ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 | 576,000 | 581,000 | 573,000 | 575,000 | 4,444 |
| 2006/12/28 | 588,000 | 588,000 | 576,000 | 577,000 | 15,504 |
| 2006/12/27 | 574,000 | 586,000 | 573,000 | 578,000 | 11,106 |
| 2006/12/26 | 566,000 | 572,000 | 561,000 | 571,000 | 10,764 |
| 2006/12/25 | 565,000 | 576,000 | 564,000 | 569,000 | 10,171 |
| 2006/12/22 | 565,000 | 575,000 | 563,000 | 568,000 | 26,086 |
| 2006/12/21 | 565,000 | 581,000 | 562,000 | 578,000 | 34,412 |
| 2006/12/20 | 550,000 | 567,000 | 545,000 | 566,000 | 46,816 |
| 2006/12/19 | 542,000 | 550,000 | 529,000 | 534,000 | 93,255 |
| 2006/12/18 | 582,000 | 584,000 | 565,000 | 566,000 | 36,673 |
| 2006/12/15 | 570,000 | 603,000 | 566,000 | 597,000 | 71,204 |
| 2006/12/14 | 587,000 | 587,000 | 570,000 | 579,000 | 44,275 |
| 2006/12/13 | 599,000 | 602,000 | 587,000 | 593,000 | 57,377 |
| 2006/12/12 | 570,000 | 581,000 | 557,000 | 577,000 | 40,120 |
| 2006/12/11 | 559,000 | 573,000 | 558,000 | 566,000 | 37,665 |
| 2006/12/08 | 532,000 | 566,000 | 532,000 | 550,000 | 72,164 |
| 2006/12/07 | 520,000 | 537,000 | 520,000 | 529,000 | 56,569 |
| 2006/12/06 | 506,000 | 510,000 | 501,000 | 505,000 | 20,242 |
| 2006/12/05 | 502,000 | 507,000 | 497,000 | 505,000 | 21,706 |
| 2006/12/04 | 505,000 | 507,000 | 498,000 | 500,000 | 30,217 |
| 2006/12/01 | 519,000 | 519,000 | 508,000 | 510,000 | 17,356 |
| 2006/11/30 | 513,000 | 515,000 | 512,000 | 513,000 | 14,169 |
| 2006/11/29 | 514,000 | 521,000 | 511,000 | 519,000 | 14,687 |
| 2006/11/28 | 520,000 | 521,000 | 514,000 | 521,000 | 10,657 |
| 2006/11/27 | 519,000 | 524,000 | 516,000 | 522,000 | 16,801 |
| 2006/11/24 | 510,000 | 523,000 | 510,000 | 518,000 | 24,458 |
| 2006/11/22 | 518,000 | 518,000 | 509,000 | 515,000 | 11,295 |
| 2006/11/21 | 515,000 | 519,000 | 507,000 | 516,000 | 20,418 |
| 2006/11/20 | 525,000 | 528,000 | 520,000 | 521,000 | 14,665 |
| 2006/11/17 | 520,000 | 527,000 | 518,000 | 525,000 | 12,119 |
| 2006/11/16 | 515,000 | 524,000 | 515,000 | 522,000 | 14,354 |
| 2006/11/15 | 519,000 | 523,000 | 515,000 | 519,000 | 13,122 |
| 2006/11/14 | 532,000 | 536,000 | 522,000 | 524,000 | 23,064 |
| 2006/11/13 | 516,000 | 529,000 | 514,000 | 529,000 | 17,602 |
| 2006/11/10 | 524,000 | 525,000 | 512,000 | 520,000 | 21,453 |
| 2006/11/09 | 522,000 | 527,000 | 519,000 | 523,000 | 15,525 |
| 2006/11/08 | 522,000 | 534,000 | 522,000 | 524,000 | 17,287 |
| 2006/11/07 | 525,000 | 532,000 | 525,000 | 527,000 | 15,463 |
| 2006/11/06 | 529,000 | 533,000 | 521,000 | 532,000 | 32,554 |
| 2006/11/02 | 527,000 | 532,000 | 525,000 | 530,000 | 28,346 |
| 2006/11/01 | 523,000 | 538,000 | 519,000 | 534,000 | 41,920 |
| 2006/10/31 | 504,000 | 515,000 | 502,000 | 510,000 | 19,973 |
| 2006/10/30 | 507,000 | 512,000 | 501,000 | 502,000 | 18,327 |
| 2006/10/27 | 509,000 | 511,000 | 503,000 | 506,000 | 20,109 |
| 2006/10/26 | 513,000 | 515,000 | 505,000 | 509,000 | 19,379 |
| 2006/10/25 | 523,000 | 524,000 | 518,000 | 518,000 | 14,106 |
| 2006/10/24 | 525,000 | 527,000 | 513,000 | 518,000 | 16,862 |
| 2006/10/23 | 506,000 | 521,000 | 504,000 | 517,000 | 35,668 |
| 2006/10/20 | 514,000 | 518,000 | 512,000 | 516,000 | 16,433 |
| 2006/10/19 | 516,000 | 525,000 | 515,000 | 521,000 | 56,843 |
| 2006/10/18 | 488,000 | 507,000 | 488,000 | 506,000 | 48,424 |
| 2006/10/17 | 478,000 | 481,000 | 476,000 | 477,000 | 19,028 |
| 2006/10/16 | 483,000 | 491,000 | 478,000 | 482,000 | 18,494 |
| 2006/10/13 | 494,000 | 495,000 | 482,000 | 483,000 | 19,364 |
| 2006/10/12 | 499,000 | 499,000 | 486,000 | 492,000 | 17,985 |
| 2006/10/11 | 499,000 | 506,000 | 493,000 | 494,000 | 28,489 |
| 2006/10/10 | 490,000 | 498,000 | 489,000 | 496,000 | 23,607 |
| 2006/10/06 | 486,000 | 491,000 | 482,000 | 487,000 | 18,222 |
| 2006/10/05 | 477,000 | 495,000 | 476,000 | 489,000 | 39,797 |
| 2006/10/04 | 471,000 | 477,000 | 465,000 | 468,000 | 18,492 |
| 2006/10/03 | 471,000 | 471,000 | 468,000 | 469,000 | 16,625 |
| 2006/10/02 | 466,000 | 477,000 | 464,000 | 470,000 | 31,804 |
| 2006/09/29 | 460,000 | 464,000 | 457,000 | 459,000 | 15,727 |
| 2006/09/28 | 462,000 | 472,000 | 459,000 | 462,000 | 49,409 |
| 2006/09/27 | 449,000 | 457,000 | 448,000 | 457,000 | 16,857 |
| 2006/09/26 | 448,000 | 450,000 | 445,000 | 447,000 | 17,301 |
| 2006/09/25 | 454,000 | 463,000 | 448,000 | 448,000 | 37,337 |
| 2006/09/22 | 440,000 | 452,000 | 440,000 | 448,000 | 17,678 |
| 2006/09/21 | 452,000 | 452,000 | 443,000 | 447,000 | 16,122 |
| 2006/09/20 | 454,000 | 459,000 | 452,000 | 455,000 | 16,321 |
| 2006/09/19 | 456,000 | 460,000 | 454,000 | 458,000 | 12,738 |
| 2006/09/15 | 453,000 | 456,000 | 451,000 | 454,000 | 10,469 |
| 2006/09/14 | 450,000 | 456,000 | 446,000 | 453,000 | 12,637 |
| 2006/09/13 | 442,000 | 447,000 | 440,000 | 442,000 | 12,099 |
| 2006/09/12 | 446,000 | 448,000 | 443,000 | 444,000 | 12,474 |
| 2006/09/11 | 448,000 | 450,000 | 441,000 | 441,000 | 11,503 |
| 2006/09/08 | 451,000 | 453,000 | 448,000 | 451,000 | 29,573 |
| 2006/09/07 | 456,000 | 456,000 | 446,000 | 448,000 | 11,390 |
| 2006/09/06 | 456,000 | 459,000 | 454,000 | 456,000 | 20,145 |
| 2006/09/05 | 457,000 | 457,000 | 452,000 | 453,000 | 10,664 |
| 2006/09/04 | 454,000 | 460,000 | 452,000 | 457,000 | 9,782 |
| 2006/09/01 | 451,000 | 452,000 | 447,000 | 449,000 | 15,318 |
| 2006/08/31 | 446,000 | 453,000 | 446,000 | 447,000 | 11,118 |
| 2006/08/30 | 454,000 | 454,000 | 444,000 | 446,000 | 15,109 |
| 2006/08/29 | 449,000 | 453,000 | 448,000 | 451,000 | 15,141 |
| 2006/08/28 | 441,000 | 448,000 | 440,000 | 445,000 | 17,724 |
| 2006/08/25 | 436,000 | 449,000 | 436,000 | 440,000 | 27,460 |
| 2006/08/24 | 443,000 | 445,000 | 434,000 | 435,000 | 30,915 |
| 2006/08/23 | 460,000 | 461,000 | 451,000 | 453,000 | 13,285 |
| 2006/08/22 | 461,000 | 465,000 | 460,000 | 461,000 | 22,220 |
| 2006/08/21 | 459,000 | 462,000 | 455,000 | 456,000 | 13,281 |
| 2006/08/18 | 451,000 | 460,000 | 451,000 | 457,000 | 14,198 |
| 2006/08/17 | 457,000 | 462,000 | 448,000 | 451,000 | 16,208 |
| 2006/08/16 | 450,000 | 466,000 | 449,000 | 461,000 | 14,771 |
| 2006/08/15 | 450,000 | 451,000 | 445,000 | 447,000 | 15,407 |
| 2006/08/14 | 444,000 | 455,000 | 444,000 | 454,000 | 16,082 |
| 2006/08/11 | 444,000 | 445,000 | 442,000 | 442,000 | 11,347 |
| 2006/08/10 | 436,000 | 441,000 | 434,000 | 441,000 | 11,049 |
| 2006/08/09 | 435,000 | 435,000 | 426,000 | 435,000 | 15,155 |
| 2006/08/08 | 432,000 | 436,000 | 430,000 | 435,000 | 10,492 |
| 2006/08/07 | 435,000 | 436,000 | 427,000 | 427,000 | 8,223 |
| 2006/08/04 | 439,000 | 441,000 | 434,000 | 437,000 | 11,336 |
| 2006/08/03 | 443,000 | 443,000 | 436,000 | 438,000 | 11,337 |
| 2006/08/02 | 433,000 | 437,000 | 429,000 | 433,000 | 16,187 |
| 2006/08/01 | 444,000 | 446,000 | 435,000 | 439,000 | 17,929 |
| 2006/07/31 | 440,000 | 447,000 | 438,000 | 439,000 | 20,393 |
| 2006/07/28 | 432,000 | 437,000 | 431,000 | 433,000 | 23,423 |
| 2006/07/27 | 430,000 | 435,000 | 430,000 | 431,000 | 21,624 |
| 2006/07/26 | 433,000 | 434,000 | 427,000 | 427,000 | 11,583 |
| 2006/07/25 | 429,000 | 431,000 | 425,000 | 428,000 | 14,229 |
| 2006/07/24 | 420,000 | 426,000 | 418,000 | 424,000 | 10,906 |
| 2006/07/21 | 431,000 | 434,000 | 424,000 | 425,000 | 11,084 |
| 2006/07/20 | 434,000 | 434,000 | 431,000 | 433,000 | 10,413 |
| 2006/07/19 | 426,000 | 433,000 | 425,000 | 427,000 | 20,222 |
| 2006/07/18 | 430,000 | 436,000 | 424,000 | 424,000 | 16,164 |
| 2006/07/14 | 427,000 | 434,000 | 422,000 | 428,000 | 20,160 |
| 2006/07/13 | 439,000 | 445,000 | 436,000 | 437,000 | 15,171 |
| 2006/07/12 | 438,000 | 446,000 | 432,000 | 436,000 | 24,562 |
| 2006/07/11 | 434,000 | 443,000 | 429,000 | 438,000 | 15,992 |
| 2006/07/10 | 431,000 | 436,000 | 428,000 | 435,000 | 21,197 |
| 2006/07/07 | 433,000 | 444,000 | 433,000 | 439,000 | 30,509 |
| 2006/07/06 | 425,000 | 431,000 | 425,000 | 428,000 | 23,731 |
| 2006/07/05 | 417,000 | 426,000 | 415,000 | 422,000 | 12,555 |
| 2006/07/04 | 417,000 | 421,000 | 413,000 | 419,000 | 17,246 |
| 2006/07/03 | 418,000 | 419,000 | 408,000 | 412,000 | 14,812 |
| 2006/06/30 | 404,000 | 417,000 | 403,000 | 417,000 | 30,923 |
| 2006/06/29 | 402,000 | 404,000 | 399,000 | 401,000 | 18,979 |
| 2006/06/28 | 400,000 | 401,000 | 393,000 | 399,000 | 22,267 |
| 2006/06/27 | 393,000 | 402,000 | 393,000 | 399,000 | 16,633 |
| 2006/06/26 | 397,000 | 398,000 | 392,000 | 393,000 | 10,760 |
| 2006/06/23 | 391,000 | 396,000 | 388,000 | 392,000 | 13,991 |
| 2006/06/22 | 392,000 | 400,000 | 388,000 | 396,000 | 14,210 |
| 2006/06/21 | 393,000 | 394,000 | 386,000 | 387,000 | 12,911 |
| 2006/06/20 | 385,000 | 395,000 | 383,000 | 390,000 | 20,117 |
| 2006/06/19 | 386,000 | 387,000 | 383,000 | 385,000 | 8,901 |
| 2006/06/16 | 384,000 | 393,000 | 380,000 | 390,000 | 24,355 |
| 2006/06/15 | 363,000 | 378,000 | 362,000 | 374,000 | 29,583 |
| 2006/06/14 | 378,000 | 383,000 | 373,000 | 376,000 | 21,176 |
| 2006/06/13 | 384,000 | 392,000 | 380,000 | 383,000 | 15,735 |
| 2006/06/12 | 392,000 | 392,000 | 385,000 | 388,000 | 10,258 |
| 2006/06/09 | 384,000 | 400,000 | 380,000 | 392,000 | 47,697 |
| 2006/06/08 | 400,000 | 403,000 | 384,000 | 389,000 | 39,199 |
| 2006/06/07 | 407,000 | 410,000 | 404,000 | 405,000 | 27,993 |
| 2006/06/06 | 405,000 | 410,000 | 402,000 | 406,000 | 19,674 |
| 2006/06/05 | 405,000 | 409,000 | 402,000 | 405,000 | 24,896 |
| 2006/06/02 | 409,000 | 414,000 | 397,000 | 400,000 | 43,317 |
| 2006/06/01 | 404,000 | 408,000 | 399,000 | 406,000 | 25,599 |
| 2006/05/31 | 402,000 | 408,000 | 401,000 | 401,000 | 31,815 |
| 2006/05/30 | 401,000 | 407,000 | 396,000 | 403,000 | 43,752 |
| 2006/05/29 | 412,000 | 413,000 | 396,000 | 402,000 | 36,783 |
| 2006/05/26 | 404,000 | 415,000 | 402,000 | 413,000 | 45,256 |
| 2006/05/25 | 421,000 | 422,000 | 411,000 | 413,000 | 46,936 |
| 2006/05/24 | 432,000 | 434,000 | 423,000 | 426,000 | 46,824 |
| 2006/05/23 | 432,000 | 432,000 | 422,000 | 422,000 | 40,807 |
| 2006/05/22 | 447,000 | 450,000 | 432,000 | 432,000 | 44,700 |
| 2006/05/19 | 440,000 | 441,000 | 431,000 | 434,000 | 41,267 |
| 2006/05/18 | 447,000 | 470,000 | 444,000 | 447,000 | 62,227 |
| 2006/05/17 | 453,000 | 459,000 | 446,000 | 452,000 | 24,578 |
| 2006/05/16 | 467,000 | 471,000 | 444,000 | 448,000 | 39,107 |
| 2006/05/15 | 456,000 | 475,000 | 456,000 | 467,000 | 107,771 |
| 2006/05/12 | 447,000 | 460,000 | 444,000 | 454,000 | 87,154 |
| 2006/05/11 | 442,000 | 446,000 | 434,000 | 437,000 | 38,328 |
| 2006/05/10 | 444,000 | 452,000 | 441,000 | 447,000 | 50,281 |
| 2006/05/09 | 434,000 | 450,000 | 431,000 | 449,000 | 52,814 |
| 2006/05/08 | 443,000 | 443,000 | 426,000 | 429,000 | 44,957 |
| 2006/05/02 | 441,000 | 446,000 | 432,000 | 438,000 | 36,221 |
| 2006/05/01 | 441,000 | 445,000 | 433,000 | 445,000 | 45,101 |
| 2006/04/28 | 459,000 | 460,000 | 443,000 | 458,000 | 19,502 |
| 2006/04/27 | 457,000 | 461,000 | 454,000 | 456,000 | 15,369 |
| 2006/04/26 | 443,000 | 452,000 | 442,000 | 447,000 | 20,459 |
| 2006/04/25 | 447,000 | 462,000 | 442,000 | 446,000 | 30,164 |
| 2006/04/24 | 450,000 | 457,000 | 446,000 | 452,000 | 37,589 |
| 2006/04/21 | 455,000 | 477,000 | 454,000 | 470,000 | 66,366 |
| 2006/04/20 | 438,000 | 457,000 | 438,000 | 451,000 | 57,811 |
| 2006/04/19 | 427,000 | 434,000 | 425,000 | 433,000 | 26,573 |
| 2006/04/18 | 418,000 | 430,000 | 414,000 | 425,000 | 30,420 |
| 2006/04/17 | 422,000 | 422,000 | 414,000 | 414,000 | 6,008 |
| 2006/04/14 | 421,000 | 423,000 | 418,000 | 421,000 | 21,229 |
| 2006/04/13 | 406,000 | 418,000 | 402,000 | 416,000 | 21,172 |
| 2006/04/12 | 418,000 | 419,000 | 408,000 | 409,000 | 20,622 |
| 2006/04/11 | 422,000 | 426,000 | 416,000 | 420,000 | 17,216 |
| 2006/04/10 | 422,000 | 424,000 | 420,000 | 421,000 | 14,963 |
| 2006/04/07 | 427,000 | 430,000 | 420,000 | 429,000 | 16,816 |
| 2006/04/06 | 433,000 | 434,000 | 427,000 | 430,000 | 21,648 |
| 2006/04/05 | 426,000 | 436,000 | 425,000 | 432,000 | 28,168 |
| 2006/04/04 | 422,000 | 426,000 | 418,000 | 425,000 | 23,343 |
| 2006/04/03 | 417,000 | 424,000 | 414,000 | 421,000 | 23,612 |
| 2006/03/31 | 416,000 | 417,000 | 406,000 | 414,000 | 16,985 |
| 2006/03/30 | 423,000 | 426,000 | 417,000 | 418,000 | 20,662 |
| 2006/03/29 | 432,000 | 433,000 | 418,000 | 425,000 | 20,737 |
| 2006/03/28 | 420,000 | 435,000 | 419,000 | 431,000 | 32,873 |
| 2006/03/28 | 1 -> 5.00 分割 | ||||
| 2006/03/27 | 2,050,000 | 2,120,000 | 2,040,000 | 2,110,000 | 6,473 |
| 2006/03/24 | 2,020,000 | 2,080,000 | 2,020,000 | 2,070,000 | 5,043 |
| 2006/03/23 | 2,060,000 | 2,080,000 | 2,010,000 | 2,030,000 | 6,332 |
| 2006/03/22 | 2,100,000 | 2,120,000 | 2,050,000 | 2,060,000 | 6,516 |
| 2006/03/20 | 2,100,000 | 2,150,000 | 2,100,000 | 2,110,000 | 5,471 |
| 2006/03/17 | 2,080,000 | 2,140,000 | 2,080,000 | 2,140,000 | 7,632 |
| 2006/03/16 | 2,030,000 | 2,080,000 | 2,020,000 | 2,040,000 | 8,380 |
| 2006/03/15 | 1,950,000 | 2,040,000 | 1,950,000 | 2,020,000 | 13,071 |
| 2006/03/14 | 1,950,000 | 1,960,000 | 1,930,000 | 1,930,000 | 3,270 |
| 2006/03/13 | 1,920,000 | 1,940,000 | 1,920,000 | 1,930,000 | 3,077 |
| 2006/03/10 | 1,940,000 | 1,950,000 | 1,920,000 | 1,920,000 | 6,976 |
| 2006/03/09 | 1,950,000 | 1,970,000 | 1,940,000 | 1,970,000 | 3,998 |
| 2006/03/08 | 1,990,000 | 2,000,000 | 1,960,000 | 1,980,000 | 7,959 |
| 2006/03/07 | 1,950,000 | 1,990,000 | 1,940,000 | 1,970,000 | 7,610 |
| 2006/03/06 | 1,940,000 | 1,950,000 | 1,910,000 | 1,940,000 | 2,357 |
| 2006/03/03 | 1,910,000 | 1,950,000 | 1,900,000 | 1,940,000 | 2,659 |
| 2006/03/02 | 1,960,000 | 1,970,000 | 1,900,000 | 1,920,000 | 4,168 |
| 2006/03/01 | 1,970,000 | 1,980,000 | 1,930,000 | 1,950,000 | 8,199 |
| 2006/02/28 | 1,940,000 | 2,010,000 | 1,910,000 | 2,000,000 | 18,952 |
| 2006/02/27 | 1,870,000 | 1,880,000 | 1,850,000 | 1,880,000 | 2,799 |
| 2006/02/24 | 1,830,000 | 1,880,000 | 1,830,000 | 1,860,000 | 3,600 |
| 2006/02/23 | 1,850,000 | 1,870,000 | 1,840,000 | 1,850,000 | 4,078 |
| 2006/02/22 | 1,840,000 | 1,850,000 | 1,820,000 | 1,830,000 | 3,721 |
| 2006/02/21 | 1,860,000 | 1,870,000 | 1,830,000 | 1,860,000 | 4,986 |
| 2006/02/20 | 1,760,000 | 1,830,000 | 1,740,000 | 1,830,000 | 4,366 |
| 2006/02/17 | 1,800,000 | 1,810,000 | 1,780,000 | 1,780,000 | 2,978 |
| 2006/02/16 | 1,830,000 | 1,840,000 | 1,790,000 | 1,820,000 | 2,867 |
| 2006/02/15 | 1,840,000 | 1,870,000 | 1,820,000 | 1,840,000 | 3,945 |
| 2006/02/14 | 1,830,000 | 1,850,000 | 1,800,000 | 1,820,000 | 5,495 |
| 2006/02/13 | 1,790,000 | 1,830,000 | 1,790,000 | 1,810,000 | 3,482 |
| 2006/02/10 | 1,880,000 | 1,880,000 | 1,780,000 | 1,780,000 | 9,908 |
| 2006/02/09 | 1,890,000 | 1,900,000 | 1,870,000 | 1,880,000 | 5,330 |
| 2006/02/08 | 1,920,000 | 1,930,000 | 1,850,000 | 1,880,000 | 5,599 |
| 2006/02/07 | 1,950,000 | 1,970,000 | 1,910,000 | 1,950,000 | 6,664 |
| 2006/02/06 | 1,940,000 | 1,950,000 | 1,890,000 | 1,940,000 | 6,435 |
| 2006/02/03 | 1,950,000 | 1,970,000 | 1,890,000 | 1,910,000 | 8,587 |
| 2006/02/02 | 1,880,000 | 1,970,000 | 1,870,000 | 1,950,000 | 14,390 |
| 2006/02/01 | 1,850,000 | 1,870,000 | 1,820,000 | 1,830,000 | 5,690 |
| 2006/01/31 | 1,790,000 | 1,850,000 | 1,780,000 | 1,820,000 | 4,178 |
| 2006/01/30 | 1,750,000 | 1,810,000 | 1,740,000 | 1,810,000 | 5,609 |
| 2006/01/27 | 1,790,000 | 1,790,000 | 1,720,000 | 1,730,000 | 7,714 |
| 2006/01/26 | 1,770,000 | 1,780,000 | 1,760,000 | 1,760,000 | 2,161 |
| 2006/01/25 | 1,790,000 | 1,790,000 | 1,750,000 | 1,760,000 | 3,557 |
| 2006/01/24 | 1,780,000 | 1,810,000 | 1,780,000 | 1,810,000 | 5,948 |
| 2006/01/23 | 1,770,000 | 1,830,000 | 1,760,000 | 1,820,000 | 6,643 |
| 2006/01/20 | 1,760,000 | 1,780,000 | 1,750,000 | 1,760,000 | 3,647 |
| 2006/01/19 | 1,730,000 | 1,750,000 | 1,710,000 | 1,750,000 | 5,966 |
| 2006/01/18 | 1,720,000 | 1,750,000 | 1,690,000 | 1,730,000 | 7,978 |
| 2006/01/17 | 1,740,000 | 1,760,000 | 1,730,000 | 1,730,000 | 2,632 |
| 2006/01/16 | 1,750,000 | 1,760,000 | 1,740,000 | 1,740,000 | 2,397 |
| 2006/01/13 | 1,760,000 | 1,780,000 | 1,750,000 | 1,760,000 | 3,283 |
| 2006/01/12 | 1,780,000 | 1,800,000 | 1,740,000 | 1,750,000 | 4,643 |
| 2006/01/11 | 1,750,000 | 1,770,000 | 1,750,000 | 1,770,000 | 3,259 |
| 2006/01/10 | 1,800,000 | 1,800,000 | 1,770,000 | 1,780,000 | 4,419 |
| 2006/01/06 | 1,830,000 | 1,890,000 | 1,810,000 | 1,820,000 | 11,649 |
| 2006/01/05 | 1,780,000 | 1,830,000 | 1,770,000 | 1,810,000 | 7,581 |
| 2006/01/04 | 1,730,000 | 1,740,000 | 1,720,000 | 1,740,000 | 3,085 |