三菱ＵＦＪフィナンシャル・グループ(8306)の株価時系列情報
三菱ＵＦＪフィナンシャル・グループ(8306)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 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 8,362 |
| 2006/12/28 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 14,051 |
| 2006/12/27 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 16,895 |
| 2006/12/26 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 19,743 |
| 2006/12/25 | 1,470,000 | 1,480,000 | 1,470,000 | 1,480,000 | 8,568 |
| 2006/12/22 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 24,976 |
| 2006/12/21 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 22,155 |
| 2006/12/20 | 1,500,000 | 1,520,000 | 1,500,000 | 1,510,000 | 31,274 |
| 2006/12/19 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 33,890 |
| 2006/12/18 | 1,520,000 | 1,520,000 | 1,500,000 | 1,510,000 | 21,763 |
| 2006/12/15 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 38,255 |
| 2006/12/14 | 1,490,000 | 1,500,000 | 1,490,000 | 1,500,000 | 23,148 |
| 2006/12/13 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 32,024 |
| 2006/12/12 | 1,470,000 | 1,490,000 | 1,460,000 | 1,480,000 | 42,369 |
| 2006/12/11 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 30,864 |
| 2006/12/08 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 29,898 |
| 2006/12/07 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 21,295 |
| 2006/12/06 | 1,460,000 | 1,490,000 | 1,440,000 | 1,480,000 | 46,335 |
| 2006/12/05 | 1,480,000 | 1,490,000 | 1,460,000 | 1,460,000 | 25,181 |
| 2006/12/04 | 1,470,000 | 1,490,000 | 1,460,000 | 1,480,000 | 39,661 |
| 2006/12/01 | 1,490,000 | 1,490,000 | 1,470,000 | 1,480,000 | 34,044 |
| 2006/11/30 | 1,470,000 | 1,490,000 | 1,470,000 | 1,480,000 | 49,987 |
| 2006/11/29 | 1,440,000 | 1,450,000 | 1,430,000 | 1,450,000 | 29,496 |
| 2006/11/28 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 41,229 |
| 2006/11/27 | 1,360,000 | 1,420,000 | 1,360,000 | 1,400,000 | 41,862 |
| 2006/11/24 | 1,400,000 | 1,410,000 | 1,370,000 | 1,380,000 | 41,989 |
| 2006/11/22 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 34,930 |
| 2006/11/21 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 35,348 |
| 2006/11/20 | 1,400,000 | 1,420,000 | 1,380,000 | 1,380,000 | 35,385 |
| 2006/11/17 | 1,440,000 | 1,450,000 | 1,410,000 | 1,420,000 | 40,643 |
| 2006/11/16 | 1,460,000 | 1,460,000 | 1,420,000 | 1,430,000 | 32,878 |
| 2006/11/15 | 1,460,000 | 1,470,000 | 1,450,000 | 1,470,000 | 40,520 |
| 2006/11/14 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 41,927 |
| 2006/11/13 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 49,047 |
| 2006/11/10 | 1,400,000 | 1,420,000 | 1,390,000 | 1,410,000 | 47,757 |
| 2006/11/09 | 1,420,000 | 1,430,000 | 1,410,000 | 1,420,000 | 38,880 |
| 2006/11/08 | 1,450,000 | 1,460,000 | 1,430,000 | 1,440,000 | 32,313 |
| 2006/11/07 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 21,323 |
| 2006/11/06 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 39,880 |
| 2006/11/02 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 37,168 |
| 2006/11/01 | 1,470,000 | 1,510,000 | 1,460,000 | 1,490,000 | 53,692 |
| 2006/10/31 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 27,542 |
| 2006/10/30 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 55,448 |
| 2006/10/27 | 1,540,000 | 1,550,000 | 1,500,000 | 1,510,000 | 34,385 |
| 2006/10/26 | 1,510,000 | 1,530,000 | 1,510,000 | 1,530,000 | 31,834 |
| 2006/10/25 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 17,915 |
| 2006/10/24 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 43,241 |
| 2006/10/23 | 1,470,000 | 1,510,000 | 1,460,000 | 1,510,000 | 48,610 |
| 2006/10/20 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 25,466 |
| 2006/10/19 | 1,510,000 | 1,520,000 | 1,490,000 | 1,490,000 | 27,256 |
| 2006/10/18 | 1,490,000 | 1,510,000 | 1,480,000 | 1,500,000 | 40,239 |
| 2006/10/17 | 1,530,000 | 1,530,000 | 1,500,000 | 1,510,000 | 24,291 |
| 2006/10/16 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 24,151 |
| 2006/10/13 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 53,437 |
| 2006/10/12 | 1,570,000 | 1,570,000 | 1,530,000 | 1,530,000 | 27,636 |
| 2006/10/11 | 1,590,000 | 1,590,000 | 1,570,000 | 1,580,000 | 50,355 |
| 2006/10/10 | 1,560,000 | 1,600,000 | 1,550,000 | 1,580,000 | 51,736 |
| 2006/10/06 | 1,550,000 | 1,580,000 | 1,550,000 | 1,560,000 | 67,003 |
| 2006/10/05 | 1,510,000 | 1,530,000 | 1,480,000 | 1,530,000 | 35,984 |
| 2006/10/04 | 1,520,000 | 1,530,000 | 1,490,000 | 1,500,000 | 20,772 |
| 2006/10/03 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 22,469 |
| 2006/10/02 | 1,530,000 | 1,540,000 | 1,520,000 | 1,540,000 | 22,932 |
| 2006/09/29 | 1,510,000 | 1,530,000 | 1,500,000 | 1,520,000 | 28,604 |
| 2006/09/28 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 27,919 |
| 2006/09/27 | 1,450,000 | 1,500,000 | 1,450,000 | 1,490,000 | 37,589 |
| 2006/09/26 | 1,440,000 | 1,460,000 | 1,420,000 | 1,430,000 | 23,516 |
| 2006/09/25 | 1,430,000 | 1,440,000 | 1,420,000 | 1,430,000 | 31,546 |
| 2006/09/22 | 1,460,000 | 1,480,000 | 1,440,000 | 1,460,000 | 38,363 |
| 2006/09/21 | 1,450,000 | 1,470,000 | 1,410,000 | 1,460,000 | 62,879 |
| 2006/09/20 | 1,470,000 | 1,480,000 | 1,430,000 | 1,450,000 | 51,618 |
| 2006/09/19 | 1,490,000 | 1,520,000 | 1,480,000 | 1,480,000 | 41,441 |
| 2006/09/15 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 32,384 |
| 2006/09/14 | 1,510,000 | 1,530,000 | 1,500,000 | 1,500,000 | 36,121 |
| 2006/09/13 | 1,550,000 | 1,560,000 | 1,510,000 | 1,510,000 | 26,457 |
| 2006/09/12 | 1,540,000 | 1,560,000 | 1,520,000 | 1,540,000 | 39,430 |
| 2006/09/11 | 1,560,000 | 1,570,000 | 1,540,000 | 1,540,000 | 28,783 |
| 2006/09/08 | 1,560,000 | 1,580,000 | 1,550,000 | 1,570,000 | 52,889 |
| 2006/09/07 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 24,412 |
| 2006/09/06 | 1,600,000 | 1,610,000 | 1,590,000 | 1,600,000 | 19,500 |
| 2006/09/05 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 18,037 |
| 2006/09/04 | 1,620,000 | 1,630,000 | 1,590,000 | 1,610,000 | 27,112 |
| 2006/09/01 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 20,695 |
| 2006/08/31 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 26,217 |
| 2006/08/30 | 1,600,000 | 1,610,000 | 1,580,000 | 1,590,000 | 19,475 |
| 2006/08/29 | 1,580,000 | 1,610,000 | 1,580,000 | 1,600,000 | 24,293 |
| 2006/08/28 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 25,331 |
| 2006/08/25 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 25,958 |
| 2006/08/24 | 1,640,000 | 1,640,000 | 1,610,000 | 1,620,000 | 21,247 |
| 2006/08/23 | 1,640,000 | 1,660,000 | 1,640,000 | 1,650,000 | 21,963 |
| 2006/08/22 | 1,630,000 | 1,650,000 | 1,620,000 | 1,650,000 | 18,138 |
| 2006/08/21 | 1,650,000 | 1,660,000 | 1,630,000 | 1,630,000 | 21,133 |
| 2006/08/18 | 1,650,000 | 1,650,000 | 1,630,000 | 1,650,000 | 20,212 |
| 2006/08/17 | 1,640,000 | 1,650,000 | 1,630,000 | 1,640,000 | 30,348 |
| 2006/08/16 | 1,630,000 | 1,640,000 | 1,620,000 | 1,630,000 | 23,609 |
| 2006/08/15 | 1,600,000 | 1,610,000 | 1,590,000 | 1,610,000 | 22,561 |
| 2006/08/14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,600,000 | 18,645 |
| 2006/08/11 | 1,590,000 | 1,610,000 | 1,560,000 | 1,580,000 | 36,580 |
| 2006/08/10 | 1,590,000 | 1,610,000 | 1,580,000 | 1,610,000 | 43,881 |
| 2006/08/09 | 1,550,000 | 1,590,000 | 1,540,000 | 1,590,000 | 43,784 |
| 2006/08/08 | 1,550,000 | 1,570,000 | 1,540,000 | 1,550,000 | 31,477 |
| 2006/08/07 | 1,570,000 | 1,590,000 | 1,540,000 | 1,540,000 | 31,030 |
| 2006/08/04 | 1,560,000 | 1,580,000 | 1,560,000 | 1,580,000 | 29,522 |
| 2006/08/03 | 1,570,000 | 1,580,000 | 1,550,000 | 1,550,000 | 27,948 |
| 2006/08/02 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 30,422 |
| 2006/08/01 | 1,600,000 | 1,610,000 | 1,560,000 | 1,570,000 | 34,679 |
| 2006/07/31 | 1,620,000 | 1,630,000 | 1,610,000 | 1,620,000 | 27,801 |
| 2006/07/28 | 1,590,000 | 1,610,000 | 1,570,000 | 1,610,000 | 47,448 |
| 2006/07/27 | 1,530,000 | 1,590,000 | 1,520,000 | 1,560,000 | 47,152 |
| 2006/07/26 | 1,560,000 | 1,560,000 | 1,510,000 | 1,530,000 | 28,826 |
| 2006/07/25 | 1,570,000 | 1,580,000 | 1,550,000 | 1,550,000 | 30,184 |
| 2006/07/24 | 1,540,000 | 1,560,000 | 1,520,000 | 1,550,000 | 28,914 |
| 2006/07/21 | 1,530,000 | 1,560,000 | 1,530,000 | 1,560,000 | 26,812 |
| 2006/07/20 | 1,540,000 | 1,560,000 | 1,530,000 | 1,550,000 | 31,315 |
| 2006/07/19 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 30,635 |
| 2006/07/18 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 40,081 |
| 2006/07/14 | 1,600,000 | 1,620,000 | 1,570,000 | 1,580,000 | 39,192 |
| 2006/07/13 | 1,590,000 | 1,640,000 | 1,590,000 | 1,620,000 | 37,442 |
| 2006/07/12 | 1,640,000 | 1,650,000 | 1,620,000 | 1,620,000 | 42,929 |
| 2006/07/11 | 1,630,000 | 1,650,000 | 1,610,000 | 1,640,000 | 55,724 |
| 2006/07/10 | 1,530,000 | 1,630,000 | 1,520,000 | 1,630,000 | 62,665 |
| 2006/07/07 | 1,580,000 | 1,580,000 | 1,550,000 | 1,550,000 | 29,263 |
| 2006/07/06 | 1,570,000 | 1,590,000 | 1,550,000 | 1,560,000 | 48,519 |
| 2006/07/05 | 1,610,000 | 1,610,000 | 1,590,000 | 1,600,000 | 38,582 |
| 2006/07/04 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 44,979 |
| 2006/07/03 | 1,610,000 | 1,620,000 | 1,600,000 | 1,620,000 | 53,617 |
| 2006/06/30 | 1,600,000 | 1,600,000 | 1,580,000 | 1,600,000 | 70,896 |
| 2006/06/29 | 1,540,000 | 1,570,000 | 1,530,000 | 1,570,000 | 66,584 |
| 2006/06/28 | 1,530,000 | 1,540,000 | 1,500,000 | 1,530,000 | 42,328 |
| 2006/06/27 | 1,540,000 | 1,570,000 | 1,540,000 | 1,540,000 | 62,743 |
| 2006/06/26 | 1,500,000 | 1,530,000 | 1,490,000 | 1,520,000 | 42,861 |
| 2006/06/23 | 1,470,000 | 1,520,000 | 1,460,000 | 1,500,000 | 61,846 |
| 2006/06/22 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 55,317 |
| 2006/06/21 | 1,460,000 | 1,470,000 | 1,430,000 | 1,450,000 | 32,073 |
| 2006/06/20 | 1,440,000 | 1,470,000 | 1,440,000 | 1,450,000 | 30,219 |
| 2006/06/19 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 33,667 |
| 2006/06/16 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 71,183 |
| 2006/06/15 | 1,470,000 | 1,490,000 | 1,430,000 | 1,430,000 | 69,270 |
| 2006/06/14 | 1,390,000 | 1,410,000 | 1,370,000 | 1,410,000 | 76,958 |
| 2006/06/13 | 1,450,000 | 1,470,000 | 1,420,000 | 1,430,000 | 48,454 |
| 2006/06/12 | 1,470,000 | 1,480,000 | 1,470,000 | 1,470,000 | 22,512 |
| 2006/06/09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 70,208 |
| 2006/06/08 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 155,105 |
| 2006/06/07 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 54,801 |
| 2006/06/06 | 1,510,000 | 1,520,000 | 1,510,000 | 1,510,000 | 30,536 |
| 2006/06/05 | 1,550,000 | 1,560,000 | 1,510,000 | 1,540,000 | 53,286 |
| 2006/06/02 | 1,560,000 | 1,570,000 | 1,530,000 | 1,570,000 | 28,623 |
| 2006/06/01 | 1,560,000 | 1,580,000 | 1,530,000 | 1,550,000 | 40,799 |
| 2006/05/31 | 1,510,000 | 1,540,000 | 1,510,000 | 1,530,000 | 34,127 |
| 2006/05/30 | 1,550,000 | 1,560,000 | 1,530,000 | 1,550,000 | 25,997 |
| 2006/05/29 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 28,532 |
| 2006/05/26 | 1,490,000 | 1,520,000 | 1,490,000 | 1,500,000 | 40,788 |
| 2006/05/25 | 1,500,000 | 1,510,000 | 1,470,000 | 1,480,000 | 43,322 |
| 2006/05/24 | 1,550,000 | 1,560,000 | 1,490,000 | 1,530,000 | 66,933 |
| 2006/05/23 | 1,520,000 | 1,580,000 | 1,520,000 | 1,530,000 | 84,511 |
| 2006/05/22 | 1,670,000 | 1,680,000 | 1,630,000 | 1,630,000 | 37,666 |
| 2006/05/19 | 1,650,000 | 1,670,000 | 1,640,000 | 1,670,000 | 47,140 |
| 2006/05/18 | 1,670,000 | 1,690,000 | 1,640,000 | 1,660,000 | 53,540 |
| 2006/05/17 | 1,720,000 | 1,740,000 | 1,670,000 | 1,720,000 | 42,418 |
| 2006/05/16 | 1,760,000 | 1,770,000 | 1,700,000 | 1,710,000 | 38,177 |
| 2006/05/15 | 1,750,000 | 1,780,000 | 1,740,000 | 1,780,000 | 31,366 |
| 2006/05/12 | 1,780,000 | 1,790,000 | 1,770,000 | 1,770,000 | 35,678 |
| 2006/05/11 | 1,800,000 | 1,820,000 | 1,790,000 | 1,800,000 | 20,123 |
| 2006/05/10 | 1,840,000 | 1,840,000 | 1,820,000 | 1,820,000 | 20,487 |
| 2006/05/09 | 1,840,000 | 1,850,000 | 1,830,000 | 1,840,000 | 28,244 |
| 2006/05/08 | 1,840,000 | 1,850,000 | 1,830,000 | 1,840,000 | 50,456 |
| 2006/05/02 | 1,790,000 | 1,810,000 | 1,780,000 | 1,800,000 | 15,110 |
| 2006/05/01 | 1,780,000 | 1,790,000 | 1,770,000 | 1,790,000 | 15,986 |
| 2006/04/28 | 1,810,000 | 1,820,000 | 1,780,000 | 1,790,000 | 31,218 |
| 2006/04/27 | 1,820,000 | 1,830,000 | 1,800,000 | 1,810,000 | 14,911 |
| 2006/04/26 | 1,830,000 | 1,840,000 | 1,780,000 | 1,810,000 | 38,970 |
| 2006/04/25 | 1,810,000 | 1,830,000 | 1,790,000 | 1,830,000 | 32,953 |
| 2006/04/24 | 1,820,000 | 1,830,000 | 1,800,000 | 1,800,000 | 33,974 |
| 2006/04/21 | 1,840,000 | 1,860,000 | 1,820,000 | 1,840,000 | 35,244 |
| 2006/04/20 | 1,850,000 | 1,860,000 | 1,810,000 | 1,840,000 | 42,210 |
| 2006/04/19 | 1,880,000 | 1,910,000 | 1,840,000 | 1,840,000 | 51,659 |
| 2006/04/18 | 1,810,000 | 1,850,000 | 1,800,000 | 1,850,000 | 31,631 |
| 2006/04/17 | 1,840,000 | 1,840,000 | 1,810,000 | 1,820,000 | 21,728 |
| 2006/04/14 | 1,840,000 | 1,850,000 | 1,820,000 | 1,840,000 | 25,947 |
| 2006/04/13 | 1,850,000 | 1,850,000 | 1,810,000 | 1,840,000 | 51,936 |
| 2006/04/12 | 1,890,000 | 1,900,000 | 1,840,000 | 1,850,000 | 43,490 |
| 2006/04/11 | 1,930,000 | 1,940,000 | 1,900,000 | 1,910,000 | 32,394 |
| 2006/04/10 | 1,910,000 | 1,930,000 | 1,900,000 | 1,920,000 | 30,983 |
| 2006/04/07 | 1,920,000 | 1,950,000 | 1,910,000 | 1,930,000 | 49,442 |
| 2006/04/06 | 1,870,000 | 1,930,000 | 1,870,000 | 1,920,000 | 55,592 |
| 2006/04/05 | 1,830,000 | 1,880,000 | 1,820,000 | 1,850,000 | 55,247 |
| 2006/04/04 | 1,830,000 | 1,840,000 | 1,800,000 | 1,810,000 | 31,784 |
| 2006/04/03 | 1,820,000 | 1,840,000 | 1,810,000 | 1,840,000 | 37,006 |
| 2006/03/31 | 1,800,000 | 1,810,000 | 1,770,000 | 1,800,000 | 56,776 |
| 2006/03/30 | 1,730,000 | 1,800,000 | 1,720,000 | 1,780,000 | 66,114 |
| 2006/03/29 | 1,680,000 | 1,710,000 | 1,670,000 | 1,710,000 | 33,728 |
| 2006/03/28 | 1,690,000 | 1,690,000 | 1,670,000 | 1,680,000 | 17,754 |
| 2006/03/27 | 1,690,000 | 1,700,000 | 1,680,000 | 1,700,000 | 19,740 |
| 2006/03/24 | 1,660,000 | 1,690,000 | 1,660,000 | 1,690,000 | 17,342 |
| 2006/03/23 | 1,690,000 | 1,700,000 | 1,670,000 | 1,670,000 | 20,468 |
| 2006/03/22 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 25,730 |
| 2006/03/20 | 1,680,000 | 1,700,000 | 1,670,000 | 1,690,000 | 17,665 |
| 2006/03/17 | 1,670,000 | 1,680,000 | 1,650,000 | 1,670,000 | 24,299 |
| 2006/03/16 | 1,700,000 | 1,700,000 | 1,650,000 | 1,650,000 | 28,950 |
| 2006/03/15 | 1,710,000 | 1,720,000 | 1,690,000 | 1,690,000 | 21,264 |
| 2006/03/14 | 1,730,000 | 1,740,000 | 1,700,000 | 1,710,000 | 31,907 |
| 2006/03/13 | 1,710,000 | 1,730,000 | 1,700,000 | 1,730,000 | 27,874 |
| 2006/03/10 | 1,680,000 | 1,720,000 | 1,670,000 | 1,690,000 | 51,806 |
| 2006/03/09 | 1,650,000 | 1,680,000 | 1,650,000 | 1,680,000 | 37,773 |
| 2006/03/08 | 1,660,000 | 1,670,000 | 1,640,000 | 1,650,000 | 29,255 |
| 2006/03/07 | 1,680,000 | 1,690,000 | 1,660,000 | 1,670,000 | 28,865 |
| 2006/03/06 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 27,154 |
| 2006/03/03 | 1,710,000 | 1,710,000 | 1,670,000 | 1,690,000 | 34,354 |
| 2006/03/02 | 1,720,000 | 1,730,000 | 1,700,000 | 1,710,000 | 23,205 |
| 2006/03/01 | 1,740,000 | 1,750,000 | 1,700,000 | 1,710,000 | 64,399 |
| 2006/02/28 | 1,720,000 | 1,750,000 | 1,700,000 | 1,750,000 | 110,106 |
| 2006/02/27 | 1,680,000 | 1,700,000 | 1,670,000 | 1,700,000 | 48,983 |
| 2006/02/24 | 1,640,000 | 1,670,000 | 1,640,000 | 1,660,000 | 32,928 |
| 2006/02/23 | 1,620,000 | 1,650,000 | 1,610,000 | 1,630,000 | 34,059 |
| 2006/02/22 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 31,141 |
| 2006/02/21 | 1,590,000 | 1,610,000 | 1,580,000 | 1,600,000 | 29,100 |
| 2006/02/20 | 1,620,000 | 1,630,000 | 1,550,000 | 1,570,000 | 37,820 |
| 2006/02/17 | 1,640,000 | 1,660,000 | 1,630,000 | 1,640,000 | 35,278 |
| 2006/02/16 | 1,630,000 | 1,650,000 | 1,610,000 | 1,650,000 | 27,467 |
| 2006/02/15 | 1,640,000 | 1,650,000 | 1,610,000 | 1,620,000 | 49,705 |
| 2006/02/14 | 1,590,000 | 1,620,000 | 1,570,000 | 1,610,000 | 49,472 |
| 2006/02/13 | 1,590,000 | 1,600,000 | 1,560,000 | 1,590,000 | 23,992 |
| 2006/02/10 | 1,650,000 | 1,650,000 | 1,580,000 | 1,610,000 | 36,573 |
| 2006/02/09 | 1,640,000 | 1,660,000 | 1,610,000 | 1,630,000 | 34,457 |
| 2006/02/08 | 1,630,000 | 1,640,000 | 1,610,000 | 1,610,000 | 40,207 |
| 2006/02/07 | 1,670,000 | 1,670,000 | 1,650,000 | 1,660,000 | 17,781 |
| 2006/02/06 | 1,690,000 | 1,700,000 | 1,650,000 | 1,650,000 | 36,948 |
| 2006/02/03 | 1,690,000 | 1,700,000 | 1,670,000 | 1,690,000 | 21,831 |
| 2006/02/02 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 22,745 |
| 2006/02/01 | 1,670,000 | 1,690,000 | 1,660,000 | 1,660,000 | 25,074 |
| 2006/01/31 | 1,680,000 | 1,710,000 | 1,670,000 | 1,690,000 | 38,272 |
| 2006/01/30 | 1,700,000 | 1,710,000 | 1,660,000 | 1,680,000 | 59,361 |
| 2006/01/27 | 1,620,000 | 1,670,000 | 1,620,000 | 1,660,000 | 71,881 |
| 2006/01/26 | 1,540,000 | 1,580,000 | 1,540,000 | 1,580,000 | 33,213 |
| 2006/01/25 | 1,520,000 | 1,550,000 | 1,510,000 | 1,520,000 | 43,463 |
| 2006/01/24 | 1,510,000 | 1,530,000 | 1,490,000 | 1,500,000 | 32,572 |
| 2006/01/23 | 1,460,000 | 1,500,000 | 1,460,000 | 1,500,000 | 39,603 |
| 2006/01/20 | 1,550,000 | 1,570,000 | 1,510,000 | 1,520,000 | 41,131 |
| 2006/01/19 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 50,784 |
| 2006/01/18 | 1,500,000 | 1,530,000 | 1,460,000 | 1,510,000 | 62,405 |
| 2006/01/17 | 1,530,000 | 1,570,000 | 1,520,000 | 1,520,000 | 37,449 |
| 2006/01/16 | 1,520,000 | 1,560,000 | 1,510,000 | 1,530,000 | 38,503 |
| 2006/01/13 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 33,616 |
| 2006/01/12 | 1,540,000 | 1,540,000 | 1,510,000 | 1,530,000 | 46,890 |
| 2006/01/11 | 1,530,000 | 1,550,000 | 1,510,000 | 1,550,000 | 44,313 |
| 2006/01/10 | 1,620,000 | 1,630,000 | 1,520,000 | 1,540,000 | 51,252 |
| 2006/01/06 | 1,630,000 | 1,640,000 | 1,610,000 | 1,610,000 | 19,080 |
| 2006/01/05 | 1,650,000 | 1,650,000 | 1,630,000 | 1,640,000 | 16,336 |
| 2006/01/04 | 1,640,000 | 1,650,000 | 1,620,000 | 1,630,000 | 20,160 |