ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価時系列情報
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)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 | 1,150 | 1,153 | 1,143 | 1,144 | 6,300 |
| 2006/12/28 | 1,145 | 1,148 | 1,140 | 1,148 | 7,100 |
| 2006/12/27 | 1,134 | 1,147 | 1,134 | 1,144 | 7,800 |
| 2006/12/26 | 1,125 | 1,138 | 1,125 | 1,138 | 17,300 |
| 2006/12/25 | 1,147 | 1,147 | 1,122 | 1,123 | 13,900 |
| 2006/12/22 | 1,134 | 1,139 | 1,125 | 1,131 | 14,200 |
| 2006/12/21 | 1,131 | 1,144 | 1,125 | 1,140 | 44,000 |
| 2006/12/20 | 1,144 | 1,144 | 1,135 | 1,138 | 6,700 |
| 2006/12/19 | 1,138 | 1,140 | 1,134 | 1,135 | 14,500 |
| 2006/12/18 | 1,150 | 1,154 | 1,134 | 1,134 | 16,600 |
| 2006/12/15 | 1,148 | 1,149 | 1,138 | 1,140 | 11,900 |
| 2006/12/14 | 1,150 | 1,150 | 1,140 | 1,148 | 10,400 |
| 2006/12/13 | 1,131 | 1,151 | 1,131 | 1,142 | 9,400 |
| 2006/12/12 | 1,130 | 1,150 | 1,130 | 1,147 | 12,500 |
| 2006/12/11 | 1,150 | 1,155 | 1,128 | 1,143 | 13,900 |
| 2006/12/08 | 1,153 | 1,160 | 1,132 | 1,138 | 30,500 |
| 2006/12/07 | 1,149 | 1,154 | 1,146 | 1,153 | 6,800 |
| 2006/12/06 | 1,145 | 1,153 | 1,142 | 1,148 | 19,100 |
| 2006/12/05 | 1,144 | 1,154 | 1,138 | 1,140 | 20,300 |
| 2006/12/04 | 1,143 | 1,143 | 1,132 | 1,143 | 7,500 |
| 2006/12/01 | 1,150 | 1,150 | 1,130 | 1,143 | 26,800 |
| 2006/11/30 | 1,144 | 1,145 | 1,124 | 1,126 | 10,900 |
| 2006/11/29 | 1,135 | 1,136 | 1,116 | 1,134 | 7,700 |
| 2006/11/28 | 1,100 | 1,115 | 1,095 | 1,110 | 8,600 |
| 2006/11/27 | 1,100 | 1,113 | 1,100 | 1,110 | 9,600 |
| 2006/11/24 | 1,129 | 1,131 | 1,111 | 1,113 | 11,500 |
| 2006/11/22 | 1,113 | 1,131 | 1,102 | 1,125 | 6,500 |
| 2006/11/21 | 1,115 | 1,129 | 1,112 | 1,116 | 10,500 |
| 2006/11/20 | 1,140 | 1,142 | 1,116 | 1,120 | 27,300 |
| 2006/11/17 | 1,151 | 1,151 | 1,110 | 1,130 | 17,000 |
| 2006/11/16 | 1,155 | 1,160 | 1,151 | 1,151 | 8,000 |
| 2006/11/15 | 1,163 | 1,164 | 1,153 | 1,153 | 9,100 |
| 2006/11/14 | 1,150 | 1,170 | 1,150 | 1,164 | 14,300 |
| 2006/11/13 | 1,155 | 1,159 | 1,140 | 1,148 | 20,200 |
| 2006/11/10 | 1,170 | 1,171 | 1,157 | 1,160 | 16,200 |
| 2006/11/09 | 1,162 | 1,172 | 1,161 | 1,165 | 11,600 |
| 2006/11/08 | 1,185 | 1,186 | 1,171 | 1,181 | 11,500 |
| 2006/11/07 | 1,196 | 1,200 | 1,185 | 1,194 | 22,600 |
| 2006/11/06 | 1,160 | 1,179 | 1,160 | 1,174 | 11,500 |
| 2006/11/02 | 1,164 | 1,186 | 1,162 | 1,186 | 19,700 |
| 2006/11/01 | 1,170 | 1,172 | 1,162 | 1,170 | 10,100 |
| 2006/10/31 | 1,155 | 1,180 | 1,155 | 1,173 | 12,700 |
| 2006/10/30 | 1,177 | 1,179 | 1,165 | 1,168 | 17,500 |
| 2006/10/27 | 1,184 | 1,184 | 1,172 | 1,177 | 19,300 |
| 2006/10/26 | 1,181 | 1,193 | 1,181 | 1,184 | 23,000 |
| 2006/10/25 | 1,185 | 1,200 | 1,185 | 1,191 | 19,500 |
| 2006/10/24 | 1,185 | 1,196 | 1,185 | 1,186 | 12,600 |
| 2006/10/23 | 1,180 | 1,188 | 1,171 | 1,188 | 25,000 |
| 2006/10/20 | 1,209 | 1,209 | 1,185 | 1,188 | 14,400 |
| 2006/10/19 | 1,163 | 1,200 | 1,160 | 1,195 | 41,200 |
| 2006/10/18 | 1,180 | 1,180 | 1,166 | 1,180 | 16,200 |
| 2006/10/17 | 1,200 | 1,210 | 1,175 | 1,182 | 32,100 |
| 2006/10/16 | 1,178 | 1,216 | 1,173 | 1,211 | 27,400 |
| 2006/10/13 | 1,163 | 1,180 | 1,151 | 1,158 | 48,300 |
| 2006/10/12 | 1,170 | 1,187 | 1,166 | 1,183 | 35,300 |
| 2006/10/11 | 1,195 | 1,201 | 1,150 | 1,166 | 27,300 |
| 2006/10/10 | 1,201 | 1,227 | 1,200 | 1,204 | 13,500 |
| 2006/10/06 | 1,221 | 1,221 | 1,200 | 1,201 | 18,600 |
| 2006/10/05 | 1,230 | 1,234 | 1,210 | 1,221 | 27,500 |
| 2006/10/04 | 1,240 | 1,255 | 1,221 | 1,221 | 24,600 |
| 2006/10/03 | 1,226 | 1,237 | 1,225 | 1,237 | 18,400 |
| 2006/10/02 | 1,265 | 1,266 | 1,220 | 1,229 | 57,700 |
| 2006/09/29 | 1,272 | 1,287 | 1,271 | 1,272 | 60,800 |
| 2006/09/28 | 1,253 | 1,275 | 1,253 | 1,275 | 122,000 |
| 2006/09/27 | 1,332 | 1,365 | 1,332 | 1,353 | 20,700 |
| 2006/09/26 | 1,338 | 1,338 | 1,330 | 1,332 | 12,300 |
| 2006/09/25 | 1,313 | 1,331 | 1,300 | 1,329 | 16,000 |
| 2006/09/22 | 1,314 | 1,331 | 1,312 | 1,312 | 14,900 |
| 2006/09/21 | 1,321 | 1,335 | 1,321 | 1,333 | 4,000 |
| 2006/09/20 | 1,321 | 1,349 | 1,321 | 1,328 | 10,200 |
| 2006/09/19 | 1,320 | 1,338 | 1,318 | 1,338 | 8,400 |
| 2006/09/15 | 1,317 | 1,329 | 1,313 | 1,320 | 19,400 |
| 2006/09/14 | 1,385 | 1,386 | 1,314 | 1,341 | 33,400 |
| 2006/09/13 | 1,355 | 1,386 | 1,354 | 1,386 | 56,900 |
| 2006/09/12 | 1,339 | 1,374 | 1,336 | 1,364 | 68,200 |
| 2006/09/11 | 1,350 | 1,350 | 1,315 | 1,335 | 17,700 |
| 2006/09/08 | 1,345 | 1,353 | 1,329 | 1,343 | 51,000 |
| 2006/09/07 | 1,329 | 1,330 | 1,300 | 1,301 | 23,100 |
| 2006/09/06 | 1,308 | 1,330 | 1,308 | 1,329 | 41,000 |
| 2006/09/05 | 1,294 | 1,305 | 1,287 | 1,303 | 20,500 |
| 2006/09/04 | 1,267 | 1,282 | 1,267 | 1,279 | 12,000 |
| 2006/09/01 | 1,270 | 1,272 | 1,265 | 1,267 | 12,400 |
| 2006/08/31 | 1,265 | 1,274 | 1,259 | 1,267 | 8,700 |
| 2006/08/30 | 1,268 | 1,269 | 1,254 | 1,260 | 9,700 |
| 2006/08/29 | 1,276 | 1,278 | 1,243 | 1,257 | 13,700 |
| 2006/08/28 | 1,253 | 1,257 | 1,235 | 1,236 | 27,500 |
| 2006/08/28 | 1 -> 1.10 分割 | ||||
| 2006/08/25 | 1,397 | 1,408 | 1,385 | 1,400 | 26,600 |
| 2006/08/24 | 1,401 | 1,404 | 1,382 | 1,396 | 33,400 |
| 2006/08/23 | 1,410 | 1,413 | 1,403 | 1,409 | 10,100 |
| 2006/08/22 | 1,416 | 1,416 | 1,405 | 1,414 | 14,200 |
| 2006/08/21 | 1,405 | 1,419 | 1,405 | 1,416 | 15,000 |
| 2006/08/18 | 1,400 | 1,410 | 1,396 | 1,405 | 34,300 |
| 2006/08/17 | 1,402 | 1,409 | 1,398 | 1,398 | 17,400 |
| 2006/08/16 | 1,399 | 1,402 | 1,395 | 1,402 | 16,800 |
| 2006/08/15 | 1,400 | 1,401 | 1,393 | 1,399 | 16,300 |
| 2006/08/14 | 1,398 | 1,400 | 1,390 | 1,400 | 4,800 |
| 2006/08/11 | 1,394 | 1,400 | 1,388 | 1,399 | 6,500 |
| 2006/08/10 | 1,399 | 1,414 | 1,393 | 1,401 | 7,700 |
| 2006/08/09 | 1,385 | 1,428 | 1,381 | 1,414 | 18,700 |
| 2006/08/08 | 1,379 | 1,386 | 1,376 | 1,383 | 5,700 |
| 2006/08/07 | 1,399 | 1,401 | 1,379 | 1,379 | 9,700 |
| 2006/08/04 | 1,393 | 1,409 | 1,393 | 1,399 | 23,900 |
| 2006/08/03 | 1,386 | 1,400 | 1,385 | 1,393 | 10,200 |
| 2006/08/02 | 1,383 | 1,385 | 1,370 | 1,385 | 10,900 |
| 2006/08/01 | 1,369 | 1,388 | 1,352 | 1,366 | 17,600 |
| 2006/07/31 | 1,396 | 1,410 | 1,377 | 1,378 | 19,300 |
| 2006/07/28 | 1,357 | 1,398 | 1,357 | 1,394 | 40,600 |
| 2006/07/27 | 1,353 | 1,368 | 1,340 | 1,355 | 20,000 |
| 2006/07/26 | 1,330 | 1,363 | 1,321 | 1,350 | 47,700 |
| 2006/07/25 | 1,305 | 1,325 | 1,305 | 1,310 | 13,000 |
| 2006/07/24 | 1,308 | 1,309 | 1,295 | 1,299 | 32,700 |
| 2006/07/21 | 1,319 | 1,329 | 1,306 | 1,314 | 23,800 |
| 2006/07/20 | 1,302 | 1,318 | 1,294 | 1,318 | 19,200 |
| 2006/07/19 | 1,281 | 1,308 | 1,276 | 1,282 | 18,500 |
| 2006/07/18 | 1,350 | 1,350 | 1,275 | 1,276 | 52,700 |
| 2006/07/14 | 1,380 | 1,406 | 1,350 | 1,354 | 37,800 |
| 2006/07/13 | 1,385 | 1,415 | 1,356 | 1,382 | 21,100 |
| 2006/07/12 | 1,383 | 1,391 | 1,374 | 1,386 | 39,000 |
| 2006/07/11 | 1,446 | 1,446 | 1,370 | 1,378 | 61,300 |
| 2006/07/10 | 1,385 | 1,451 | 1,380 | 1,446 | 76,400 |
| 2006/07/07 | 1,413 | 1,421 | 1,380 | 1,386 | 56,200 |
| 2006/07/06 | 1,430 | 1,435 | 1,403 | 1,421 | 54,500 |
| 2006/07/05 | 1,440 | 1,490 | 1,430 | 1,446 | 173,400 |
| 2006/07/04 | 1,380 | 1,419 | 1,372 | 1,410 | 46,900 |
| 2006/07/03 | 1,359 | 1,366 | 1,344 | 1,361 | 23,100 |
| 2006/06/30 | 1,365 | 1,365 | 1,323 | 1,339 | 31,600 |
| 2006/06/29 | 1,302 | 1,313 | 1,295 | 1,313 | 10,800 |
| 2006/06/28 | 1,300 | 1,330 | 1,291 | 1,300 | 16,800 |
| 2006/06/27 | 1,310 | 1,320 | 1,306 | 1,313 | 10,800 |
| 2006/06/26 | 1,315 | 1,320 | 1,307 | 1,316 | 11,900 |
| 2006/06/23 | 1,320 | 1,324 | 1,306 | 1,318 | 11,100 |
| 2006/06/22 | 1,310 | 1,328 | 1,302 | 1,319 | 11,900 |
| 2006/06/21 | 1,318 | 1,325 | 1,292 | 1,294 | 14,300 |
| 2006/06/20 | 1,346 | 1,350 | 1,314 | 1,319 | 19,800 |
| 2006/06/19 | 1,342 | 1,381 | 1,325 | 1,343 | 39,900 |
| 2006/06/16 | 1,403 | 1,403 | 1,315 | 1,322 | 39,100 |
| 2006/06/15 | 1,268 | 1,309 | 1,260 | 1,304 | 31,600 |
| 2006/06/14 | 1,240 | 1,250 | 1,227 | 1,247 | 24,200 |
| 2006/06/13 | 1,250 | 1,265 | 1,232 | 1,251 | 26,800 |
| 2006/06/12 | 1,293 | 1,298 | 1,262 | 1,273 | 19,200 |
| 2006/06/09 | 1,227 | 1,279 | 1,211 | 1,273 | 56,700 |
| 2006/06/08 | 1,301 | 1,301 | 1,240 | 1,247 | 75,100 |
| 2006/06/07 | 1,320 | 1,343 | 1,307 | 1,312 | 46,700 |
| 2006/06/06 | 1,339 | 1,355 | 1,319 | 1,340 | 43,400 |
| 2006/06/05 | 1,385 | 1,403 | 1,357 | 1,379 | 29,700 |
| 2006/06/02 | 1,380 | 1,413 | 1,275 | 1,405 | 85,800 |
| 2006/06/01 | 1,423 | 1,442 | 1,401 | 1,401 | 50,800 |
| 2006/05/31 | 1,451 | 1,452 | 1,423 | 1,443 | 39,400 |
| 2006/05/30 | 1,490 | 1,490 | 1,452 | 1,464 | 35,200 |
| 2006/05/29 | 1,520 | 1,520 | 1,494 | 1,494 | 46,200 |
| 2006/05/26 | 1,500 | 1,514 | 1,489 | 1,514 | 96,300 |
| 2006/05/25 | 1,504 | 1,509 | 1,495 | 1,500 | 204,500 |
| 2006/05/24 | 1,509 | 1,517 | 1,500 | 1,501 | 88,000 |
| 2006/05/23 | 1,554 | 1,554 | 1,511 | 1,518 | 65,100 |
| 2006/05/22 | 1,555 | 1,575 | 1,548 | 1,553 | 56,600 |
| 2006/05/19 | 1,543 | 1,546 | 1,535 | 1,545 | 30,600 |
| 2006/05/18 | 1,553 | 1,553 | 1,535 | 1,544 | 33,000 |
| 2006/05/17 | 1,550 | 1,572 | 1,536 | 1,562 | 38,900 |
| 2006/05/16 | 1,590 | 1,596 | 1,544 | 1,551 | 63,100 |
| 2006/05/15 | 1,550 | 1,605 | 1,534 | 1,587 | 107,500 |
| 2006/05/12 | 1,585 | 1,585 | 1,545 | 1,566 | 65,600 |
| 2006/05/11 | 1,607 | 1,608 | 1,587 | 1,593 | 46,300 |
| 2006/05/10 | 1,615 | 1,625 | 1,590 | 1,608 | 102,200 |
| 2006/05/09 | 1,590 | 1,625 | 1,590 | 1,614 | 114,500 |
| 2006/05/08 | 1,547 | 1,585 | 1,545 | 1,585 | 151,400 |
| 2006/05/02 | 1,529 | 1,540 | 1,528 | 1,537 | 72,300 |
| 2006/05/01 | 1,510 | 1,528 | 1,505 | 1,524 | 55,400 |
| 2006/04/28 | 1,506 | 1,507 | 1,494 | 1,505 | 96,400 |
| 2006/04/27 | 1,501 | 1,505 | 1,496 | 1,501 | 54,800 |
| 2006/04/26 | 1,509 | 1,509 | 1,498 | 1,503 | 64,200 |
| 2006/04/25 | 1,500 | 1,509 | 1,497 | 1,505 | 53,000 |
| 2006/04/24 | 1,530 | 1,535 | 1,495 | 1,495 | 122,100 |
| 2006/04/21 | 1,493 | 1,505 | 1,492 | 1,500 | 53,400 |
| 2006/04/20 | 1,505 | 1,505 | 1,488 | 1,493 | 53,400 |
| 2006/04/19 | 1,495 | 1,497 | 1,486 | 1,488 | 42,800 |
| 2006/04/18 | 1,489 | 1,497 | 1,485 | 1,494 | 20,400 |
| 2006/04/17 | 1,501 | 1,502 | 1,494 | 1,495 | 50,900 |
| 2006/04/14 | 1,500 | 1,506 | 1,497 | 1,498 | 29,100 |
| 2006/04/13 | 1,501 | 1,509 | 1,493 | 1,496 | 40,600 |
| 2006/04/12 | 1,506 | 1,515 | 1,501 | 1,501 | 29,200 |
| 2006/04/11 | 1,515 | 1,530 | 1,502 | 1,516 | 43,300 |
| 2006/04/10 | 1,547 | 1,547 | 1,515 | 1,530 | 63,100 |
| 2006/04/07 | 1,504 | 1,520 | 1,498 | 1,517 | 61,200 |
| 2006/04/06 | 1,498 | 1,510 | 1,490 | 1,505 | 57,100 |
| 2006/04/05 | 1,499 | 1,505 | 1,486 | 1,486 | 48,200 |
| 2006/04/04 | 1,498 | 1,500 | 1,485 | 1,495 | 44,900 |
| 2006/04/03 | 1,500 | 1,509 | 1,468 | 1,485 | 110,500 |
| 2006/03/31 | 1,456 | 1,470 | 1,446 | 1,448 | 47,800 |
| 2006/03/30 | 1,465 | 1,472 | 1,448 | 1,456 | 62,100 |
| 2006/03/29 | 1,480 | 1,480 | 1,460 | 1,479 | 52,300 |
| 2006/03/28 | 1,440 | 1,475 | 1,437 | 1,475 | 34,300 |
| 2006/03/27 | 1,426 | 1,445 | 1,425 | 1,445 | 14,000 |
| 2006/03/24 | 1,428 | 1,440 | 1,423 | 1,426 | 11,900 |
| 2006/03/23 | 1,433 | 1,433 | 1,411 | 1,411 | 17,200 |
| 2006/03/22 | 1,411 | 1,428 | 1,407 | 1,428 | 24,800 |
| 2006/03/20 | 1,401 | 1,420 | 1,401 | 1,420 | 12,000 |
| 2006/03/17 | 1,410 | 1,413 | 1,400 | 1,401 | 10,200 |
| 2006/03/16 | 1,425 | 1,425 | 1,405 | 1,413 | 7,800 |
| 2006/03/15 | 1,404 | 1,441 | 1,402 | 1,415 | 11,200 |
| 2006/03/14 | 1,450 | 1,465 | 1,412 | 1,422 | 7,300 |
| 2006/03/13 | 1,476 | 1,476 | 1,444 | 1,445 | 6,800 |
| 2006/03/10 | 1,422 | 1,445 | 1,410 | 1,436 | 20,700 |
| 2006/03/09 | 1,410 | 1,444 | 1,410 | 1,442 | 11,800 |
| 2006/03/08 | 1,424 | 1,424 | 1,395 | 1,403 | 11,700 |
| 2006/03/07 | 1,400 | 1,420 | 1,400 | 1,412 | 9,600 |
| 2006/03/06 | 1,377 | 1,398 | 1,355 | 1,398 | 10,500 |
| 2006/03/03 | 1,400 | 1,410 | 1,340 | 1,397 | 22,500 |
| 2006/03/02 | 1,412 | 1,440 | 1,405 | 1,405 | 5,300 |
| 2006/03/01 | 1,443 | 1,445 | 1,420 | 1,421 | 16,300 |
| 2006/02/28 | 1,440 | 1,441 | 1,430 | 1,439 | 14,500 |
| 2006/02/27 | 1,430 | 1,440 | 1,415 | 1,424 | 14,000 |
| 2006/02/24 | 1,422 | 1,422 | 1,400 | 1,415 | 11,000 |
| 2006/02/23 | 1,376 | 1,402 | 1,376 | 1,402 | 5,500 |
| 2006/02/22 | 1,392 | 1,398 | 1,371 | 1,371 | 15,000 |
| 2006/02/21 | 1,325 | 1,345 | 1,318 | 1,332 | 33,000 |
| 2006/02/20 | 1,404 | 1,404 | 1,323 | 1,345 | 36,000 |
| 2006/02/17 | 1,436 | 1,449 | 1,404 | 1,404 | 21,000 |
| 2006/02/16 | 1,435 | 1,435 | 1,405 | 1,425 | 5,000 |
| 2006/02/15 | 1,450 | 1,450 | 1,425 | 1,429 | 11,000 |
| 2006/02/14 | 1,402 | 1,430 | 1,402 | 1,420 | 12,500 |
| 2006/02/13 | 1,447 | 1,453 | 1,430 | 1,442 | 10,500 |
| 2006/02/10 | 1,488 | 1,515 | 1,460 | 1,473 | 21,000 |
| 2006/02/09 | 1,478 | 1,493 | 1,478 | 1,483 | 17,500 |
| 2006/02/08 | 1,544 | 1,544 | 1,492 | 1,492 | 42,500 |
| 2006/02/07 | 1,526 | 1,547 | 1,526 | 1,537 | 14,500 |
| 2006/02/06 | 1,511 | 1,549 | 1,495 | 1,523 | 57,000 |
| 2006/02/03 | 1,427 | 1,495 | 1,427 | 1,494 | 53,000 |
| 2006/02/02 | 1,430 | 1,430 | 1,420 | 1,427 | 19,000 |
| 2006/02/01 | 1,420 | 1,429 | 1,417 | 1,423 | 28,000 |
| 2006/01/31 | 1,404 | 1,418 | 1,400 | 1,417 | 15,500 |
| 2006/01/30 | 1,402 | 1,410 | 1,381 | 1,399 | 27,500 |
| 2006/01/27 | 1,400 | 1,418 | 1,400 | 1,401 | 15,000 |
| 2006/01/26 | 1,388 | 1,430 | 1,388 | 1,403 | 23,000 |
| 2006/01/25 | 1,418 | 1,418 | 1,381 | 1,387 | 13,500 |
| 2006/01/24 | 1,333 | 1,420 | 1,333 | 1,420 | 44,500 |
| 2006/01/23 | 1,374 | 1,374 | 1,340 | 1,353 | 35,500 |
| 2006/01/20 | 1,386 | 1,400 | 1,370 | 1,380 | 63,000 |
| 2006/01/19 | 1,270 | 1,404 | 1,270 | 1,386 | 40,500 |
| 2006/01/18 | 1,370 | 1,387 | 1,273 | 1,329 | 71,000 |
| 2006/01/17 | 1,419 | 1,427 | 1,380 | 1,388 | 40,000 |
| 2006/01/16 | 1,432 | 1,432 | 1,415 | 1,425 | 49,000 |
| 2006/01/13 | 1,411 | 1,430 | 1,410 | 1,430 | 82,000 |
| 2006/01/12 | 1,399 | 1,410 | 1,387 | 1,410 | 101,500 |
| 2006/01/11 | 1,385 | 1,395 | 1,356 | 1,377 | 29,000 |
| 2006/01/10 | 1,413 | 1,413 | 1,386 | 1,397 | 30,500 |
| 2006/01/06 | 1,373 | 1,395 | 1,370 | 1,395 | 79,000 |
| 2006/01/05 | 1,424 | 1,424 | 1,373 | 1,373 | 24,000 |
| 2006/01/04 | 1,365 | 1,393 | 1,345 | 1,389 | 45,500 |