ファンコミュニケーションズ(2461)の株価時系列情報
ファンコミュニケーションズ(2461)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 | 306,000 | 311,000 | 305,000 | 307,000 | 607 |
| 2006/12/28 | 309,000 | 313,000 | 301,000 | 311,000 | 1,234 |
| 2006/12/27 | 327,000 | 331,000 | 308,000 | 308,000 | 1,530 |
| 2006/12/26 | 311,000 | 327,000 | 308,000 | 325,000 | 1,418 |
| 2006/12/25 | 303,000 | 317,000 | 300,000 | 313,000 | 1,391 |
| 2006/12/22 | 310,000 | 314,000 | 302,000 | 305,000 | 1,572 |
| 2006/12/21 | 324,000 | 325,000 | 314,000 | 315,000 | 1,446 |
| 2006/12/20 | 317,000 | 328,000 | 314,000 | 327,000 | 1,558 |
| 2006/12/19 | 334,000 | 341,000 | 314,000 | 317,000 | 1,840 |
| 2006/12/18 | 337,000 | 341,000 | 331,000 | 338,000 | 1,260 |
| 2006/12/15 | 349,000 | 349,000 | 337,000 | 341,000 | 1,402 |
| 2006/12/14 | 332,000 | 349,000 | 331,000 | 346,000 | 1,651 |
| 2006/12/13 | 337,000 | 341,000 | 328,000 | 331,000 | 1,597 |
| 2006/12/12 | 357,000 | 364,000 | 338,000 | 338,000 | 2,637 |
| 2006/12/11 | 353,000 | 375,000 | 352,000 | 362,000 | 4,700 |
| 2006/12/08 | 350,000 | 357,000 | 343,000 | 349,000 | 1,661 |
| 2006/12/07 | 360,000 | 362,000 | 342,000 | 350,000 | 2,641 |
| 2006/12/06 | 332,000 | 361,000 | 331,000 | 356,000 | 4,956 |
| 2006/12/05 | 325,000 | 331,000 | 320,000 | 331,000 | 1,685 |
| 2006/12/04 | 315,000 | 324,000 | 313,000 | 321,000 | 992 |
| 2006/12/01 | 318,000 | 323,000 | 314,000 | 317,000 | 938 |
| 2006/11/30 | 326,000 | 328,000 | 317,000 | 318,000 | 1,032 |
| 2006/11/29 | 328,000 | 333,000 | 318,000 | 323,000 | 1,379 |
| 2006/11/28 | 318,000 | 337,000 | 317,000 | 320,000 | 2,700 |
| 2006/11/27 | 314,000 | 327,000 | 311,000 | 324,000 | 2,529 |
| 2006/11/24 | 316,000 | 324,000 | 308,000 | 318,000 | 2,368 |
| 2006/11/22 | 301,000 | 331,000 | 300,000 | 330,000 | 2,005 |
| 2006/11/21 | 314,000 | 315,000 | 301,000 | 304,000 | 1,148 |
| 2006/11/20 | 303,000 | 307,000 | 297,000 | 304,000 | 1,604 |
| 2006/11/17 | 322,000 | 324,000 | 307,000 | 312,000 | 1,958 |
| 2006/11/16 | 335,000 | 345,000 | 324,000 | 327,000 | 1,205 |
| 2006/11/15 | 345,000 | 347,000 | 328,000 | 334,000 | 1,632 |
| 2006/11/14 | 321,000 | 340,000 | 316,000 | 340,000 | 1,837 |
| 2006/11/13 | 318,000 | 322,000 | 306,000 | 309,000 | 1,538 |
| 2006/11/10 | 332,000 | 343,000 | 323,000 | 323,000 | 1,717 |
| 2006/11/09 | 328,000 | 338,000 | 319,000 | 337,000 | 2,433 |
| 2006/11/08 | 346,000 | 346,000 | 331,000 | 333,000 | 1,518 |
| 2006/11/07 | 350,000 | 366,000 | 345,000 | 351,000 | 2,640 |
| 2006/11/06 | 345,000 | 345,000 | 334,000 | 340,000 | 773 |
| 2006/11/02 | 349,000 | 354,000 | 338,000 | 344,000 | 1,143 |
| 2006/11/01 | 367,000 | 374,000 | 353,000 | 354,000 | 1,195 |
| 2006/10/31 | 360,000 | 369,000 | 358,000 | 365,000 | 873 |
| 2006/10/30 | 359,000 | 372,000 | 355,000 | 362,000 | 1,077 |
| 2006/10/27 | 382,000 | 382,000 | 368,000 | 368,000 | 1,253 |
| 2006/10/26 | 385,000 | 395,000 | 377,000 | 379,000 | 1,495 |
| 2006/10/25 | 387,000 | 399,000 | 378,000 | 380,000 | 1,762 |
| 2006/10/24 | 408,000 | 409,000 | 386,000 | 386,000 | 2,266 |
| 2006/10/23 | 379,000 | 407,000 | 376,000 | 398,000 | 3,036 |
| 2006/10/20 | 392,000 | 393,000 | 379,000 | 386,000 | 1,563 |
| 2006/10/19 | 398,000 | 408,000 | 390,000 | 397,000 | 3,124 |
| 2006/10/18 | 348,000 | 403,000 | 346,000 | 403,000 | 4,254 |
| 2006/10/17 | 356,000 | 356,000 | 342,000 | 353,000 | 1,748 |
| 2006/10/16 | 349,000 | 363,000 | 338,000 | 355,000 | 3,704 |
| 2006/10/13 | 334,000 | 358,000 | 324,000 | 347,000 | 3,169 |
| 2006/10/12 | 303,000 | 335,000 | 296,000 | 324,000 | 5,322 |
| 2006/10/11 | 328,000 | 333,000 | 298,000 | 299,000 | 3,340 |
| 2006/10/10 | 361,000 | 368,000 | 333,000 | 336,000 | 1,705 |
| 2006/10/06 | 380,000 | 381,000 | 367,000 | 376,000 | 846 |
| 2006/10/05 | 374,000 | 385,000 | 369,000 | 382,000 | 1,413 |
| 2006/10/04 | 385,000 | 390,000 | 371,000 | 373,000 | 863 |
| 2006/10/03 | 384,000 | 391,000 | 378,000 | 381,000 | 836 |
| 2006/10/02 | 399,000 | 399,000 | 387,000 | 389,000 | 780 |
| 2006/09/29 | 408,000 | 412,000 | 392,000 | 394,000 | 1,151 |
| 2006/09/28 | 387,000 | 406,000 | 380,000 | 403,000 | 1,198 |
| 2006/09/27 | 386,000 | 389,000 | 372,000 | 382,000 | 966 |
| 2006/09/26 | 383,000 | 388,000 | 374,000 | 380,000 | 974 |
| 2006/09/25 | 406,000 | 409,000 | 379,000 | 379,000 | 1,265 |
| 2006/09/22 | 380,000 | 413,000 | 376,000 | 404,000 | 1,934 |
| 2006/09/21 | 375,000 | 395,000 | 362,000 | 390,000 | 1,718 |
| 2006/09/20 | 373,000 | 385,000 | 368,000 | 368,000 | 1,472 |
| 2006/09/19 | 414,000 | 417,000 | 393,000 | 393,000 | 759 |
| 2006/09/15 | 404,000 | 420,000 | 392,000 | 412,000 | 1,511 |
| 2006/09/14 | 428,000 | 431,000 | 399,000 | 408,000 | 1,767 |
| 2006/09/13 | 453,000 | 457,000 | 420,000 | 423,000 | 1,311 |
| 2006/09/12 | 464,000 | 464,000 | 445,000 | 445,000 | 1,063 |
| 2006/09/11 | 477,000 | 482,000 | 459,000 | 463,000 | 1,208 |
| 2006/09/08 | 454,000 | 477,000 | 451,000 | 473,000 | 2,017 |
| 2006/09/07 | 446,000 | 464,000 | 443,000 | 453,000 | 1,337 |
| 2006/09/06 | 466,000 | 468,000 | 450,000 | 456,000 | 1,550 |
| 2006/09/05 | 451,000 | 472,000 | 446,000 | 470,000 | 1,963 |
| 2006/09/04 | 444,000 | 459,000 | 434,000 | 455,000 | 2,830 |
| 2006/09/01 | 455,000 | 460,000 | 418,000 | 430,000 | 2,948 |
| 2006/08/31 | 458,000 | 476,000 | 453,000 | 465,000 | 1,727 |
| 2006/08/30 | 478,000 | 486,000 | 460,000 | 462,000 | 1,766 |
| 2006/08/29 | 484,000 | 487,000 | 462,000 | 473,000 | 2,920 |
| 2006/08/28 | 520,000 | 525,000 | 474,000 | 480,000 | 3,443 |
| 2006/08/25 | 515,000 | 526,000 | 514,000 | 517,000 | 2,066 |
| 2006/08/24 | 520,000 | 532,000 | 513,000 | 515,000 | 3,956 |
| 2006/08/23 | 489,000 | 536,000 | 489,000 | 525,000 | 9,070 |
| 2006/08/22 | 477,000 | 494,000 | 475,000 | 491,000 | 1,685 |
| 2006/08/21 | 475,000 | 480,000 | 470,000 | 472,000 | 786 |
| 2006/08/18 | 466,000 | 486,000 | 463,000 | 480,000 | 1,946 |
| 2006/08/17 | 495,000 | 495,000 | 465,000 | 469,000 | 2,062 |
| 2006/08/16 | 500,000 | 502,000 | 482,000 | 485,000 | 2,536 |
| 2006/08/15 | 485,000 | 494,000 | 477,000 | 490,000 | 2,552 |
| 2006/08/14 | 477,000 | 487,000 | 473,000 | 480,000 | 2,123 |
| 2006/08/11 | 474,000 | 489,000 | 465,000 | 475,000 | 3,754 |
| 2006/08/10 | 482,000 | 495,000 | 464,000 | 472,000 | 6,854 |
| 2006/08/09 | 437,000 | 477,000 | 429,000 | 477,000 | 6,797 |
| 2006/08/08 | 425,000 | 442,000 | 413,000 | 427,000 | 2,017 |
| 2006/08/07 | 434,000 | 465,000 | 422,000 | 429,000 | 3,973 |
| 2006/08/04 | 432,000 | 441,000 | 426,000 | 430,000 | 1,410 |
| 2006/08/03 | 443,000 | 447,000 | 422,000 | 437,000 | 2,533 |
| 2006/08/02 | 395,000 | 439,000 | 386,000 | 438,000 | 2,577 |
| 2006/08/01 | 397,000 | 410,000 | 392,000 | 399,000 | 1,134 |
| 2006/07/31 | 414,000 | 416,000 | 402,000 | 402,000 | 1,548 |
| 2006/07/28 | 387,000 | 405,000 | 379,000 | 404,000 | 1,753 |
| 2006/07/27 | 368,000 | 397,000 | 355,000 | 383,000 | 2,197 |
| 2006/07/26 | 409,000 | 418,000 | 375,000 | 375,000 | 2,220 |
| 2006/07/25 | 441,000 | 445,000 | 398,000 | 404,000 | 2,388 |
| 2006/07/24 | 417,000 | 428,000 | 402,000 | 421,000 | 2,899 |
| 2006/07/21 | 389,000 | 438,000 | 384,000 | 427,000 | 7,471 |
| 2006/07/20 | 384,000 | 389,000 | 378,000 | 389,000 | 1,010 |
| 2006/07/19 | 347,000 | 370,000 | 314,000 | 339,000 | 2,089 |
| 2006/07/18 | 392,000 | 395,000 | 352,000 | 352,000 | 1,357 |
| 2006/07/14 | 387,000 | 412,000 | 385,000 | 402,000 | 1,212 |
| 2006/07/13 | 361,000 | 415,000 | 352,000 | 397,000 | 2,972 |
| 2006/07/12 | 395,000 | 399,000 | 374,000 | 376,000 | 998 |
| 2006/07/11 | 422,000 | 425,000 | 402,000 | 402,000 | 655 |
| 2006/07/10 | 423,000 | 432,000 | 416,000 | 427,000 | 1,070 |
| 2006/07/07 | 461,000 | 472,000 | 435,000 | 438,000 | 1,068 |
| 2006/07/06 | 462,000 | 467,000 | 458,000 | 460,000 | 429 |
| 2006/07/05 | 468,000 | 473,000 | 460,000 | 467,000 | 862 |
| 2006/07/04 | 480,000 | 483,000 | 473,000 | 477,000 | 576 |
| 2006/07/03 | 471,000 | 483,000 | 467,000 | 480,000 | 947 |
| 2006/06/30 | 486,000 | 489,000 | 468,000 | 471,000 | 1,534 |
| 2006/06/29 | 489,000 | 494,000 | 468,000 | 476,000 | 2,192 |
| 2006/06/28 | 465,000 | 495,000 | 462,000 | 485,000 | 2,508 |
| 2006/06/27 | 449,000 | 487,000 | 423,000 | 480,000 | 3,915 |
| 2006/06/26 | 477,000 | 479,000 | 436,000 | 440,000 | 1,719 |
| 2006/06/23 | 496,000 | 503,000 | 483,000 | 486,000 | 1,482 |
| 2006/06/22 | 520,000 | 525,000 | 502,000 | 506,000 | 1,821 |
| 2006/06/21 | 512,000 | 516,000 | 494,000 | 512,000 | 1,783 |
| 2006/06/20 | 505,000 | 527,000 | 486,000 | 506,000 | 4,293 |
| 2006/06/19 | 475,000 | 504,000 | 470,000 | 503,000 | 2,673 |
| 2006/06/16 | 516,000 | 519,000 | 474,000 | 480,000 | 3,172 |
| 2006/06/15 | 522,000 | 527,000 | 491,000 | 501,000 | 3,697 |
| 2006/06/14 | 457,000 | 489,000 | 457,000 | 487,000 | 4,314 |
| 2006/06/13 | 461,000 | 494,000 | 446,000 | 462,000 | 7,280 |
| 2006/06/12 | 407,000 | 466,000 | 402,000 | 466,000 | 3,686 |
| 2006/06/09 | 380,000 | 417,000 | 366,000 | 416,000 | 3,053 |
| 2006/06/08 | 358,000 | 370,000 | 338,000 | 369,000 | 1,940 |
| 2006/06/07 | 408,000 | 418,000 | 369,000 | 373,000 | 4,679 |
| 2006/06/06 | 360,000 | 417,000 | 356,000 | 399,000 | 6,077 |
| 2006/06/05 | 315,000 | 370,000 | 302,000 | 370,000 | 3,555 |
| 2006/06/02 | 291,000 | 320,000 | 250,000 | 320,000 | 3,151 |
| 2006/06/01 | 330,000 | 338,000 | 281,000 | 287,000 | 1,858 |
| 2006/05/31 | 328,000 | 346,000 | 317,000 | 320,000 | 1,218 |
| 2006/05/30 | 362,000 | 369,000 | 335,000 | 348,000 | 2,333 |
| 2006/05/29 | 415,000 | 417,000 | 370,000 | 372,000 | 1,191 |
| 2006/05/26 | 447,000 | 450,000 | 410,000 | 420,000 | 534 |
| 2006/05/25 | 454,000 | 454,000 | 432,000 | 442,000 | 269 |
| 2006/05/24 | 452,000 | 461,000 | 432,000 | 449,000 | 485 |
| 2006/05/23 | 461,000 | 470,000 | 441,000 | 442,000 | 506 |
| 2006/05/22 | 497,000 | 510,000 | 466,000 | 471,000 | 968 |
| 2006/05/19 | 465,000 | 485,000 | 446,000 | 484,000 | 737 |
| 2006/05/18 | 448,000 | 476,000 | 440,000 | 470,000 | 599 |
| 2006/05/17 | 450,000 | 472,000 | 420,000 | 472,000 | 789 |
| 2006/05/16 | 492,000 | 501,000 | 437,000 | 441,000 | 1,065 |
| 2006/05/15 | 484,000 | 493,000 | 478,000 | 487,000 | 463 |
| 2006/05/12 | 480,000 | 499,000 | 468,000 | 499,000 | 1,072 |
| 2006/05/11 | 530,000 | 541,000 | 500,000 | 504,000 | 854 |
| 2006/05/10 | 570,000 | 570,000 | 546,000 | 550,000 | 383 |
| 2006/05/09 | 585,000 | 589,000 | 559,000 | 572,000 | 614 |
| 2006/05/08 | 556,000 | 601,000 | 551,000 | 584,000 | 1,155 |
| 2006/05/02 | 537,000 | 558,000 | 533,000 | 546,000 | 365 |
| 2006/05/01 | 539,000 | 556,000 | 526,000 | 547,000 | 372 |
| 2006/04/28 | 542,000 | 543,000 | 523,000 | 530,000 | 426 |
| 2006/04/27 | 565,000 | 566,000 | 541,000 | 549,000 | 368 |
| 2006/04/26 | 559,000 | 576,000 | 532,000 | 557,000 | 811 |
| 2006/04/25 | 545,000 | 578,000 | 529,000 | 577,000 | 1,455 |
| 2006/04/24 | 516,000 | 554,000 | 495,000 | 526,000 | 1,259 |
| 2006/04/21 | 569,000 | 575,000 | 503,000 | 517,000 | 1,461 |
| 2006/04/20 | 612,000 | 620,000 | 579,000 | 579,000 | 1,453 |
| 2006/04/19 | 670,000 | 670,000 | 621,000 | 621,000 | 803 |
| 2006/04/18 | 612,000 | 659,000 | 611,000 | 656,000 | 751 |
| 2006/04/17 | 698,000 | 698,000 | 630,000 | 632,000 | 1,503 |
| 2006/04/14 | 705,000 | 712,000 | 698,000 | 702,000 | 539 |
| 2006/04/13 | 725,000 | 733,000 | 703,000 | 707,000 | 893 |
| 2006/04/12 | 710,000 | 734,000 | 705,000 | 725,000 | 942 |
| 2006/04/11 | 704,000 | 728,000 | 700,000 | 720,000 | 874 |
| 2006/04/10 | 706,000 | 713,000 | 697,000 | 707,000 | 619 |
| 2006/04/07 | 732,000 | 732,000 | 711,000 | 719,000 | 866 |
| 2006/04/06 | 725,000 | 738,000 | 722,000 | 731,000 | 821 |
| 2006/04/05 | 774,000 | 785,000 | 721,000 | 729,000 | 2,153 |
| 2006/04/04 | 752,000 | 789,000 | 741,000 | 767,000 | 2,874 |
| 2006/04/03 | 732,000 | 768,000 | 725,000 | 746,000 | 2,795 |
| 2006/03/31 | 712,000 | 746,000 | 695,000 | 727,000 | 2,464 |
| 2006/03/30 | 725,000 | 729,000 | 706,000 | 706,000 | 1,361 |
| 2006/03/29 | 695,000 | 742,000 | 691,000 | 729,000 | 2,392 |
| 2006/03/28 | 684,000 | 700,000 | 636,000 | 684,000 | 1,858 |
| 2006/03/27 | 688,000 | 696,000 | 665,000 | 675,000 | 1,322 |
| 2006/03/24 | 712,000 | 717,000 | 688,000 | 697,000 | 1,193 |
| 2006/03/23 | 732,000 | 734,000 | 709,000 | 712,000 | 854 |
| 2006/03/22 | 717,000 | 727,000 | 708,000 | 719,000 | 1,196 |
| 2006/03/20 | 743,000 | 750,000 | 720,000 | 727,000 | 1,894 |
| 2006/03/17 | 746,000 | 756,000 | 714,000 | 752,000 | 2,927 |
| 2006/03/16 | 832,000 | 833,000 | 748,000 | 762,000 | 3,341 |
| 2006/03/15 | 863,000 | 880,000 | 820,000 | 822,000 | 2,849 |
| 2006/03/14 | 838,000 | 903,000 | 804,000 | 833,000 | 9,294 |
| 2006/03/13 | 758,000 | 828,000 | 746,000 | 828,000 | 4,820 |
| 2006/03/10 | 731,000 | 746,000 | 718,000 | 728,000 | 1,346 |
| 2006/03/09 | 736,000 | 765,000 | 732,000 | 732,000 | 1,391 |
| 2006/03/08 | 726,000 | 755,000 | 713,000 | 743,000 | 1,595 |
| 2006/03/07 | 763,000 | 799,000 | 731,000 | 736,000 | 4,459 |
| 2006/03/06 | 695,000 | 784,000 | 670,000 | 783,000 | 4,491 |
| 2006/03/03 | 717,000 | 747,000 | 655,000 | 685,000 | 5,100 |
| 2006/03/02 | 806,000 | 818,000 | 740,000 | 747,000 | 2,025 |
| 2006/03/01 | 791,000 | 816,000 | 765,000 | 799,000 | 2,784 |
| 2006/02/28 | 861,000 | 870,000 | 810,000 | 840,000 | 1,673 |
| 2006/02/27 | 954,000 | 971,000 | 866,000 | 878,000 | 3,937 |
| 2006/02/24 | 830,000 | 920,000 | 807,000 | 914,000 | 4,379 |
| 2006/02/23 | 800,000 | 850,000 | 800,000 | 822,000 | 2,774 |
| 2006/02/23 | 1 -> 5.00 分割 | ||||
| 2006/02/22 | 3,950,000 | 4,160,000 | 3,800,000 | 3,950,000 | 1,088 |
| 2006/02/21 | 3,660,000 | 3,910,000 | 3,570,000 | 3,910,000 | 696 |
| 2006/02/20 | 3,350,000 | 3,860,000 | 3,320,000 | 3,410,000 | 662 |
| 2006/02/17 | 4,000,000 | 4,050,000 | 3,550,000 | 3,550,000 | 986 |
| 2006/02/16 | 4,310,000 | 4,400,000 | 4,020,000 | 4,050,000 | 736 |
| 2006/02/15 | 4,690,000 | 4,750,000 | 4,400,000 | 4,410,000 | 563 |
| 2006/02/14 | 4,310,000 | 4,590,000 | 3,960,000 | 4,590,000 | 901 |
| 2006/02/13 | 4,850,000 | 4,850,000 | 4,400,000 | 4,410,000 | 460 |
| 2006/02/10 | 5,060,000 | 5,100,000 | 4,350,000 | 4,830,000 | 862 |
| 2006/02/09 | 5,140,000 | 5,500,000 | 5,010,000 | 5,050,000 | 493 |
| 2006/02/08 | 5,580,000 | 5,670,000 | 5,090,000 | 5,240,000 | 717 |
| 2006/02/07 | 5,420,000 | 5,760,000 | 5,330,000 | 5,680,000 | 1,090 |
| 2006/02/06 | 5,340,000 | 5,400,000 | 5,180,000 | 5,390,000 | 449 |
| 2006/02/03 | 5,020,000 | 5,310,000 | 4,930,000 | 5,270,000 | 424 |
| 2006/02/02 | 5,350,000 | 5,430,000 | 5,050,000 | 5,120,000 | 618 |
| 2006/02/01 | 4,890,000 | 5,340,000 | 4,820,000 | 5,150,000 | 1,303 |
| 2006/01/31 | 4,650,000 | 5,160,000 | 4,540,000 | 4,900,000 | 969 |
| 2006/01/30 | 5,690,000 | 5,700,000 | 4,810,000 | 4,850,000 | 1,286 |
| 2006/01/27 | 5,880,000 | 6,140,000 | 5,550,000 | 5,790,000 | 933 |
| 2006/01/26 | 6,160,000 | 6,160,000 | 5,750,000 | 5,950,000 | 1,509 |
| 2006/01/25 | 4,760,000 | 5,160,000 | 4,760,000 | 5,160,000 | 1,310 |
| 2006/01/24 | 4,460,000 | 4,660,000 | 4,270,000 | 4,660,000 | 1,231 |
| 2006/01/23 | 4,260,000 | 4,410,000 | 4,160,000 | 4,160,000 | 1,208 |
| 2006/01/20 | 5,810,000 | 5,850,000 | 4,510,000 | 4,660,000 | 2,045 |
| 2006/01/19 | 5,040,000 | 5,950,000 | 5,010,000 | 5,510,000 | 3,243 |
| 2006/01/18 | 5,340,000 | 5,500,000 | 5,340,000 | 5,340,000 | 577 |
| 2006/01/17 | 6,840,000 | 7,580,000 | 6,340,000 | 6,340,000 | 1,705 |
| 2006/01/16 | 7,450,000 | 7,730,000 | 7,280,000 | 7,340,000 | 1,552 |
| 2006/01/13 | 6,800,000 | 7,270,000 | 6,770,000 | 7,150,000 | 2,077 |
| 2006/01/12 | 6,310,000 | 7,180,000 | 6,230,000 | 6,900,000 | 2,402 |
| 2006/01/11 | 5,940,000 | 6,470,000 | 5,880,000 | 6,210,000 | 2,140 |
| 2006/01/10 | 5,680,000 | 6,180,000 | 5,400,000 | 6,140,000 | 2,679 |
| 2006/01/06 | 5,030,000 | 5,380,000 | 4,910,000 | 5,380,000 | 2,266 |
| 2006/01/05 | 5,200,000 | 5,870,000 | 4,720,000 | 4,880,000 | 3,580 |
| 2006/01/04 | 4,900,000 | 5,100,000 | 4,800,000 | 5,100,000 | 937 |