味の素(2802)の株価時系列情報
味の素(2802)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 | 1,583 | 1,590 | 1,569 | 1,573 | 605,000 |
| 2006/12/28 | 1,592 | 1,598 | 1,578 | 1,583 | 1,980,000 |
| 2006/12/27 | 1,558 | 1,591 | 1,558 | 1,587 | 1,398,000 |
| 2006/12/26 | 1,561 | 1,567 | 1,549 | 1,566 | 1,624,000 |
| 2006/12/25 | 1,570 | 1,578 | 1,563 | 1,568 | 1,484,000 |
| 2006/12/22 | 1,579 | 1,595 | 1,559 | 1,572 | 3,304,000 |
| 2006/12/21 | 1,540 | 1,581 | 1,538 | 1,574 | 4,995,000 |
| 2006/12/20 | 1,504 | 1,535 | 1,502 | 1,531 | 2,287,000 |
| 2006/12/19 | 1,509 | 1,524 | 1,501 | 1,503 | 2,095,000 |
| 2006/12/18 | 1,513 | 1,519 | 1,498 | 1,510 | 1,584,000 |
| 2006/12/15 | 1,520 | 1,535 | 1,509 | 1,522 | 4,871,000 |
| 2006/12/14 | 1,480 | 1,523 | 1,478 | 1,519 | 5,120,000 |
| 2006/12/13 | 1,451 | 1,487 | 1,447 | 1,486 | 3,619,000 |
| 2006/12/12 | 1,466 | 1,470 | 1,450 | 1,456 | 3,456,000 |
| 2006/12/11 | 1,436 | 1,479 | 1,436 | 1,473 | 4,035,000 |
| 2006/12/08 | 1,417 | 1,442 | 1,417 | 1,434 | 4,426,000 |
| 2006/12/07 | 1,429 | 1,437 | 1,419 | 1,425 | 2,171,000 |
| 2006/12/06 | 1,431 | 1,432 | 1,414 | 1,421 | 2,749,000 |
| 2006/12/05 | 1,433 | 1,450 | 1,423 | 1,439 | 4,261,000 |
| 2006/12/04 | 1,415 | 1,432 | 1,402 | 1,419 | 3,960,000 |
| 2006/12/01 | 1,400 | 1,420 | 1,397 | 1,403 | 4,155,000 |
| 2006/11/30 | 1,390 | 1,400 | 1,385 | 1,399 | 3,771,000 |
| 2006/11/29 | 1,395 | 1,405 | 1,386 | 1,403 | 4,191,000 |
| 2006/11/28 | 1,375 | 1,399 | 1,375 | 1,395 | 3,374,000 |
| 2006/11/27 | 1,367 | 1,400 | 1,366 | 1,395 | 2,919,000 |
| 2006/11/24 | 1,365 | 1,388 | 1,356 | 1,375 | 2,114,000 |
| 2006/11/22 | 1,384 | 1,390 | 1,368 | 1,382 | 1,855,000 |
| 2006/11/21 | 1,395 | 1,399 | 1,386 | 1,395 | 2,511,000 |
| 2006/11/20 | 1,397 | 1,404 | 1,384 | 1,384 | 1,860,000 |
| 2006/11/17 | 1,399 | 1,422 | 1,392 | 1,407 | 4,034,000 |
| 2006/11/16 | 1,392 | 1,403 | 1,388 | 1,388 | 2,101,000 |
| 2006/11/15 | 1,379 | 1,396 | 1,374 | 1,389 | 1,738,000 |
| 2006/11/14 | 1,399 | 1,405 | 1,389 | 1,399 | 2,783,000 |
| 2006/11/13 | 1,360 | 1,406 | 1,360 | 1,400 | 4,405,000 |
| 2006/11/10 | 1,400 | 1,400 | 1,366 | 1,372 | 3,317,000 |
| 2006/11/09 | 1,387 | 1,416 | 1,384 | 1,410 | 4,693,000 |
| 2006/11/08 | 1,395 | 1,404 | 1,374 | 1,378 | 3,324,000 |
| 2006/11/07 | 1,400 | 1,420 | 1,399 | 1,405 | 5,681,000 |
| 2006/11/06 | 1,387 | 1,400 | 1,381 | 1,393 | 2,458,000 |
| 2006/11/02 | 1,369 | 1,404 | 1,359 | 1,403 | 7,742,000 |
| 2006/11/01 | 1,359 | 1,366 | 1,339 | 1,355 | 3,577,000 |
| 2006/10/31 | 1,355 | 1,355 | 1,332 | 1,353 | 3,580,000 |
| 2006/10/30 | 1,349 | 1,358 | 1,344 | 1,355 | 3,799,000 |
| 2006/10/27 | 1,357 | 1,357 | 1,343 | 1,344 | 2,567,000 |
| 2006/10/26 | 1,360 | 1,366 | 1,354 | 1,358 | 3,020,000 |
| 2006/10/25 | 1,339 | 1,361 | 1,338 | 1,356 | 3,795,000 |
| 2006/10/24 | 1,324 | 1,341 | 1,323 | 1,338 | 2,917,000 |
| 2006/10/23 | 1,341 | 1,345 | 1,317 | 1,327 | 3,812,000 |
| 2006/10/20 | 1,327 | 1,340 | 1,323 | 1,340 | 3,651,000 |
| 2006/10/19 | 1,328 | 1,328 | 1,312 | 1,324 | 3,734,000 |
| 2006/10/18 | 1,316 | 1,328 | 1,303 | 1,325 | 3,583,000 |
| 2006/10/17 | 1,298 | 1,314 | 1,298 | 1,311 | 3,198,000 |
| 2006/10/16 | 1,310 | 1,312 | 1,303 | 1,303 | 2,160,000 |
| 2006/10/13 | 1,324 | 1,330 | 1,302 | 1,305 | 3,944,000 |
| 2006/10/12 | 1,342 | 1,342 | 1,316 | 1,316 | 3,432,000 |
| 2006/10/11 | 1,330 | 1,366 | 1,327 | 1,343 | 7,021,000 |
| 2006/10/10 | 1,320 | 1,329 | 1,311 | 1,319 | 2,885,000 |
| 2006/10/06 | 1,300 | 1,314 | 1,296 | 1,306 | 3,117,000 |
| 2006/10/05 | 1,290 | 1,303 | 1,285 | 1,299 | 1,934,000 |
| 2006/10/04 | 1,285 | 1,302 | 1,276 | 1,282 | 3,487,000 |
| 2006/10/03 | 1,292 | 1,301 | 1,286 | 1,292 | 3,884,000 |
| 2006/10/02 | 1,279 | 1,295 | 1,278 | 1,290 | 1,827,000 |
| 2006/09/29 | 1,281 | 1,281 | 1,264 | 1,272 | 1,951,000 |
| 2006/09/28 | 1,290 | 1,290 | 1,267 | 1,273 | 2,641,000 |
| 2006/09/27 | 1,268 | 1,291 | 1,264 | 1,291 | 2,395,000 |
| 2006/09/26 | 1,257 | 1,267 | 1,252 | 1,263 | 1,268,000 |
| 2006/09/25 | 1,264 | 1,269 | 1,260 | 1,269 | 2,510,000 |
| 2006/09/22 | 1,255 | 1,259 | 1,248 | 1,252 | 1,376,000 |
| 2006/09/21 | 1,265 | 1,266 | 1,252 | 1,262 | 2,132,000 |
| 2006/09/20 | 1,252 | 1,255 | 1,242 | 1,253 | 2,051,000 |
| 2006/09/19 | 1,253 | 1,272 | 1,250 | 1,252 | 1,167,000 |
| 2006/09/15 | 1,257 | 1,257 | 1,239 | 1,245 | 1,591,000 |
| 2006/09/14 | 1,246 | 1,261 | 1,241 | 1,257 | 2,255,000 |
| 2006/09/13 | 1,258 | 1,258 | 1,239 | 1,243 | 1,560,000 |
| 2006/09/12 | 1,250 | 1,250 | 1,239 | 1,244 | 2,662,000 |
| 2006/09/11 | 1,245 | 1,248 | 1,236 | 1,237 | 2,582,000 |
| 2006/09/08 | 1,230 | 1,257 | 1,230 | 1,247 | 5,942,000 |
| 2006/09/07 | 1,262 | 1,266 | 1,239 | 1,245 | 3,826,000 |
| 2006/09/06 | 1,271 | 1,277 | 1,257 | 1,262 | 4,463,000 |
| 2006/09/05 | 1,301 | 1,301 | 1,286 | 1,286 | 1,820,000 |
| 2006/09/04 | 1,289 | 1,308 | 1,282 | 1,302 | 2,789,000 |
| 2006/09/01 | 1,273 | 1,286 | 1,264 | 1,281 | 2,740,000 |
| 2006/08/31 | 1,252 | 1,277 | 1,250 | 1,273 | 2,540,000 |
| 2006/08/30 | 1,249 | 1,252 | 1,242 | 1,251 | 1,636,000 |
| 2006/08/29 | 1,253 | 1,253 | 1,240 | 1,247 | 2,088,000 |
| 2006/08/28 | 1,256 | 1,258 | 1,243 | 1,248 | 1,721,000 |
| 2006/08/25 | 1,243 | 1,259 | 1,243 | 1,247 | 1,355,000 |
| 2006/08/24 | 1,253 | 1,255 | 1,238 | 1,241 | 1,315,000 |
| 2006/08/23 | 1,264 | 1,268 | 1,253 | 1,255 | 1,763,000 |
| 2006/08/22 | 1,266 | 1,269 | 1,257 | 1,264 | 1,590,000 |
| 2006/08/21 | 1,258 | 1,265 | 1,251 | 1,259 | 1,779,000 |
| 2006/08/18 | 1,252 | 1,269 | 1,252 | 1,266 | 3,085,000 |
| 2006/08/17 | 1,255 | 1,255 | 1,238 | 1,240 | 1,991,000 |
| 2006/08/16 | 1,236 | 1,248 | 1,235 | 1,245 | 1,795,000 |
| 2006/08/15 | 1,244 | 1,244 | 1,229 | 1,231 | 2,134,000 |
| 2006/08/14 | 1,228 | 1,253 | 1,225 | 1,252 | 3,141,000 |
| 2006/08/11 | 1,225 | 1,233 | 1,215 | 1,215 | 2,598,000 |
| 2006/08/10 | 1,213 | 1,224 | 1,206 | 1,220 | 2,525,000 |
| 2006/08/09 | 1,205 | 1,215 | 1,195 | 1,213 | 5,478,000 |
| 2006/08/08 | 1,210 | 1,224 | 1,208 | 1,224 | 2,086,000 |
| 2006/08/07 | 1,233 | 1,233 | 1,207 | 1,209 | 2,157,000 |
| 2006/08/04 | 1,226 | 1,233 | 1,211 | 1,232 | 3,248,000 |
| 2006/08/03 | 1,219 | 1,226 | 1,207 | 1,224 | 4,358,000 |
| 2006/08/02 | 1,217 | 1,220 | 1,204 | 1,215 | 8,177,000 |
| 2006/08/01 | 1,275 | 1,281 | 1,231 | 1,237 | 6,802,000 |
| 2006/07/31 | 1,293 | 1,299 | 1,282 | 1,290 | 2,238,000 |
| 2006/07/28 | 1,278 | 1,285 | 1,267 | 1,272 | 2,670,000 |
| 2006/07/27 | 1,246 | 1,274 | 1,246 | 1,265 | 1,618,000 |
| 2006/07/26 | 1,259 | 1,261 | 1,242 | 1,245 | 2,523,000 |
| 2006/07/25 | 1,259 | 1,262 | 1,251 | 1,253 | 1,768,000 |
| 2006/07/24 | 1,252 | 1,254 | 1,237 | 1,247 | 2,695,000 |
| 2006/07/21 | 1,263 | 1,271 | 1,245 | 1,251 | 3,693,000 |
| 2006/07/20 | 1,283 | 1,285 | 1,260 | 1,261 | 3,394,000 |
| 2006/07/19 | 1,256 | 1,270 | 1,252 | 1,252 | 3,066,000 |
| 2006/07/18 | 1,282 | 1,282 | 1,250 | 1,257 | 4,984,000 |
| 2006/07/14 | 1,285 | 1,291 | 1,270 | 1,281 | 3,143,000 |
| 2006/07/13 | 1,310 | 1,324 | 1,297 | 1,304 | 3,881,000 |
| 2006/07/12 | 1,328 | 1,334 | 1,305 | 1,310 | 3,161,000 |
| 2006/07/11 | 1,309 | 1,324 | 1,305 | 1,320 | 2,664,000 |
| 2006/07/10 | 1,268 | 1,305 | 1,266 | 1,303 | 2,289,000 |
| 2006/07/07 | 1,297 | 1,303 | 1,285 | 1,288 | 2,041,000 |
| 2006/07/06 | 1,292 | 1,293 | 1,277 | 1,284 | 2,637,000 |
| 2006/07/05 | 1,298 | 1,312 | 1,294 | 1,300 | 2,972,000 |
| 2006/07/04 | 1,289 | 1,298 | 1,277 | 1,291 | 2,827,000 |
| 2006/07/03 | 1,263 | 1,280 | 1,263 | 1,274 | 4,537,000 |
| 2006/06/30 | 1,280 | 1,285 | 1,263 | 1,267 | 5,742,000 |
| 2006/06/29 | 1,276 | 1,288 | 1,265 | 1,288 | 1,958,000 |
| 2006/06/28 | 1,292 | 1,292 | 1,254 | 1,275 | 2,235,000 |
| 2006/06/27 | 1,296 | 1,300 | 1,286 | 1,293 | 1,461,000 |
| 2006/06/26 | 1,288 | 1,305 | 1,280 | 1,296 | 1,488,000 |
| 2006/06/23 | 1,307 | 1,307 | 1,272 | 1,287 | 1,889,000 |
| 2006/06/22 | 1,300 | 1,310 | 1,285 | 1,307 | 2,417,000 |
| 2006/06/21 | 1,289 | 1,290 | 1,260 | 1,283 | 3,096,000 |
| 2006/06/20 | 1,270 | 1,289 | 1,268 | 1,279 | 3,373,000 |
| 2006/06/19 | 1,254 | 1,271 | 1,246 | 1,267 | 2,717,000 |
| 2006/06/16 | 1,252 | 1,255 | 1,231 | 1,246 | 3,064,000 |
| 2006/06/15 | 1,243 | 1,250 | 1,210 | 1,239 | 5,380,000 |
| 2006/06/14 | 1,250 | 1,263 | 1,236 | 1,243 | 3,839,000 |
| 2006/06/13 | 1,264 | 1,282 | 1,256 | 1,257 | 1,928,000 |
| 2006/06/12 | 1,288 | 1,288 | 1,261 | 1,280 | 1,993,000 |
| 2006/06/09 | 1,235 | 1,294 | 1,235 | 1,283 | 6,800,000 |
| 2006/06/08 | 1,318 | 1,324 | 1,238 | 1,255 | 5,311,000 |
| 2006/06/07 | 1,313 | 1,337 | 1,303 | 1,318 | 3,872,000 |
| 2006/06/06 | 1,319 | 1,332 | 1,298 | 1,313 | 2,612,000 |
| 2006/06/05 | 1,307 | 1,338 | 1,300 | 1,330 | 5,098,000 |
| 2006/06/02 | 1,287 | 1,295 | 1,250 | 1,287 | 6,771,000 |
| 2006/06/01 | 1,324 | 1,338 | 1,300 | 1,307 | 5,707,000 |
| 2006/05/31 | 1,328 | 1,347 | 1,320 | 1,328 | 2,162,000 |
| 2006/05/30 | 1,349 | 1,355 | 1,338 | 1,343 | 1,148,000 |
| 2006/05/29 | 1,384 | 1,385 | 1,348 | 1,350 | 1,919,000 |
| 2006/05/26 | 1,377 | 1,387 | 1,350 | 1,367 | 2,034,000 |
| 2006/05/25 | 1,342 | 1,379 | 1,334 | 1,372 | 3,204,000 |
| 2006/05/24 | 1,331 | 1,346 | 1,313 | 1,342 | 3,187,000 |
| 2006/05/23 | 1,342 | 1,366 | 1,339 | 1,339 | 2,505,000 |
| 2006/05/22 | 1,376 | 1,393 | 1,360 | 1,362 | 3,933,000 |
| 2006/05/19 | 1,370 | 1,378 | 1,356 | 1,376 | 3,998,000 |
| 2006/05/18 | 1,399 | 1,408 | 1,377 | 1,380 | 3,989,000 |
| 2006/05/17 | 1,430 | 1,453 | 1,408 | 1,439 | 5,318,000 |
| 2006/05/16 | 1,440 | 1,442 | 1,395 | 1,400 | 4,098,000 |
| 2006/05/15 | 1,409 | 1,455 | 1,374 | 1,445 | 5,210,000 |
| 2006/05/12 | 1,403 | 1,422 | 1,398 | 1,414 | 3,064,000 |
| 2006/05/11 | 1,399 | 1,428 | 1,399 | 1,417 | 2,191,000 |
| 2006/05/10 | 1,421 | 1,433 | 1,398 | 1,403 | 3,628,000 |
| 2006/05/09 | 1,438 | 1,444 | 1,427 | 1,433 | 3,089,000 |
| 2006/05/08 | 1,456 | 1,462 | 1,435 | 1,438 | 3,236,000 |
| 2006/05/02 | 1,430 | 1,462 | 1,427 | 1,456 | 2,552,000 |
| 2006/05/01 | 1,428 | 1,440 | 1,422 | 1,433 | 2,092,000 |
| 2006/04/28 | 1,448 | 1,448 | 1,416 | 1,418 | 3,003,000 |
| 2006/04/27 | 1,469 | 1,469 | 1,444 | 1,447 | 2,646,000 |
| 2006/04/26 | 1,466 | 1,488 | 1,451 | 1,462 | 6,570,000 |
| 2006/04/25 | 1,449 | 1,470 | 1,423 | 1,464 | 5,618,000 |
| 2006/04/24 | 1,447 | 1,450 | 1,410 | 1,420 | 3,746,000 |
| 2006/04/21 | 1,464 | 1,466 | 1,450 | 1,460 | 1,972,000 |
| 2006/04/20 | 1,443 | 1,468 | 1,437 | 1,465 | 3,200,000 |
| 2006/04/19 | 1,441 | 1,472 | 1,434 | 1,456 | 4,144,000 |
| 2006/04/18 | 1,420 | 1,442 | 1,418 | 1,437 | 1,877,000 |
| 2006/04/17 | 1,438 | 1,442 | 1,421 | 1,424 | 1,902,000 |
| 2006/04/14 | 1,444 | 1,453 | 1,429 | 1,438 | 3,389,000 |
| 2006/04/13 | 1,435 | 1,438 | 1,418 | 1,424 | 4,717,000 |
| 2006/04/12 | 1,455 | 1,456 | 1,437 | 1,440 | 3,434,000 |
| 2006/04/11 | 1,420 | 1,479 | 1,416 | 1,460 | 10,725,000 |
| 2006/04/10 | 1,388 | 1,403 | 1,379 | 1,396 | 4,521,000 |
| 2006/04/07 | 1,417 | 1,446 | 1,393 | 1,408 | 7,239,000 |
| 2006/04/06 | 1,380 | 1,440 | 1,379 | 1,425 | 10,932,000 |
| 2006/04/05 | 1,353 | 1,370 | 1,350 | 1,363 | 7,260,000 |
| 2006/04/04 | 1,348 | 1,375 | 1,326 | 1,373 | 18,112,000 |
| 2006/04/03 | 1,251 | 1,266 | 1,244 | 1,261 | 4,396,000 |
| 2006/03/31 | 1,260 | 1,263 | 1,255 | 1,257 | 1,820,000 |
| 2006/03/30 | 1,260 | 1,264 | 1,255 | 1,259 | 2,856,000 |
| 2006/03/29 | 1,259 | 1,265 | 1,251 | 1,261 | 2,002,000 |
| 2006/03/28 | 1,251 | 1,266 | 1,242 | 1,263 | 2,132,000 |
| 2006/03/27 | 1,252 | 1,265 | 1,243 | 1,262 | 3,098,000 |
| 2006/03/24 | 1,240 | 1,252 | 1,240 | 1,251 | 2,692,000 |
| 2006/03/23 | 1,260 | 1,264 | 1,252 | 1,260 | 2,415,000 |
| 2006/03/22 | 1,270 | 1,270 | 1,254 | 1,261 | 2,098,000 |
| 2006/03/20 | 1,255 | 1,274 | 1,255 | 1,271 | 2,670,000 |
| 2006/03/17 | 1,249 | 1,272 | 1,243 | 1,270 | 3,306,000 |
| 2006/03/16 | 1,273 | 1,274 | 1,227 | 1,239 | 4,407,000 |
| 2006/03/15 | 1,273 | 1,278 | 1,260 | 1,276 | 1,665,000 |
| 2006/03/14 | 1,260 | 1,274 | 1,258 | 1,273 | 1,862,000 |
| 2006/03/13 | 1,260 | 1,272 | 1,256 | 1,267 | 2,131,000 |
| 2006/03/10 | 1,278 | 1,280 | 1,257 | 1,260 | 4,257,000 |
| 2006/03/09 | 1,268 | 1,279 | 1,261 | 1,277 | 2,420,000 |
| 2006/03/08 | 1,262 | 1,275 | 1,258 | 1,265 | 1,612,000 |
| 2006/03/07 | 1,270 | 1,276 | 1,255 | 1,270 | 1,824,000 |
| 2006/03/06 | 1,268 | 1,277 | 1,260 | 1,277 | 3,561,000 |
| 2006/03/03 | 1,248 | 1,267 | 1,245 | 1,263 | 5,041,000 |
| 2006/03/02 | 1,239 | 1,250 | 1,230 | 1,246 | 2,419,000 |
| 2006/03/01 | 1,239 | 1,239 | 1,222 | 1,228 | 1,411,000 |
| 2006/02/28 | 1,234 | 1,246 | 1,229 | 1,240 | 2,557,000 |
| 2006/02/27 | 1,226 | 1,233 | 1,219 | 1,230 | 2,027,000 |
| 2006/02/24 | 1,227 | 1,227 | 1,213 | 1,217 | 1,884,000 |
| 2006/02/23 | 1,224 | 1,228 | 1,214 | 1,228 | 2,159,000 |
| 2006/02/22 | 1,216 | 1,217 | 1,202 | 1,206 | 1,779,000 |
| 2006/02/21 | 1,206 | 1,210 | 1,200 | 1,210 | 3,870,000 |
| 2006/02/20 | 1,221 | 1,228 | 1,199 | 1,211 | 3,654,000 |
| 2006/02/17 | 1,239 | 1,239 | 1,214 | 1,222 | 1,845,000 |
| 2006/02/16 | 1,230 | 1,235 | 1,217 | 1,235 | 2,259,000 |
| 2006/02/15 | 1,231 | 1,242 | 1,225 | 1,231 | 2,066,000 |
| 2006/02/14 | 1,229 | 1,244 | 1,224 | 1,238 | 2,991,000 |
| 2006/02/13 | 1,231 | 1,238 | 1,226 | 1,228 | 2,926,000 |
| 2006/02/10 | 1,242 | 1,243 | 1,230 | 1,238 | 4,422,000 |
| 2006/02/09 | 1,213 | 1,251 | 1,206 | 1,247 | 6,876,000 |
| 2006/02/08 | 1,200 | 1,201 | 1,192 | 1,193 | 2,607,000 |
| 2006/02/07 | 1,190 | 1,206 | 1,189 | 1,200 | 4,385,000 |
| 2006/02/06 | 1,204 | 1,209 | 1,190 | 1,190 | 4,275,000 |
| 2006/02/03 | 1,221 | 1,223 | 1,195 | 1,200 | 5,236,000 |
| 2006/02/02 | 1,216 | 1,235 | 1,215 | 1,233 | 4,152,000 |
| 2006/02/01 | 1,215 | 1,226 | 1,213 | 1,220 | 3,574,000 |
| 2006/01/31 | 1,224 | 1,226 | 1,216 | 1,218 | 3,324,000 |
| 2006/01/30 | 1,232 | 1,236 | 1,219 | 1,224 | 5,375,000 |
| 2006/01/27 | 1,219 | 1,225 | 1,212 | 1,225 | 6,139,000 |
| 2006/01/26 | 1,238 | 1,248 | 1,223 | 1,226 | 2,864,000 |
| 2006/01/25 | 1,260 | 1,260 | 1,235 | 1,235 | 1,890,000 |
| 2006/01/24 | 1,241 | 1,251 | 1,232 | 1,247 | 2,114,000 |
| 2006/01/23 | 1,220 | 1,255 | 1,217 | 1,239 | 3,030,000 |
| 2006/01/20 | 1,250 | 1,263 | 1,237 | 1,260 | 3,681,000 |
| 2006/01/19 | 1,249 | 1,249 | 1,222 | 1,244 | 5,912,000 |
| 2006/01/18 | 1,232 | 1,234 | 1,202 | 1,209 | 6,836,000 |
| 2006/01/17 | 1,250 | 1,258 | 1,235 | 1,236 | 6,937,000 |
| 2006/01/16 | 1,280 | 1,284 | 1,257 | 1,271 | 4,823,000 |
| 2006/01/13 | 1,301 | 1,303 | 1,287 | 1,297 | 6,978,000 |
| 2006/01/12 | 1,259 | 1,307 | 1,255 | 1,300 | 6,435,000 |
| 2006/01/11 | 1,260 | 1,265 | 1,250 | 1,250 | 3,295,000 |
| 2006/01/10 | 1,269 | 1,269 | 1,253 | 1,255 | 3,813,000 |
| 2006/01/06 | 1,247 | 1,265 | 1,246 | 1,260 | 4,191,000 |
| 2006/01/05 | 1,234 | 1,249 | 1,227 | 1,244 | 5,127,000 |
| 2006/01/04 | 1,223 | 1,229 | 1,212 | 1,229 | 2,293,000 |