アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)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 | 1,890 | 1,913 | 1,887 | 1,905 | 1,058,500 |
| 2006/12/28 | 1,898 | 1,904 | 1,884 | 1,886 | 1,340,400 |
| 2006/12/27 | 1,880 | 1,905 | 1,868 | 1,896 | 1,327,000 |
| 2006/12/26 | 1,900 | 1,901 | 1,876 | 1,887 | 1,706,200 |
| 2006/12/25 | 1,901 | 1,943 | 1,900 | 1,920 | 2,539,200 |
| 2006/12/22 | 1,870 | 1,910 | 1,866 | 1,901 | 4,135,000 |
| 2006/12/21 | 1,811 | 1,864 | 1,809 | 1,859 | 5,327,400 |
| 2006/12/20 | 1,737 | 1,814 | 1,737 | 1,810 | 5,508,000 |
| 2006/12/19 | 1,715 | 1,728 | 1,706 | 1,714 | 1,724,400 |
| 2006/12/18 | 1,711 | 1,719 | 1,689 | 1,714 | 2,362,000 |
| 2006/12/15 | 1,737 | 1,745 | 1,712 | 1,726 | 2,774,400 |
| 2006/12/14 | 1,732 | 1,739 | 1,727 | 1,737 | 1,569,500 |
| 2006/12/13 | 1,726 | 1,731 | 1,712 | 1,728 | 2,125,000 |
| 2006/12/12 | 1,712 | 1,731 | 1,711 | 1,727 | 1,682,700 |
| 2006/12/11 | 1,713 | 1,720 | 1,706 | 1,714 | 1,510,000 |
| 2006/12/08 | 1,677 | 1,708 | 1,677 | 1,698 | 4,232,200 |
| 2006/12/07 | 1,702 | 1,713 | 1,683 | 1,689 | 2,382,700 |
| 2006/12/06 | 1,697 | 1,699 | 1,677 | 1,692 | 1,741,700 |
| 2006/12/05 | 1,690 | 1,692 | 1,675 | 1,688 | 1,597,500 |
| 2006/12/04 | 1,677 | 1,686 | 1,667 | 1,675 | 2,004,600 |
| 2006/12/01 | 1,698 | 1,698 | 1,672 | 1,684 | 1,774,200 |
| 2006/11/30 | 1,651 | 1,670 | 1,636 | 1,670 | 1,396,300 |
| 2006/11/29 | 1,645 | 1,662 | 1,635 | 1,655 | 1,711,500 |
| 2006/11/28 | 1,641 | 1,648 | 1,623 | 1,643 | 1,920,100 |
| 2006/11/27 | 1,640 | 1,659 | 1,638 | 1,656 | 1,892,300 |
| 2006/11/24 | 1,624 | 1,649 | 1,617 | 1,648 | 2,502,500 |
| 2006/11/22 | 1,624 | 1,628 | 1,608 | 1,625 | 2,188,800 |
| 2006/11/21 | 1,627 | 1,627 | 1,595 | 1,616 | 2,379,800 |
| 2006/11/20 | 1,616 | 1,641 | 1,612 | 1,615 | 4,616,000 |
| 2006/11/17 | 1,594 | 1,625 | 1,587 | 1,607 | 2,833,600 |
| 2006/11/16 | 1,591 | 1,593 | 1,577 | 1,585 | 1,375,100 |
| 2006/11/15 | 1,594 | 1,594 | 1,577 | 1,582 | 1,374,100 |
| 2006/11/14 | 1,598 | 1,604 | 1,571 | 1,583 | 2,112,400 |
| 2006/11/13 | 1,567 | 1,589 | 1,566 | 1,588 | 1,484,600 |
| 2006/11/10 | 1,589 | 1,594 | 1,566 | 1,566 | 2,212,800 |
| 2006/11/09 | 1,590 | 1,611 | 1,583 | 1,599 | 1,685,500 |
| 2006/11/08 | 1,605 | 1,611 | 1,571 | 1,576 | 2,337,400 |
| 2006/11/07 | 1,618 | 1,624 | 1,603 | 1,607 | 1,681,900 |
| 2006/11/06 | 1,600 | 1,618 | 1,576 | 1,600 | 3,754,300 |
| 2006/11/02 | 1,642 | 1,644 | 1,612 | 1,625 | 4,710,000 |
| 2006/11/01 | 1,655 | 1,666 | 1,643 | 1,660 | 1,959,300 |
| 2006/10/31 | 1,694 | 1,694 | 1,660 | 1,667 | 2,371,700 |
| 2006/10/30 | 1,690 | 1,698 | 1,664 | 1,664 | 1,989,100 |
| 2006/10/27 | 1,703 | 1,710 | 1,691 | 1,698 | 1,328,000 |
| 2006/10/26 | 1,710 | 1,720 | 1,702 | 1,704 | 1,843,100 |
| 2006/10/25 | 1,708 | 1,715 | 1,695 | 1,697 | 1,732,100 |
| 2006/10/24 | 1,709 | 1,714 | 1,687 | 1,695 | 2,596,500 |
| 2006/10/23 | 1,705 | 1,719 | 1,699 | 1,716 | 1,782,100 |
| 2006/10/20 | 1,698 | 1,717 | 1,695 | 1,715 | 1,836,800 |
| 2006/10/19 | 1,690 | 1,700 | 1,682 | 1,693 | 2,120,900 |
| 2006/10/18 | 1,662 | 1,693 | 1,662 | 1,693 | 2,786,500 |
| 2006/10/17 | 1,677 | 1,683 | 1,670 | 1,672 | 2,269,000 |
| 2006/10/16 | 1,679 | 1,699 | 1,677 | 1,684 | 2,800,800 |
| 2006/10/13 | 1,712 | 1,720 | 1,667 | 1,671 | 5,414,300 |
| 2006/10/12 | 1,723 | 1,726 | 1,702 | 1,711 | 2,212,500 |
| 2006/10/11 | 1,737 | 1,747 | 1,718 | 1,718 | 2,710,300 |
| 2006/10/10 | 1,718 | 1,739 | 1,712 | 1,734 | 2,012,700 |
| 2006/10/06 | 1,721 | 1,734 | 1,714 | 1,724 | 1,674,500 |
| 2006/10/05 | 1,738 | 1,745 | 1,722 | 1,739 | 2,010,900 |
| 2006/10/04 | 1,731 | 1,735 | 1,717 | 1,722 | 1,952,500 |
| 2006/10/03 | 1,742 | 1,747 | 1,732 | 1,740 | 1,456,200 |
| 2006/10/02 | 1,730 | 1,751 | 1,722 | 1,742 | 2,475,900 |
| 2006/09/29 | 1,717 | 1,731 | 1,710 | 1,722 | 1,905,300 |
| 2006/09/28 | 1,705 | 1,718 | 1,696 | 1,715 | 2,013,900 |
| 2006/09/27 | 1,695 | 1,714 | 1,693 | 1,714 | 2,384,300 |
| 2006/09/26 | 1,686 | 1,694 | 1,675 | 1,694 | 1,975,700 |
| 2006/09/25 | 1,650 | 1,687 | 1,650 | 1,685 | 2,828,200 |
| 2006/09/22 | 1,663 | 1,666 | 1,649 | 1,652 | 1,490,300 |
| 2006/09/21 | 1,656 | 1,673 | 1,644 | 1,667 | 1,434,300 |
| 2006/09/20 | 1,660 | 1,667 | 1,642 | 1,660 | 1,147,600 |
| 2006/09/19 | 1,664 | 1,691 | 1,656 | 1,673 | 1,229,800 |
| 2006/09/15 | 1,673 | 1,685 | 1,655 | 1,671 | 1,049,100 |
| 2006/09/14 | 1,675 | 1,693 | 1,672 | 1,684 | 1,527,000 |
| 2006/09/13 | 1,695 | 1,695 | 1,662 | 1,667 | 2,784,900 |
| 2006/09/12 | 1,648 | 1,666 | 1,634 | 1,653 | 1,768,800 |
| 2006/09/11 | 1,650 | 1,665 | 1,640 | 1,642 | 2,249,600 |
| 2006/09/08 | 1,654 | 1,684 | 1,651 | 1,672 | 3,819,400 |
| 2006/09/07 | 1,680 | 1,686 | 1,662 | 1,670 | 1,945,000 |
| 2006/09/06 | 1,695 | 1,702 | 1,685 | 1,693 | 1,617,000 |
| 2006/09/05 | 1,713 | 1,717 | 1,697 | 1,702 | 1,722,500 |
| 2006/09/04 | 1,714 | 1,723 | 1,709 | 1,712 | 1,938,400 |
| 2006/09/01 | 1,702 | 1,720 | 1,696 | 1,714 | 1,275,500 |
| 2006/08/31 | 1,709 | 1,730 | 1,700 | 1,722 | 1,725,500 |
| 2006/08/30 | 1,718 | 1,720 | 1,692 | 1,706 | 2,457,800 |
| 2006/08/29 | 1,712 | 1,723 | 1,708 | 1,718 | 1,788,600 |
| 2006/08/28 | 1,708 | 1,715 | 1,691 | 1,705 | 2,044,400 |
| 2006/08/25 | 1,701 | 1,729 | 1,700 | 1,708 | 1,662,600 |
| 2006/08/24 | 1,725 | 1,730 | 1,692 | 1,695 | 2,943,600 |
| 2006/08/23 | 1,740 | 1,745 | 1,733 | 1,738 | 1,364,000 |
| 2006/08/22 | 1,728 | 1,747 | 1,723 | 1,741 | 1,517,800 |
| 2006/08/21 | 1,735 | 1,740 | 1,712 | 1,727 | 1,271,200 |
| 2006/08/18 | 1,725 | 1,744 | 1,722 | 1,734 | 3,166,200 |
| 2006/08/17 | 1,703 | 1,720 | 1,703 | 1,719 | 2,715,400 |
| 2006/08/16 | 1,723 | 1,734 | 1,714 | 1,732 | 1,516,100 |
| 2006/08/15 | 1,712 | 1,716 | 1,702 | 1,704 | 2,046,000 |
| 2006/08/14 | 1,694 | 1,737 | 1,694 | 1,724 | 2,920,400 |
| 2006/08/11 | 1,703 | 1,703 | 1,676 | 1,690 | 3,624,300 |
| 2006/08/10 | 1,716 | 1,728 | 1,705 | 1,714 | 2,266,600 |
| 2006/08/09 | 1,695 | 1,734 | 1,685 | 1,734 | 5,218,000 |
| 2006/08/08 | 1,660 | 1,680 | 1,648 | 1,675 | 2,975,900 |
| 2006/08/07 | 1,685 | 1,686 | 1,647 | 1,650 | 2,504,000 |
| 2006/08/04 | 1,695 | 1,699 | 1,685 | 1,698 | 1,178,400 |
| 2006/08/03 | 1,691 | 1,705 | 1,678 | 1,694 | 2,496,000 |
| 2006/08/02 | 1,665 | 1,692 | 1,655 | 1,690 | 1,813,600 |
| 2006/08/01 | 1,675 | 1,689 | 1,669 | 1,683 | 2,356,600 |
| 2006/07/31 | 1,700 | 1,701 | 1,666 | 1,674 | 2,850,300 |
| 2006/07/28 | 1,675 | 1,700 | 1,664 | 1,700 | 2,791,200 |
| 2006/07/27 | 1,650 | 1,675 | 1,648 | 1,657 | 1,891,800 |
| 2006/07/26 | 1,646 | 1,658 | 1,635 | 1,641 | 1,412,700 |
| 2006/07/25 | 1,635 | 1,641 | 1,613 | 1,636 | 1,855,400 |
| 2006/07/24 | 1,621 | 1,640 | 1,616 | 1,632 | 1,647,000 |
| 2006/07/21 | 1,630 | 1,640 | 1,624 | 1,630 | 1,076,600 |
| 2006/07/20 | 1,643 | 1,643 | 1,620 | 1,628 | 1,472,200 |
| 2006/07/19 | 1,641 | 1,642 | 1,613 | 1,621 | 1,807,100 |
| 2006/07/18 | 1,640 | 1,658 | 1,616 | 1,640 | 2,014,000 |
| 2006/07/14 | 1,648 | 1,673 | 1,641 | 1,653 | 3,120,300 |
| 2006/07/13 | 1,646 | 1,679 | 1,643 | 1,651 | 2,499,200 |
| 2006/07/12 | 1,666 | 1,675 | 1,641 | 1,646 | 1,553,100 |
| 2006/07/11 | 1,657 | 1,676 | 1,641 | 1,668 | 2,878,600 |
| 2006/07/10 | 1,620 | 1,659 | 1,616 | 1,655 | 2,400,400 |
| 2006/07/07 | 1,609 | 1,624 | 1,603 | 1,616 | 1,424,800 |
| 2006/07/06 | 1,615 | 1,615 | 1,594 | 1,608 | 1,751,900 |
| 2006/07/05 | 1,610 | 1,627 | 1,608 | 1,614 | 2,091,400 |
| 2006/07/04 | 1,598 | 1,628 | 1,593 | 1,622 | 2,801,200 |
| 2006/07/03 | 1,605 | 1,606 | 1,583 | 1,594 | 3,550,200 |
| 2006/06/30 | 1,614 | 1,630 | 1,602 | 1,607 | 2,790,300 |
| 2006/06/29 | 1,595 | 1,613 | 1,592 | 1,613 | 1,398,500 |
| 2006/06/28 | 1,580 | 1,602 | 1,567 | 1,588 | 1,734,500 |
| 2006/06/27 | 1,604 | 1,615 | 1,591 | 1,600 | 1,923,000 |
| 2006/06/26 | 1,617 | 1,629 | 1,602 | 1,619 | 1,395,800 |
| 2006/06/23 | 1,632 | 1,632 | 1,576 | 1,614 | 1,753,400 |
| 2006/06/22 | 1,620 | 1,633 | 1,594 | 1,631 | 2,495,700 |
| 2006/06/21 | 1,575 | 1,597 | 1,562 | 1,591 | 2,872,300 |
| 2006/06/20 | 1,571 | 1,572 | 1,541 | 1,556 | 2,769,400 |
| 2006/06/19 | 1,550 | 1,581 | 1,541 | 1,573 | 2,270,900 |
| 2006/06/16 | 1,540 | 1,567 | 1,539 | 1,550 | 2,555,900 |
| 2006/06/15 | 1,539 | 1,550 | 1,528 | 1,536 | 2,546,900 |
| 2006/06/14 | 1,555 | 1,563 | 1,535 | 1,539 | 3,032,700 |
| 2006/06/13 | 1,591 | 1,594 | 1,551 | 1,556 | 3,224,300 |
| 2006/06/12 | 1,610 | 1,610 | 1,585 | 1,606 | 2,473,100 |
| 2006/06/09 | 1,655 | 1,670 | 1,589 | 1,609 | 6,753,200 |
| 2006/06/08 | 1,646 | 1,661 | 1,576 | 1,595 | 3,031,200 |
| 2006/06/07 | 1,659 | 1,673 | 1,642 | 1,644 | 1,983,000 |
| 2006/06/06 | 1,661 | 1,681 | 1,650 | 1,656 | 1,846,600 |
| 2006/06/05 | 1,676 | 1,684 | 1,663 | 1,672 | 1,247,400 |
| 2006/06/02 | 1,670 | 1,697 | 1,660 | 1,679 | 2,339,000 |
| 2006/06/01 | 1,648 | 1,675 | 1,643 | 1,663 | 1,342,600 |
| 2006/05/31 | 1,658 | 1,667 | 1,637 | 1,650 | 1,951,100 |
| 2006/05/30 | 1,670 | 1,677 | 1,655 | 1,665 | 1,012,300 |
| 2006/05/29 | 1,682 | 1,684 | 1,662 | 1,668 | 2,526,600 |
| 2006/05/26 | 1,688 | 1,690 | 1,664 | 1,679 | 2,020,700 |
| 2006/05/25 | 1,653 | 1,700 | 1,643 | 1,670 | 4,503,200 |
| 2006/05/24 | 1,635 | 1,645 | 1,618 | 1,643 | 2,680,200 |
| 2006/05/23 | 1,669 | 1,682 | 1,643 | 1,649 | 3,007,700 |
| 2006/05/22 | 1,636 | 1,674 | 1,628 | 1,650 | 3,198,900 |
| 2006/05/19 | 1,640 | 1,648 | 1,623 | 1,635 | 4,162,600 |
| 2006/05/18 | 1,620 | 1,650 | 1,617 | 1,622 | 3,477,800 |
| 2006/05/17 | 1,682 | 1,685 | 1,641 | 1,662 | 2,730,400 |
| 2006/05/16 | 1,720 | 1,720 | 1,673 | 1,681 | 3,280,500 |
| 2006/05/15 | 1,693 | 1,716 | 1,672 | 1,711 | 4,431,500 |
| 2006/05/12 | 1,664 | 1,699 | 1,655 | 1,688 | 3,584,100 |
| 2006/05/11 | 1,652 | 1,675 | 1,648 | 1,665 | 2,730,800 |
| 2006/05/10 | 1,645 | 1,669 | 1,640 | 1,654 | 3,146,700 |
| 2006/05/09 | 1,644 | 1,644 | 1,636 | 1,641 | 3,004,700 |
| 2006/05/08 | 1,650 | 1,650 | 1,642 | 1,644 | 2,864,700 |
| 2006/05/02 | 1,646 | 1,651 | 1,638 | 1,643 | 3,235,800 |
| 2006/05/01 | 1,640 | 1,647 | 1,630 | 1,641 | 2,137,200 |
| 2006/04/28 | 1,630 | 1,634 | 1,609 | 1,629 | 4,262,500 |
| 2006/04/27 | 1,662 | 1,663 | 1,627 | 1,630 | 5,355,600 |
| 2006/04/26 | 1,695 | 1,696 | 1,657 | 1,662 | 5,746,200 |
| 2006/04/25 | 1,702 | 1,718 | 1,696 | 1,697 | 2,476,800 |
| 2006/04/24 | 1,745 | 1,757 | 1,692 | 1,697 | 2,910,000 |
| 2006/04/21 | 1,730 | 1,754 | 1,725 | 1,744 | 2,391,300 |
| 2006/04/20 | 1,705 | 1,712 | 1,702 | 1,707 | 1,247,500 |
| 2006/04/19 | 1,719 | 1,732 | 1,698 | 1,703 | 2,971,000 |
| 2006/04/18 | 1,680 | 1,698 | 1,675 | 1,688 | 2,900,800 |
| 2006/04/17 | 1,732 | 1,733 | 1,696 | 1,700 | 1,829,000 |
| 2006/04/14 | 1,758 | 1,758 | 1,722 | 1,731 | 1,915,700 |
| 2006/04/13 | 1,721 | 1,755 | 1,710 | 1,740 | 2,858,300 |
| 2006/04/12 | 1,705 | 1,719 | 1,705 | 1,716 | 2,891,100 |
| 2006/04/11 | 1,683 | 1,721 | 1,683 | 1,703 | 3,097,800 |
| 2006/04/10 | 1,675 | 1,685 | 1,671 | 1,682 | 1,256,500 |
| 2006/04/07 | 1,690 | 1,698 | 1,674 | 1,696 | 1,357,400 |
| 2006/04/06 | 1,684 | 1,694 | 1,680 | 1,688 | 2,090,400 |
| 2006/04/05 | 1,661 | 1,676 | 1,660 | 1,666 | 2,864,400 |
| 2006/04/04 | 1,692 | 1,692 | 1,673 | 1,674 | 2,181,600 |
| 2006/04/03 | 1,670 | 1,700 | 1,670 | 1,692 | 2,829,200 |
| 2006/03/31 | 1,673 | 1,674 | 1,663 | 1,670 | 2,074,100 |
| 2006/03/30 | 1,705 | 1,705 | 1,679 | 1,688 | 3,570,500 |
| 2006/03/29 | 1,716 | 1,716 | 1,691 | 1,707 | 2,497,000 |
| 2006/03/28 | 1,728 | 1,735 | 1,710 | 1,727 | 1,011,200 |
| 2006/03/27 | 1,696 | 1,728 | 1,696 | 1,726 | 1,410,500 |
| 2006/03/24 | 1,690 | 1,716 | 1,690 | 1,708 | 1,535,000 |
| 2006/03/23 | 1,675 | 1,705 | 1,675 | 1,692 | 1,321,000 |
| 2006/03/22 | 1,730 | 1,734 | 1,674 | 1,675 | 1,986,300 |
| 2006/03/20 | 1,675 | 1,734 | 1,657 | 1,696 | 1,905,300 |
| 2006/03/17 | 1,653 | 1,679 | 1,640 | 1,679 | 1,337,900 |
| 2006/03/16 | 1,675 | 1,676 | 1,633 | 1,637 | 1,674,700 |
| 2006/03/15 | 1,660 | 1,680 | 1,655 | 1,675 | 1,168,600 |
| 2006/03/14 | 1,650 | 1,656 | 1,635 | 1,648 | 1,568,500 |
| 2006/03/13 | 1,635 | 1,652 | 1,630 | 1,644 | 2,348,000 |
| 2006/03/10 | 1,667 | 1,679 | 1,624 | 1,630 | 6,346,100 |
| 2006/03/09 | 1,678 | 1,699 | 1,654 | 1,683 | 2,604,100 |
| 2006/03/08 | 1,727 | 1,729 | 1,660 | 1,679 | 3,206,200 |
| 2006/03/07 | 1,686 | 1,743 | 1,664 | 1,734 | 4,036,200 |
| 2006/03/06 | 1,650 | 1,686 | 1,634 | 1,686 | 4,257,300 |
| 2006/03/03 | 1,583 | 1,625 | 1,571 | 1,619 | 2,826,700 |
| 2006/03/02 | 1,560 | 1,591 | 1,557 | 1,583 | 2,536,700 |
| 2006/03/01 | 1,545 | 1,563 | 1,540 | 1,555 | 1,674,300 |
| 2006/02/28 | 1,560 | 1,592 | 1,533 | 1,573 | 3,301,000 |
| 2006/02/27 | 1,590 | 1,600 | 1,580 | 1,584 | 2,069,400 |
| 2006/02/24 | 1,560 | 1,584 | 1,554 | 1,576 | 3,289,600 |
| 2006/02/23 | 1,531 | 1,554 | 1,525 | 1,553 | 2,127,400 |
| 2006/02/22 | 1,534 | 1,541 | 1,520 | 1,525 | 2,203,400 |
| 2006/02/21 | 1,559 | 1,567 | 1,532 | 1,549 | 3,043,100 |
| 2006/02/20 | 1,552 | 1,566 | 1,530 | 1,558 | 4,760,700 |
| 2006/02/17 | 1,560 | 1,568 | 1,546 | 1,558 | 6,062,500 |
| 2006/02/16 | 1,487 | 1,571 | 1,484 | 1,561 | 7,467,100 |
| 2006/02/15 | 1,495 | 1,506 | 1,485 | 1,487 | 4,353,200 |
| 2006/02/14 | 1,448 | 1,479 | 1,433 | 1,477 | 4,762,900 |
| 2006/02/13 | 1,423 | 1,451 | 1,413 | 1,445 | 5,500,000 |
| 2006/02/10 | 1,413 | 1,414 | 1,383 | 1,383 | 3,486,100 |
| 2006/02/09 | 1,412 | 1,422 | 1,398 | 1,402 | 2,624,300 |
| 2006/02/08 | 1,430 | 1,438 | 1,401 | 1,401 | 3,723,100 |
| 2006/02/07 | 1,442 | 1,451 | 1,438 | 1,446 | 1,013,200 |
| 2006/02/06 | 1,442 | 1,454 | 1,427 | 1,437 | 1,859,900 |
| 2006/02/03 | 1,460 | 1,468 | 1,439 | 1,442 | 1,496,500 |
| 2006/02/02 | 1,441 | 1,475 | 1,441 | 1,471 | 1,831,300 |
| 2006/02/01 | 1,473 | 1,475 | 1,436 | 1,440 | 1,996,500 |
| 2006/01/31 | 1,470 | 1,480 | 1,466 | 1,472 | 2,270,300 |
| 2006/01/30 | 1,458 | 1,473 | 1,458 | 1,467 | 1,885,500 |
| 2006/01/27 | 1,441 | 1,459 | 1,436 | 1,459 | 1,588,900 |
| 2006/01/26 | 1,422 | 1,433 | 1,422 | 1,431 | 1,454,100 |
| 2006/01/25 | 1,450 | 1,461 | 1,419 | 1,421 | 3,001,900 |
| 2006/01/24 | 1,460 | 1,467 | 1,451 | 1,462 | 1,045,000 |
| 2006/01/23 | 1,445 | 1,459 | 1,440 | 1,451 | 1,515,700 |
| 2006/01/20 | 1,461 | 1,466 | 1,445 | 1,453 | 1,768,200 |
| 2006/01/19 | 1,428 | 1,453 | 1,414 | 1,448 | 2,830,200 |
| 2006/01/18 | 1,464 | 1,479 | 1,453 | 1,468 | 3,328,600 |
| 2006/01/17 | 1,452 | 1,468 | 1,435 | 1,436 | 1,657,000 |
| 2006/01/16 | 1,460 | 1,469 | 1,449 | 1,451 | 1,607,900 |
| 2006/01/13 | 1,500 | 1,500 | 1,458 | 1,467 | 3,524,900 |
| 2006/01/12 | 1,491 | 1,494 | 1,473 | 1,492 | 1,845,700 |
| 2006/01/11 | 1,480 | 1,491 | 1,466 | 1,491 | 1,970,300 |
| 2006/01/10 | 1,490 | 1,495 | 1,473 | 1,473 | 2,764,100 |
| 2006/01/06 | 1,457 | 1,480 | 1,456 | 1,472 | 1,928,900 |
| 2006/01/05 | 1,450 | 1,454 | 1,441 | 1,454 | 1,847,800 |
| 2006/01/04 | 1,450 | 1,460 | 1,433 | 1,446 | 888,200 |