積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,733 | 1,749 | 1,725 | 1,733 | 1,787,000 |
| 2006/12/28 | 1,723 | 1,729 | 1,714 | 1,720 | 1,865,000 |
| 2006/12/27 | 1,720 | 1,725 | 1,704 | 1,712 | 1,577,000 |
| 2006/12/26 | 1,687 | 1,712 | 1,684 | 1,712 | 1,774,000 |
| 2006/12/25 | 1,689 | 1,690 | 1,674 | 1,678 | 1,881,000 |
| 2006/12/22 | 1,693 | 1,715 | 1,684 | 1,710 | 2,563,000 |
| 2006/12/21 | 1,717 | 1,737 | 1,702 | 1,705 | 5,669,000 |
| 2006/12/20 | 1,667 | 1,694 | 1,659 | 1,692 | 3,630,000 |
| 2006/12/19 | 1,659 | 1,662 | 1,636 | 1,637 | 4,625,000 |
| 2006/12/18 | 1,698 | 1,698 | 1,665 | 1,674 | 4,136,000 |
| 2006/12/15 | 1,705 | 1,705 | 1,691 | 1,694 | 2,600,000 |
| 2006/12/14 | 1,650 | 1,684 | 1,650 | 1,682 | 3,742,000 |
| 2006/12/13 | 1,660 | 1,667 | 1,639 | 1,649 | 5,789,000 |
| 2006/12/12 | 1,710 | 1,712 | 1,660 | 1,670 | 8,027,000 |
| 2006/12/11 | 1,741 | 1,741 | 1,718 | 1,726 | 1,907,000 |
| 2006/12/08 | 1,717 | 1,748 | 1,716 | 1,726 | 4,972,000 |
| 2006/12/07 | 1,745 | 1,746 | 1,721 | 1,730 | 2,244,000 |
| 2006/12/06 | 1,725 | 1,744 | 1,719 | 1,744 | 2,436,000 |
| 2006/12/05 | 1,748 | 1,749 | 1,712 | 1,717 | 2,258,000 |
| 2006/12/04 | 1,715 | 1,739 | 1,693 | 1,734 | 2,723,000 |
| 2006/12/01 | 1,734 | 1,755 | 1,722 | 1,725 | 2,293,000 |
| 2006/11/30 | 1,735 | 1,752 | 1,715 | 1,751 | 2,762,000 |
| 2006/11/29 | 1,684 | 1,711 | 1,673 | 1,701 | 2,346,000 |
| 2006/11/28 | 1,636 | 1,666 | 1,627 | 1,661 | 2,723,000 |
| 2006/11/27 | 1,647 | 1,688 | 1,644 | 1,665 | 3,356,000 |
| 2006/11/24 | 1,672 | 1,672 | 1,638 | 1,647 | 3,011,000 |
| 2006/11/22 | 1,642 | 1,675 | 1,626 | 1,675 | 1,712,000 |
| 2006/11/21 | 1,622 | 1,656 | 1,613 | 1,642 | 3,213,000 |
| 2006/11/20 | 1,663 | 1,686 | 1,633 | 1,638 | 2,744,000 |
| 2006/11/17 | 1,727 | 1,727 | 1,676 | 1,689 | 4,990,000 |
| 2006/11/16 | 1,759 | 1,786 | 1,758 | 1,762 | 1,380,000 |
| 2006/11/15 | 1,772 | 1,796 | 1,754 | 1,764 | 2,278,000 |
| 2006/11/14 | 1,768 | 1,789 | 1,764 | 1,787 | 2,310,000 |
| 2006/11/13 | 1,731 | 1,750 | 1,712 | 1,734 | 2,401,000 |
| 2006/11/10 | 1,775 | 1,786 | 1,749 | 1,752 | 3,196,000 |
| 2006/11/09 | 1,812 | 1,812 | 1,770 | 1,794 | 2,559,000 |
| 2006/11/08 | 1,821 | 1,834 | 1,806 | 1,811 | 2,823,000 |
| 2006/11/07 | 1,837 | 1,847 | 1,826 | 1,831 | 1,920,000 |
| 2006/11/06 | 1,813 | 1,846 | 1,804 | 1,829 | 2,299,000 |
| 2006/11/02 | 1,855 | 1,859 | 1,821 | 1,843 | 1,973,000 |
| 2006/11/01 | 1,861 | 1,885 | 1,840 | 1,882 | 3,248,000 |
| 2006/10/31 | 1,871 | 1,871 | 1,830 | 1,849 | 3,983,000 |
| 2006/10/30 | 1,917 | 1,919 | 1,871 | 1,881 | 3,001,000 |
| 2006/10/27 | 1,917 | 1,928 | 1,899 | 1,918 | 3,933,000 |
| 2006/10/26 | 1,896 | 1,908 | 1,886 | 1,894 | 1,610,000 |
| 2006/10/25 | 1,900 | 1,904 | 1,874 | 1,884 | 2,001,000 |
| 2006/10/24 | 1,912 | 1,917 | 1,887 | 1,896 | 2,411,000 |
| 2006/10/23 | 1,875 | 1,902 | 1,861 | 1,899 | 2,890,000 |
| 2006/10/20 | 1,875 | 1,882 | 1,860 | 1,874 | 1,644,000 |
| 2006/10/19 | 1,878 | 1,884 | 1,859 | 1,866 | 2,253,000 |
| 2006/10/18 | 1,851 | 1,866 | 1,838 | 1,862 | 2,518,000 |
| 2006/10/17 | 1,881 | 1,881 | 1,839 | 1,851 | 1,704,000 |
| 2006/10/16 | 1,859 | 1,885 | 1,857 | 1,880 | 3,202,000 |
| 2006/10/13 | 1,840 | 1,855 | 1,835 | 1,845 | 2,781,000 |
| 2006/10/12 | 1,840 | 1,843 | 1,818 | 1,818 | 2,226,000 |
| 2006/10/11 | 1,842 | 1,858 | 1,825 | 1,831 | 2,771,000 |
| 2006/10/10 | 1,838 | 1,859 | 1,824 | 1,848 | 2,353,000 |
| 2006/10/06 | 1,854 | 1,854 | 1,822 | 1,841 | 3,426,000 |
| 2006/10/05 | 1,813 | 1,852 | 1,808 | 1,852 | 5,238,000 |
| 2006/10/04 | 1,813 | 1,824 | 1,773 | 1,785 | 3,751,000 |
| 2006/10/03 | 1,817 | 1,817 | 1,785 | 1,803 | 2,790,000 |
| 2006/10/02 | 1,796 | 1,824 | 1,790 | 1,816 | 3,831,000 |
| 2006/09/29 | 1,775 | 1,789 | 1,763 | 1,787 | 2,682,000 |
| 2006/09/28 | 1,763 | 1,783 | 1,758 | 1,776 | 2,240,000 |
| 2006/09/27 | 1,761 | 1,783 | 1,736 | 1,778 | 3,458,000 |
| 2006/09/26 | 1,747 | 1,768 | 1,747 | 1,758 | 1,721,000 |
| 2006/09/25 | 1,768 | 1,772 | 1,733 | 1,758 | 2,369,000 |
| 2006/09/22 | 1,800 | 1,802 | 1,762 | 1,769 | 3,372,000 |
| 2006/09/21 | 1,779 | 1,784 | 1,764 | 1,778 | 4,120,000 |
| 2006/09/20 | 1,750 | 1,767 | 1,744 | 1,759 | 4,918,000 |
| 2006/09/19 | 1,725 | 1,766 | 1,725 | 1,740 | 2,534,000 |
| 2006/09/15 | 1,730 | 1,740 | 1,716 | 1,725 | 2,134,000 |
| 2006/09/14 | 1,736 | 1,745 | 1,717 | 1,730 | 2,928,000 |
| 2006/09/13 | 1,772 | 1,788 | 1,734 | 1,741 | 4,027,000 |
| 2006/09/12 | 1,755 | 1,765 | 1,732 | 1,747 | 2,402,000 |
| 2006/09/11 | 1,771 | 1,787 | 1,751 | 1,754 | 3,115,000 |
| 2006/09/08 | 1,750 | 1,774 | 1,730 | 1,762 | 6,283,000 |
| 2006/09/07 | 1,780 | 1,786 | 1,765 | 1,781 | 2,131,000 |
| 2006/09/06 | 1,784 | 1,812 | 1,780 | 1,788 | 4,929,000 |
| 2006/09/05 | 1,773 | 1,784 | 1,769 | 1,777 | 3,187,000 |
| 2006/09/04 | 1,763 | 1,782 | 1,752 | 1,776 | 2,738,000 |
| 2006/09/01 | 1,764 | 1,764 | 1,744 | 1,752 | 3,382,000 |
| 2006/08/31 | 1,734 | 1,749 | 1,724 | 1,742 | 3,595,000 |
| 2006/08/30 | 1,733 | 1,747 | 1,714 | 1,726 | 2,726,000 |
| 2006/08/29 | 1,733 | 1,733 | 1,710 | 1,720 | 2,113,000 |
| 2006/08/28 | 1,732 | 1,743 | 1,700 | 1,705 | 2,655,000 |
| 2006/08/25 | 1,723 | 1,755 | 1,716 | 1,721 | 3,082,000 |
| 2006/08/24 | 1,749 | 1,755 | 1,736 | 1,739 | 2,212,000 |
| 2006/08/23 | 1,760 | 1,765 | 1,743 | 1,743 | 3,227,000 |
| 2006/08/22 | 1,730 | 1,766 | 1,730 | 1,750 | 2,973,000 |
| 2006/08/21 | 1,746 | 1,746 | 1,710 | 1,729 | 2,034,000 |
| 2006/08/18 | 1,753 | 1,766 | 1,744 | 1,754 | 2,542,000 |
| 2006/08/17 | 1,771 | 1,771 | 1,738 | 1,738 | 2,465,000 |
| 2006/08/16 | 1,759 | 1,776 | 1,758 | 1,770 | 3,355,000 |
| 2006/08/15 | 1,751 | 1,768 | 1,731 | 1,757 | 2,233,000 |
| 2006/08/14 | 1,733 | 1,770 | 1,733 | 1,759 | 1,573,000 |
| 2006/08/11 | 1,707 | 1,742 | 1,705 | 1,726 | 3,160,000 |
| 2006/08/10 | 1,743 | 1,758 | 1,705 | 1,717 | 5,916,000 |
| 2006/08/09 | 1,743 | 1,790 | 1,732 | 1,782 | 3,562,000 |
| 2006/08/08 | 1,709 | 1,740 | 1,695 | 1,736 | 3,132,000 |
| 2006/08/07 | 1,721 | 1,739 | 1,714 | 1,721 | 3,570,000 |
| 2006/08/04 | 1,723 | 1,734 | 1,712 | 1,720 | 2,392,000 |
| 2006/08/03 | 1,695 | 1,723 | 1,688 | 1,711 | 2,896,000 |
| 2006/08/02 | 1,710 | 1,728 | 1,699 | 1,705 | 3,907,000 |
| 2006/08/01 | 1,649 | 1,696 | 1,648 | 1,680 | 3,026,000 |
| 2006/07/31 | 1,631 | 1,642 | 1,614 | 1,624 | 2,414,000 |
| 2006/07/28 | 1,608 | 1,623 | 1,578 | 1,618 | 1,953,000 |
| 2006/07/27 | 1,585 | 1,630 | 1,558 | 1,614 | 2,277,000 |
| 2006/07/26 | 1,590 | 1,637 | 1,581 | 1,589 | 3,248,000 |
| 2006/07/25 | 1,568 | 1,593 | 1,563 | 1,586 | 2,460,000 |
| 2006/07/24 | 1,540 | 1,549 | 1,516 | 1,543 | 1,187,000 |
| 2006/07/21 | 1,539 | 1,555 | 1,516 | 1,547 | 1,348,000 |
| 2006/07/20 | 1,528 | 1,565 | 1,528 | 1,552 | 2,844,000 |
| 2006/07/19 | 1,500 | 1,516 | 1,484 | 1,502 | 2,681,000 |
| 2006/07/18 | 1,545 | 1,545 | 1,487 | 1,491 | 3,260,000 |
| 2006/07/14 | 1,574 | 1,587 | 1,555 | 1,561 | 2,433,000 |
| 2006/07/13 | 1,599 | 1,625 | 1,575 | 1,592 | 2,677,000 |
| 2006/07/12 | 1,617 | 1,637 | 1,591 | 1,598 | 2,822,000 |
| 2006/07/11 | 1,607 | 1,611 | 1,590 | 1,609 | 2,264,000 |
| 2006/07/10 | 1,589 | 1,616 | 1,570 | 1,610 | 2,079,000 |
| 2006/07/07 | 1,598 | 1,614 | 1,586 | 1,594 | 2,214,000 |
| 2006/07/06 | 1,589 | 1,600 | 1,558 | 1,587 | 3,716,000 |
| 2006/07/05 | 1,583 | 1,595 | 1,580 | 1,583 | 1,657,000 |
| 2006/07/04 | 1,634 | 1,635 | 1,597 | 1,612 | 3,198,000 |
| 2006/07/03 | 1,585 | 1,634 | 1,575 | 1,613 | 5,674,000 |
| 2006/06/30 | 1,547 | 1,572 | 1,533 | 1,571 | 3,739,000 |
| 2006/06/29 | 1,511 | 1,523 | 1,498 | 1,517 | 3,052,000 |
| 2006/06/28 | 1,535 | 1,536 | 1,506 | 1,514 | 2,437,000 |
| 2006/06/27 | 1,552 | 1,580 | 1,543 | 1,551 | 2,561,000 |
| 2006/06/26 | 1,574 | 1,593 | 1,559 | 1,580 | 1,700,000 |
| 2006/06/23 | 1,559 | 1,586 | 1,530 | 1,581 | 1,998,000 |
| 2006/06/22 | 1,535 | 1,567 | 1,530 | 1,564 | 2,169,000 |
| 2006/06/21 | 1,522 | 1,541 | 1,497 | 1,527 | 2,405,000 |
| 2006/06/20 | 1,550 | 1,566 | 1,513 | 1,531 | 2,224,000 |
| 2006/06/19 | 1,560 | 1,579 | 1,537 | 1,565 | 1,433,000 |
| 2006/06/16 | 1,577 | 1,598 | 1,552 | 1,576 | 3,283,000 |
| 2006/06/15 | 1,500 | 1,522 | 1,500 | 1,517 | 3,214,000 |
| 2006/06/14 | 1,493 | 1,530 | 1,490 | 1,504 | 4,440,000 |
| 2006/06/13 | 1,591 | 1,592 | 1,523 | 1,523 | 4,220,000 |
| 2006/06/12 | 1,590 | 1,604 | 1,560 | 1,594 | 9,573,000 |
| 2006/06/09 | 1,522 | 1,550 | 1,504 | 1,534 | 7,967,000 |
| 2006/06/08 | 1,537 | 1,571 | 1,478 | 1,523 | 6,792,000 |
| 2006/06/07 | 1,591 | 1,624 | 1,569 | 1,572 | 2,617,000 |
| 2006/06/06 | 1,606 | 1,620 | 1,588 | 1,619 | 3,270,000 |
| 2006/06/05 | 1,631 | 1,638 | 1,596 | 1,605 | 1,736,000 |
| 2006/06/02 | 1,615 | 1,640 | 1,535 | 1,630 | 4,285,000 |
| 2006/06/01 | 1,612 | 1,620 | 1,595 | 1,610 | 3,863,000 |
| 2006/05/31 | 1,540 | 1,586 | 1,538 | 1,575 | 3,727,000 |
| 2006/05/30 | 1,612 | 1,614 | 1,586 | 1,594 | 1,628,000 |
| 2006/05/29 | 1,631 | 1,631 | 1,599 | 1,610 | 2,492,000 |
| 2006/05/26 | 1,582 | 1,602 | 1,578 | 1,601 | 1,687,000 |
| 2006/05/25 | 1,593 | 1,603 | 1,568 | 1,577 | 2,181,000 |
| 2006/05/24 | 1,584 | 1,610 | 1,571 | 1,609 | 3,051,000 |
| 2006/05/23 | 1,605 | 1,620 | 1,580 | 1,582 | 3,425,000 |
| 2006/05/22 | 1,648 | 1,648 | 1,593 | 1,601 | 3,140,000 |
| 2006/05/19 | 1,607 | 1,623 | 1,593 | 1,618 | 3,850,000 |
| 2006/05/18 | 1,580 | 1,612 | 1,569 | 1,606 | 5,320,000 |
| 2006/05/17 | 1,671 | 1,679 | 1,598 | 1,640 | 6,750,000 |
| 2006/05/16 | 1,717 | 1,744 | 1,685 | 1,688 | 2,570,000 |
| 2006/05/15 | 1,684 | 1,722 | 1,684 | 1,716 | 2,969,000 |
| 2006/05/12 | 1,742 | 1,755 | 1,725 | 1,744 | 2,884,000 |
| 2006/05/11 | 1,786 | 1,808 | 1,782 | 1,783 | 1,562,000 |
| 2006/05/10 | 1,805 | 1,830 | 1,791 | 1,800 | 2,603,000 |
| 2006/05/09 | 1,838 | 1,844 | 1,811 | 1,827 | 2,759,000 |
| 2006/05/08 | 1,849 | 1,856 | 1,832 | 1,832 | 3,923,000 |
| 2006/05/02 | 1,790 | 1,832 | 1,778 | 1,825 | 3,346,000 |
| 2006/05/01 | 1,780 | 1,790 | 1,763 | 1,775 | 1,381,000 |
| 2006/04/28 | 1,775 | 1,778 | 1,735 | 1,763 | 1,775,000 |
| 2006/04/27 | 1,790 | 1,795 | 1,772 | 1,779 | 1,288,000 |
| 2006/04/26 | 1,778 | 1,798 | 1,755 | 1,780 | 2,398,000 |
| 2006/04/25 | 1,750 | 1,774 | 1,731 | 1,773 | 3,014,000 |
| 2006/04/24 | 1,797 | 1,798 | 1,742 | 1,747 | 2,949,000 |
| 2006/04/21 | 1,841 | 1,851 | 1,798 | 1,803 | 4,160,000 |
| 2006/04/20 | 1,818 | 1,839 | 1,796 | 1,817 | 2,719,000 |
| 2006/04/19 | 1,844 | 1,868 | 1,840 | 1,847 | 5,100,000 |
| 2006/04/18 | 1,804 | 1,838 | 1,788 | 1,828 | 3,957,000 |
| 2006/04/17 | 1,829 | 1,838 | 1,789 | 1,790 | 2,931,000 |
| 2006/04/14 | 1,820 | 1,821 | 1,801 | 1,806 | 3,197,000 |
| 2006/04/13 | 1,790 | 1,804 | 1,766 | 1,790 | 2,681,000 |
| 2006/04/12 | 1,777 | 1,800 | 1,773 | 1,788 | 2,773,000 |
| 2006/04/11 | 1,809 | 1,815 | 1,797 | 1,807 | 2,252,000 |
| 2006/04/10 | 1,815 | 1,817 | 1,800 | 1,805 | 2,906,000 |
| 2006/04/07 | 1,815 | 1,822 | 1,805 | 1,821 | 2,775,000 |
| 2006/04/06 | 1,827 | 1,827 | 1,788 | 1,815 | 3,016,000 |
| 2006/04/05 | 1,821 | 1,836 | 1,782 | 1,798 | 4,819,000 |
| 2006/04/04 | 1,808 | 1,844 | 1,789 | 1,815 | 6,177,000 |
| 2006/04/03 | 1,774 | 1,806 | 1,765 | 1,799 | 5,745,000 |
| 2006/03/31 | 1,750 | 1,775 | 1,740 | 1,756 | 3,696,000 |
| 2006/03/30 | 1,738 | 1,772 | 1,724 | 1,750 | 4,631,000 |
| 2006/03/29 | 1,701 | 1,729 | 1,695 | 1,708 | 6,098,000 |
| 2006/03/28 | 1,687 | 1,710 | 1,683 | 1,700 | 5,242,000 |
| 2006/03/27 | 1,687 | 1,693 | 1,675 | 1,686 | 4,288,000 |
| 2006/03/24 | 1,670 | 1,686 | 1,653 | 1,686 | 12,740,000 |
| 2006/03/23 | 1,710 | 1,714 | 1,693 | 1,695 | 2,992,000 |
| 2006/03/22 | 1,700 | 1,716 | 1,690 | 1,698 | 2,999,000 |
| 2006/03/20 | 1,649 | 1,711 | 1,649 | 1,708 | 3,965,000 |
| 2006/03/17 | 1,670 | 1,690 | 1,651 | 1,679 | 4,211,000 |
| 2006/03/16 | 1,661 | 1,672 | 1,648 | 1,665 | 5,424,000 |
| 2006/03/15 | 1,600 | 1,681 | 1,598 | 1,676 | 13,381,000 |
| 2006/03/14 | 1,635 | 1,635 | 1,602 | 1,604 | 8,309,000 |
| 2006/03/13 | 1,650 | 1,666 | 1,630 | 1,645 | 4,425,000 |
| 2006/03/10 | 1,652 | 1,677 | 1,638 | 1,663 | 5,019,000 |
| 2006/03/09 | 1,638 | 1,664 | 1,618 | 1,664 | 4,116,000 |
| 2006/03/08 | 1,600 | 1,637 | 1,578 | 1,637 | 4,155,000 |
| 2006/03/07 | 1,602 | 1,602 | 1,555 | 1,572 | 2,940,000 |
| 2006/03/06 | 1,601 | 1,617 | 1,582 | 1,601 | 2,682,000 |
| 2006/03/03 | 1,630 | 1,633 | 1,587 | 1,596 | 4,792,000 |
| 2006/03/02 | 1,679 | 1,679 | 1,609 | 1,613 | 8,241,000 |
| 2006/03/01 | 1,745 | 1,764 | 1,721 | 1,739 | 1,913,000 |
| 2006/02/28 | 1,749 | 1,786 | 1,730 | 1,775 | 2,311,000 |
| 2006/02/27 | 1,766 | 1,783 | 1,745 | 1,748 | 2,344,000 |
| 2006/02/24 | 1,780 | 1,789 | 1,757 | 1,775 | 2,384,000 |
| 2006/02/23 | 1,730 | 1,795 | 1,725 | 1,778 | 5,102,000 |
| 2006/02/22 | 1,674 | 1,737 | 1,673 | 1,708 | 3,898,000 |
| 2006/02/21 | 1,616 | 1,675 | 1,616 | 1,674 | 2,951,000 |
| 2006/02/20 | 1,656 | 1,678 | 1,604 | 1,614 | 2,533,000 |
| 2006/02/17 | 1,744 | 1,744 | 1,654 | 1,686 | 3,583,000 |
| 2006/02/16 | 1,670 | 1,702 | 1,666 | 1,688 | 2,056,000 |
| 2006/02/15 | 1,650 | 1,712 | 1,650 | 1,689 | 5,553,000 |
| 2006/02/14 | 1,671 | 1,713 | 1,649 | 1,680 | 3,840,000 |
| 2006/02/13 | 1,738 | 1,750 | 1,701 | 1,701 | 2,899,000 |
| 2006/02/10 | 1,817 | 1,830 | 1,748 | 1,768 | 3,598,000 |
| 2006/02/09 | 1,821 | 1,828 | 1,779 | 1,798 | 3,238,000 |
| 2006/02/08 | 1,806 | 1,844 | 1,750 | 1,761 | 4,294,000 |
| 2006/02/07 | 1,771 | 1,809 | 1,771 | 1,805 | 2,659,000 |
| 2006/02/06 | 1,813 | 1,818 | 1,781 | 1,789 | 3,126,000 |
| 2006/02/03 | 1,822 | 1,833 | 1,803 | 1,817 | 2,258,000 |
| 2006/02/02 | 1,840 | 1,857 | 1,803 | 1,813 | 4,612,000 |
| 2006/02/01 | 1,830 | 1,850 | 1,806 | 1,810 | 3,594,000 |
| 2006/01/31 | 1,806 | 1,833 | 1,791 | 1,828 | 4,089,000 |
| 2006/01/30 | 1,800 | 1,816 | 1,779 | 1,810 | 5,656,000 |
| 2006/01/27 | 1,755 | 1,779 | 1,727 | 1,771 | 4,038,000 |
| 2006/01/26 | 1,702 | 1,716 | 1,680 | 1,695 | 5,253,000 |
| 2006/01/25 | 1,621 | 1,719 | 1,618 | 1,680 | 5,908,000 |
| 2006/01/24 | 1,612 | 1,631 | 1,612 | 1,620 | 3,504,000 |
| 2006/01/23 | 1,618 | 1,634 | 1,601 | 1,605 | 4,403,000 |
| 2006/01/20 | 1,643 | 1,643 | 1,614 | 1,624 | 5,804,000 |
| 2006/01/19 | 1,584 | 1,630 | 1,576 | 1,608 | 4,503,000 |
| 2006/01/18 | 1,630 | 1,632 | 1,581 | 1,593 | 4,378,000 |
| 2006/01/17 | 1,635 | 1,677 | 1,577 | 1,626 | 10,639,000 |
| 2006/01/16 | 1,609 | 1,659 | 1,599 | 1,634 | 10,570,000 |
| 2006/01/13 | 1,515 | 1,562 | 1,503 | 1,554 | 11,299,000 |
| 2006/01/12 | 1,515 | 1,525 | 1,505 | 1,515 | 4,450,000 |
| 2006/01/11 | 1,480 | 1,510 | 1,454 | 1,504 | 6,349,000 |
| 2006/01/10 | 1,509 | 1,515 | 1,461 | 1,471 | 4,475,000 |
| 2006/01/06 | 1,491 | 1,497 | 1,486 | 1,495 | 1,917,000 |
| 2006/01/05 | 1,510 | 1,513 | 1,492 | 1,501 | 3,132,000 |
| 2006/01/04 | 1,504 | 1,512 | 1,490 | 1,510 | 1,620,000 |