ガンホー・オンライン・エンターテイメント(3765)の株価時系列情報
ガンホー・オンライン・エンターテイメント(3765)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 | 460,000 | 465,000 | 454,000 | 455,000 | 520 |
| 2006/12/28 | 485,000 | 490,000 | 461,000 | 469,000 | 346 |
| 2006/12/27 | 500,000 | 513,000 | 478,000 | 480,000 | 345 |
| 2006/12/26 | 450,000 | 498,000 | 449,000 | 492,000 | 686 |
| 2006/12/25 | 452,000 | 456,000 | 442,000 | 448,000 | 481 |
| 2006/12/22 | 470,000 | 472,000 | 458,000 | 462,000 | 275 |
| 2006/12/21 | 487,000 | 489,000 | 471,000 | 472,000 | 282 |
| 2006/12/20 | 478,000 | 488,000 | 476,000 | 482,000 | 322 |
| 2006/12/19 | 503,000 | 517,000 | 475,000 | 476,000 | 420 |
| 2006/12/18 | 519,000 | 519,000 | 504,000 | 506,000 | 211 |
| 2006/12/15 | 530,000 | 530,000 | 512,000 | 515,000 | 242 |
| 2006/12/14 | 512,000 | 526,000 | 508,000 | 520,000 | 181 |
| 2006/12/13 | 514,000 | 520,000 | 510,000 | 512,000 | 223 |
| 2006/12/12 | 537,000 | 542,000 | 509,000 | 514,000 | 533 |
| 2006/12/11 | 545,000 | 566,000 | 541,000 | 541,000 | 696 |
| 2006/12/08 | 554,000 | 558,000 | 540,000 | 549,000 | 448 |
| 2006/12/07 | 545,000 | 583,000 | 531,000 | 560,000 | 1,139 |
| 2006/12/06 | 514,000 | 549,000 | 506,000 | 546,000 | 678 |
| 2006/12/05 | 529,000 | 531,000 | 511,000 | 514,000 | 333 |
| 2006/12/04 | 504,000 | 517,000 | 504,000 | 514,000 | 203 |
| 2006/12/01 | 504,000 | 525,000 | 498,000 | 505,000 | 544 |
| 2006/11/30 | 518,000 | 523,000 | 502,000 | 503,000 | 332 |
| 2006/11/29 | 520,000 | 537,000 | 505,000 | 515,000 | 483 |
| 2006/11/28 | 475,000 | 525,000 | 470,000 | 515,000 | 814 |
| 2006/11/27 | 450,000 | 493,000 | 448,000 | 486,000 | 426 |
| 2006/11/24 | 456,000 | 469,000 | 444,000 | 460,000 | 332 |
| 2006/11/22 | 428,000 | 478,000 | 424,000 | 476,000 | 492 |
| 2006/11/21 | 436,000 | 450,000 | 421,000 | 428,000 | 376 |
| 2006/11/20 | 454,000 | 454,000 | 438,000 | 439,000 | 400 |
| 2006/11/17 | 486,000 | 487,000 | 452,000 | 462,000 | 449 |
| 2006/11/16 | 488,000 | 502,000 | 485,000 | 487,000 | 249 |
| 2006/11/15 | 514,000 | 522,000 | 498,000 | 498,000 | 234 |
| 2006/11/14 | 496,000 | 517,000 | 485,000 | 511,000 | 497 |
| 2006/11/13 | 503,000 | 503,000 | 481,000 | 481,000 | 351 |
| 2006/11/10 | 525,000 | 525,000 | 505,000 | 505,000 | 407 |
| 2006/11/09 | 501,000 | 540,000 | 501,000 | 538,000 | 380 |
| 2006/11/08 | 532,000 | 532,000 | 502,000 | 505,000 | 187 |
| 2006/11/07 | 545,000 | 545,000 | 531,000 | 532,000 | 152 |
| 2006/11/06 | 545,000 | 548,000 | 530,000 | 530,000 | 246 |
| 2006/11/02 | 572,000 | 577,000 | 555,000 | 558,000 | 353 |
| 2006/11/01 | 553,000 | 585,000 | 545,000 | 585,000 | 331 |
| 2006/10/31 | 558,000 | 560,000 | 550,000 | 551,000 | 183 |
| 2006/10/30 | 554,000 | 570,000 | 546,000 | 550,000 | 274 |
| 2006/10/27 | 583,000 | 587,000 | 569,000 | 569,000 | 388 |
| 2006/10/26 | 590,000 | 606,000 | 583,000 | 590,000 | 261 |
| 2006/10/25 | 604,000 | 623,000 | 585,000 | 595,000 | 444 |
| 2006/10/24 | 629,000 | 640,000 | 595,000 | 597,000 | 907 |
| 2006/10/23 | 566,000 | 615,000 | 553,000 | 612,000 | 699 |
| 2006/10/20 | 597,000 | 597,000 | 571,000 | 577,000 | 520 |
| 2006/10/19 | 606,000 | 623,000 | 596,000 | 600,000 | 1,094 |
| 2006/10/18 | 535,000 | 586,000 | 533,000 | 586,000 | 809 |
| 2006/10/17 | 582,000 | 582,000 | 532,000 | 532,000 | 832 |
| 2006/10/16 | 525,000 | 567,000 | 525,000 | 567,000 | 920 |
| 2006/10/13 | 499,000 | 531,000 | 495,000 | 529,000 | 1,060 |
| 2006/10/12 | 451,000 | 490,000 | 432,000 | 485,000 | 1,038 |
| 2006/10/11 | 490,000 | 498,000 | 450,000 | 450,000 | 949 |
| 2006/10/10 | 518,000 | 530,000 | 503,000 | 503,000 | 441 |
| 2006/10/06 | 564,000 | 565,000 | 545,000 | 548,000 | 288 |
| 2006/10/05 | 571,000 | 577,000 | 555,000 | 557,000 | 245 |
| 2006/10/04 | 578,000 | 590,000 | 557,000 | 557,000 | 421 |
| 2006/10/03 | 590,000 | 595,000 | 581,000 | 585,000 | 321 |
| 2006/10/02 | 608,000 | 618,000 | 602,000 | 605,000 | 231 |
| 2006/09/29 | 636,000 | 638,000 | 608,000 | 616,000 | 469 |
| 2006/09/28 | 595,000 | 629,000 | 586,000 | 629,000 | 614 |
| 2006/09/27 | 599,000 | 599,000 | 579,000 | 592,000 | 365 |
| 2006/09/26 | 560,000 | 580,000 | 557,000 | 569,000 | 215 |
| 2006/09/25 | 564,000 | 574,000 | 557,000 | 563,000 | 375 |
| 2006/09/22 | 585,000 | 614,000 | 582,000 | 594,000 | 424 |
| 2006/09/21 | 570,000 | 617,000 | 553,000 | 609,000 | 606 |
| 2006/09/20 | 555,000 | 568,000 | 541,000 | 556,000 | 595 |
| 2006/09/19 | 604,000 | 612,000 | 584,000 | 585,000 | 444 |
| 2006/09/15 | 630,000 | 634,000 | 599,000 | 612,000 | 514 |
| 2006/09/14 | 656,000 | 661,000 | 635,000 | 635,000 | 465 |
| 2006/09/13 | 705,000 | 705,000 | 656,000 | 661,000 | 372 |
| 2006/09/12 | 686,000 | 692,000 | 677,000 | 677,000 | 370 |
| 2006/09/11 | 717,000 | 717,000 | 701,000 | 703,000 | 211 |
| 2006/09/08 | 705,000 | 716,000 | 704,000 | 711,000 | 211 |
| 2006/09/07 | 715,000 | 726,000 | 706,000 | 711,000 | 369 |
| 2006/09/06 | 728,000 | 728,000 | 714,000 | 718,000 | 196 |
| 2006/09/05 | 726,000 | 730,000 | 716,000 | 727,000 | 415 |
| 2006/09/04 | 720,000 | 744,000 | 720,000 | 730,000 | 440 |
| 2006/09/01 | 713,000 | 720,000 | 711,000 | 716,000 | 190 |
| 2006/08/31 | 720,000 | 730,000 | 711,000 | 713,000 | 250 |
| 2006/08/30 | 740,000 | 745,000 | 722,000 | 724,000 | 215 |
| 2006/08/29 | 743,000 | 746,000 | 730,000 | 740,000 | 301 |
| 2006/08/28 | 750,000 | 751,000 | 727,000 | 729,000 | 458 |
| 2006/08/25 | 790,000 | 792,000 | 756,000 | 767,000 | 519 |
| 2006/08/24 | 805,000 | 805,000 | 790,000 | 795,000 | 314 |
| 2006/08/23 | 818,000 | 819,000 | 802,000 | 804,000 | 388 |
| 2006/08/22 | 804,000 | 814,000 | 798,000 | 814,000 | 386 |
| 2006/08/21 | 816,000 | 822,000 | 801,000 | 804,000 | 446 |
| 2006/08/18 | 804,000 | 814,000 | 790,000 | 809,000 | 501 |
| 2006/08/17 | 817,000 | 830,000 | 790,000 | 804,000 | 952 |
| 2006/08/16 | 776,000 | 795,000 | 761,000 | 787,000 | 879 |
| 2006/08/15 | 726,000 | 754,000 | 722,000 | 746,000 | 735 |
| 2006/08/14 | 719,000 | 758,000 | 703,000 | 716,000 | 1,483 |
| 2006/08/11 | 784,000 | 787,000 | 767,000 | 769,000 | 417 |
| 2006/08/10 | 779,000 | 794,000 | 775,000 | 785,000 | 570 |
| 2006/08/09 | 772,000 | 799,000 | 763,000 | 798,000 | 491 |
| 2006/08/08 | 755,000 | 792,000 | 753,000 | 792,000 | 601 |
| 2006/08/07 | 825,000 | 835,000 | 767,000 | 770,000 | 782 |
| 2006/08/04 | 870,000 | 873,000 | 822,000 | 835,000 | 1,067 |
| 2006/08/03 | 859,000 | 899,000 | 830,000 | 842,000 | 1,681 |
| 2006/08/02 | 742,000 | 840,000 | 732,000 | 839,000 | 1,530 |
| 2006/08/01 | 767,000 | 778,000 | 739,000 | 742,000 | 800 |
| 2006/07/31 | 750,000 | 777,000 | 745,000 | 767,000 | 964 |
| 2006/07/28 | 688,000 | 723,000 | 680,000 | 720,000 | 900 |
| 2006/07/27 | 662,000 | 710,000 | 638,000 | 671,000 | 821 |
| 2006/07/26 | 741,000 | 746,000 | 678,000 | 682,000 | 783 |
| 2006/07/25 | 755,000 | 771,000 | 730,000 | 736,000 | 514 |
| 2006/07/24 | 745,000 | 753,000 | 729,000 | 735,000 | 552 |
| 2006/07/21 | 738,000 | 777,000 | 735,000 | 765,000 | 889 |
| 2006/07/20 | 800,000 | 829,000 | 786,000 | 798,000 | 1,342 |
| 2006/07/19 | 865,000 | 866,000 | 741,000 | 757,000 | 1,356 |
| 2006/07/18 | 910,000 | 915,000 | 830,000 | 835,000 | 1,189 |
| 2006/07/14 | 942,000 | 962,000 | 930,000 | 930,000 | 721 |
| 2006/07/13 | 952,000 | 998,000 | 932,000 | 972,000 | 786 |
| 2006/07/12 | 998,000 | 999,000 | 951,000 | 951,000 | 734 |
| 2006/07/11 | 1,020,000 | 1,020,000 | 982,000 | 986,000 | 811 |
| 2006/07/10 | 970,000 | 1,030,000 | 967,000 | 1,020,000 | 1,732 |
| 2006/07/07 | 1,120,000 | 1,130,000 | 1,020,000 | 1,040,000 | 1,489 |
| 2006/07/06 | 1,130,000 | 1,150,000 | 1,100,000 | 1,110,000 | 1,098 |
| 2006/07/05 | 1,180,000 | 1,210,000 | 1,150,000 | 1,170,000 | 1,826 |
| 2006/07/04 | 1,180,000 | 1,240,000 | 1,160,000 | 1,220,000 | 2,982 |
| 2006/07/03 | 1,150,000 | 1,190,000 | 1,130,000 | 1,160,000 | 1,534 |
| 2006/06/30 | 1,240,000 | 1,260,000 | 1,120,000 | 1,140,000 | 3,583 |
| 2006/06/29 | 1,040,000 | 1,190,000 | 1,030,000 | 1,180,000 | 4,734 |
| 2006/06/28 | 1,000,000 | 1,040,000 | 993,000 | 1,010,000 | 658 |
| 2006/06/27 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 445 |
| 2006/06/26 | 1,050,000 | 1,070,000 | 1,030,000 | 1,040,000 | 599 |
| 2006/06/23 | 1,100,000 | 1,100,000 | 1,060,000 | 1,080,000 | 761 |
| 2006/06/22 | 1,150,000 | 1,170,000 | 1,110,000 | 1,120,000 | 1,191 |
| 2006/06/21 | 1,120,000 | 1,130,000 | 1,080,000 | 1,120,000 | 1,118 |
| 2006/06/20 | 1,070,000 | 1,130,000 | 1,050,000 | 1,100,000 | 1,928 |
| 2006/06/19 | 1,040,000 | 1,070,000 | 1,030,000 | 1,050,000 | 984 |
| 2006/06/16 | 1,150,000 | 1,170,000 | 1,050,000 | 1,070,000 | 2,472 |
| 2006/06/15 | 1,040,000 | 1,070,000 | 1,010,000 | 1,070,000 | 3,100 |
| 2006/06/14 | 887,000 | 983,000 | 880,000 | 967,000 | 1,628 |
| 2006/06/13 | 909,000 | 934,000 | 892,000 | 897,000 | 849 |
| 2006/06/12 | 901,000 | 940,000 | 899,000 | 929,000 | 1,015 |
| 2006/06/09 | 904,000 | 949,000 | 870,000 | 925,000 | 1,101 |
| 2006/06/08 | 885,000 | 900,000 | 850,000 | 868,000 | 1,449 |
| 2006/06/07 | 970,000 | 1,010,000 | 910,000 | 915,000 | 1,288 |
| 2006/06/06 | 1,010,000 | 1,060,000 | 980,000 | 980,000 | 2,012 |
| 2006/06/05 | 1,030,000 | 1,070,000 | 980,000 | 1,050,000 | 2,235 |
| 2006/06/02 | 1,030,000 | 1,040,000 | 890,000 | 1,020,000 | 1,965 |
| 2006/06/01 | 1,120,000 | 1,160,000 | 1,000,000 | 1,030,000 | 1,338 |
| 2006/05/31 | 1,100,000 | 1,140,000 | 1,060,000 | 1,070,000 | 940 |
| 2006/05/30 | 1,200,000 | 1,210,000 | 1,140,000 | 1,160,000 | 1,257 |
| 2006/05/29 | 1,340,000 | 1,350,000 | 1,230,000 | 1,240,000 | 918 |
| 2006/05/26 | 1,400,000 | 1,410,000 | 1,340,000 | 1,350,000 | 446 |
| 2006/05/25 | 1,440,000 | 1,440,000 | 1,380,000 | 1,390,000 | 397 |
| 2006/05/24 | 1,440,000 | 1,470,000 | 1,400,000 | 1,450,000 | 325 |
| 2006/05/23 | 1,460,000 | 1,470,000 | 1,410,000 | 1,410,000 | 279 |
| 2006/05/22 | 1,570,000 | 1,570,000 | 1,470,000 | 1,480,000 | 258 |
| 2006/05/19 | 1,470,000 | 1,540,000 | 1,460,000 | 1,530,000 | 467 |
| 2006/05/18 | 1,470,000 | 1,560,000 | 1,440,000 | 1,490,000 | 443 |
| 2006/05/17 | 1,540,000 | 1,560,000 | 1,500,000 | 1,530,000 | 449 |
| 2006/05/16 | 1,660,000 | 1,660,000 | 1,510,000 | 1,520,000 | 418 |
| 2006/05/15 | 1,630,000 | 1,660,000 | 1,620,000 | 1,660,000 | 193 |
| 2006/05/12 | 1,570,000 | 1,670,000 | 1,530,000 | 1,670,000 | 335 |
| 2006/05/11 | 1,640,000 | 1,660,000 | 1,610,000 | 1,620,000 | 227 |
| 2006/05/10 | 1,680,000 | 1,690,000 | 1,640,000 | 1,660,000 | 213 |
| 2006/05/09 | 1,700,000 | 1,710,000 | 1,680,000 | 1,690,000 | 94 |
| 2006/05/08 | 1,750,000 | 1,770,000 | 1,700,000 | 1,710,000 | 268 |
| 2006/05/02 | 1,660,000 | 1,760,000 | 1,660,000 | 1,740,000 | 483 |
| 2006/05/01 | 1,670,000 | 1,690,000 | 1,660,000 | 1,680,000 | 155 |
| 2006/04/28 | 1,730,000 | 1,750,000 | 1,670,000 | 1,700,000 | 282 |
| 2006/04/27 | 1,800,000 | 1,830,000 | 1,760,000 | 1,770,000 | 385 |
| 2006/04/26 | 1,800,000 | 1,830,000 | 1,750,000 | 1,780,000 | 766 |
| 2006/04/25 | 1,650,000 | 1,710,000 | 1,620,000 | 1,700,000 | 446 |
| 2006/04/24 | 1,560,000 | 1,700,000 | 1,500,000 | 1,600,000 | 532 |
| 2006/04/21 | 1,720,000 | 1,740,000 | 1,610,000 | 1,610,000 | 565 |
| 2006/04/20 | 1,790,000 | 1,790,000 | 1,740,000 | 1,740,000 | 318 |
| 2006/04/19 | 1,880,000 | 1,900,000 | 1,780,000 | 1,790,000 | 312 |
| 2006/04/18 | 1,740,000 | 1,840,000 | 1,730,000 | 1,830,000 | 389 |
| 2006/04/17 | 1,920,000 | 1,920,000 | 1,810,000 | 1,820,000 | 460 |
| 2006/04/14 | 1,950,000 | 1,960,000 | 1,920,000 | 1,930,000 | 271 |
| 2006/04/13 | 2,000,000 | 2,010,000 | 1,940,000 | 1,950,000 | 397 |
| 2006/04/12 | 2,000,000 | 2,000,000 | 1,960,000 | 1,980,000 | 354 |
| 2006/04/11 | 2,040,000 | 2,080,000 | 1,970,000 | 2,000,000 | 1,271 |
| 2006/04/10 | 2,050,000 | 2,070,000 | 1,990,000 | 2,000,000 | 921 |
| 2006/04/07 | 2,130,000 | 2,170,000 | 2,080,000 | 2,100,000 | 2,033 |
| 2006/04/06 | 2,000,000 | 2,130,000 | 1,990,000 | 2,130,000 | 3,157 |
| 2006/04/05 | 2,060,000 | 2,090,000 | 1,930,000 | 1,990,000 | 1,479 |
| 2006/04/04 | 1,940,000 | 2,170,000 | 1,900,000 | 2,060,000 | 5,170 |
| 2006/04/03 | 1,840,000 | 1,970,000 | 1,830,000 | 1,970,000 | 1,059 |
| 2006/03/31 | 1,850,000 | 1,860,000 | 1,820,000 | 1,840,000 | 268 |
| 2006/03/30 | 1,880,000 | 1,890,000 | 1,840,000 | 1,840,000 | 387 |
| 2006/03/29 | 1,810,000 | 1,860,000 | 1,790,000 | 1,860,000 | 512 |
| 2006/03/28 | 1,810,000 | 1,810,000 | 1,780,000 | 1,810,000 | 158 |
| 2006/03/27 | 1,830,000 | 1,870,000 | 1,790,000 | 1,800,000 | 258 |
| 2006/03/24 | 1,800,000 | 1,800,000 | 1,770,000 | 1,800,000 | 146 |
| 2006/03/23 | 1,810,000 | 1,860,000 | 1,800,000 | 1,800,000 | 399 |
| 2006/03/22 | 1,800,000 | 1,810,000 | 1,780,000 | 1,800,000 | 231 |
| 2006/03/20 | 1,830,000 | 1,830,000 | 1,770,000 | 1,790,000 | 241 |
| 2006/03/17 | 1,760,000 | 1,820,000 | 1,720,000 | 1,820,000 | 248 |
| 2006/03/16 | 1,810,000 | 1,830,000 | 1,730,000 | 1,770,000 | 295 |
| 2006/03/15 | 1,890,000 | 1,890,000 | 1,800,000 | 1,800,000 | 440 |
| 2006/03/14 | 1,890,000 | 1,930,000 | 1,830,000 | 1,880,000 | 1,329 |
| 2006/03/13 | 1,770,000 | 1,770,000 | 1,730,000 | 1,770,000 | 312 |
| 2006/03/10 | 1,710,000 | 1,740,000 | 1,700,000 | 1,730,000 | 309 |
| 2006/03/09 | 1,710,000 | 1,760,000 | 1,700,000 | 1,730,000 | 374 |
| 2006/03/08 | 1,670,000 | 1,710,000 | 1,630,000 | 1,700,000 | 295 |
| 2006/03/07 | 1,730,000 | 1,730,000 | 1,670,000 | 1,680,000 | 445 |
| 2006/03/06 | 1,700,000 | 1,770,000 | 1,660,000 | 1,770,000 | 562 |
| 2006/03/03 | 1,650,000 | 1,680,000 | 1,590,000 | 1,630,000 | 422 |
| 2006/03/02 | 1,760,000 | 1,780,000 | 1,650,000 | 1,660,000 | 354 |
| 2006/03/01 | 1,710,000 | 1,790,000 | 1,690,000 | 1,710,000 | 738 |
| 2006/02/28 | 1,870,000 | 1,880,000 | 1,760,000 | 1,820,000 | 488 |
| 2006/02/27 | 1,950,000 | 1,980,000 | 1,880,000 | 1,890,000 | 691 |
| 2006/02/24 | 1,860,000 | 1,960,000 | 1,810,000 | 1,930,000 | 808 |
| 2006/02/23 | 1,870,000 | 1,920,000 | 1,840,000 | 1,880,000 | 875 |
| 2006/02/22 | 1,620,000 | 1,790,000 | 1,600,000 | 1,780,000 | 1,158 |
| 2006/02/21 | 1,410,000 | 1,560,000 | 1,410,000 | 1,560,000 | 1,313 |
| 2006/02/20 | 1,510,000 | 1,580,000 | 1,320,000 | 1,360,000 | 1,340 |
| 2006/02/17 | 1,730,000 | 1,750,000 | 1,580,000 | 1,600,000 | 896 |
| 2006/02/16 | 1,800,000 | 1,840,000 | 1,730,000 | 1,770,000 | 521 |
| 2006/02/15 | 1,950,000 | 1,990,000 | 1,880,000 | 1,880,000 | 379 |
| 2006/02/14 | 1,820,000 | 1,950,000 | 1,670,000 | 1,920,000 | 834 |
| 2006/02/13 | 1,990,000 | 2,050,000 | 1,880,000 | 1,880,000 | 875 |
| 2006/02/10 | 2,180,000 | 2,190,000 | 2,070,000 | 2,080,000 | 583 |
| 2006/02/09 | 2,260,000 | 2,280,000 | 2,150,000 | 2,160,000 | 489 |
| 2006/02/08 | 2,250,000 | 2,330,000 | 2,180,000 | 2,200,000 | 1,019 |
| 2006/02/07 | 2,110,000 | 2,320,000 | 2,100,000 | 2,300,000 | 1,858 |
| 2006/02/06 | 2,090,000 | 2,110,000 | 2,080,000 | 2,100,000 | 184 |
| 2006/02/03 | 2,090,000 | 2,120,000 | 2,050,000 | 2,110,000 | 245 |
| 2006/02/02 | 2,120,000 | 2,120,000 | 2,070,000 | 2,100,000 | 309 |
| 2006/02/01 | 2,090,000 | 2,120,000 | 2,020,000 | 2,080,000 | 576 |
| 2006/01/31 | 2,160,000 | 2,170,000 | 2,090,000 | 2,130,000 | 518 |
| 2006/01/30 | 2,270,000 | 2,290,000 | 2,190,000 | 2,190,000 | 540 |
| 2006/01/27 | 2,240,000 | 2,280,000 | 2,180,000 | 2,230,000 | 560 |
| 2006/01/26 | 2,150,000 | 2,220,000 | 2,140,000 | 2,180,000 | 630 |
| 2006/01/25 | 2,220,000 | 2,290,000 | 2,120,000 | 2,150,000 | 1,190 |
| 2006/01/24 | 2,150,000 | 2,240,000 | 2,060,000 | 2,210,000 | 1,129 |
| 2006/01/23 | 2,100,000 | 2,230,000 | 1,940,000 | 1,990,000 | 1,073 |
| 2006/01/20 | 2,440,000 | 2,520,000 | 2,200,000 | 2,300,000 | 1,003 |
| 2006/01/19 | 2,010,000 | 2,440,000 | 2,010,000 | 2,390,000 | 2,227 |
| 2006/01/18 | 2,290,000 | 2,410,000 | 2,130,000 | 2,130,000 | 977 |
| 2006/01/17 | 2,700,000 | 2,860,000 | 2,520,000 | 2,530,000 | 2,031 |
| 2006/01/16 | 2,950,000 | 2,980,000 | 2,860,000 | 2,920,000 | 2,975 |
| 2006/01/13 | 2,640,000 | 2,880,000 | 2,610,000 | 2,870,000 | 2,697 |
| 2006/01/12 | 2,660,000 | 2,700,000 | 2,620,000 | 2,630,000 | 555 |
| 2006/01/11 | 2,550,000 | 2,650,000 | 2,530,000 | 2,640,000 | 612 |
| 2006/01/10 | 2,630,000 | 2,640,000 | 2,550,000 | 2,550,000 | 388 |
| 2006/01/06 | 2,660,000 | 2,680,000 | 2,600,000 | 2,620,000 | 356 |
| 2006/01/05 | 2,730,000 | 2,730,000 | 2,630,000 | 2,660,000 | 595 |
| 2006/01/04 | 2,750,000 | 2,760,000 | 2,670,000 | 2,700,000 | 568 |