ヴィレッジヴァンガードコーポレーション(2769)の株価時系列情報
ヴィレッジヴァンガードコーポレーション(2769)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 | 591,000 | 601,000 | 586,000 | 587,000 | 33 |
| 2006/12/28 | 604,000 | 604,000 | 598,000 | 601,000 | 35 |
| 2006/12/27 | 612,000 | 612,000 | 601,000 | 602,000 | 22 |
| 2006/12/26 | 604,000 | 613,000 | 597,000 | 613,000 | 57 |
| 2006/12/25 | 595,000 | 605,000 | 594,000 | 605,000 | 40 |
| 2006/12/22 | 596,000 | 600,000 | 583,000 | 600,000 | 85 |
| 2006/12/21 | 601,000 | 603,000 | 594,000 | 595,000 | 44 |
| 2006/12/20 | 587,000 | 599,000 | 587,000 | 596,000 | 51 |
| 2006/12/19 | 599,000 | 599,000 | 582,000 | 586,000 | 88 |
| 2006/12/18 | 606,000 | 606,000 | 600,000 | 600,000 | 93 |
| 2006/12/15 | 611,000 | 611,000 | 603,000 | 606,000 | 118 |
| 2006/12/14 | 609,000 | 612,000 | 600,000 | 605,000 | 95 |
| 2006/12/13 | 642,000 | 642,000 | 595,000 | 599,000 | 206 |
| 2006/12/12 | 646,000 | 646,000 | 632,000 | 642,000 | 75 |
| 2006/12/11 | 659,000 | 659,000 | 653,000 | 658,000 | 5 |
| 2006/12/08 | 653,000 | 662,000 | 653,000 | 653,000 | 10 |
| 2006/12/07 | 674,000 | 677,000 | 653,000 | 653,000 | 18 |
| 2006/12/06 | 660,000 | 667,000 | 660,000 | 667,000 | 19 |
| 2006/12/05 | 645,000 | 650,000 | 645,000 | 646,000 | 10 |
| 2006/12/04 | 630,000 | 646,000 | 621,000 | 640,000 | 21 |
| 2006/12/01 | 640,000 | 640,000 | 637,000 | 638,000 | 12 |
| 2006/11/30 | 624,000 | 656,000 | 624,000 | 650,000 | 39 |
| 2006/11/29 | 629,000 | 639,000 | 615,000 | 615,000 | 11 |
| 2006/11/28 | 622,000 | 639,000 | 621,000 | 639,000 | 27 |
| 2006/11/27 | 628,000 | 638,000 | 610,000 | 627,000 | 23 |
| 2006/11/24 | 602,000 | 638,000 | 600,000 | 628,000 | 35 |
| 2006/11/22 | 610,000 | 630,000 | 601,000 | 630,000 | 19 |
| 2006/11/21 | 625,000 | 630,000 | 620,000 | 620,000 | 13 |
| 2006/11/20 | 649,000 | 649,000 | 600,000 | 625,000 | 71 |
| 2006/11/17 | 657,000 | 657,000 | 635,000 | 640,000 | 42 |
| 2006/11/16 | 672,000 | 675,000 | 667,000 | 667,000 | 39 |
| 2006/11/15 | 672,000 | 675,000 | 666,000 | 672,000 | 50 |
| 2006/11/14 | 648,000 | 668,000 | 648,000 | 655,000 | 48 |
| 2006/11/13 | 642,000 | 648,000 | 641,000 | 642,000 | 17 |
| 2006/11/10 | 665,000 | 665,000 | 635,000 | 640,000 | 44 |
| 2006/11/09 | 684,000 | 685,000 | 654,000 | 665,000 | 47 |
| 2006/11/08 | 697,000 | 697,000 | 681,000 | 681,000 | 37 |
| 2006/11/07 | 704,000 | 704,000 | 698,000 | 698,000 | 13 |
| 2006/11/06 | 701,000 | 703,000 | 700,000 | 703,000 | 8 |
| 2006/11/02 | 714,000 | 714,000 | 701,000 | 701,000 | 18 |
| 2006/11/01 | 707,000 | 726,000 | 707,000 | 716,000 | 66 |
| 2006/10/31 | 691,000 | 708,000 | 691,000 | 707,000 | 28 |
| 2006/10/30 | 690,000 | 691,000 | 686,000 | 690,000 | 24 |
| 2006/10/27 | 687,000 | 696,000 | 687,000 | 696,000 | 128 |
| 2006/10/26 | 695,000 | 696,000 | 685,000 | 686,000 | 85 |
| 2006/10/25 | 702,000 | 709,000 | 695,000 | 696,000 | 67 |
| 2006/10/24 | 710,000 | 718,000 | 707,000 | 712,000 | 140 |
| 2006/10/23 | 700,000 | 705,000 | 690,000 | 704,000 | 93 |
| 2006/10/20 | 704,000 | 706,000 | 688,000 | 690,000 | 72 |
| 2006/10/19 | 694,000 | 720,000 | 694,000 | 715,000 | 120 |
| 2006/10/18 | 731,000 | 731,000 | 707,000 | 714,000 | 71 |
| 2006/10/17 | 715,000 | 737,000 | 711,000 | 736,000 | 35 |
| 2006/10/16 | 711,000 | 715,000 | 707,000 | 711,000 | 50 |
| 2006/10/13 | 692,000 | 709,000 | 685,000 | 709,000 | 230 |
| 2006/10/12 | 690,000 | 709,000 | 690,000 | 692,000 | 27 |
| 2006/10/11 | 709,000 | 709,000 | 681,000 | 709,000 | 20 |
| 2006/10/10 | 700,000 | 715,000 | 700,000 | 713,000 | 38 |
| 2006/10/06 | 696,000 | 700,000 | 689,000 | 700,000 | 17 |
| 2006/10/05 | 691,000 | 697,000 | 680,000 | 697,000 | 52 |
| 2006/10/04 | 693,000 | 693,000 | 690,000 | 690,000 | 22 |
| 2006/10/03 | 723,000 | 723,000 | 690,000 | 695,000 | 85 |
| 2006/10/02 | 739,000 | 739,000 | 727,000 | 727,000 | 9 |
| 2006/09/29 | 737,000 | 745,000 | 735,000 | 740,000 | 36 |
| 2006/09/28 | 715,000 | 740,000 | 715,000 | 731,000 | 112 |
| 2006/09/27 | 725,000 | 726,000 | 701,000 | 705,000 | 11 |
| 2006/09/26 | 724,000 | 725,000 | 724,000 | 724,000 | 15 |
| 2006/09/25 | 720,000 | 724,000 | 710,000 | 724,000 | 83 |
| 2006/09/22 | 720,000 | 729,000 | 710,000 | 721,000 | 23 |
| 2006/09/21 | 725,000 | 727,000 | 715,000 | 715,000 | 33 |
| 2006/09/20 | 740,000 | 746,000 | 725,000 | 725,000 | 36 |
| 2006/09/19 | 764,000 | 764,000 | 750,000 | 760,000 | 15 |
| 2006/09/15 | 767,000 | 767,000 | 740,000 | 744,000 | 16 |
| 2006/09/14 | 791,000 | 800,000 | 755,000 | 757,000 | 49 |
| 2006/09/13 | 819,000 | 819,000 | 815,000 | 815,000 | 21 |
| 2006/09/12 | 817,000 | 819,000 | 817,000 | 818,000 | 15 |
| 2006/09/11 | 818,000 | 818,000 | 802,000 | 818,000 | 29 |
| 2006/09/08 | 815,000 | 815,000 | 780,000 | 798,000 | 26 |
| 2006/09/07 | 815,000 | 815,000 | 800,000 | 805,000 | 11 |
| 2006/09/06 | 821,000 | 821,000 | 811,000 | 815,000 | 23 |
| 2006/09/05 | 825,000 | 825,000 | 820,000 | 820,000 | 16 |
| 2006/09/04 | 838,000 | 838,000 | 822,000 | 825,000 | 9 |
| 2006/09/01 | 816,000 | 835,000 | 816,000 | 835,000 | 4 |
| 2006/08/31 | 800,000 | 830,000 | 798,000 | 829,000 | 15 |
| 2006/08/30 | 830,000 | 830,000 | 808,000 | 808,000 | 47 |
| 2006/08/29 | 850,000 | 850,000 | 825,000 | 833,000 | 29 |
| 2006/08/28 | 837,000 | 844,000 | 836,000 | 836,000 | 59 |
| 2006/08/25 | 856,000 | 858,000 | 854,000 | 857,000 | 41 |
| 2006/08/24 | 854,000 | 858,000 | 834,000 | 851,000 | 38 |
| 2006/08/23 | 835,000 | 855,000 | 815,000 | 835,000 | 100 |
| 2006/08/22 | 855,000 | 856,000 | 834,000 | 844,000 | 52 |
| 2006/08/21 | 855,000 | 865,000 | 850,000 | 861,000 | 59 |
| 2006/08/18 | 837,000 | 858,000 | 837,000 | 855,000 | 41 |
| 2006/08/17 | 807,000 | 848,000 | 807,000 | 834,000 | 87 |
| 2006/08/16 | 787,000 | 807,000 | 787,000 | 807,000 | 40 |
| 2006/08/15 | 789,000 | 789,000 | 775,000 | 782,000 | 14 |
| 2006/08/14 | 791,000 | 792,000 | 788,000 | 789,000 | 12 |
| 2006/08/11 | 795,000 | 795,000 | 775,000 | 786,000 | 20 |
| 2006/08/10 | 764,000 | 795,000 | 760,000 | 795,000 | 96 |
| 2006/08/09 | 780,000 | 780,000 | 762,000 | 768,000 | 63 |
| 2006/08/08 | 791,000 | 791,000 | 760,000 | 783,000 | 71 |
| 2006/08/07 | 796,000 | 797,000 | 765,000 | 792,000 | 67 |
| 2006/08/04 | 772,000 | 776,000 | 760,000 | 776,000 | 73 |
| 2006/08/03 | 747,000 | 747,000 | 729,000 | 738,000 | 70 |
| 2006/08/02 | 729,000 | 748,000 | 720,000 | 747,000 | 51 |
| 2006/08/01 | 729,000 | 729,000 | 713,000 | 715,000 | 81 |
| 2006/07/31 | 712,000 | 743,000 | 712,000 | 733,000 | 94 |
| 2006/07/28 | 687,000 | 723,000 | 675,000 | 716,000 | 170 |
| 2006/07/27 | 650,000 | 693,000 | 635,000 | 677,000 | 318 |
| 2006/07/26 | 654,000 | 654,000 | 584,000 | 650,000 | 1,115 |
| 2006/07/25 | 713,000 | 714,000 | 630,000 | 644,000 | 601 |
| 2006/07/24 | 731,000 | 731,000 | 704,000 | 704,000 | 222 |
| 2006/07/21 | 742,000 | 743,000 | 700,000 | 711,000 | 150 |
| 2006/07/20 | 759,000 | 774,000 | 739,000 | 750,000 | 83 |
| 2006/07/19 | 750,000 | 770,000 | 739,000 | 739,000 | 125 |
| 2006/07/18 | 751,000 | 753,000 | 720,000 | 750,000 | 85 |
| 2006/07/14 | 779,000 | 780,000 | 760,000 | 761,000 | 34 |
| 2006/07/13 | 777,000 | 796,000 | 777,000 | 780,000 | 10 |
| 2006/07/12 | 789,000 | 802,000 | 753,000 | 802,000 | 136 |
| 2006/07/11 | 800,000 | 810,000 | 795,000 | 798,000 | 36 |
| 2006/07/10 | 816,000 | 816,000 | 798,000 | 800,000 | 62 |
| 2006/07/07 | 840,000 | 840,000 | 815,000 | 816,000 | 66 |
| 2006/07/06 | 843,000 | 857,000 | 837,000 | 839,000 | 57 |
| 2006/07/05 | 840,000 | 859,000 | 826,000 | 842,000 | 48 |
| 2006/07/04 | 884,000 | 884,000 | 860,000 | 860,000 | 52 |
| 2006/07/03 | 876,000 | 900,000 | 876,000 | 885,000 | 90 |
| 2006/06/30 | 838,000 | 880,000 | 832,000 | 880,000 | 138 |
| 2006/06/29 | 863,000 | 869,000 | 858,000 | 858,000 | 44 |
| 2006/06/28 | 853,000 | 880,000 | 831,000 | 859,000 | 98 |
| 2006/06/27 | 822,000 | 869,000 | 820,000 | 863,000 | 223 |
| 2006/06/26 | 798,000 | 798,000 | 789,000 | 795,000 | 51 |
| 2006/06/23 | 760,000 | 798,000 | 740,000 | 798,000 | 135 |
| 2006/06/22 | 755,000 | 761,000 | 750,000 | 760,000 | 145 |
| 2006/06/21 | 769,000 | 769,000 | 756,000 | 761,000 | 36 |
| 2006/06/20 | 758,000 | 770,000 | 756,000 | 756,000 | 76 |
| 2006/06/19 | 793,000 | 793,000 | 754,000 | 771,000 | 111 |
| 2006/06/16 | 790,000 | 809,000 | 775,000 | 783,000 | 156 |
| 2006/06/15 | 802,000 | 802,000 | 770,000 | 780,000 | 105 |
| 2006/06/14 | 780,000 | 789,000 | 766,000 | 772,000 | 107 |
| 2006/06/13 | 819,000 | 819,000 | 795,000 | 795,000 | 49 |
| 2006/06/12 | 828,000 | 828,000 | 800,000 | 818,000 | 43 |
| 2006/06/09 | 835,000 | 835,000 | 800,000 | 823,000 | 120 |
| 2006/06/08 | 805,000 | 835,000 | 780,000 | 835,000 | 85 |
| 2006/06/07 | 850,000 | 850,000 | 805,000 | 805,000 | 13 |
| 2006/06/06 | 856,000 | 870,000 | 840,000 | 859,000 | 43 |
| 2006/06/05 | 815,000 | 859,000 | 810,000 | 859,000 | 55 |
| 2006/06/02 | 810,000 | 820,000 | 750,000 | 805,000 | 171 |
| 2006/06/01 | 880,000 | 890,000 | 820,000 | 820,000 | 104 |
| 2006/05/31 | 855,000 | 875,000 | 845,000 | 865,000 | 177 |
| 2006/05/30 | 890,000 | 895,000 | 885,000 | 885,000 | 71 |
| 2006/05/29 | 870,000 | 890,000 | 870,000 | 885,000 | 68 |
| 2006/05/26 | 850,000 | 870,000 | 850,000 | 863,000 | 43 |
| 2006/05/26 | 1 -> 2.00 分割 | ||||
| 2006/05/25 | 1,770,000 | 1,770,000 | 1,730,000 | 1,740,000 | 32 |
| 2006/05/24 | 1,800,000 | 1,800,000 | 1,760,000 | 1,770,000 | 65 |
| 2006/05/23 | 1,820,000 | 1,820,000 | 1,780,000 | 1,790,000 | 73 |
| 2006/05/22 | 1,820,000 | 1,850,000 | 1,790,000 | 1,790,000 | 33 |
| 2006/05/19 | 1,800,000 | 1,820,000 | 1,770,000 | 1,820,000 | 19 |
| 2006/05/18 | 1,720,000 | 1,830,000 | 1,710,000 | 1,830,000 | 43 |
| 2006/05/17 | 1,830,000 | 1,830,000 | 1,740,000 | 1,810,000 | 49 |
| 2006/05/16 | 1,900,000 | 1,910,000 | 1,830,000 | 1,830,000 | 52 |
| 2006/05/15 | 1,840,000 | 1,920,000 | 1,830,000 | 1,920,000 | 93 |
| 2006/05/12 | 1,820,000 | 1,850,000 | 1,800,000 | 1,850,000 | 80 |
| 2006/05/11 | 1,870,000 | 1,910,000 | 1,870,000 | 1,880,000 | 111 |
| 2006/05/10 | 1,890,000 | 1,890,000 | 1,860,000 | 1,870,000 | 45 |
| 2006/05/09 | 1,890,000 | 1,890,000 | 1,860,000 | 1,890,000 | 42 |
| 2006/05/08 | 1,850,000 | 1,890,000 | 1,840,000 | 1,890,000 | 74 |
| 2006/05/02 | 1,830,000 | 1,840,000 | 1,820,000 | 1,820,000 | 21 |
| 2006/05/01 | 1,820,000 | 1,830,000 | 1,780,000 | 1,820,000 | 59 |
| 2006/04/28 | 1,730,000 | 1,800,000 | 1,710,000 | 1,800,000 | 122 |
| 2006/04/27 | 1,750,000 | 1,760,000 | 1,700,000 | 1,720,000 | 168 |
| 2006/04/26 | 1,700,000 | 1,760,000 | 1,650,000 | 1,760,000 | 138 |
| 2006/04/25 | 1,640,000 | 1,690,000 | 1,610,000 | 1,680,000 | 146 |
| 2006/04/24 | 1,690,000 | 1,710,000 | 1,600,000 | 1,650,000 | 250 |
| 2006/04/21 | 1,710,000 | 1,720,000 | 1,600,000 | 1,600,000 | 243 |
| 2006/04/20 | 1,800,000 | 1,800,000 | 1,670,000 | 1,680,000 | 196 |
| 2006/04/19 | 1,840,000 | 1,870,000 | 1,830,000 | 1,830,000 | 115 |
| 2006/04/18 | 1,900,000 | 1,900,000 | 1,830,000 | 1,870,000 | 169 |
| 2006/04/17 | 1,890,000 | 1,960,000 | 1,800,000 | 1,960,000 | 125 |
| 2006/04/14 | 1,930,000 | 1,940,000 | 1,900,000 | 1,920,000 | 180 |
| 2006/04/13 | 1,890,000 | 2,000,000 | 1,890,000 | 2,000,000 | 329 |
| 2006/04/12 | 1,760,000 | 1,890,000 | 1,750,000 | 1,880,000 | 210 |
| 2006/04/11 | 1,760,000 | 1,780,000 | 1,740,000 | 1,760,000 | 105 |
| 2006/04/10 | 1,770,000 | 1,770,000 | 1,730,000 | 1,740,000 | 65 |
| 2006/04/07 | 1,760,000 | 1,770,000 | 1,730,000 | 1,770,000 | 100 |
| 2006/04/06 | 1,760,000 | 1,780,000 | 1,710,000 | 1,740,000 | 134 |
| 2006/04/05 | 1,790,000 | 1,790,000 | 1,760,000 | 1,770,000 | 38 |
| 2006/04/04 | 1,830,000 | 1,830,000 | 1,800,000 | 1,800,000 | 52 |
| 2006/04/03 | 1,730,000 | 1,820,000 | 1,730,000 | 1,800,000 | 174 |
| 2006/03/31 | 1,700,000 | 1,770,000 | 1,690,000 | 1,750,000 | 143 |
| 2006/03/30 | 1,650,000 | 1,700,000 | 1,650,000 | 1,680,000 | 147 |
| 2006/03/29 | 1,580,000 | 1,650,000 | 1,560,000 | 1,640,000 | 118 |
| 2006/03/28 | 1,610,000 | 1,610,000 | 1,550,000 | 1,550,000 | 130 |
| 2006/03/27 | 1,700,000 | 1,700,000 | 1,620,000 | 1,640,000 | 85 |
| 2006/03/24 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 35 |
| 2006/03/23 | 1,670,000 | 1,690,000 | 1,670,000 | 1,690,000 | 34 |
| 2006/03/22 | 1,690,000 | 1,700,000 | 1,650,000 | 1,660,000 | 33 |
| 2006/03/20 | 1,710,000 | 1,710,000 | 1,690,000 | 1,710,000 | 22 |
| 2006/03/17 | 1,660,000 | 1,720,000 | 1,620,000 | 1,720,000 | 123 |
| 2006/03/16 | 1,710,000 | 1,710,000 | 1,670,000 | 1,670,000 | 48 |
| 2006/03/15 | 1,720,000 | 1,800,000 | 1,680,000 | 1,680,000 | 204 |
| 2006/03/14 | 1,730,000 | 1,740,000 | 1,700,000 | 1,710,000 | 31 |
| 2006/03/13 | 1,730,000 | 1,740,000 | 1,700,000 | 1,730,000 | 70 |
| 2006/03/10 | 1,720,000 | 1,750,000 | 1,690,000 | 1,720,000 | 121 |
| 2006/03/09 | 1,660,000 | 1,720,000 | 1,650,000 | 1,700,000 | 67 |
| 2006/03/08 | 1,650,000 | 1,670,000 | 1,630,000 | 1,630,000 | 46 |
| 2006/03/07 | 1,710,000 | 1,710,000 | 1,650,000 | 1,650,000 | 27 |
| 2006/03/06 | 1,660,000 | 1,720,000 | 1,660,000 | 1,700,000 | 45 |
| 2006/03/03 | 1,690,000 | 1,700,000 | 1,650,000 | 1,680,000 | 48 |
| 2006/03/02 | 1,810,000 | 1,810,000 | 1,700,000 | 1,700,000 | 36 |
| 2006/03/01 | 1,720,000 | 1,800,000 | 1,710,000 | 1,780,000 | 33 |
| 2006/02/28 | 1,760,000 | 1,800,000 | 1,720,000 | 1,770,000 | 92 |
| 2006/02/27 | 1,850,000 | 1,890,000 | 1,770,000 | 1,790,000 | 99 |
| 2006/02/24 | 1,720,000 | 1,900,000 | 1,700,000 | 1,900,000 | 185 |
| 2006/02/23 | 1,750,000 | 1,770,000 | 1,710,000 | 1,720,000 | 141 |
| 2006/02/22 | 1,730,000 | 1,730,000 | 1,670,000 | 1,670,000 | 50 |
| 2006/02/21 | 1,610,000 | 1,750,000 | 1,610,000 | 1,730,000 | 70 |
| 2006/02/20 | 1,610,000 | 1,730,000 | 1,500,000 | 1,610,000 | 143 |
| 2006/02/17 | 1,750,000 | 1,760,000 | 1,600,000 | 1,670,000 | 71 |
| 2006/02/16 | 1,780,000 | 1,820,000 | 1,700,000 | 1,750,000 | 74 |
| 2006/02/15 | 1,880,000 | 1,890,000 | 1,800,000 | 1,830,000 | 76 |
| 2006/02/14 | 1,820,000 | 1,940,000 | 1,760,000 | 1,880,000 | 103 |
| 2006/02/13 | 2,000,000 | 2,000,000 | 1,850,000 | 1,870,000 | 74 |
| 2006/02/10 | 2,020,000 | 2,080,000 | 2,000,000 | 2,010,000 | 118 |
| 2006/02/09 | 2,050,000 | 2,050,000 | 1,990,000 | 2,010,000 | 93 |
| 2006/02/08 | 2,090,000 | 2,090,000 | 2,060,000 | 2,060,000 | 34 |
| 2006/02/07 | 2,100,000 | 2,100,000 | 2,070,000 | 2,090,000 | 70 |
| 2006/02/06 | 2,100,000 | 2,150,000 | 2,100,000 | 2,100,000 | 126 |
| 2006/02/03 | 2,110,000 | 2,110,000 | 2,080,000 | 2,090,000 | 127 |
| 2006/02/02 | 2,160,000 | 2,170,000 | 2,110,000 | 2,140,000 | 94 |
| 2006/02/01 | 2,110,000 | 2,220,000 | 2,100,000 | 2,110,000 | 439 |
| 2006/01/31 | 1,980,000 | 2,230,000 | 1,980,000 | 2,230,000 | 1,004 |
| 2006/01/30 | 1,870,000 | 1,980,000 | 1,660,000 | 1,950,000 | 1,487 |
| 2006/01/27 | 2,100,000 | 2,100,000 | 1,900,000 | 1,960,000 | 714 |
| 2006/01/26 | 2,140,000 | 2,210,000 | 2,140,000 | 2,160,000 | 64 |
| 2006/01/25 | 2,200,000 | 2,210,000 | 2,120,000 | 2,140,000 | 141 |
| 2006/01/24 | 2,100,000 | 2,180,000 | 2,090,000 | 2,160,000 | 57 |
| 2006/01/23 | 2,010,000 | 2,120,000 | 2,000,000 | 2,050,000 | 107 |
| 2006/01/20 | 2,300,000 | 2,340,000 | 2,120,000 | 2,180,000 | 79 |
| 2006/01/19 | 2,100,000 | 2,300,000 | 2,080,000 | 2,300,000 | 326 |
| 2006/01/18 | 2,110,000 | 2,250,000 | 1,790,000 | 2,220,000 | 360 |
| 2006/01/17 | 2,360,000 | 2,410,000 | 2,150,000 | 2,190,000 | 136 |
| 2006/01/16 | 2,430,000 | 2,500,000 | 2,420,000 | 2,480,000 | 81 |
| 2006/01/13 | 2,470,000 | 2,470,000 | 2,410,000 | 2,420,000 | 42 |
| 2006/01/12 | 2,480,000 | 2,480,000 | 2,450,000 | 2,460,000 | 52 |
| 2006/01/11 | 2,400,000 | 2,500,000 | 2,390,000 | 2,490,000 | 156 |
| 2006/01/10 | 2,300,000 | 2,390,000 | 2,280,000 | 2,390,000 | 108 |
| 2006/01/06 | 2,250,000 | 2,280,000 | 2,240,000 | 2,270,000 | 40 |
| 2006/01/05 | 2,320,000 | 2,330,000 | 2,270,000 | 2,270,000 | 75 |
| 2006/01/04 | 2,220,000 | 2,330,000 | 2,200,000 | 2,280,000 | 57 |