セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 3,690 | 3,720 | 3,690 | 3,700 | 1,157,200 |
| 2006/12/28 | 3,700 | 3,730 | 3,680 | 3,710 | 1,902,300 |
| 2006/12/27 | 3,660 | 3,690 | 3,620 | 3,680 | 1,927,800 |
| 2006/12/26 | 3,680 | 3,690 | 3,650 | 3,650 | 1,730,400 |
| 2006/12/25 | 3,710 | 3,720 | 3,660 | 3,690 | 1,641,900 |
| 2006/12/22 | 3,700 | 3,720 | 3,690 | 3,710 | 2,949,100 |
| 2006/12/21 | 3,720 | 3,770 | 3,710 | 3,730 | 4,551,300 |
| 2006/12/20 | 3,730 | 3,740 | 3,690 | 3,710 | 3,309,700 |
| 2006/12/19 | 3,690 | 3,730 | 3,660 | 3,660 | 3,649,300 |
| 2006/12/18 | 3,700 | 3,710 | 3,660 | 3,690 | 2,532,000 |
| 2006/12/15 | 3,660 | 3,690 | 3,650 | 3,680 | 2,742,400 |
| 2006/12/14 | 3,660 | 3,690 | 3,660 | 3,680 | 2,438,500 |
| 2006/12/13 | 3,610 | 3,640 | 3,610 | 3,630 | 2,373,600 |
| 2006/12/12 | 3,660 | 3,690 | 3,630 | 3,650 | 3,333,800 |
| 2006/12/11 | 3,690 | 3,700 | 3,610 | 3,620 | 3,804,700 |
| 2006/12/08 | 3,670 | 3,700 | 3,650 | 3,670 | 5,665,500 |
| 2006/12/07 | 3,700 | 3,720 | 3,680 | 3,720 | 2,961,000 |
| 2006/12/06 | 3,670 | 3,700 | 3,650 | 3,680 | 3,615,000 |
| 2006/12/05 | 3,670 | 3,720 | 3,650 | 3,650 | 4,334,000 |
| 2006/12/04 | 3,630 | 3,680 | 3,600 | 3,660 | 3,357,600 |
| 2006/12/01 | 3,660 | 3,700 | 3,650 | 3,680 | 5,802,400 |
| 2006/11/30 | 3,680 | 3,710 | 3,660 | 3,690 | 7,487,400 |
| 2006/11/29 | 3,520 | 3,600 | 3,510 | 3,580 | 4,514,100 |
| 2006/11/28 | 3,480 | 3,520 | 3,460 | 3,500 | 5,161,300 |
| 2006/11/27 | 3,470 | 3,580 | 3,470 | 3,540 | 4,833,300 |
| 2006/11/24 | 3,450 | 3,510 | 3,440 | 3,490 | 5,232,400 |
| 2006/11/22 | 3,450 | 3,530 | 3,430 | 3,500 | 5,610,200 |
| 2006/11/21 | 3,470 | 3,470 | 3,390 | 3,420 | 3,420,400 |
| 2006/11/20 | 3,500 | 3,510 | 3,430 | 3,450 | 3,360,100 |
| 2006/11/17 | 3,480 | 3,500 | 3,450 | 3,480 | 3,060,900 |
| 2006/11/16 | 3,510 | 3,540 | 3,470 | 3,490 | 5,230,500 |
| 2006/11/15 | 3,510 | 3,520 | 3,480 | 3,480 | 3,507,700 |
| 2006/11/14 | 3,560 | 3,570 | 3,510 | 3,520 | 4,662,000 |
| 2006/11/13 | 3,500 | 3,540 | 3,480 | 3,500 | 4,238,800 |
| 2006/11/10 | 3,510 | 3,540 | 3,490 | 3,500 | 5,519,900 |
| 2006/11/09 | 3,580 | 3,590 | 3,480 | 3,520 | 5,274,600 |
| 2006/11/08 | 3,600 | 3,620 | 3,540 | 3,560 | 4,775,700 |
| 2006/11/07 | 3,650 | 3,660 | 3,590 | 3,630 | 5,950,200 |
| 2006/11/06 | 3,660 | 3,660 | 3,560 | 3,610 | 7,135,200 |
| 2006/11/02 | 3,710 | 3,720 | 3,630 | 3,670 | 6,199,700 |
| 2006/11/01 | 3,760 | 3,760 | 3,680 | 3,690 | 5,808,800 |
| 2006/10/31 | 3,820 | 3,830 | 3,740 | 3,750 | 4,678,100 |
| 2006/10/30 | 3,830 | 3,860 | 3,780 | 3,790 | 4,474,800 |
| 2006/10/27 | 3,890 | 3,900 | 3,840 | 3,880 | 2,837,700 |
| 2006/10/26 | 3,870 | 3,920 | 3,870 | 3,890 | 3,831,700 |
| 2006/10/25 | 3,880 | 3,890 | 3,840 | 3,840 | 2,645,600 |
| 2006/10/24 | 3,870 | 3,890 | 3,850 | 3,870 | 3,791,300 |
| 2006/10/23 | 3,850 | 3,860 | 3,800 | 3,810 | 2,866,600 |
| 2006/10/20 | 3,830 | 3,870 | 3,810 | 3,840 | 1,765,800 |
| 2006/10/19 | 3,900 | 3,910 | 3,840 | 3,860 | 2,502,300 |
| 2006/10/18 | 3,850 | 3,860 | 3,810 | 3,840 | 2,574,600 |
| 2006/10/17 | 3,910 | 3,920 | 3,840 | 3,880 | 4,072,500 |
| 2006/10/16 | 3,900 | 3,950 | 3,890 | 3,920 | 2,835,700 |
| 2006/10/13 | 3,860 | 3,930 | 3,860 | 3,880 | 6,185,300 |
| 2006/10/12 | 3,840 | 3,860 | 3,770 | 3,780 | 3,895,300 |
| 2006/10/11 | 3,820 | 3,830 | 3,760 | 3,780 | 5,620,900 |
| 2006/10/10 | 3,860 | 3,890 | 3,830 | 3,840 | 3,077,100 |
| 2006/10/06 | 3,870 | 3,920 | 3,870 | 3,910 | 2,435,200 |
| 2006/10/05 | 3,910 | 3,920 | 3,850 | 3,890 | 3,355,300 |
| 2006/10/04 | 3,870 | 3,890 | 3,830 | 3,860 | 3,103,400 |
| 2006/10/03 | 3,920 | 3,920 | 3,860 | 3,890 | 2,136,200 |
| 2006/10/02 | 3,830 | 3,890 | 3,810 | 3,850 | 2,454,800 |
| 2006/09/29 | 3,800 | 3,840 | 3,780 | 3,800 | 3,090,500 |
| 2006/09/28 | 3,850 | 3,870 | 3,820 | 3,850 | 2,451,200 |
| 2006/09/27 | 3,720 | 3,820 | 3,720 | 3,820 | 3,393,500 |
| 2006/09/26 | 3,770 | 3,790 | 3,700 | 3,700 | 3,552,700 |
| 2006/09/25 | 3,800 | 3,800 | 3,650 | 3,720 | 5,100,400 |
| 2006/09/22 | 3,840 | 3,850 | 3,770 | 3,810 | 3,516,500 |
| 2006/09/21 | 3,880 | 3,880 | 3,780 | 3,840 | 3,916,300 |
| 2006/09/20 | 3,910 | 3,920 | 3,860 | 3,890 | 2,855,400 |
| 2006/09/19 | 3,960 | 4,020 | 3,940 | 3,950 | 1,933,700 |
| 2006/09/15 | 3,940 | 3,970 | 3,910 | 3,950 | 2,472,300 |
| 2006/09/14 | 3,960 | 4,010 | 3,950 | 3,990 | 2,036,900 |
| 2006/09/13 | 3,970 | 4,010 | 3,930 | 3,930 | 3,515,100 |
| 2006/09/12 | 3,990 | 4,000 | 3,900 | 3,910 | 3,871,400 |
| 2006/09/11 | 3,960 | 3,960 | 3,900 | 3,920 | 2,719,300 |
| 2006/09/08 | 3,960 | 3,980 | 3,930 | 3,980 | 6,116,000 |
| 2006/09/07 | 4,050 | 4,060 | 3,990 | 4,010 | 2,948,800 |
| 2006/09/06 | 4,100 | 4,110 | 4,070 | 4,090 | 2,083,900 |
| 2006/09/05 | 4,110 | 4,150 | 4,100 | 4,130 | 1,603,400 |
| 2006/09/04 | 4,120 | 4,160 | 4,110 | 4,120 | 2,429,400 |
| 2006/09/01 | 4,080 | 4,110 | 4,060 | 4,110 | 1,916,000 |
| 2006/08/31 | 4,080 | 4,150 | 4,050 | 4,150 | 3,309,000 |
| 2006/08/30 | 4,090 | 4,110 | 4,050 | 4,050 | 2,314,100 |
| 2006/08/29 | 4,120 | 4,130 | 4,040 | 4,090 | 2,172,500 |
| 2006/08/28 | 4,110 | 4,110 | 4,060 | 4,080 | 1,765,400 |
| 2006/08/25 | 4,110 | 4,180 | 4,090 | 4,140 | 2,405,300 |
| 2006/08/24 | 4,120 | 4,130 | 4,080 | 4,130 | 2,357,300 |
| 2006/08/23 | 4,150 | 4,170 | 4,120 | 4,140 | 2,562,700 |
| 2006/08/22 | 4,150 | 4,150 | 4,110 | 4,150 | 2,290,100 |
| 2006/08/21 | 4,190 | 4,210 | 4,120 | 4,150 | 2,848,000 |
| 2006/08/18 | 4,190 | 4,240 | 4,170 | 4,210 | 2,328,300 |
| 2006/08/17 | 4,210 | 4,230 | 4,190 | 4,190 | 3,243,700 |
| 2006/08/16 | 4,160 | 4,190 | 4,150 | 4,170 | 3,455,700 |
| 2006/08/15 | 4,160 | 4,180 | 4,140 | 4,150 | 1,922,900 |
| 2006/08/14 | 4,050 | 4,190 | 4,050 | 4,150 | 3,096,700 |
| 2006/08/11 | 4,080 | 4,100 | 4,060 | 4,080 | 2,297,600 |
| 2006/08/10 | 4,070 | 4,140 | 4,050 | 4,090 | 3,986,000 |
| 2006/08/09 | 4,020 | 4,050 | 3,930 | 4,050 | 3,172,000 |
| 2006/08/08 | 3,990 | 4,070 | 3,980 | 4,050 | 3,142,400 |
| 2006/08/07 | 4,000 | 4,050 | 3,970 | 3,980 | 2,816,100 |
| 2006/08/04 | 4,010 | 4,020 | 3,980 | 3,990 | 2,239,100 |
| 2006/08/03 | 4,040 | 4,050 | 4,020 | 4,020 | 2,603,300 |
| 2006/08/02 | 4,050 | 4,050 | 3,970 | 3,990 | 3,260,700 |
| 2006/08/01 | 4,000 | 4,080 | 3,990 | 4,050 | 3,419,800 |
| 2006/07/31 | 3,990 | 4,020 | 3,980 | 4,000 | 3,515,400 |
| 2006/07/28 | 3,940 | 3,980 | 3,890 | 3,950 | 2,496,300 |
| 2006/07/27 | 3,900 | 3,920 | 3,860 | 3,910 | 2,319,100 |
| 2006/07/26 | 3,900 | 3,920 | 3,850 | 3,850 | 2,027,400 |
| 2006/07/25 | 3,890 | 3,930 | 3,860 | 3,880 | 3,464,300 |
| 2006/07/24 | 3,800 | 3,860 | 3,760 | 3,830 | 2,726,500 |
| 2006/07/21 | 3,780 | 3,850 | 3,780 | 3,830 | 2,531,300 |
| 2006/07/20 | 3,850 | 3,860 | 3,810 | 3,830 | 3,295,200 |
| 2006/07/19 | 3,760 | 3,770 | 3,690 | 3,750 | 4,891,500 |
| 2006/07/18 | 3,690 | 3,770 | 3,680 | 3,680 | 4,911,000 |
| 2006/07/14 | 3,730 | 3,850 | 3,700 | 3,760 | 5,934,200 |
| 2006/07/13 | 3,820 | 3,850 | 3,710 | 3,750 | 6,376,800 |
| 2006/07/12 | 3,820 | 3,880 | 3,780 | 3,830 | 4,517,000 |
| 2006/07/11 | 3,860 | 3,910 | 3,830 | 3,830 | 3,323,100 |
| 2006/07/10 | 3,800 | 3,830 | 3,740 | 3,830 | 4,129,200 |
| 2006/07/07 | 3,850 | 3,890 | 3,830 | 3,850 | 2,950,200 |
| 2006/07/06 | 3,830 | 3,890 | 3,760 | 3,800 | 4,753,300 |
| 2006/07/05 | 3,790 | 3,870 | 3,770 | 3,870 | 4,113,200 |
| 2006/07/04 | 3,830 | 3,850 | 3,800 | 3,800 | 3,382,000 |
| 2006/07/03 | 3,760 | 3,830 | 3,750 | 3,790 | 3,076,000 |
| 2006/06/30 | 3,750 | 3,770 | 3,710 | 3,770 | 3,839,400 |
| 2006/06/29 | 3,670 | 3,680 | 3,640 | 3,670 | 3,915,800 |
| 2006/06/28 | 3,670 | 3,680 | 3,600 | 3,630 | 4,684,300 |
| 2006/06/27 | 3,720 | 3,730 | 3,660 | 3,690 | 3,263,100 |
| 2006/06/26 | 3,670 | 3,760 | 3,650 | 3,740 | 4,108,200 |
| 2006/06/23 | 3,710 | 3,760 | 3,670 | 3,740 | 4,072,700 |
| 2006/06/22 | 3,750 | 3,770 | 3,710 | 3,760 | 3,578,700 |
| 2006/06/21 | 3,690 | 3,690 | 3,630 | 3,690 | 3,432,500 |
| 2006/06/20 | 3,700 | 3,760 | 3,620 | 3,670 | 3,988,900 |
| 2006/06/19 | 3,660 | 3,740 | 3,650 | 3,700 | 2,634,900 |
| 2006/06/16 | 3,730 | 3,770 | 3,670 | 3,710 | 4,532,900 |
| 2006/06/15 | 3,640 | 3,700 | 3,610 | 3,630 | 4,586,100 |
| 2006/06/14 | 3,550 | 3,640 | 3,520 | 3,570 | 6,950,100 |
| 2006/06/13 | 3,640 | 3,660 | 3,520 | 3,550 | 4,561,200 |
| 2006/06/12 | 3,700 | 3,710 | 3,610 | 3,700 | 6,050,800 |
| 2006/06/09 | 3,620 | 3,690 | 3,510 | 3,650 | 11,961,700 |
| 2006/06/08 | 3,780 | 3,800 | 3,640 | 3,720 | 7,871,100 |
| 2006/06/07 | 3,910 | 3,930 | 3,800 | 3,830 | 4,474,200 |
| 2006/06/06 | 3,920 | 3,980 | 3,910 | 3,930 | 5,108,800 |
| 2006/06/05 | 3,950 | 3,960 | 3,890 | 3,940 | 3,010,800 |
| 2006/06/02 | 3,960 | 4,000 | 3,890 | 3,960 | 4,740,300 |
| 2006/06/01 | 4,020 | 4,030 | 3,910 | 3,940 | 4,465,000 |
| 2006/05/31 | 3,910 | 3,950 | 3,870 | 3,870 | 4,104,500 |
| 2006/05/30 | 4,070 | 4,080 | 4,000 | 4,010 | 4,224,900 |
| 2006/05/29 | 4,140 | 4,140 | 4,030 | 4,070 | 4,295,700 |
| 2006/05/26 | 4,090 | 4,120 | 3,980 | 4,110 | 7,227,300 |
| 2006/05/25 | 4,070 | 4,420 | 3,950 | 4,150 | 13,126,500 |
| 2006/05/24 | 4,060 | 4,100 | 4,000 | 4,100 | 4,463,000 |
| 2006/05/23 | 4,050 | 4,080 | 4,000 | 4,050 | 3,688,200 |
| 2006/05/22 | 4,100 | 4,230 | 4,100 | 4,110 | 4,789,200 |
| 2006/05/19 | 4,110 | 4,130 | 4,000 | 4,120 | 5,192,100 |
| 2006/05/18 | 4,030 | 4,100 | 4,030 | 4,070 | 3,889,500 |
| 2006/05/17 | 4,220 | 4,220 | 4,100 | 4,160 | 4,124,900 |
| 2006/05/16 | 4,220 | 4,250 | 4,130 | 4,170 | 3,700,700 |
| 2006/05/15 | 4,190 | 4,250 | 4,160 | 4,230 | 4,373,600 |
| 2006/05/12 | 4,330 | 4,340 | 4,280 | 4,280 | 4,101,200 |
| 2006/05/11 | 4,400 | 4,430 | 4,360 | 4,380 | 2,678,000 |
| 2006/05/10 | 4,430 | 4,450 | 4,340 | 4,380 | 3,894,100 |
| 2006/05/09 | 4,490 | 4,520 | 4,470 | 4,470 | 3,111,800 |
| 2006/05/08 | 4,480 | 4,550 | 4,460 | 4,500 | 6,620,500 |
| 2006/05/02 | 4,380 | 4,470 | 4,360 | 4,380 | 3,177,500 |
| 2006/05/01 | 4,400 | 4,410 | 4,360 | 4,390 | 1,793,300 |
| 2006/04/28 | 4,430 | 4,450 | 4,370 | 4,410 | 2,737,000 |
| 2006/04/27 | 4,450 | 4,460 | 4,400 | 4,420 | 3,304,200 |
| 2006/04/26 | 4,490 | 4,490 | 4,400 | 4,430 | 3,398,600 |
| 2006/04/25 | 4,480 | 4,540 | 4,460 | 4,500 | 4,919,800 |
| 2006/04/24 | 4,580 | 4,580 | 4,460 | 4,460 | 3,963,800 |
| 2006/04/21 | 4,600 | 4,600 | 4,500 | 4,570 | 4,295,700 |
| 2006/04/20 | 4,670 | 4,670 | 4,540 | 4,580 | 3,909,400 |
| 2006/04/19 | 4,710 | 4,750 | 4,660 | 4,660 | 2,301,700 |
| 2006/04/18 | 4,680 | 4,690 | 4,640 | 4,690 | 2,314,000 |
| 2006/04/17 | 4,730 | 4,740 | 4,660 | 4,670 | 2,440,500 |
| 2006/04/14 | 4,810 | 4,810 | 4,730 | 4,760 | 2,368,300 |
| 2006/04/13 | 4,780 | 4,810 | 4,700 | 4,760 | 2,774,700 |
| 2006/04/12 | 4,800 | 4,810 | 4,710 | 4,760 | 4,603,500 |
| 2006/04/11 | 4,890 | 4,910 | 4,780 | 4,840 | 2,796,500 |
| 2006/04/10 | 4,890 | 4,950 | 4,870 | 4,870 | 3,724,600 |
| 2006/04/07 | 4,870 | 4,890 | 4,820 | 4,890 | 2,114,800 |
| 2006/04/06 | 4,830 | 4,920 | 4,830 | 4,890 | 4,403,600 |
| 2006/04/05 | 4,740 | 4,780 | 4,740 | 4,750 | 2,781,600 |
| 2006/04/04 | 4,700 | 4,740 | 4,670 | 4,690 | 2,866,100 |
| 2006/04/03 | 4,710 | 4,790 | 4,700 | 4,740 | 3,830,400 |
| 2006/03/31 | 4,630 | 4,710 | 4,560 | 4,660 | 3,322,200 |
| 2006/03/30 | 4,570 | 4,660 | 4,550 | 4,620 | 3,576,800 |
| 2006/03/29 | 4,470 | 4,580 | 4,450 | 4,530 | 2,912,900 |
| 2006/03/28 | 4,450 | 4,500 | 4,430 | 4,500 | 2,324,900 |
| 2006/03/27 | 4,480 | 4,510 | 4,440 | 4,470 | 2,598,300 |
| 2006/03/24 | 4,500 | 4,530 | 4,440 | 4,480 | 1,863,900 |
| 2006/03/23 | 4,460 | 4,520 | 4,450 | 4,470 | 2,918,400 |
| 2006/03/22 | 4,460 | 4,480 | 4,420 | 4,430 | 2,464,600 |
| 2006/03/20 | 4,380 | 4,470 | 4,370 | 4,440 | 2,761,400 |
| 2006/03/17 | 4,350 | 4,420 | 4,320 | 4,400 | 2,946,200 |
| 2006/03/16 | 4,440 | 4,450 | 4,250 | 4,280 | 4,810,200 |
| 2006/03/15 | 4,490 | 4,500 | 4,390 | 4,420 | 2,772,800 |
| 2006/03/14 | 4,570 | 4,570 | 4,430 | 4,460 | 2,736,200 |
| 2006/03/13 | 4,500 | 4,580 | 4,480 | 4,520 | 2,178,900 |
| 2006/03/10 | 4,480 | 4,560 | 4,450 | 4,500 | 6,489,000 |
| 2006/03/09 | 4,340 | 4,430 | 4,310 | 4,430 | 5,075,500 |
| 2006/03/08 | 4,410 | 4,420 | 4,270 | 4,360 | 4,712,500 |
| 2006/03/07 | 4,510 | 4,530 | 4,440 | 4,480 | 2,611,500 |
| 2006/03/06 | 4,580 | 4,590 | 4,440 | 4,500 | 3,499,900 |
| 2006/03/03 | 4,620 | 4,630 | 4,590 | 4,600 | 2,090,200 |
| 2006/03/02 | 4,670 | 4,730 | 4,590 | 4,610 | 3,054,100 |
| 2006/03/01 | 4,630 | 4,710 | 4,590 | 4,680 | 3,734,100 |
| 2006/02/28 | 4,750 | 4,800 | 4,730 | 4,780 | 3,363,700 |
| 2006/02/27 | 4,730 | 4,810 | 4,700 | 4,700 | 3,053,100 |
| 2006/02/24 | 4,720 | 4,790 | 4,690 | 4,740 | 2,413,700 |
| 2006/02/23 | 4,710 | 4,790 | 4,670 | 4,710 | 2,630,600 |
| 2006/02/22 | 4,700 | 4,800 | 4,700 | 4,710 | 3,159,200 |
| 2006/02/21 | 4,670 | 4,740 | 4,620 | 4,710 | 2,946,800 |
| 2006/02/20 | 4,620 | 4,660 | 4,520 | 4,570 | 4,548,200 |
| 2006/02/17 | 4,710 | 4,740 | 4,590 | 4,600 | 3,915,800 |
| 2006/02/16 | 4,730 | 4,750 | 4,600 | 4,660 | 4,001,000 |
| 2006/02/15 | 4,870 | 4,880 | 4,650 | 4,680 | 3,989,900 |
| 2006/02/14 | 4,840 | 4,880 | 4,730 | 4,850 | 2,693,100 |
| 2006/02/13 | 4,830 | 4,860 | 4,780 | 4,800 | 2,619,500 |
| 2006/02/10 | 4,950 | 4,950 | 4,800 | 4,860 | 2,866,700 |
| 2006/02/09 | 4,890 | 4,930 | 4,870 | 4,900 | 2,497,500 |
| 2006/02/08 | 4,890 | 4,910 | 4,780 | 4,790 | 3,637,100 |
| 2006/02/07 | 5,010 | 5,020 | 4,880 | 4,940 | 3,437,100 |
| 2006/02/06 | 5,020 | 5,080 | 4,950 | 5,050 | 2,598,900 |
| 2006/02/03 | 4,950 | 5,030 | 4,950 | 5,030 | 3,031,700 |
| 2006/02/02 | 4,990 | 5,040 | 4,960 | 5,020 | 3,249,200 |
| 2006/02/01 | 4,990 | 5,010 | 4,850 | 4,890 | 3,566,200 |
| 2006/01/31 | 4,990 | 5,020 | 4,950 | 4,960 | 2,596,000 |
| 2006/01/30 | 5,050 | 5,130 | 4,980 | 5,030 | 4,186,200 |
| 2006/01/27 | 4,950 | 5,040 | 4,950 | 5,040 | 4,754,500 |
| 2006/01/26 | 4,800 | 4,860 | 4,770 | 4,840 | 3,338,500 |
| 2006/01/25 | 4,770 | 4,830 | 4,670 | 4,720 | 4,919,900 |
| 2006/01/24 | 4,670 | 4,800 | 4,660 | 4,760 | 5,622,000 |
| 2006/01/23 | 4,580 | 4,620 | 4,530 | 4,570 | 3,076,500 |
| 2006/01/20 | 4,740 | 4,740 | 4,600 | 4,610 | 6,482,400 |
| 2006/01/19 | 4,680 | 4,750 | 4,680 | 4,690 | 7,486,300 |
| 2006/01/18 | 4,810 | 4,820 | 4,460 | 4,600 | 10,457,600 |
| 2006/01/17 | 5,010 | 5,010 | 4,800 | 4,820 | 7,217,700 |
| 2006/01/16 | 5,100 | 5,110 | 5,020 | 5,040 | 4,900,900 |
| 2006/01/13 | 5,230 | 5,230 | 5,110 | 5,160 | 5,698,600 |
| 2006/01/12 | 5,100 | 5,230 | 5,040 | 5,220 | 6,630,300 |
| 2006/01/11 | 5,050 | 5,060 | 4,830 | 5,000 | 6,394,500 |
| 2006/01/10 | 5,220 | 5,230 | 4,970 | 5,000 | 5,177,800 |
| 2006/01/06 | 5,250 | 5,300 | 5,200 | 5,250 | 3,727,300 |
| 2006/01/05 | 5,380 | 5,380 | 5,200 | 5,220 | 5,217,300 |
| 2006/01/04 | 5,350 | 5,420 | 5,280 | 5,380 | 5,059,200 |