キッコーマン(2801)の株価時系列情報
キッコーマン(2801)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 | 1,452 | 1,452 | 1,435 | 1,437 | 274,000 |
| 2006/12/28 | 1,464 | 1,464 | 1,449 | 1,451 | 403,000 |
| 2006/12/27 | 1,439 | 1,457 | 1,428 | 1,456 | 374,000 |
| 2006/12/26 | 1,449 | 1,449 | 1,432 | 1,437 | 439,000 |
| 2006/12/25 | 1,435 | 1,451 | 1,431 | 1,442 | 541,000 |
| 2006/12/22 | 1,431 | 1,439 | 1,423 | 1,437 | 500,000 |
| 2006/12/21 | 1,434 | 1,435 | 1,422 | 1,430 | 600,000 |
| 2006/12/20 | 1,404 | 1,431 | 1,404 | 1,425 | 1,178,000 |
| 2006/12/19 | 1,397 | 1,409 | 1,391 | 1,396 | 897,000 |
| 2006/12/18 | 1,401 | 1,402 | 1,380 | 1,394 | 491,000 |
| 2006/12/15 | 1,390 | 1,404 | 1,384 | 1,401 | 1,102,000 |
| 2006/12/14 | 1,380 | 1,393 | 1,378 | 1,393 | 1,338,000 |
| 2006/12/13 | 1,361 | 1,374 | 1,340 | 1,374 | 1,184,000 |
| 2006/12/12 | 1,373 | 1,373 | 1,355 | 1,360 | 667,000 |
| 2006/12/11 | 1,343 | 1,361 | 1,336 | 1,351 | 1,031,000 |
| 2006/12/08 | 1,296 | 1,348 | 1,296 | 1,332 | 3,875,000 |
| 2006/12/07 | 1,319 | 1,319 | 1,303 | 1,306 | 1,165,000 |
| 2006/12/06 | 1,321 | 1,321 | 1,298 | 1,310 | 1,611,000 |
| 2006/12/05 | 1,323 | 1,337 | 1,316 | 1,326 | 1,132,000 |
| 2006/12/04 | 1,324 | 1,344 | 1,316 | 1,336 | 1,048,000 |
| 2006/12/01 | 1,341 | 1,366 | 1,339 | 1,339 | 1,964,000 |
| 2006/11/30 | 1,314 | 1,315 | 1,303 | 1,312 | 884,000 |
| 2006/11/29 | 1,309 | 1,320 | 1,295 | 1,315 | 980,000 |
| 2006/11/28 | 1,301 | 1,311 | 1,291 | 1,310 | 1,334,000 |
| 2006/11/27 | 1,300 | 1,334 | 1,297 | 1,322 | 865,000 |
| 2006/11/24 | 1,301 | 1,319 | 1,292 | 1,310 | 1,048,000 |
| 2006/11/22 | 1,315 | 1,329 | 1,284 | 1,325 | 1,305,000 |
| 2006/11/21 | 1,321 | 1,345 | 1,295 | 1,322 | 1,196,000 |
| 2006/11/20 | 1,343 | 1,379 | 1,336 | 1,336 | 1,855,000 |
| 2006/11/17 | 1,343 | 1,366 | 1,338 | 1,343 | 1,525,000 |
| 2006/11/16 | 1,335 | 1,348 | 1,326 | 1,334 | 992,000 |
| 2006/11/15 | 1,316 | 1,339 | 1,302 | 1,328 | 1,076,000 |
| 2006/11/14 | 1,323 | 1,324 | 1,311 | 1,321 | 830,000 |
| 2006/11/13 | 1,317 | 1,319 | 1,300 | 1,316 | 891,000 |
| 2006/11/10 | 1,327 | 1,341 | 1,309 | 1,315 | 1,561,000 |
| 2006/11/09 | 1,312 | 1,341 | 1,311 | 1,338 | 954,000 |
| 2006/11/08 | 1,319 | 1,319 | 1,301 | 1,311 | 720,000 |
| 2006/11/07 | 1,341 | 1,341 | 1,317 | 1,320 | 778,000 |
| 2006/11/06 | 1,325 | 1,332 | 1,305 | 1,322 | 1,105,000 |
| 2006/11/02 | 1,310 | 1,324 | 1,303 | 1,324 | 1,064,000 |
| 2006/11/01 | 1,321 | 1,333 | 1,313 | 1,320 | 1,475,000 |
| 2006/10/31 | 1,333 | 1,340 | 1,317 | 1,320 | 1,656,000 |
| 2006/10/30 | 1,354 | 1,365 | 1,309 | 1,317 | 1,937,000 |
| 2006/10/27 | 1,289 | 1,342 | 1,285 | 1,330 | 3,377,000 |
| 2006/10/26 | 1,289 | 1,290 | 1,281 | 1,285 | 1,401,000 |
| 2006/10/25 | 1,280 | 1,292 | 1,276 | 1,288 | 631,000 |
| 2006/10/24 | 1,283 | 1,289 | 1,276 | 1,280 | 716,000 |
| 2006/10/23 | 1,290 | 1,295 | 1,277 | 1,282 | 652,000 |
| 2006/10/20 | 1,290 | 1,295 | 1,285 | 1,289 | 549,000 |
| 2006/10/19 | 1,294 | 1,300 | 1,279 | 1,282 | 812,000 |
| 2006/10/18 | 1,260 | 1,294 | 1,260 | 1,293 | 1,563,000 |
| 2006/10/17 | 1,274 | 1,284 | 1,259 | 1,266 | 1,387,000 |
| 2006/10/16 | 1,289 | 1,289 | 1,270 | 1,272 | 877,000 |
| 2006/10/13 | 1,277 | 1,288 | 1,272 | 1,273 | 1,885,000 |
| 2006/10/12 | 1,270 | 1,285 | 1,254 | 1,271 | 1,889,000 |
| 2006/10/11 | 1,316 | 1,321 | 1,250 | 1,253 | 3,272,000 |
| 2006/10/10 | 1,319 | 1,330 | 1,310 | 1,315 | 1,463,000 |
| 2006/10/06 | 1,355 | 1,363 | 1,318 | 1,327 | 1,958,000 |
| 2006/10/05 | 1,360 | 1,369 | 1,351 | 1,364 | 1,298,000 |
| 2006/10/04 | 1,396 | 1,397 | 1,352 | 1,364 | 1,084,000 |
| 2006/10/03 | 1,397 | 1,400 | 1,384 | 1,394 | 903,000 |
| 2006/10/02 | 1,380 | 1,402 | 1,373 | 1,386 | 1,207,000 |
| 2006/09/29 | 1,386 | 1,386 | 1,364 | 1,377 | 713,000 |
| 2006/09/28 | 1,366 | 1,375 | 1,362 | 1,374 | 972,000 |
| 2006/09/27 | 1,370 | 1,384 | 1,355 | 1,381 | 1,325,000 |
| 2006/09/26 | 1,360 | 1,360 | 1,338 | 1,357 | 1,191,000 |
| 2006/09/25 | 1,360 | 1,367 | 1,343 | 1,359 | 1,800,000 |
| 2006/09/22 | 1,382 | 1,382 | 1,362 | 1,366 | 1,311,000 |
| 2006/09/21 | 1,383 | 1,389 | 1,376 | 1,381 | 1,022,000 |
| 2006/09/20 | 1,379 | 1,383 | 1,369 | 1,375 | 968,000 |
| 2006/09/19 | 1,386 | 1,398 | 1,372 | 1,373 | 1,053,000 |
| 2006/09/15 | 1,380 | 1,385 | 1,367 | 1,372 | 931,000 |
| 2006/09/14 | 1,382 | 1,394 | 1,378 | 1,386 | 896,000 |
| 2006/09/13 | 1,377 | 1,385 | 1,364 | 1,374 | 1,681,000 |
| 2006/09/12 | 1,383 | 1,383 | 1,367 | 1,373 | 1,181,000 |
| 2006/09/11 | 1,388 | 1,388 | 1,363 | 1,366 | 1,142,000 |
| 2006/09/08 | 1,373 | 1,393 | 1,354 | 1,387 | 3,714,000 |
| 2006/09/07 | 1,400 | 1,400 | 1,378 | 1,384 | 2,007,000 |
| 2006/09/06 | 1,423 | 1,425 | 1,407 | 1,420 | 1,852,000 |
| 2006/09/05 | 1,440 | 1,442 | 1,424 | 1,432 | 1,664,000 |
| 2006/09/04 | 1,450 | 1,469 | 1,439 | 1,454 | 834,000 |
| 2006/09/01 | 1,431 | 1,441 | 1,420 | 1,438 | 846,000 |
| 2006/08/31 | 1,414 | 1,450 | 1,414 | 1,430 | 1,116,000 |
| 2006/08/30 | 1,424 | 1,434 | 1,407 | 1,413 | 1,257,000 |
| 2006/08/29 | 1,435 | 1,436 | 1,416 | 1,427 | 815,000 |
| 2006/08/28 | 1,440 | 1,449 | 1,418 | 1,419 | 1,342,000 |
| 2006/08/25 | 1,443 | 1,458 | 1,434 | 1,438 | 1,123,000 |
| 2006/08/24 | 1,468 | 1,468 | 1,443 | 1,448 | 845,000 |
| 2006/08/23 | 1,460 | 1,474 | 1,453 | 1,464 | 1,296,000 |
| 2006/08/22 | 1,469 | 1,469 | 1,457 | 1,459 | 1,666,000 |
| 2006/08/21 | 1,478 | 1,478 | 1,461 | 1,468 | 969,000 |
| 2006/08/18 | 1,469 | 1,473 | 1,461 | 1,461 | 790,000 |
| 2006/08/17 | 1,485 | 1,486 | 1,460 | 1,467 | 911,000 |
| 2006/08/16 | 1,494 | 1,494 | 1,478 | 1,484 | 629,000 |
| 2006/08/15 | 1,476 | 1,477 | 1,462 | 1,467 | 611,000 |
| 2006/08/14 | 1,459 | 1,487 | 1,459 | 1,468 | 1,231,000 |
| 2006/08/11 | 1,494 | 1,494 | 1,457 | 1,457 | 1,463,000 |
| 2006/08/10 | 1,495 | 1,499 | 1,479 | 1,491 | 613,000 |
| 2006/08/09 | 1,470 | 1,497 | 1,454 | 1,495 | 963,000 |
| 2006/08/08 | 1,442 | 1,475 | 1,433 | 1,470 | 1,115,000 |
| 2006/08/07 | 1,467 | 1,467 | 1,417 | 1,427 | 1,094,000 |
| 2006/08/04 | 1,461 | 1,466 | 1,440 | 1,458 | 881,000 |
| 2006/08/03 | 1,471 | 1,475 | 1,461 | 1,461 | 628,000 |
| 2006/08/02 | 1,441 | 1,480 | 1,437 | 1,471 | 802,000 |
| 2006/08/01 | 1,477 | 1,477 | 1,447 | 1,459 | 962,000 |
| 2006/07/31 | 1,483 | 1,492 | 1,468 | 1,473 | 1,004,000 |
| 2006/07/28 | 1,476 | 1,476 | 1,454 | 1,463 | 767,000 |
| 2006/07/27 | 1,460 | 1,479 | 1,454 | 1,479 | 950,000 |
| 2006/07/26 | 1,455 | 1,476 | 1,442 | 1,460 | 1,005,000 |
| 2006/07/25 | 1,434 | 1,448 | 1,420 | 1,444 | 596,000 |
| 2006/07/24 | 1,415 | 1,428 | 1,399 | 1,416 | 487,000 |
| 2006/07/21 | 1,430 | 1,445 | 1,413 | 1,414 | 1,002,000 |
| 2006/07/20 | 1,448 | 1,460 | 1,431 | 1,448 | 696,000 |
| 2006/07/19 | 1,435 | 1,441 | 1,421 | 1,427 | 811,000 |
| 2006/07/18 | 1,420 | 1,444 | 1,410 | 1,431 | 1,199,000 |
| 2006/07/14 | 1,438 | 1,453 | 1,422 | 1,425 | 1,415,000 |
| 2006/07/13 | 1,453 | 1,478 | 1,447 | 1,455 | 953,000 |
| 2006/07/12 | 1,495 | 1,495 | 1,453 | 1,470 | 971,000 |
| 2006/07/11 | 1,474 | 1,494 | 1,471 | 1,494 | 1,049,000 |
| 2006/07/10 | 1,439 | 1,476 | 1,429 | 1,474 | 1,210,000 |
| 2006/07/07 | 1,440 | 1,449 | 1,429 | 1,438 | 774,000 |
| 2006/07/06 | 1,418 | 1,431 | 1,413 | 1,429 | 906,000 |
| 2006/07/05 | 1,417 | 1,435 | 1,412 | 1,427 | 662,000 |
| 2006/07/04 | 1,421 | 1,431 | 1,414 | 1,423 | 1,285,000 |
| 2006/07/03 | 1,430 | 1,435 | 1,408 | 1,411 | 924,000 |
| 2006/06/30 | 1,440 | 1,445 | 1,425 | 1,426 | 996,000 |
| 2006/06/29 | 1,399 | 1,424 | 1,397 | 1,420 | 1,041,000 |
| 2006/06/28 | 1,425 | 1,425 | 1,376 | 1,387 | 1,372,000 |
| 2006/06/27 | 1,420 | 1,432 | 1,402 | 1,416 | 1,111,000 |
| 2006/06/26 | 1,459 | 1,488 | 1,402 | 1,431 | 2,487,000 |
| 2006/06/23 | 1,431 | 1,436 | 1,410 | 1,429 | 713,000 |
| 2006/06/22 | 1,462 | 1,469 | 1,440 | 1,451 | 1,180,000 |
| 2006/06/21 | 1,425 | 1,425 | 1,401 | 1,421 | 487,000 |
| 2006/06/20 | 1,403 | 1,418 | 1,398 | 1,409 | 379,000 |
| 2006/06/19 | 1,383 | 1,411 | 1,383 | 1,402 | 433,000 |
| 2006/06/16 | 1,381 | 1,395 | 1,374 | 1,389 | 1,312,000 |
| 2006/06/15 | 1,368 | 1,382 | 1,353 | 1,375 | 920,000 |
| 2006/06/14 | 1,360 | 1,380 | 1,355 | 1,362 | 1,265,000 |
| 2006/06/13 | 1,381 | 1,399 | 1,350 | 1,354 | 1,297,000 |
| 2006/06/12 | 1,419 | 1,419 | 1,393 | 1,401 | 555,000 |
| 2006/06/09 | 1,394 | 1,429 | 1,373 | 1,420 | 3,911,000 |
| 2006/06/08 | 1,482 | 1,487 | 1,404 | 1,422 | 1,375,000 |
| 2006/06/07 | 1,500 | 1,500 | 1,471 | 1,481 | 826,000 |
| 2006/06/06 | 1,487 | 1,506 | 1,480 | 1,499 | 1,031,000 |
| 2006/06/05 | 1,527 | 1,527 | 1,504 | 1,508 | 842,000 |
| 2006/06/02 | 1,513 | 1,526 | 1,490 | 1,526 | 1,522,000 |
| 2006/06/01 | 1,566 | 1,576 | 1,509 | 1,528 | 3,431,000 |
| 2006/05/31 | 1,445 | 1,464 | 1,410 | 1,426 | 1,307,000 |
| 2006/05/30 | 1,460 | 1,468 | 1,442 | 1,457 | 611,000 |
| 2006/05/29 | 1,495 | 1,495 | 1,456 | 1,467 | 678,000 |
| 2006/05/26 | 1,486 | 1,486 | 1,459 | 1,482 | 312,000 |
| 2006/05/25 | 1,453 | 1,474 | 1,453 | 1,466 | 463,000 |
| 2006/05/24 | 1,480 | 1,480 | 1,443 | 1,473 | 1,107,000 |
| 2006/05/23 | 1,465 | 1,498 | 1,463 | 1,478 | 1,151,000 |
| 2006/05/22 | 1,480 | 1,491 | 1,464 | 1,464 | 1,011,000 |
| 2006/05/19 | 1,456 | 1,484 | 1,456 | 1,478 | 1,292,000 |
| 2006/05/18 | 1,480 | 1,490 | 1,462 | 1,466 | 945,000 |
| 2006/05/17 | 1,486 | 1,518 | 1,474 | 1,500 | 886,000 |
| 2006/05/16 | 1,480 | 1,520 | 1,477 | 1,485 | 907,000 |
| 2006/05/15 | 1,465 | 1,520 | 1,465 | 1,510 | 1,095,000 |
| 2006/05/12 | 1,493 | 1,513 | 1,478 | 1,499 | 1,549,000 |
| 2006/05/11 | 1,496 | 1,554 | 1,486 | 1,523 | 1,968,000 |
| 2006/05/10 | 1,515 | 1,525 | 1,480 | 1,495 | 2,024,000 |
| 2006/05/09 | 1,486 | 1,534 | 1,476 | 1,515 | 1,296,000 |
| 2006/05/08 | 1,485 | 1,499 | 1,470 | 1,490 | 990,000 |
| 2006/05/02 | 1,429 | 1,492 | 1,407 | 1,484 | 1,717,000 |
| 2006/05/01 | 1,363 | 1,439 | 1,362 | 1,437 | 2,324,000 |
| 2006/04/28 | 1,349 | 1,354 | 1,320 | 1,344 | 1,175,000 |
| 2006/04/27 | 1,363 | 1,384 | 1,353 | 1,374 | 589,000 |
| 2006/04/26 | 1,341 | 1,358 | 1,335 | 1,355 | 454,000 |
| 2006/04/25 | 1,337 | 1,352 | 1,330 | 1,352 | 461,000 |
| 2006/04/24 | 1,359 | 1,362 | 1,324 | 1,329 | 719,000 |
| 2006/04/21 | 1,355 | 1,362 | 1,348 | 1,362 | 521,000 |
| 2006/04/20 | 1,353 | 1,368 | 1,346 | 1,354 | 999,000 |
| 2006/04/19 | 1,368 | 1,389 | 1,347 | 1,372 | 1,015,000 |
| 2006/04/18 | 1,339 | 1,377 | 1,335 | 1,367 | 946,000 |
| 2006/04/17 | 1,354 | 1,355 | 1,328 | 1,329 | 452,000 |
| 2006/04/14 | 1,353 | 1,368 | 1,345 | 1,352 | 1,425,000 |
| 2006/04/13 | 1,325 | 1,339 | 1,315 | 1,333 | 593,000 |
| 2006/04/12 | 1,323 | 1,340 | 1,323 | 1,330 | 615,000 |
| 2006/04/11 | 1,330 | 1,343 | 1,322 | 1,333 | 840,000 |
| 2006/04/10 | 1,335 | 1,338 | 1,322 | 1,330 | 529,000 |
| 2006/04/07 | 1,345 | 1,345 | 1,330 | 1,340 | 443,000 |
| 2006/04/06 | 1,350 | 1,350 | 1,329 | 1,341 | 920,000 |
| 2006/04/05 | 1,325 | 1,348 | 1,317 | 1,333 | 842,000 |
| 2006/04/04 | 1,315 | 1,334 | 1,312 | 1,321 | 878,000 |
| 2006/04/03 | 1,304 | 1,327 | 1,298 | 1,314 | 1,240,000 |
| 2006/03/31 | 1,331 | 1,336 | 1,316 | 1,324 | 794,000 |
| 2006/03/30 | 1,326 | 1,340 | 1,320 | 1,329 | 1,164,000 |
| 2006/03/29 | 1,291 | 1,319 | 1,280 | 1,318 | 642,000 |
| 2006/03/28 | 1,300 | 1,300 | 1,266 | 1,295 | 639,000 |
| 2006/03/27 | 1,285 | 1,313 | 1,283 | 1,303 | 636,000 |
| 2006/03/24 | 1,262 | 1,273 | 1,260 | 1,271 | 377,000 |
| 2006/03/23 | 1,260 | 1,283 | 1,257 | 1,261 | 791,000 |
| 2006/03/22 | 1,281 | 1,285 | 1,259 | 1,259 | 703,000 |
| 2006/03/20 | 1,260 | 1,298 | 1,259 | 1,281 | 715,000 |
| 2006/03/17 | 1,241 | 1,259 | 1,241 | 1,259 | 606,000 |
| 2006/03/16 | 1,244 | 1,255 | 1,236 | 1,240 | 473,000 |
| 2006/03/15 | 1,242 | 1,247 | 1,236 | 1,244 | 487,000 |
| 2006/03/14 | 1,231 | 1,245 | 1,230 | 1,234 | 699,000 |
| 2006/03/13 | 1,210 | 1,246 | 1,207 | 1,240 | 921,000 |
| 2006/03/10 | 1,225 | 1,226 | 1,192 | 1,194 | 2,795,000 |
| 2006/03/09 | 1,200 | 1,250 | 1,193 | 1,226 | 1,548,000 |
| 2006/03/08 | 1,187 | 1,189 | 1,163 | 1,184 | 749,000 |
| 2006/03/07 | 1,148 | 1,192 | 1,146 | 1,186 | 978,000 |
| 2006/03/06 | 1,139 | 1,152 | 1,129 | 1,152 | 791,000 |
| 2006/03/03 | 1,130 | 1,133 | 1,120 | 1,120 | 753,000 |
| 2006/03/02 | 1,132 | 1,136 | 1,125 | 1,130 | 880,000 |
| 2006/03/01 | 1,147 | 1,148 | 1,127 | 1,135 | 314,000 |
| 2006/02/28 | 1,137 | 1,142 | 1,112 | 1,142 | 730,000 |
| 2006/02/27 | 1,140 | 1,142 | 1,125 | 1,133 | 372,000 |
| 2006/02/24 | 1,141 | 1,141 | 1,122 | 1,126 | 456,000 |
| 2006/02/23 | 1,117 | 1,142 | 1,112 | 1,142 | 577,000 |
| 2006/02/22 | 1,128 | 1,130 | 1,100 | 1,105 | 787,000 |
| 2006/02/21 | 1,130 | 1,131 | 1,098 | 1,111 | 1,027,000 |
| 2006/02/20 | 1,115 | 1,121 | 1,100 | 1,110 | 1,112,000 |
| 2006/02/17 | 1,141 | 1,141 | 1,107 | 1,115 | 861,000 |
| 2006/02/16 | 1,148 | 1,148 | 1,133 | 1,141 | 767,000 |
| 2006/02/15 | 1,161 | 1,165 | 1,139 | 1,139 | 721,000 |
| 2006/02/14 | 1,173 | 1,173 | 1,145 | 1,147 | 1,215,000 |
| 2006/02/13 | 1,148 | 1,183 | 1,148 | 1,172 | 760,000 |
| 2006/02/10 | 1,170 | 1,180 | 1,145 | 1,168 | 1,127,000 |
| 2006/02/09 | 1,145 | 1,168 | 1,140 | 1,164 | 588,000 |
| 2006/02/08 | 1,158 | 1,168 | 1,143 | 1,143 | 531,000 |
| 2006/02/07 | 1,172 | 1,172 | 1,155 | 1,160 | 237,000 |
| 2006/02/06 | 1,165 | 1,168 | 1,152 | 1,164 | 383,000 |
| 2006/02/03 | 1,181 | 1,181 | 1,153 | 1,156 | 365,000 |
| 2006/02/02 | 1,165 | 1,184 | 1,162 | 1,182 | 442,000 |
| 2006/02/01 | 1,170 | 1,183 | 1,157 | 1,172 | 428,000 |
| 2006/01/31 | 1,195 | 1,195 | 1,172 | 1,177 | 555,000 |
| 2006/01/30 | 1,170 | 1,195 | 1,170 | 1,179 | 503,000 |
| 2006/01/27 | 1,154 | 1,165 | 1,140 | 1,165 | 512,000 |
| 2006/01/26 | 1,133 | 1,146 | 1,132 | 1,139 | 475,000 |
| 2006/01/25 | 1,147 | 1,155 | 1,132 | 1,137 | 523,000 |
| 2006/01/24 | 1,153 | 1,163 | 1,140 | 1,159 | 430,000 |
| 2006/01/23 | 1,155 | 1,161 | 1,131 | 1,152 | 640,000 |
| 2006/01/20 | 1,165 | 1,171 | 1,140 | 1,157 | 1,290,000 |
| 2006/01/19 | 1,143 | 1,148 | 1,122 | 1,133 | 804,000 |
| 2006/01/18 | 1,140 | 1,181 | 1,125 | 1,145 | 1,140,000 |
| 2006/01/17 | 1,129 | 1,162 | 1,123 | 1,139 | 1,292,000 |
| 2006/01/16 | 1,132 | 1,135 | 1,116 | 1,124 | 785,000 |
| 2006/01/13 | 1,163 | 1,163 | 1,136 | 1,141 | 1,480,000 |
| 2006/01/12 | 1,156 | 1,162 | 1,151 | 1,158 | 250,000 |
| 2006/01/11 | 1,146 | 1,157 | 1,137 | 1,151 | 429,000 |
| 2006/01/10 | 1,157 | 1,162 | 1,147 | 1,147 | 559,000 |
| 2006/01/06 | 1,163 | 1,171 | 1,147 | 1,156 | 705,000 |
| 2006/01/05 | 1,177 | 1,177 | 1,163 | 1,164 | 622,000 |
| 2006/01/04 | 1,149 | 1,162 | 1,147 | 1,158 | 337,000 |