東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 | 9,380 | 9,450 | 9,380 | 9,380 | 291,600 |
| 2006/12/28 | 9,470 | 9,520 | 9,320 | 9,400 | 1,225,200 |
| 2006/12/27 | 9,380 | 9,480 | 9,340 | 9,430 | 884,200 |
| 2006/12/26 | 9,300 | 9,360 | 9,250 | 9,320 | 650,700 |
| 2006/12/25 | 9,180 | 9,320 | 9,180 | 9,290 | 654,000 |
| 2006/12/22 | 9,240 | 9,260 | 9,130 | 9,190 | 1,246,300 |
| 2006/12/21 | 9,330 | 9,380 | 9,280 | 9,320 | 947,700 |
| 2006/12/20 | 9,200 | 9,400 | 9,200 | 9,360 | 1,346,200 |
| 2006/12/19 | 9,260 | 9,330 | 9,170 | 9,220 | 1,044,600 |
| 2006/12/18 | 9,380 | 9,420 | 9,320 | 9,340 | 1,437,200 |
| 2006/12/15 | 9,350 | 9,360 | 9,210 | 9,280 | 1,521,100 |
| 2006/12/14 | 9,030 | 9,280 | 9,000 | 9,280 | 1,767,400 |
| 2006/12/13 | 9,000 | 9,010 | 8,920 | 9,000 | 972,900 |
| 2006/12/12 | 9,050 | 9,080 | 8,970 | 9,040 | 821,000 |
| 2006/12/11 | 9,050 | 9,130 | 8,970 | 9,060 | 993,700 |
| 2006/12/08 | 9,050 | 9,160 | 9,050 | 9,080 | 3,668,200 |
| 2006/12/07 | 9,180 | 9,230 | 9,140 | 9,150 | 1,877,100 |
| 2006/12/06 | 9,030 | 9,090 | 8,970 | 9,040 | 1,275,700 |
| 2006/12/05 | 9,050 | 9,130 | 9,010 | 9,020 | 1,800,400 |
| 2006/12/04 | 8,900 | 8,970 | 8,810 | 8,940 | 1,087,000 |
| 2006/12/01 | 8,890 | 8,980 | 8,850 | 8,930 | 1,052,400 |
| 2006/11/30 | 8,950 | 8,980 | 8,890 | 8,940 | 989,900 |
| 2006/11/29 | 8,960 | 8,990 | 8,870 | 8,930 | 1,297,900 |
| 2006/11/28 | 8,760 | 8,880 | 8,650 | 8,870 | 1,527,300 |
| 2006/11/27 | 8,610 | 8,840 | 8,610 | 8,790 | 1,567,000 |
| 2006/11/24 | 8,800 | 8,870 | 8,630 | 8,710 | 1,332,100 |
| 2006/11/22 | 8,650 | 8,830 | 8,610 | 8,830 | 1,460,300 |
| 2006/11/21 | 8,650 | 8,860 | 8,570 | 8,600 | 2,966,900 |
| 2006/11/20 | 8,900 | 8,910 | 8,570 | 8,570 | 2,309,700 |
| 2006/11/17 | 8,700 | 9,080 | 8,700 | 8,930 | 3,786,500 |
| 2006/11/16 | 8,940 | 8,970 | 8,670 | 8,690 | 2,697,900 |
| 2006/11/15 | 8,910 | 9,060 | 8,880 | 8,920 | 3,323,600 |
| 2006/11/14 | 8,600 | 8,810 | 8,580 | 8,760 | 2,381,300 |
| 2006/11/13 | 8,230 | 8,450 | 8,230 | 8,360 | 1,318,800 |
| 2006/11/10 | 8,320 | 8,460 | 8,280 | 8,290 | 1,787,000 |
| 2006/11/09 | 8,420 | 8,520 | 8,350 | 8,410 | 1,150,300 |
| 2006/11/08 | 8,490 | 8,510 | 8,320 | 8,390 | 1,414,200 |
| 2006/11/07 | 8,600 | 8,620 | 8,430 | 8,460 | 1,253,000 |
| 2006/11/06 | 8,550 | 8,570 | 8,450 | 8,500 | 1,272,100 |
| 2006/11/02 | 8,480 | 8,540 | 8,420 | 8,510 | 1,774,900 |
| 2006/11/01 | 8,740 | 8,750 | 8,630 | 8,660 | 1,424,500 |
| 2006/10/31 | 8,670 | 8,800 | 8,660 | 8,740 | 1,679,000 |
| 2006/10/30 | 8,890 | 8,900 | 8,600 | 8,620 | 2,261,900 |
| 2006/10/27 | 9,190 | 9,200 | 9,020 | 9,070 | 1,284,200 |
| 2006/10/26 | 9,070 | 9,160 | 9,060 | 9,120 | 812,400 |
| 2006/10/25 | 9,140 | 9,210 | 9,000 | 9,050 | 1,530,600 |
| 2006/10/24 | 9,130 | 9,160 | 9,050 | 9,080 | 1,539,100 |
| 2006/10/23 | 9,030 | 9,080 | 8,910 | 8,980 | 1,449,600 |
| 2006/10/20 | 8,990 | 9,130 | 8,960 | 9,010 | 2,345,500 |
| 2006/10/19 | 9,000 | 9,130 | 8,890 | 9,010 | 3,939,000 |
| 2006/10/18 | 9,390 | 9,400 | 9,160 | 9,290 | 2,513,300 |
| 2006/10/17 | 9,540 | 9,630 | 9,450 | 9,500 | 2,130,400 |
| 2006/10/16 | 9,510 | 9,650 | 9,430 | 9,530 | 2,009,700 |
| 2006/10/13 | 9,270 | 9,510 | 9,260 | 9,480 | 2,853,000 |
| 2006/10/12 | 9,260 | 9,380 | 9,120 | 9,180 | 2,654,300 |
| 2006/10/11 | 9,480 | 9,510 | 9,250 | 9,250 | 2,363,500 |
| 2006/10/10 | 9,230 | 9,600 | 9,230 | 9,470 | 3,722,400 |
| 2006/10/06 | 9,230 | 9,320 | 9,190 | 9,310 | 4,150,900 |
| 2006/10/05 | 8,920 | 9,200 | 8,870 | 9,150 | 3,584,400 |
| 2006/10/04 | 8,840 | 8,870 | 8,670 | 8,720 | 1,688,100 |
| 2006/10/03 | 8,730 | 8,900 | 8,720 | 8,850 | 1,395,100 |
| 2006/10/02 | 8,740 | 8,870 | 8,660 | 8,810 | 1,624,800 |
| 2006/09/29 | 8,690 | 8,780 | 8,640 | 8,730 | 1,591,800 |
| 2006/09/28 | 8,600 | 8,650 | 8,520 | 8,630 | 1,294,100 |
| 2006/09/27 | 8,450 | 8,570 | 8,350 | 8,570 | 1,800,400 |
| 2006/09/26 | 8,540 | 8,580 | 8,310 | 8,410 | 2,403,400 |
| 2006/09/25 | 8,390 | 8,570 | 8,330 | 8,520 | 2,439,100 |
| 2006/09/22 | 8,500 | 8,550 | 8,440 | 8,520 | 1,709,200 |
| 2006/09/21 | 8,620 | 8,700 | 8,510 | 8,550 | 1,532,400 |
| 2006/09/20 | 8,460 | 8,620 | 8,440 | 8,520 | 2,615,800 |
| 2006/09/19 | 8,710 | 8,870 | 8,640 | 8,660 | 3,798,900 |
| 2006/09/15 | 8,570 | 8,740 | 8,490 | 8,710 | 4,505,100 |
| 2006/09/14 | 8,370 | 8,600 | 8,340 | 8,560 | 5,573,500 |
| 2006/09/13 | 8,180 | 8,400 | 8,130 | 8,300 | 4,345,500 |
| 2006/09/12 | 8,020 | 8,130 | 7,940 | 7,980 | 2,045,700 |
| 2006/09/11 | 7,980 | 8,120 | 7,970 | 7,970 | 1,885,700 |
| 2006/09/08 | 7,900 | 8,040 | 7,820 | 8,010 | 5,502,600 |
| 2006/09/07 | 8,000 | 8,100 | 7,970 | 8,100 | 2,999,800 |
| 2006/09/06 | 8,190 | 8,190 | 8,020 | 8,050 | 1,848,100 |
| 2006/09/05 | 8,100 | 8,220 | 8,060 | 8,200 | 3,032,600 |
| 2006/09/04 | 8,080 | 8,100 | 7,990 | 8,050 | 1,960,900 |
| 2006/09/01 | 7,780 | 7,860 | 7,710 | 7,840 | 1,886,200 |
| 2006/08/31 | 7,500 | 7,770 | 7,480 | 7,720 | 3,438,700 |
| 2006/08/30 | 7,550 | 7,560 | 7,410 | 7,470 | 1,107,400 |
| 2006/08/29 | 7,550 | 7,560 | 7,430 | 7,510 | 1,188,800 |
| 2006/08/28 | 7,600 | 7,640 | 7,430 | 7,490 | 1,097,500 |
| 2006/08/25 | 7,570 | 7,670 | 7,490 | 7,580 | 1,428,500 |
| 2006/08/24 | 7,650 | 7,670 | 7,540 | 7,600 | 1,101,700 |
| 2006/08/23 | 7,680 | 7,760 | 7,590 | 7,730 | 1,377,400 |
| 2006/08/22 | 7,720 | 7,780 | 7,650 | 7,730 | 1,360,500 |
| 2006/08/21 | 7,790 | 7,860 | 7,700 | 7,700 | 1,460,500 |
| 2006/08/18 | 7,720 | 7,910 | 7,700 | 7,840 | 3,039,300 |
| 2006/08/17 | 7,740 | 7,750 | 7,600 | 7,620 | 1,598,600 |
| 2006/08/16 | 7,590 | 7,680 | 7,580 | 7,650 | 2,558,000 |
| 2006/08/15 | 7,450 | 7,510 | 7,430 | 7,470 | 1,732,600 |
| 2006/08/14 | 7,260 | 7,460 | 7,240 | 7,430 | 1,127,900 |
| 2006/08/11 | 7,310 | 7,350 | 7,190 | 7,240 | 2,140,800 |
| 2006/08/10 | 7,240 | 7,300 | 7,160 | 7,270 | 1,185,100 |
| 2006/08/09 | 7,280 | 7,300 | 7,130 | 7,250 | 2,136,400 |
| 2006/08/08 | 7,180 | 7,300 | 7,150 | 7,300 | 1,380,700 |
| 2006/08/07 | 7,380 | 7,390 | 7,170 | 7,180 | 1,628,700 |
| 2006/08/04 | 7,450 | 7,490 | 7,240 | 7,330 | 2,073,200 |
| 2006/08/03 | 7,390 | 7,470 | 7,320 | 7,420 | 2,397,100 |
| 2006/08/02 | 7,320 | 7,340 | 7,240 | 7,310 | 1,505,400 |
| 2006/08/01 | 7,390 | 7,390 | 7,230 | 7,300 | 1,742,000 |
| 2006/07/31 | 7,410 | 7,420 | 7,250 | 7,290 | 2,099,200 |
| 2006/07/28 | 7,160 | 7,290 | 7,140 | 7,290 | 1,607,600 |
| 2006/07/27 | 7,010 | 7,210 | 6,980 | 7,170 | 2,669,500 |
| 2006/07/26 | 7,360 | 7,400 | 7,080 | 7,110 | 1,838,800 |
| 2006/07/25 | 7,280 | 7,430 | 7,240 | 7,350 | 1,469,100 |
| 2006/07/24 | 7,230 | 7,250 | 7,100 | 7,120 | 2,075,200 |
| 2006/07/21 | 7,310 | 7,460 | 7,300 | 7,400 | 1,765,700 |
| 2006/07/20 | 7,360 | 7,410 | 7,240 | 7,320 | 1,661,200 |
| 2006/07/19 | 7,200 | 7,300 | 7,170 | 7,210 | 2,029,500 |
| 2006/07/18 | 7,380 | 7,380 | 7,190 | 7,220 | 2,094,000 |
| 2006/07/14 | 7,310 | 7,500 | 7,270 | 7,390 | 2,767,600 |
| 2006/07/13 | 7,620 | 7,680 | 7,380 | 7,470 | 4,490,200 |
| 2006/07/12 | 8,130 | 8,160 | 7,740 | 7,820 | 3,134,300 |
| 2006/07/11 | 8,150 | 8,180 | 8,030 | 8,170 | 1,452,200 |
| 2006/07/10 | 7,990 | 8,290 | 7,920 | 8,250 | 3,257,800 |
| 2006/07/07 | 7,940 | 8,030 | 7,920 | 7,990 | 1,545,100 |
| 2006/07/06 | 7,950 | 7,950 | 7,830 | 7,850 | 1,011,300 |
| 2006/07/05 | 7,930 | 8,020 | 7,910 | 7,980 | 513,500 |
| 2006/07/04 | 8,040 | 8,080 | 7,970 | 8,020 | 1,103,200 |
| 2006/07/03 | 8,020 | 8,060 | 7,940 | 7,960 | 917,500 |
| 2006/06/30 | 8,040 | 8,080 | 7,960 | 8,000 | 1,477,900 |
| 2006/06/29 | 7,740 | 7,830 | 7,710 | 7,780 | 902,900 |
| 2006/06/28 | 7,580 | 7,660 | 7,550 | 7,610 | 970,300 |
| 2006/06/27 | 7,690 | 7,820 | 7,690 | 7,750 | 803,000 |
| 2006/06/26 | 7,770 | 7,770 | 7,630 | 7,730 | 1,112,900 |
| 2006/06/23 | 7,660 | 7,780 | 7,570 | 7,760 | 1,621,200 |
| 2006/06/22 | 7,430 | 7,790 | 7,420 | 7,760 | 2,548,900 |
| 2006/06/21 | 7,390 | 7,390 | 7,230 | 7,330 | 1,708,200 |
| 2006/06/20 | 7,670 | 7,670 | 7,330 | 7,370 | 1,666,900 |
| 2006/06/19 | 7,700 | 7,720 | 7,570 | 7,660 | 892,600 |
| 2006/06/16 | 7,590 | 7,740 | 7,560 | 7,700 | 2,024,900 |
| 2006/06/15 | 7,520 | 7,570 | 7,320 | 7,350 | 1,483,500 |
| 2006/06/14 | 7,060 | 7,340 | 7,030 | 7,220 | 1,590,500 |
| 2006/06/13 | 7,380 | 7,390 | 7,150 | 7,160 | 1,951,200 |
| 2006/06/12 | 7,400 | 7,560 | 7,380 | 7,520 | 992,500 |
| 2006/06/09 | 7,350 | 7,610 | 7,260 | 7,470 | 4,985,000 |
| 2006/06/08 | 7,520 | 7,670 | 7,330 | 7,450 | 2,903,700 |
| 2006/06/07 | 7,690 | 7,740 | 7,560 | 7,560 | 1,668,100 |
| 2006/06/06 | 7,770 | 7,800 | 7,600 | 7,680 | 2,092,300 |
| 2006/06/05 | 8,060 | 8,110 | 7,880 | 7,930 | 1,516,900 |
| 2006/06/02 | 8,120 | 8,210 | 7,960 | 8,140 | 1,640,700 |
| 2006/06/01 | 8,050 | 8,130 | 8,000 | 8,070 | 1,765,400 |
| 2006/05/31 | 8,060 | 8,070 | 7,800 | 7,900 | 2,107,100 |
| 2006/05/30 | 8,140 | 8,240 | 8,080 | 8,160 | 1,366,500 |
| 2006/05/29 | 8,260 | 8,280 | 8,020 | 8,040 | 1,842,700 |
| 2006/05/26 | 8,240 | 8,300 | 8,070 | 8,240 | 2,744,900 |
| 2006/05/25 | 8,400 | 8,440 | 8,200 | 8,220 | 1,700,100 |
| 2006/05/24 | 8,190 | 8,460 | 8,170 | 8,460 | 2,622,300 |
| 2006/05/23 | 8,260 | 8,290 | 8,120 | 8,120 | 2,490,200 |
| 2006/05/22 | 8,760 | 8,870 | 8,430 | 8,480 | 1,865,800 |
| 2006/05/19 | 8,670 | 8,820 | 8,650 | 8,730 | 2,946,300 |
| 2006/05/18 | 8,440 | 8,610 | 8,390 | 8,610 | 2,370,300 |
| 2006/05/17 | 8,500 | 8,650 | 8,450 | 8,640 | 2,869,500 |
| 2006/05/16 | 8,480 | 8,610 | 8,250 | 8,310 | 2,439,200 |
| 2006/05/15 | 8,190 | 8,430 | 8,180 | 8,410 | 2,628,600 |
| 2006/05/12 | 8,230 | 8,290 | 8,120 | 8,270 | 1,887,000 |
| 2006/05/11 | 8,300 | 8,490 | 8,290 | 8,390 | 1,132,200 |
| 2006/05/10 | 8,480 | 8,630 | 8,250 | 8,330 | 1,870,400 |
| 2006/05/09 | 8,550 | 8,560 | 8,450 | 8,450 | 1,067,600 |
| 2006/05/08 | 8,500 | 8,580 | 8,410 | 8,510 | 1,588,200 |
| 2006/05/02 | 8,250 | 8,400 | 8,230 | 8,350 | 751,000 |
| 2006/05/01 | 8,270 | 8,340 | 8,160 | 8,200 | 747,800 |
| 2006/04/28 | 8,350 | 8,400 | 8,160 | 8,200 | 1,361,300 |
| 2006/04/27 | 8,390 | 8,480 | 8,260 | 8,460 | 1,499,200 |
| 2006/04/26 | 8,280 | 8,420 | 8,230 | 8,380 | 1,255,800 |
| 2006/04/25 | 8,390 | 8,390 | 8,130 | 8,230 | 1,312,300 |
| 2006/04/24 | 8,390 | 8,480 | 8,230 | 8,290 | 1,860,800 |
| 2006/04/21 | 8,350 | 8,500 | 8,320 | 8,460 | 1,055,900 |
| 2006/04/20 | 8,450 | 8,470 | 8,300 | 8,350 | 1,943,700 |
| 2006/04/19 | 8,480 | 8,510 | 8,410 | 8,420 | 2,268,200 |
| 2006/04/18 | 8,020 | 8,330 | 7,960 | 8,290 | 2,166,200 |
| 2006/04/17 | 8,250 | 8,280 | 8,120 | 8,120 | 888,400 |
| 2006/04/14 | 8,300 | 8,320 | 8,160 | 8,280 | 1,918,600 |
| 2006/04/13 | 8,220 | 8,330 | 8,190 | 8,220 | 2,980,900 |
| 2006/04/12 | 7,970 | 8,040 | 7,930 | 7,970 | 2,107,500 |
| 2006/04/11 | 8,310 | 8,340 | 8,100 | 8,170 | 1,981,900 |
| 2006/04/10 | 8,500 | 8,500 | 8,400 | 8,440 | 1,356,400 |
| 2006/04/07 | 8,500 | 8,650 | 8,490 | 8,550 | 3,695,300 |
| 2006/04/06 | 8,250 | 8,370 | 8,220 | 8,360 | 2,575,100 |
| 2006/04/05 | 8,110 | 8,220 | 8,040 | 8,050 | 1,232,700 |
| 2006/04/04 | 8,250 | 8,260 | 8,110 | 8,130 | 1,019,300 |
| 2006/04/03 | 8,190 | 8,360 | 8,150 | 8,260 | 1,450,600 |
| 2006/03/31 | 8,180 | 8,200 | 8,070 | 8,120 | 1,214,500 |
| 2006/03/30 | 8,050 | 8,160 | 8,050 | 8,090 | 2,041,100 |
| 2006/03/29 | 7,750 | 8,020 | 7,710 | 7,950 | 3,336,700 |
| 2006/03/28 | 7,560 | 7,720 | 7,520 | 7,690 | 1,622,800 |
| 2006/03/27 | 7,550 | 7,640 | 7,530 | 7,550 | 824,400 |
| 2006/03/24 | 7,480 | 7,560 | 7,430 | 7,490 | 703,400 |
| 2006/03/23 | 7,580 | 7,600 | 7,420 | 7,450 | 816,400 |
| 2006/03/22 | 7,490 | 7,620 | 7,470 | 7,490 | 997,900 |
| 2006/03/20 | 7,470 | 7,690 | 7,430 | 7,570 | 1,899,500 |
| 2006/03/17 | 7,420 | 7,620 | 7,310 | 7,510 | 1,435,700 |
| 2006/03/16 | 7,650 | 7,670 | 7,360 | 7,410 | 1,360,600 |
| 2006/03/15 | 7,660 | 7,750 | 7,580 | 7,610 | 917,000 |
| 2006/03/14 | 7,800 | 7,820 | 7,550 | 7,560 | 1,430,800 |
| 2006/03/13 | 7,530 | 7,740 | 7,510 | 7,700 | 1,524,200 |
| 2006/03/10 | 7,480 | 7,650 | 7,380 | 7,430 | 3,289,000 |
| 2006/03/09 | 7,280 | 7,630 | 7,280 | 7,550 | 3,061,700 |
| 2006/03/08 | 7,240 | 7,360 | 7,200 | 7,260 | 1,762,000 |
| 2006/03/07 | 7,390 | 7,420 | 7,250 | 7,300 | 1,834,700 |
| 2006/03/06 | 7,410 | 7,570 | 7,290 | 7,560 | 1,774,800 |
| 2006/03/03 | 7,530 | 7,680 | 7,430 | 7,510 | 1,395,700 |
| 2006/03/02 | 7,790 | 7,820 | 7,630 | 7,670 | 1,397,500 |
| 2006/03/01 | 7,750 | 7,820 | 7,590 | 7,650 | 2,145,000 |
| 2006/02/28 | 8,110 | 8,120 | 7,750 | 7,830 | 1,962,400 |
| 2006/02/27 | 7,810 | 8,120 | 7,790 | 8,090 | 2,058,300 |
| 2006/02/24 | 7,770 | 7,840 | 7,730 | 7,810 | 1,151,600 |
| 2006/02/23 | 7,810 | 7,960 | 7,720 | 7,870 | 2,477,700 |
| 2006/02/22 | 7,850 | 8,030 | 7,830 | 7,870 | 1,538,500 |
| 2006/02/21 | 8,140 | 8,160 | 7,810 | 8,090 | 2,062,400 |
| 2006/02/20 | 8,010 | 8,150 | 7,950 | 8,040 | 1,712,800 |
| 2006/02/17 | 8,270 | 8,470 | 8,100 | 8,110 | 1,356,300 |
| 2006/02/16 | 8,180 | 8,520 | 8,150 | 8,340 | 2,298,000 |
| 2006/02/15 | 8,580 | 8,580 | 8,210 | 8,220 | 1,583,700 |
| 2006/02/14 | 8,350 | 8,600 | 8,250 | 8,500 | 2,032,700 |
| 2006/02/13 | 8,710 | 8,880 | 8,430 | 8,450 | 2,418,700 |
| 2006/02/10 | 8,780 | 9,090 | 8,620 | 8,810 | 3,953,300 |
| 2006/02/09 | 8,650 | 8,780 | 8,590 | 8,680 | 1,381,400 |
| 2006/02/08 | 8,620 | 8,760 | 8,490 | 8,490 | 1,599,800 |
| 2006/02/07 | 8,890 | 8,980 | 8,700 | 8,720 | 1,318,400 |
| 2006/02/06 | 9,070 | 9,090 | 8,870 | 8,960 | 1,711,200 |
| 2006/02/03 | 8,830 | 9,270 | 8,800 | 9,180 | 2,846,300 |
| 2006/02/02 | 8,950 | 9,020 | 8,730 | 8,930 | 1,611,800 |
| 2006/02/01 | 8,890 | 8,940 | 8,760 | 8,760 | 1,145,100 |
| 2006/01/31 | 8,990 | 9,070 | 8,920 | 8,990 | 1,201,500 |
| 2006/01/30 | 8,930 | 9,110 | 8,910 | 8,970 | 2,105,000 |
| 2006/01/27 | 8,710 | 8,880 | 8,600 | 8,880 | 2,269,200 |
| 2006/01/26 | 8,350 | 8,430 | 8,240 | 8,310 | 1,463,200 |
| 2006/01/25 | 8,100 | 8,290 | 8,080 | 8,150 | 1,532,200 |
| 2006/01/24 | 8,120 | 8,150 | 7,850 | 7,900 | 1,505,900 |
| 2006/01/23 | 7,870 | 7,970 | 7,800 | 7,830 | 1,383,300 |
| 2006/01/20 | 8,160 | 8,330 | 8,080 | 8,170 | 2,005,800 |
| 2006/01/19 | 7,950 | 8,230 | 7,940 | 8,030 | 2,584,000 |
| 2006/01/18 | 7,930 | 8,060 | 7,730 | 7,860 | 3,256,000 |
| 2006/01/17 | 8,270 | 8,550 | 8,150 | 8,200 | 2,495,500 |
| 2006/01/16 | 8,290 | 8,430 | 8,230 | 8,280 | 1,511,800 |
| 2006/01/13 | 8,450 | 8,500 | 8,260 | 8,310 | 2,418,700 |
| 2006/01/12 | 8,300 | 8,560 | 8,290 | 8,380 | 3,760,000 |
| 2006/01/11 | 8,100 | 8,380 | 7,930 | 8,240 | 6,448,200 |
| 2006/01/10 | 7,880 | 7,910 | 7,750 | 7,820 | 2,591,400 |
| 2006/01/06 | 7,550 | 7,820 | 7,520 | 7,740 | 3,887,300 |
| 2006/01/05 | 7,440 | 7,670 | 7,380 | 7,630 | 3,855,500 |
| 2006/01/04 | 7,480 | 7,480 | 7,270 | 7,340 | 899,000 |