クラレ(3405)の株価時系列情報
クラレ(3405)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 | 1,405 | 1,412 | 1,400 | 1,404 | 371,000 |
| 2006/12/28 | 1,409 | 1,411 | 1,399 | 1,405 | 744,000 |
| 2006/12/27 | 1,392 | 1,408 | 1,388 | 1,403 | 856,500 |
| 2006/12/26 | 1,384 | 1,394 | 1,378 | 1,391 | 983,500 |
| 2006/12/25 | 1,380 | 1,392 | 1,378 | 1,385 | 962,000 |
| 2006/12/22 | 1,365 | 1,377 | 1,363 | 1,374 | 871,000 |
| 2006/12/21 | 1,373 | 1,376 | 1,366 | 1,371 | 1,042,000 |
| 2006/12/20 | 1,352 | 1,375 | 1,344 | 1,373 | 1,262,500 |
| 2006/12/19 | 1,355 | 1,360 | 1,343 | 1,347 | 1,055,500 |
| 2006/12/18 | 1,345 | 1,358 | 1,335 | 1,355 | 1,213,000 |
| 2006/12/15 | 1,337 | 1,349 | 1,336 | 1,345 | 917,000 |
| 2006/12/14 | 1,344 | 1,350 | 1,335 | 1,347 | 871,000 |
| 2006/12/13 | 1,329 | 1,350 | 1,328 | 1,350 | 1,718,000 |
| 2006/12/12 | 1,335 | 1,344 | 1,330 | 1,339 | 1,446,000 |
| 2006/12/11 | 1,335 | 1,349 | 1,333 | 1,335 | 1,046,000 |
| 2006/12/08 | 1,301 | 1,338 | 1,301 | 1,315 | 3,865,500 |
| 2006/12/07 | 1,322 | 1,325 | 1,311 | 1,317 | 1,009,500 |
| 2006/12/06 | 1,303 | 1,317 | 1,296 | 1,310 | 1,289,500 |
| 2006/12/05 | 1,322 | 1,328 | 1,297 | 1,297 | 1,773,000 |
| 2006/12/04 | 1,315 | 1,325 | 1,298 | 1,321 | 1,075,500 |
| 2006/12/01 | 1,328 | 1,336 | 1,310 | 1,329 | 1,219,000 |
| 2006/11/30 | 1,307 | 1,320 | 1,304 | 1,316 | 808,000 |
| 2006/11/29 | 1,301 | 1,309 | 1,295 | 1,303 | 875,000 |
| 2006/11/28 | 1,276 | 1,296 | 1,276 | 1,294 | 1,230,000 |
| 2006/11/27 | 1,265 | 1,300 | 1,265 | 1,296 | 1,189,000 |
| 2006/11/24 | 1,282 | 1,283 | 1,271 | 1,277 | 1,356,000 |
| 2006/11/22 | 1,282 | 1,305 | 1,272 | 1,288 | 1,937,500 |
| 2006/11/21 | 1,266 | 1,290 | 1,259 | 1,272 | 1,561,000 |
| 2006/11/20 | 1,287 | 1,296 | 1,265 | 1,265 | 1,577,500 |
| 2006/11/17 | 1,330 | 1,331 | 1,304 | 1,310 | 1,448,000 |
| 2006/11/16 | 1,328 | 1,340 | 1,316 | 1,319 | 1,150,000 |
| 2006/11/15 | 1,349 | 1,357 | 1,332 | 1,336 | 914,500 |
| 2006/11/14 | 1,328 | 1,354 | 1,328 | 1,348 | 962,000 |
| 2006/11/13 | 1,330 | 1,334 | 1,310 | 1,326 | 1,299,500 |
| 2006/11/10 | 1,348 | 1,356 | 1,336 | 1,338 | 2,114,500 |
| 2006/11/09 | 1,347 | 1,376 | 1,345 | 1,359 | 1,608,500 |
| 2006/11/08 | 1,361 | 1,370 | 1,341 | 1,346 | 1,619,500 |
| 2006/11/07 | 1,380 | 1,383 | 1,361 | 1,361 | 1,220,000 |
| 2006/11/06 | 1,335 | 1,368 | 1,332 | 1,366 | 1,918,000 |
| 2006/11/02 | 1,334 | 1,345 | 1,317 | 1,336 | 1,228,000 |
| 2006/11/01 | 1,311 | 1,342 | 1,305 | 1,333 | 1,332,000 |
| 2006/10/31 | 1,330 | 1,335 | 1,309 | 1,324 | 2,864,000 |
| 2006/10/30 | 1,371 | 1,371 | 1,333 | 1,344 | 2,270,500 |
| 2006/10/27 | 1,386 | 1,388 | 1,369 | 1,376 | 1,470,000 |
| 2006/10/26 | 1,390 | 1,392 | 1,366 | 1,368 | 1,519,000 |
| 2006/10/25 | 1,380 | 1,395 | 1,379 | 1,384 | 2,552,000 |
| 2006/10/24 | 1,356 | 1,385 | 1,356 | 1,379 | 1,819,500 |
| 2006/10/23 | 1,350 | 1,360 | 1,345 | 1,353 | 893,500 |
| 2006/10/20 | 1,335 | 1,351 | 1,334 | 1,347 | 1,041,500 |
| 2006/10/19 | 1,336 | 1,347 | 1,329 | 1,333 | 1,110,000 |
| 2006/10/18 | 1,324 | 1,337 | 1,320 | 1,333 | 943,500 |
| 2006/10/17 | 1,340 | 1,340 | 1,323 | 1,332 | 1,011,500 |
| 2006/10/16 | 1,345 | 1,345 | 1,330 | 1,332 | 1,209,000 |
| 2006/10/13 | 1,307 | 1,319 | 1,298 | 1,307 | 2,995,000 |
| 2006/10/12 | 1,305 | 1,316 | 1,302 | 1,307 | 1,816,500 |
| 2006/10/11 | 1,335 | 1,340 | 1,315 | 1,315 | 2,104,000 |
| 2006/10/10 | 1,342 | 1,367 | 1,326 | 1,333 | 2,359,000 |
| 2006/10/06 | 1,350 | 1,350 | 1,339 | 1,342 | 1,994,000 |
| 2006/10/05 | 1,337 | 1,352 | 1,325 | 1,347 | 2,269,500 |
| 2006/10/04 | 1,325 | 1,336 | 1,294 | 1,303 | 1,458,000 |
| 2006/10/03 | 1,320 | 1,328 | 1,311 | 1,320 | 1,551,500 |
| 2006/10/02 | 1,312 | 1,319 | 1,305 | 1,309 | 1,354,500 |
| 2006/09/29 | 1,320 | 1,320 | 1,308 | 1,314 | 798,000 |
| 2006/09/28 | 1,276 | 1,309 | 1,276 | 1,306 | 1,189,000 |
| 2006/09/27 | 1,270 | 1,295 | 1,269 | 1,294 | 1,046,000 |
| 2006/09/26 | 1,275 | 1,284 | 1,253 | 1,266 | 926,500 |
| 2006/09/25 | 1,274 | 1,290 | 1,266 | 1,283 | 1,353,500 |
| 2006/09/22 | 1,281 | 1,294 | 1,268 | 1,277 | 2,463,500 |
| 2006/09/21 | 1,240 | 1,261 | 1,227 | 1,256 | 1,959,500 |
| 2006/09/20 | 1,258 | 1,268 | 1,248 | 1,260 | 1,697,000 |
| 2006/09/19 | 1,292 | 1,294 | 1,273 | 1,278 | 1,205,000 |
| 2006/09/15 | 1,291 | 1,295 | 1,269 | 1,287 | 838,500 |
| 2006/09/14 | 1,287 | 1,315 | 1,283 | 1,300 | 991,500 |
| 2006/09/13 | 1,301 | 1,312 | 1,274 | 1,280 | 1,128,500 |
| 2006/09/12 | 1,305 | 1,309 | 1,276 | 1,293 | 1,347,500 |
| 2006/09/11 | 1,324 | 1,325 | 1,293 | 1,297 | 1,441,500 |
| 2006/09/08 | 1,291 | 1,335 | 1,291 | 1,326 | 3,373,000 |
| 2006/09/07 | 1,314 | 1,318 | 1,293 | 1,300 | 1,369,500 |
| 2006/09/06 | 1,316 | 1,336 | 1,316 | 1,327 | 2,008,500 |
| 2006/09/05 | 1,349 | 1,358 | 1,337 | 1,346 | 890,500 |
| 2006/09/04 | 1,365 | 1,366 | 1,352 | 1,354 | 827,000 |
| 2006/09/01 | 1,332 | 1,342 | 1,317 | 1,338 | 1,075,500 |
| 2006/08/31 | 1,321 | 1,352 | 1,316 | 1,344 | 1,500,500 |
| 2006/08/30 | 1,328 | 1,332 | 1,301 | 1,314 | 1,454,000 |
| 2006/08/29 | 1,330 | 1,338 | 1,322 | 1,331 | 1,143,500 |
| 2006/08/28 | 1,345 | 1,350 | 1,320 | 1,327 | 1,442,000 |
| 2006/08/25 | 1,346 | 1,370 | 1,346 | 1,351 | 1,375,500 |
| 2006/08/24 | 1,362 | 1,363 | 1,345 | 1,354 | 926,000 |
| 2006/08/23 | 1,369 | 1,378 | 1,358 | 1,363 | 936,500 |
| 2006/08/22 | 1,345 | 1,375 | 1,344 | 1,363 | 1,673,500 |
| 2006/08/21 | 1,347 | 1,393 | 1,345 | 1,354 | 2,514,000 |
| 2006/08/18 | 1,329 | 1,345 | 1,311 | 1,333 | 1,729,000 |
| 2006/08/17 | 1,320 | 1,330 | 1,309 | 1,309 | 1,578,000 |
| 2006/08/16 | 1,300 | 1,317 | 1,288 | 1,296 | 2,847,500 |
| 2006/08/15 | 1,310 | 1,313 | 1,293 | 1,298 | 1,324,500 |
| 2006/08/14 | 1,303 | 1,327 | 1,296 | 1,315 | 556,500 |
| 2006/08/11 | 1,305 | 1,315 | 1,296 | 1,305 | 1,387,000 |
| 2006/08/10 | 1,291 | 1,300 | 1,278 | 1,296 | 1,151,000 |
| 2006/08/09 | 1,270 | 1,294 | 1,249 | 1,290 | 1,385,500 |
| 2006/08/08 | 1,276 | 1,287 | 1,260 | 1,279 | 1,306,500 |
| 2006/08/07 | 1,300 | 1,300 | 1,261 | 1,273 | 1,061,000 |
| 2006/08/04 | 1,290 | 1,303 | 1,289 | 1,296 | 1,204,500 |
| 2006/08/03 | 1,290 | 1,305 | 1,283 | 1,292 | 1,476,000 |
| 2006/08/02 | 1,267 | 1,293 | 1,259 | 1,288 | 1,401,000 |
| 2006/08/01 | 1,251 | 1,272 | 1,248 | 1,267 | 803,500 |
| 2006/07/31 | 1,279 | 1,286 | 1,260 | 1,264 | 1,551,500 |
| 2006/07/28 | 1,234 | 1,261 | 1,220 | 1,251 | 1,482,000 |
| 2006/07/27 | 1,196 | 1,236 | 1,176 | 1,222 | 1,104,000 |
| 2006/07/26 | 1,202 | 1,204 | 1,177 | 1,182 | 1,023,000 |
| 2006/07/25 | 1,203 | 1,209 | 1,200 | 1,203 | 1,080,500 |
| 2006/07/24 | 1,181 | 1,187 | 1,160 | 1,183 | 931,500 |
| 2006/07/21 | 1,190 | 1,196 | 1,180 | 1,190 | 801,000 |
| 2006/07/20 | 1,200 | 1,209 | 1,183 | 1,195 | 1,723,000 |
| 2006/07/19 | 1,178 | 1,193 | 1,162 | 1,165 | 2,791,000 |
| 2006/07/18 | 1,200 | 1,210 | 1,148 | 1,149 | 2,007,000 |
| 2006/07/14 | 1,221 | 1,226 | 1,203 | 1,212 | 2,046,500 |
| 2006/07/13 | 1,236 | 1,270 | 1,220 | 1,246 | 2,060,500 |
| 2006/07/12 | 1,258 | 1,273 | 1,239 | 1,251 | 1,508,000 |
| 2006/07/11 | 1,259 | 1,275 | 1,251 | 1,261 | 855,000 |
| 2006/07/10 | 1,256 | 1,269 | 1,234 | 1,259 | 1,743,500 |
| 2006/07/07 | 1,277 | 1,278 | 1,255 | 1,262 | 791,000 |
| 2006/07/06 | 1,256 | 1,270 | 1,244 | 1,264 | 1,835,500 |
| 2006/07/05 | 1,280 | 1,282 | 1,271 | 1,272 | 876,500 |
| 2006/07/04 | 1,286 | 1,296 | 1,281 | 1,288 | 839,500 |
| 2006/07/03 | 1,290 | 1,293 | 1,273 | 1,286 | 1,531,500 |
| 2006/06/30 | 1,288 | 1,293 | 1,275 | 1,280 | 2,929,000 |
| 2006/06/29 | 1,255 | 1,257 | 1,239 | 1,248 | 2,167,500 |
| 2006/06/28 | 1,253 | 1,270 | 1,242 | 1,252 | 1,844,000 |
| 2006/06/27 | 1,297 | 1,303 | 1,275 | 1,290 | 1,459,000 |
| 2006/06/26 | 1,274 | 1,301 | 1,270 | 1,284 | 1,082,500 |
| 2006/06/23 | 1,290 | 1,290 | 1,263 | 1,287 | 1,260,000 |
| 2006/06/22 | 1,273 | 1,287 | 1,269 | 1,283 | 1,494,000 |
| 2006/06/21 | 1,271 | 1,274 | 1,253 | 1,259 | 841,500 |
| 2006/06/20 | 1,264 | 1,285 | 1,253 | 1,263 | 1,171,500 |
| 2006/06/19 | 1,265 | 1,291 | 1,262 | 1,266 | 937,500 |
| 2006/06/16 | 1,287 | 1,287 | 1,260 | 1,281 | 2,115,000 |
| 2006/06/15 | 1,243 | 1,265 | 1,239 | 1,247 | 1,858,000 |
| 2006/06/14 | 1,204 | 1,234 | 1,190 | 1,223 | 2,278,000 |
| 2006/06/13 | 1,239 | 1,250 | 1,204 | 1,204 | 2,252,000 |
| 2006/06/12 | 1,256 | 1,278 | 1,236 | 1,265 | 1,493,500 |
| 2006/06/09 | 1,219 | 1,275 | 1,206 | 1,251 | 6,431,000 |
| 2006/06/08 | 1,302 | 1,310 | 1,235 | 1,257 | 4,942,500 |
| 2006/06/07 | 1,355 | 1,368 | 1,315 | 1,322 | 3,296,500 |
| 2006/06/06 | 1,380 | 1,380 | 1,346 | 1,352 | 3,176,000 |
| 2006/06/05 | 1,387 | 1,403 | 1,370 | 1,380 | 2,726,500 |
| 2006/06/02 | 1,350 | 1,380 | 1,315 | 1,369 | 2,031,000 |
| 2006/06/01 | 1,367 | 1,370 | 1,335 | 1,350 | 1,305,500 |
| 2006/05/31 | 1,350 | 1,353 | 1,341 | 1,353 | 1,739,000 |
| 2006/05/30 | 1,365 | 1,369 | 1,352 | 1,358 | 876,000 |
| 2006/05/29 | 1,363 | 1,382 | 1,355 | 1,371 | 1,751,500 |
| 2006/05/26 | 1,362 | 1,384 | 1,351 | 1,358 | 1,716,000 |
| 2006/05/25 | 1,361 | 1,378 | 1,347 | 1,356 | 1,065,000 |
| 2006/05/24 | 1,350 | 1,381 | 1,340 | 1,381 | 1,418,000 |
| 2006/05/23 | 1,380 | 1,381 | 1,336 | 1,359 | 2,401,000 |
| 2006/05/22 | 1,419 | 1,421 | 1,382 | 1,386 | 1,595,000 |
| 2006/05/19 | 1,375 | 1,402 | 1,370 | 1,399 | 1,874,500 |
| 2006/05/18 | 1,390 | 1,399 | 1,378 | 1,392 | 2,134,500 |
| 2006/05/17 | 1,427 | 1,436 | 1,412 | 1,424 | 2,199,000 |
| 2006/05/16 | 1,449 | 1,450 | 1,421 | 1,426 | 3,074,000 |
| 2006/05/15 | 1,435 | 1,450 | 1,422 | 1,446 | 1,740,000 |
| 2006/05/12 | 1,445 | 1,458 | 1,430 | 1,455 | 3,906,500 |
| 2006/05/11 | 1,464 | 1,479 | 1,442 | 1,457 | 3,822,000 |
| 2006/05/10 | 1,448 | 1,466 | 1,420 | 1,453 | 4,546,500 |
| 2006/05/09 | 1,447 | 1,447 | 1,423 | 1,428 | 1,780,500 |
| 2006/05/08 | 1,460 | 1,465 | 1,443 | 1,443 | 2,032,500 |
| 2006/05/02 | 1,429 | 1,460 | 1,425 | 1,440 | 2,482,000 |
| 2006/05/01 | 1,412 | 1,425 | 1,406 | 1,420 | 1,034,500 |
| 2006/04/28 | 1,415 | 1,421 | 1,392 | 1,405 | 1,257,000 |
| 2006/04/27 | 1,432 | 1,436 | 1,421 | 1,428 | 959,000 |
| 2006/04/26 | 1,405 | 1,438 | 1,397 | 1,434 | 2,308,500 |
| 2006/04/25 | 1,386 | 1,416 | 1,384 | 1,401 | 1,651,500 |
| 2006/04/24 | 1,421 | 1,422 | 1,377 | 1,383 | 2,031,000 |
| 2006/04/21 | 1,425 | 1,438 | 1,414 | 1,425 | 1,468,000 |
| 2006/04/20 | 1,435 | 1,435 | 1,411 | 1,420 | 1,229,500 |
| 2006/04/19 | 1,433 | 1,434 | 1,423 | 1,427 | 1,910,500 |
| 2006/04/18 | 1,411 | 1,428 | 1,392 | 1,413 | 1,761,000 |
| 2006/04/17 | 1,430 | 1,438 | 1,411 | 1,414 | 1,905,500 |
| 2006/04/14 | 1,418 | 1,464 | 1,400 | 1,450 | 3,858,000 |
| 2006/04/13 | 1,401 | 1,408 | 1,379 | 1,400 | 2,566,500 |
| 2006/04/12 | 1,410 | 1,435 | 1,394 | 1,400 | 2,900,500 |
| 2006/04/11 | 1,448 | 1,457 | 1,430 | 1,436 | 1,541,500 |
| 2006/04/10 | 1,464 | 1,464 | 1,441 | 1,457 | 2,775,000 |
| 2006/04/07 | 1,485 | 1,486 | 1,467 | 1,484 | 3,574,500 |
| 2006/04/06 | 1,446 | 1,486 | 1,441 | 1,485 | 4,142,500 |
| 2006/04/05 | 1,420 | 1,443 | 1,420 | 1,427 | 2,368,500 |
| 2006/04/04 | 1,419 | 1,425 | 1,412 | 1,417 | 2,016,500 |
| 2006/04/03 | 1,401 | 1,428 | 1,386 | 1,415 | 2,090,500 |
| 2006/03/31 | 1,388 | 1,398 | 1,379 | 1,384 | 2,148,500 |
| 2006/03/30 | 1,410 | 1,419 | 1,399 | 1,400 | 1,729,500 |
| 2006/03/29 | 1,420 | 1,420 | 1,395 | 1,409 | 2,050,000 |
| 2006/03/28 | 1,415 | 1,419 | 1,400 | 1,409 | 1,221,500 |
| 2006/03/27 | 1,400 | 1,438 | 1,400 | 1,413 | 2,217,500 |
| 2006/03/24 | 1,383 | 1,399 | 1,378 | 1,388 | 1,734,500 |
| 2006/03/23 | 1,398 | 1,399 | 1,370 | 1,374 | 1,364,000 |
| 2006/03/22 | 1,390 | 1,408 | 1,383 | 1,385 | 2,090,000 |
| 2006/03/20 | 1,349 | 1,376 | 1,348 | 1,365 | 1,288,500 |
| 2006/03/17 | 1,337 | 1,349 | 1,325 | 1,348 | 2,391,500 |
| 2006/03/16 | 1,390 | 1,390 | 1,331 | 1,333 | 2,495,000 |
| 2006/03/15 | 1,387 | 1,387 | 1,370 | 1,376 | 1,180,000 |
| 2006/03/14 | 1,394 | 1,398 | 1,367 | 1,367 | 1,214,000 |
| 2006/03/13 | 1,373 | 1,391 | 1,362 | 1,385 | 1,133,000 |
| 2006/03/10 | 1,357 | 1,360 | 1,330 | 1,353 | 3,637,500 |
| 2006/03/09 | 1,310 | 1,372 | 1,309 | 1,359 | 1,868,500 |
| 2006/03/08 | 1,286 | 1,307 | 1,277 | 1,301 | 2,816,500 |
| 2006/03/07 | 1,359 | 1,360 | 1,313 | 1,326 | 1,845,000 |
| 2006/03/06 | 1,342 | 1,350 | 1,324 | 1,349 | 867,500 |
| 2006/03/03 | 1,360 | 1,361 | 1,325 | 1,333 | 974,000 |
| 2006/03/02 | 1,365 | 1,385 | 1,365 | 1,373 | 1,020,500 |
| 2006/03/01 | 1,380 | 1,390 | 1,362 | 1,369 | 1,236,500 |
| 2006/02/28 | 1,415 | 1,415 | 1,386 | 1,400 | 1,191,000 |
| 2006/02/27 | 1,400 | 1,415 | 1,387 | 1,409 | 767,000 |
| 2006/02/24 | 1,390 | 1,398 | 1,365 | 1,396 | 1,233,000 |
| 2006/02/23 | 1,354 | 1,391 | 1,352 | 1,383 | 2,321,000 |
| 2006/02/22 | 1,380 | 1,387 | 1,344 | 1,352 | 2,688,000 |
| 2006/02/21 | 1,325 | 1,349 | 1,304 | 1,342 | 2,015,000 |
| 2006/02/20 | 1,356 | 1,363 | 1,308 | 1,323 | 2,670,000 |
| 2006/02/17 | 1,390 | 1,395 | 1,352 | 1,362 | 1,485,500 |
| 2006/02/16 | 1,366 | 1,406 | 1,366 | 1,391 | 2,904,000 |
| 2006/02/15 | 1,378 | 1,388 | 1,366 | 1,366 | 1,571,000 |
| 2006/02/14 | 1,340 | 1,367 | 1,332 | 1,358 | 1,962,500 |
| 2006/02/13 | 1,375 | 1,375 | 1,351 | 1,351 | 2,158,000 |
| 2006/02/10 | 1,407 | 1,407 | 1,360 | 1,376 | 3,383,500 |
| 2006/02/09 | 1,425 | 1,435 | 1,381 | 1,404 | 3,285,500 |
| 2006/02/08 | 1,450 | 1,453 | 1,401 | 1,422 | 2,151,500 |
| 2006/02/07 | 1,455 | 1,477 | 1,437 | 1,466 | 2,751,500 |
| 2006/02/06 | 1,408 | 1,442 | 1,405 | 1,435 | 1,677,000 |
| 2006/02/03 | 1,400 | 1,408 | 1,390 | 1,393 | 1,914,000 |
| 2006/02/02 | 1,396 | 1,423 | 1,389 | 1,410 | 2,493,000 |
| 2006/02/01 | 1,400 | 1,420 | 1,394 | 1,401 | 3,043,000 |
| 2006/01/31 | 1,360 | 1,389 | 1,356 | 1,383 | 2,502,000 |
| 2006/01/30 | 1,359 | 1,367 | 1,345 | 1,349 | 1,944,000 |
| 2006/01/27 | 1,349 | 1,351 | 1,332 | 1,350 | 1,623,500 |
| 2006/01/26 | 1,317 | 1,335 | 1,308 | 1,329 | 1,986,500 |
| 2006/01/25 | 1,285 | 1,319 | 1,282 | 1,297 | 2,216,000 |
| 2006/01/24 | 1,250 | 1,267 | 1,245 | 1,259 | 1,620,000 |
| 2006/01/23 | 1,238 | 1,273 | 1,224 | 1,245 | 1,663,500 |
| 2006/01/20 | 1,270 | 1,293 | 1,258 | 1,258 | 2,073,000 |
| 2006/01/19 | 1,249 | 1,288 | 1,235 | 1,262 | 3,295,500 |
| 2006/01/18 | 1,300 | 1,308 | 1,234 | 1,255 | 3,181,000 |
| 2006/01/17 | 1,344 | 1,365 | 1,318 | 1,318 | 1,938,500 |
| 2006/01/16 | 1,370 | 1,371 | 1,343 | 1,348 | 2,522,500 |
| 2006/01/13 | 1,310 | 1,337 | 1,294 | 1,330 | 3,498,000 |
| 2006/01/12 | 1,296 | 1,312 | 1,290 | 1,294 | 3,060,500 |
| 2006/01/11 | 1,320 | 1,328 | 1,303 | 1,312 | 2,209,000 |
| 2006/01/10 | 1,368 | 1,370 | 1,311 | 1,311 | 3,390,000 |
| 2006/01/06 | 1,280 | 1,323 | 1,276 | 1,301 | 4,135,000 |
| 2006/01/05 | 1,248 | 1,248 | 1,235 | 1,246 | 1,888,000 |
| 2006/01/04 | 1,242 | 1,246 | 1,226 | 1,246 | 596,500 |