(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)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 | 1,699 | 1,704 | 1,696 | 1,700 | 1,726,000 |
| 2006/12/28 | 1,700 | 1,702 | 1,690 | 1,694 | 2,149,300 |
| 2006/12/27 | 1,694 | 1,699 | 1,693 | 1,696 | 1,911,000 |
| 2006/12/26 | 1,677 | 1,690 | 1,676 | 1,689 | 462,400 |
| 2006/12/25 | 1,689 | 1,689 | 1,677 | 1,680 | 1,478,900 |
| 2006/12/22 | 1,689 | 1,690 | 1,680 | 1,690 | 1,348,000 |
| 2006/12/21 | 1,685 | 1,692 | 1,683 | 1,687 | 2,227,400 |
| 2006/12/20 | 1,668 | 1,685 | 1,667 | 1,685 | 3,483,200 |
| 2006/12/19 | 1,677 | 1,678 | 1,659 | 1,660 | 2,318,400 |
| 2006/12/18 | 1,679 | 1,685 | 1,674 | 1,682 | 2,655,600 |
| 2006/12/15 | 1,673 | 1,679 | 1,669 | 1,673 | 2,905,300 |
| 2006/12/14 | 1,655 | 1,667 | 1,655 | 1,667 | 1,336,400 |
| 2006/12/13 | 1,650 | 1,654 | 1,645 | 1,653 | 1,137,400 |
| 2006/12/12 | 1,649 | 1,657 | 1,647 | 1,652 | 1,770,300 |
| 2006/12/11 | 1,642 | 1,647 | 1,638 | 1,644 | 1,762,600 |
| 2006/12/08 | 1,640 | 1,641 | 1,628 | 1,629 | 2,807,700 |
| 2006/12/07 | 1,636 | 1,645 | 1,630 | 1,637 | 1,879,600 |
| 2006/12/06 | 1,618 | 1,634 | 1,613 | 1,631 | 1,042,700 |
| 2006/12/05 | 1,629 | 1,630 | 1,611 | 1,616 | 1,496,500 |
| 2006/12/04 | 1,614 | 1,626 | 1,610 | 1,621 | 1,322,300 |
| 2006/12/01 | 1,624 | 1,627 | 1,614 | 1,619 | 2,789,700 |
| 2006/11/30 | 1,607 | 1,620 | 1,604 | 1,619 | 2,477,000 |
| 2006/11/29 | 1,578 | 1,598 | 1,577 | 1,596 | 1,918,100 |
| 2006/11/28 | 1,545 | 1,571 | 1,545 | 1,571 | 8,292,800 |
| 2006/11/27 | 1,542 | 1,572 | 1,538 | 1,567 | 1,782,500 |
| 2006/11/24 | 1,559 | 1,559 | 1,541 | 1,552 | 3,945,200 |
| 2006/11/22 | 1,546 | 1,566 | 1,541 | 1,564 | 2,814,200 |
| 2006/11/21 | 1,550 | 1,554 | 1,542 | 1,547 | 3,255,500 |
| 2006/11/20 | 1,578 | 1,583 | 1,547 | 1,547 | 3,053,300 |
| 2006/11/17 | 1,599 | 1,601 | 1,585 | 1,588 | 5,338,000 |
| 2006/11/16 | 1,613 | 1,620 | 1,595 | 1,597 | 856,600 |
| 2006/11/15 | 1,622 | 1,622 | 1,605 | 1,607 | 1,966,200 |
| 2006/11/14 | 1,602 | 1,616 | 1,601 | 1,611 | 2,370,300 |
| 2006/11/13 | 1,586 | 1,590 | 1,572 | 1,586 | 3,715,000 |
| 2006/11/10 | 1,598 | 1,608 | 1,593 | 1,596 | 3,409,100 |
| 2006/11/09 | 1,607 | 1,617 | 1,594 | 1,603 | 3,252,500 |
| 2006/11/08 | 1,633 | 1,635 | 1,611 | 1,611 | 2,151,600 |
| 2006/11/07 | 1,646 | 1,646 | 1,630 | 1,633 | 2,765,300 |
| 2006/11/06 | 1,625 | 1,634 | 1,616 | 1,629 | 2,675,800 |
| 2006/11/02 | 1,624 | 1,635 | 1,622 | 1,633 | 2,832,300 |
| 2006/11/01 | 1,630 | 1,642 | 1,622 | 1,637 | 1,859,500 |
| 2006/10/31 | 1,638 | 1,642 | 1,627 | 1,632 | 3,090,400 |
| 2006/10/30 | 1,652 | 1,652 | 1,632 | 1,637 | 4,610,900 |
| 2006/10/27 | 1,685 | 1,686 | 1,662 | 1,667 | 2,295,400 |
| 2006/10/26 | 1,679 | 1,683 | 1,674 | 1,679 | 1,539,800 |
| 2006/10/25 | 1,683 | 1,683 | 1,667 | 1,667 | 987,200 |
| 2006/10/24 | 1,685 | 1,688 | 1,675 | 1,676 | 2,117,800 |
| 2006/10/23 | 1,655 | 1,674 | 1,652 | 1,669 | 5,428,800 |
| 2006/10/20 | 1,654 | 1,661 | 1,650 | 1,656 | 1,126,400 |
| 2006/10/19 | 1,662 | 1,664 | 1,646 | 1,651 | 1,737,800 |
| 2006/10/18 | 1,643 | 1,656 | 1,634 | 1,656 | 2,223,900 |
| 2006/10/17 | 1,661 | 1,662 | 1,648 | 1,651 | 2,741,500 |
| 2006/10/16 | 1,657 | 1,665 | 1,653 | 1,660 | 1,535,200 |
| 2006/10/13 | 1,648 | 1,652 | 1,640 | 1,643 | 2,568,700 |
| 2006/10/12 | 1,640 | 1,643 | 1,628 | 1,629 | 2,076,100 |
| 2006/10/11 | 1,654 | 1,660 | 1,637 | 1,640 | 1,443,100 |
| 2006/10/10 | 1,636 | 1,662 | 1,636 | 1,648 | 3,135,700 |
| 2006/10/06 | 1,647 | 1,650 | 1,641 | 1,649 | 1,066,500 |
| 2006/10/05 | 1,640 | 1,648 | 1,632 | 1,648 | 1,845,700 |
| 2006/10/04 | 1,633 | 1,643 | 1,611 | 1,616 | 1,478,600 |
| 2006/10/03 | 1,633 | 1,637 | 1,626 | 1,631 | 1,555,100 |
| 2006/10/02 | 1,634 | 1,645 | 1,627 | 1,643 | 1,575,200 |
| 2006/09/29 | 1,625 | 1,626 | 1,616 | 1,624 | 1,513,000 |
| 2006/09/28 | 1,610 | 1,618 | 1,607 | 1,616 | 1,247,900 |
| 2006/09/27 | 1,583 | 1,606 | 1,580 | 1,603 | 2,525,000 |
| 2006/09/26 | 1,570 | 1,579 | 1,560 | 1,566 | 1,818,700 |
| 2006/09/25 | 1,560 | 1,572 | 1,552 | 1,568 | 1,447,700 |
| 2006/09/22 | 1,576 | 1,584 | 1,567 | 1,572 | 1,691,000 |
| 2006/09/21 | 1,590 | 1,592 | 1,567 | 1,588 | 1,427,900 |
| 2006/09/20 | 1,586 | 1,589 | 1,572 | 1,578 | 1,880,000 |
| 2006/09/19 | 1,609 | 1,623 | 1,599 | 1,600 | 1,400,000 |
| 2006/09/15 | 1,607 | 1,607 | 1,592 | 1,602 | 1,652,700 |
| 2006/09/14 | 1,599 | 1,613 | 1,596 | 1,606 | 1,139,400 |
| 2006/09/13 | 1,620 | 1,620 | 1,590 | 1,592 | 2,294,100 |
| 2006/09/12 | 1,608 | 1,608 | 1,592 | 1,593 | 3,695,400 |
| 2006/09/11 | 1,625 | 1,628 | 1,603 | 1,603 | 1,990,000 |
| 2006/09/08 | 1,619 | 1,634 | 1,612 | 1,625 | 1,877,200 |
| 2006/09/07 | 1,640 | 1,640 | 1,619 | 1,622 | 3,295,400 |
| 2006/09/06 | 1,660 | 1,663 | 1,649 | 1,653 | 1,011,800 |
| 2006/09/05 | 1,662 | 1,663 | 1,652 | 1,662 | 1,098,900 |
| 2006/09/04 | 1,656 | 1,665 | 1,656 | 1,661 | 1,408,100 |
| 2006/09/01 | 1,637 | 1,643 | 1,633 | 1,643 | 1,233,400 |
| 2006/08/31 | 1,624 | 1,649 | 1,621 | 1,645 | 1,796,200 |
| 2006/08/30 | 1,627 | 1,631 | 1,613 | 1,621 | 797,500 |
| 2006/08/29 | 1,622 | 1,627 | 1,616 | 1,625 | 835,500 |
| 2006/08/28 | 1,629 | 1,633 | 1,609 | 1,610 | 1,454,600 |
| 2006/08/25 | 1,629 | 1,647 | 1,623 | 1,630 | 2,422,700 |
| 2006/08/24 | 1,640 | 1,642 | 1,626 | 1,633 | 3,657,100 |
| 2006/08/23 | 1,647 | 1,655 | 1,644 | 1,649 | 1,284,500 |
| 2006/08/22 | 1,637 | 1,655 | 1,635 | 1,651 | 1,400,900 |
| 2006/08/21 | 1,652 | 1,654 | 1,630 | 1,635 | 1,304,600 |
| 2006/08/18 | 1,646 | 1,654 | 1,641 | 1,652 | 1,253,400 |
| 2006/08/17 | 1,650 | 1,653 | 1,639 | 1,642 | 1,340,600 |
| 2006/08/16 | 1,628 | 1,640 | 1,628 | 1,637 | 1,586,100 |
| 2006/08/15 | 1,608 | 1,620 | 1,605 | 1,615 | 1,290,500 |
| 2006/08/14 | 1,586 | 1,610 | 1,582 | 1,607 | 1,298,100 |
| 2006/08/11 | 1,591 | 1,595 | 1,583 | 1,587 | 911,800 |
| 2006/08/10 | 1,584 | 1,597 | 1,582 | 1,592 | 2,558,400 |
| 2006/08/09 | 1,567 | 1,587 | 1,550 | 1,587 | 3,159,600 |
| 2006/08/08 | 1,554 | 1,573 | 1,551 | 1,571 | 1,031,500 |
| 2006/08/07 | 1,582 | 1,583 | 1,548 | 1,551 | 1,711,500 |
| 2006/08/04 | 1,579 | 1,586 | 1,573 | 1,580 | 903,100 |
| 2006/08/03 | 1,585 | 1,588 | 1,575 | 1,580 | 1,659,100 |
| 2006/08/02 | 1,566 | 1,579 | 1,561 | 1,579 | 1,058,300 |
| 2006/08/01 | 1,580 | 1,587 | 1,569 | 1,575 | 611,000 |
| 2006/07/31 | 1,587 | 1,590 | 1,579 | 1,582 | 1,005,000 |
| 2006/07/28 | 1,560 | 1,570 | 1,550 | 1,568 | 1,758,200 |
| 2006/07/27 | 1,531 | 1,557 | 1,523 | 1,553 | 971,700 |
| 2006/07/26 | 1,549 | 1,553 | 1,527 | 1,530 | 979,100 |
| 2006/07/25 | 1,543 | 1,548 | 1,539 | 1,542 | 2,296,900 |
| 2006/07/24 | 1,509 | 1,528 | 1,499 | 1,523 | 2,180,400 |
| 2006/07/21 | 1,525 | 1,528 | 1,520 | 1,525 | 1,444,200 |
| 2006/07/20 | 1,523 | 1,539 | 1,519 | 1,539 | 2,842,100 |
| 2006/07/19 | 1,492 | 1,498 | 1,482 | 1,487 | 2,776,700 |
| 2006/07/18 | 1,506 | 1,514 | 1,483 | 1,483 | 7,089,300 |
| 2006/07/14 | 1,531 | 1,549 | 1,529 | 1,530 | 5,528,100 |
| 2006/07/13 | 1,553 | 1,579 | 1,550 | 1,558 | 3,041,000 |
| 2006/07/12 | 1,582 | 1,592 | 1,564 | 1,573 | 1,936,900 |
| 2006/07/11 | 1,598 | 1,599 | 1,581 | 1,596 | 1,201,000 |
| 2006/07/10 | 1,561 | 1,604 | 1,558 | 1,601 | 1,909,100 |
| 2006/07/07 | 1,595 | 1,596 | 1,578 | 1,580 | 949,500 |
| 2006/07/06 | 1,589 | 1,595 | 1,575 | 1,584 | 3,063,200 |
| 2006/07/05 | 1,597 | 1,608 | 1,590 | 1,599 | 2,292,100 |
| 2006/07/04 | 1,625 | 1,629 | 1,620 | 1,626 | 2,833,900 |
| 2006/07/03 | 1,617 | 1,621 | 1,610 | 1,615 | 3,383,700 |
| 2006/06/30 | 1,606 | 1,609 | 1,592 | 1,608 | 15,543,900 |
| 2006/06/29 | 1,557 | 1,572 | 1,557 | 1,568 | 23,984,600 |
| 2006/06/28 | 1,553 | 1,558 | 1,541 | 1,549 | 2,317,300 |
| 2006/06/27 | 1,574 | 1,578 | 1,566 | 1,571 | 1,068,600 |
| 2006/06/26 | 1,567 | 1,575 | 1,556 | 1,575 | 1,519,800 |
| 2006/06/23 | 1,561 | 1,571 | 1,541 | 1,571 | 2,713,500 |
| 2006/06/22 | 1,550 | 1,574 | 1,548 | 1,574 | 1,735,700 |
| 2006/06/21 | 1,541 | 1,541 | 1,513 | 1,530 | 1,839,200 |
| 2006/06/20 | 1,541 | 1,550 | 1,526 | 1,535 | 2,837,700 |
| 2006/06/19 | 1,550 | 1,557 | 1,543 | 1,551 | 2,290,600 |
| 2006/06/16 | 1,560 | 1,565 | 1,549 | 1,556 | 4,401,000 |
| 2006/06/15 | 1,522 | 1,523 | 1,505 | 1,516 | 6,488,000 |
| 2006/06/14 | 1,458 | 1,501 | 1,457 | 1,491 | 9,731,800 |
| 2006/06/13 | 1,504 | 1,518 | 1,479 | 1,484 | 7,484,300 |
| 2006/06/12 | 1,515 | 1,536 | 1,505 | 1,530 | 2,332,700 |
| 2006/06/09 | 1,507 | 1,529 | 1,486 | 1,524 | 7,051,000 |
| 2006/06/08 | 1,533 | 1,538 | 1,493 | 1,500 | 8,406,200 |
| 2006/06/07 | 1,576 | 1,590 | 1,554 | 1,557 | 5,308,600 |
| 2006/06/06 | 1,600 | 1,604 | 1,587 | 1,592 | 1,361,200 |
| 2006/06/05 | 1,627 | 1,627 | 1,612 | 1,619 | 6,875,900 |
| 2006/06/02 | 1,617 | 1,628 | 1,578 | 1,627 | 5,780,700 |
| 2006/06/01 | 1,624 | 1,627 | 1,600 | 1,604 | 3,239,000 |
| 2006/05/31 | 1,604 | 1,614 | 1,602 | 1,606 | 2,080,100 |
| 2006/05/30 | 1,638 | 1,642 | 1,630 | 1,640 | 1,581,200 |
| 2006/05/29 | 1,651 | 1,653 | 1,634 | 1,639 | 2,672,200 |
| 2006/05/26 | 1,624 | 1,638 | 1,620 | 1,638 | 1,635,900 |
| 2006/05/25 | 1,617 | 1,622 | 1,604 | 1,607 | 1,867,400 |
| 2006/05/24 | 1,616 | 1,629 | 1,596 | 1,626 | 5,397,900 |
| 2006/05/23 | 1,620 | 1,624 | 1,602 | 1,602 | 8,408,100 |
| 2006/05/22 | 1,674 | 1,675 | 1,635 | 1,636 | 2,807,600 |
| 2006/05/19 | 1,644 | 1,664 | 1,637 | 1,664 | 2,464,100 |
| 2006/05/18 | 1,640 | 1,657 | 1,636 | 1,655 | 2,773,800 |
| 2006/05/17 | 1,675 | 1,681 | 1,651 | 1,678 | 3,918,700 |
| 2006/05/16 | 1,700 | 1,711 | 1,664 | 1,668 | 3,673,700 |
| 2006/05/15 | 1,682 | 1,705 | 1,682 | 1,704 | 3,180,600 |
| 2006/05/12 | 1,715 | 1,715 | 1,696 | 1,712 | 3,618,600 |
| 2006/05/11 | 1,741 | 1,755 | 1,730 | 1,734 | 1,796,800 |
| 2006/05/10 | 1,767 | 1,774 | 1,741 | 1,746 | 7,695,200 |
| 2006/05/09 | 1,775 | 1,780 | 1,769 | 1,771 | 1,991,200 |
| 2006/05/08 | 1,787 | 1,790 | 1,773 | 1,779 | 2,508,700 |
| 2006/05/02 | 1,740 | 1,764 | 1,739 | 1,761 | 1,360,500 |
| 2006/05/01 | 1,739 | 1,746 | 1,735 | 1,740 | 1,806,200 |
| 2006/04/28 | 1,743 | 1,746 | 1,722 | 1,738 | 2,479,400 |
| 2006/04/27 | 1,754 | 1,764 | 1,752 | 1,754 | 2,116,100 |
| 2006/04/26 | 1,745 | 1,752 | 1,738 | 1,745 | 1,484,200 |
| 2006/04/25 | 1,734 | 1,745 | 1,723 | 1,743 | 3,054,300 |
| 2006/04/24 | 1,762 | 1,763 | 1,732 | 1,735 | 4,672,100 |
| 2006/04/21 | 1,769 | 1,788 | 1,765 | 1,778 | 3,157,200 |
| 2006/04/20 | 1,777 | 1,777 | 1,764 | 1,768 | 3,459,600 |
| 2006/04/19 | 1,781 | 1,789 | 1,772 | 1,773 | 2,189,300 |
| 2006/04/18 | 1,738 | 1,766 | 1,734 | 1,766 | 1,568,500 |
| 2006/04/17 | 1,768 | 1,768 | 1,741 | 1,743 | 1,462,900 |
| 2006/04/14 | 1,774 | 1,775 | 1,758 | 1,769 | 1,557,900 |
| 2006/04/13 | 1,772 | 1,777 | 1,748 | 1,764 | 1,949,500 |
| 2006/04/12 | 1,784 | 1,785 | 1,764 | 1,770 | 2,938,400 |
| 2006/04/11 | 1,801 | 1,803 | 1,781 | 1,794 | 2,120,400 |
| 2006/04/10 | 1,800 | 1,802 | 1,791 | 1,799 | 2,308,300 |
| 2006/04/07 | 1,805 | 1,806 | 1,791 | 1,803 | 1,771,100 |
| 2006/04/06 | 1,784 | 1,800 | 1,783 | 1,800 | 3,145,100 |
| 2006/04/05 | 1,780 | 1,791 | 1,763 | 1,770 | 4,113,000 |
| 2006/04/04 | 1,777 | 1,785 | 1,769 | 1,772 | 3,782,500 |
| 2006/04/03 | 1,755 | 1,783 | 1,755 | 1,777 | 3,529,700 |
| 2006/03/31 | 1,757 | 1,760 | 1,746 | 1,747 | 3,258,700 |
| 2006/03/30 | 1,745 | 1,758 | 1,740 | 1,749 | 3,942,100 |
| 2006/03/29 | 1,717 | 1,738 | 1,710 | 1,738 | 2,807,500 |
| 2006/03/28 | 1,707 | 1,718 | 1,696 | 1,717 | 1,795,000 |
| 2006/03/27 | 1,709 | 1,715 | 1,704 | 1,708 | 6,497,300 |
| 2006/03/24 | 1,692 | 1,705 | 1,692 | 1,703 | 1,547,500 |
| 2006/03/23 | 1,712 | 1,713 | 1,692 | 1,695 | 1,040,100 |
| 2006/03/22 | 1,702 | 1,703 | 1,694 | 1,697 | 3,721,500 |
| 2006/03/20 | 1,675 | 1,705 | 1,675 | 1,703 | 8,396,600 |
| 2006/03/17 | 1,667 | 1,679 | 1,660 | 1,676 | 3,037,100 |
| 2006/03/16 | 1,683 | 1,684 | 1,653 | 1,658 | 1,260,800 |
| 2006/03/15 | 1,687 | 1,688 | 1,679 | 1,681 | 2,677,300 |
| 2006/03/14 | 1,690 | 1,693 | 1,677 | 1,680 | 2,586,000 |
| 2006/03/13 | 1,679 | 1,688 | 1,679 | 1,688 | 7,435,400 |
| 2006/03/10 | 1,650 | 1,674 | 1,649 | 1,664 | 5,918,500 |
| 2006/03/09 | 1,617 | 1,655 | 1,617 | 1,654 | 3,155,600 |
| 2006/03/08 | 1,620 | 1,625 | 1,610 | 1,616 | 3,033,200 |
| 2006/03/07 | 1,636 | 1,640 | 1,626 | 1,631 | 2,305,600 |
| 2006/03/06 | 1,626 | 1,641 | 1,615 | 1,641 | 4,471,900 |
| 2006/03/03 | 1,633 | 1,642 | 1,623 | 1,628 | 1,755,300 |
| 2006/03/02 | 1,663 | 1,664 | 1,643 | 1,645 | 2,315,000 |
| 2006/03/01 | 1,648 | 1,659 | 1,646 | 1,646 | 2,929,400 |
| 2006/02/28 | 1,674 | 1,677 | 1,649 | 1,671 | 4,460,300 |
| 2006/02/27 | 1,666 | 1,678 | 1,662 | 1,665 | 3,871,600 |
| 2006/02/24 | 1,650 | 1,663 | 1,642 | 1,663 | 2,831,600 |
| 2006/02/23 | 1,639 | 1,657 | 1,636 | 1,651 | 2,503,000 |
| 2006/02/22 | 1,626 | 1,638 | 1,616 | 1,621 | 3,624,400 |
| 2006/02/21 | 1,606 | 1,627 | 1,600 | 1,623 | 3,347,400 |
| 2006/02/20 | 1,606 | 1,609 | 1,581 | 1,583 | 6,048,300 |
| 2006/02/17 | 1,649 | 1,655 | 1,615 | 1,623 | 4,254,500 |
| 2006/02/16 | 1,634 | 1,650 | 1,628 | 1,644 | 2,472,100 |
| 2006/02/15 | 1,669 | 1,670 | 1,634 | 1,634 | 3,954,500 |
| 2006/02/14 | 1,623 | 1,647 | 1,604 | 1,646 | 4,763,900 |
| 2006/02/13 | 1,660 | 1,661 | 1,630 | 1,630 | 6,384,000 |
| 2006/02/10 | 1,698 | 1,700 | 1,656 | 1,673 | 2,713,600 |
| 2006/02/09 | 1,700 | 1,709 | 1,688 | 1,697 | 3,476,500 |
| 2006/02/08 | 1,714 | 1,719 | 1,684 | 1,687 | 4,473,700 |
| 2006/02/07 | 1,730 | 1,731 | 1,722 | 1,728 | 899,700 |
| 2006/02/06 | 1,728 | 1,733 | 1,710 | 1,729 | 1,360,600 |
| 2006/02/03 | 1,716 | 1,723 | 1,712 | 1,723 | 1,065,100 |
| 2006/02/02 | 1,727 | 1,734 | 1,721 | 1,726 | 3,207,200 |
| 2006/02/01 | 1,717 | 1,727 | 1,708 | 1,709 | 2,290,100 |
| 2006/01/31 | 1,725 | 1,734 | 1,715 | 1,726 | 1,822,000 |
| 2006/01/30 | 1,732 | 1,737 | 1,719 | 1,720 | 4,619,700 |
| 2006/01/27 | 1,698 | 1,707 | 1,683 | 1,704 | 3,847,700 |
| 2006/01/26 | 1,645 | 1,658 | 1,645 | 1,655 | 2,917,200 |
| 2006/01/25 | 1,634 | 1,651 | 1,630 | 1,635 | 6,022,100 |
| 2006/01/24 | 1,614 | 1,630 | 1,612 | 1,625 | 2,845,100 |
| 2006/01/23 | 1,607 | 1,629 | 1,597 | 1,600 | 6,026,500 |
| 2006/01/20 | 1,664 | 1,665 | 1,623 | 1,634 | 9,869,000 |
| 2006/01/19 | 1,582 | 1,638 | 1,582 | 1,634 | 4,414,500 |
| 2006/01/18 | 1,627 | 1,631 | 1,551 | 1,587 | 11,630,200 |
| 2006/01/17 | 1,670 | 1,691 | 1,638 | 1,642 | 5,932,700 |
| 2006/01/16 | 1,689 | 1,695 | 1,674 | 1,685 | 6,171,300 |
| 2006/01/13 | 1,691 | 1,701 | 1,687 | 1,692 | 2,514,100 |
| 2006/01/12 | 1,697 | 1,697 | 1,682 | 1,692 | 3,974,900 |
| 2006/01/11 | 1,670 | 1,684 | 1,654 | 1,683 | 4,792,200 |
| 2006/01/10 | 1,708 | 1,708 | 1,671 | 1,674 | 5,626,000 |
| 2006/01/06 | 1,699 | 1,706 | 1,691 | 1,698 | 3,316,200 |
| 2006/01/05 | 1,695 | 1,699 | 1,688 | 1,697 | 21,565,900 |
| 2006/01/04 | 1,693 | 1,693 | 1,678 | 1,686 | 8,233,600 |