,210 | 7,300 | 3,080,598 |
| 2006/03/07 | 7,450 | 7,500 | 7,350 | 7,380 | 4,020,098 |
| 2006/03/06 | 7,290 | 7,410 | 7,270 | 7,400 | 3,965,298 |
| 2006/03/03 | 7,260 | 7,340 | 7,240 | 7,260 | 1,495,299 |
| 2006/03/02 | 7,310 | 7,360 | 7,280 | 7,290 | 3,067,598 |
| 2006/03/01 | 7,190 | 7,320 | 7,180 | 7,260 | 2,639,299 |
| 2006/02/28 | 7,250 | 7,320 | 7,210 | 7,320 | 2,687,299 |
| 2006/02/27 | 7,230 | 7,290 | 7,150 | 7,290 | 2,791,699 |
| 2006/02/24 | 7,220 | 7,220 | 7,110 | 7,180 | 2,440,399 |
| 2006/02/23 | 7,180 | 7,270 | 7,160 | 7,190 | 3,216,398 |
| 2006/02/22 | 7,180 | 7,190 | 7,100 | 7,160 | 3,184,498 |
| 2006/02/21 | 7,280 | 7,290 | 7,210 | 7,250 | 3,153,998 |
| 2006/02/20 | 7,190 | 7,280 | 7,140 | 7,190 | 2,777,299 |
| 2006/02/17 | 7,260 | 7,370 | 7,160 | 7,180 | 5,953,797 |
| 2006/02/16 | 7,140 | 7,250 | 7,100 | 7,210 | 3,932,498 |
| 2006/02/15 | 7,120 | 7,160 | 7,050 | 7,070 | 2,367,399 |
| 2006/02/14 | 6,980 | 7,100 | 6,970 | 7,080 | 3,343,398 |
| 2006/02/13 | 7,020 | 7,140 | 7,010 | 7,010 | 4,084,098 |
| 2006/02/10 | 7,180 | 7,220 | 7,060 | 7,120 | 3,352,998 |
| 2006/02/09 | 7,150 | 7,180 | 7,090 | 7,130 | 1,926,399 |
| 2006/02/08 | 7,160 | 7,200 | 7,040 | 7,060 | 2,670,799 |
| 2006/02/07 | 7,250 | 7,270 | 7,160 | 7,200 | 2,364,599 |
| 2006/02/06 | 7,290 | 7,290 | 7,170 | 7,240 | 2,334,899 |
| 2006/02/03 | 7,270 | 7,300 | 7,210 | 7,250 | 3,047,098 |
| 2006/02/02 | 7,240 | 7,340 | 7,220 | 7,340 | 4,056,598 |
| 2006/02/01 | 7,180 | 7,240 | 7,120 | 7,150 | 5,001,997 |
| 2006/01/31 | 7,240 | 7,240 | 7,080 | 7,080 | 3,739,098 |
| 2006/01/30 | 7,260 | 7,310 | 7,190 | 7,190 | 2,965,199 |
| 2006/01/27 | 7,110 | 7,190 | 7,090 | 7,160 | 2,933,399 |
| 2006/01/26 | 6,990 | 7,000 | 6,930 | 6,960 | 2,413,299 |
| 2006/01/25 | 7,040 | 7,060 | 6,920 | 6,960 | 2,879,499 |
| 2006/01/24 | 6,980 | 7,050 | 6,960 | 7,010 | 1,496,799 |
| 2006/01/23 | 7,000 | 7,040 | 6,870 | 6,930 | 2,281,699 |
| 2006/01/20 | 7,040 | 7,110 | 6,970 | 7,070 | 3,550,998 |
| 2006/01/19 | 6,890 | 7,010 | 6,890 | 7,000 | 4,567,698 |
| 2006/01/18 | 6,920 | 7,040 | 6,850 | 6,940 | 5,033,697 |
| 2006/01/17 | 7,170 | 7,250 | 7,060 | 7,120 | 3,191,498 |
| 2006/01/16 | 7,160 | 7,320 | 7,120 | 7,220 | 3,285,098 |
| 2006/01/13 | 7,210 | 7,270 | 7,160 | 7,260 | 3,741,498 |
| 2006/01/12 | 7,170 | 7,240 | 7,140 | 7,200 | 4,895,098 |
| 2006/01/11 | 7,050 | 7,060 | 6,950 | 7,050 | 4,162,598 |
| 2006/01/10 | 7,290 | 7,310 | 7,010 | 7,060 | 5,672,897 |
| 2006/01/06 | 7,150 | 7,280 | 7,100 | 7,210 | 3,701,098 |
| 2006/01/05 | 7,120 | 7,140 | 7,080 | 7,140 | 3,616,698 |
| 2006/01/04 | 7,050 | 7,050 | 7,000 | 7,040 | 2,390,699 |