テクノマセマティカル(3787)の株価時系列情報
テクノマセマティカル(3787)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 | 1,540,000 | 1,540,000 | 1,490,000 | 1,520,000 | 205 |
| 2006/12/28 | 1,540,000 | 1,550,000 | 1,460,000 | 1,550,000 | 583 |
| 2006/12/27 | 1,620,000 | 1,630,000 | 1,570,000 | 1,580,000 | 248 |
| 2006/12/26 | 1,630,000 | 1,660,000 | 1,570,000 | 1,590,000 | 890 |
| 2006/12/25 | 1,530,000 | 1,620,000 | 1,520,000 | 1,620,000 | 608 |
| 2006/12/22 | 1,580,000 | 1,600,000 | 1,520,000 | 1,550,000 | 595 |
| 2006/12/21 | 1,650,000 | 1,660,000 | 1,580,000 | 1,600,000 | 532 |
| 2006/12/20 | 1,650,000 | 1,670,000 | 1,590,000 | 1,640,000 | 755 |
| 2006/12/19 | 1,650,000 | 1,680,000 | 1,600,000 | 1,600,000 | 828 |
| 2006/12/18 | 1,660,000 | 1,690,000 | 1,600,000 | 1,670,000 | 1,407 |
| 2006/12/15 | 1,550,000 | 1,750,000 | 1,550,000 | 1,600,000 | 3,794 |
| 2006/12/14 | 1,420,000 | 1,580,000 | 1,410,000 | 1,520,000 | 4,080 |
| 2006/12/13 | 1,340,000 | 1,380,000 | 1,320,000 | 1,380,000 | 601 |
| 2006/12/12 | 1,350,000 | 1,360,000 | 1,310,000 | 1,320,000 | 553 |
| 2006/12/11 | 1,340,000 | 1,420,000 | 1,300,000 | 1,350,000 | 1,779 |
| 2006/12/08 | 1,310,000 | 1,340,000 | 1,300,000 | 1,320,000 | 616 |
| 2006/12/07 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 450 |
| 2006/12/06 | 1,300,000 | 1,350,000 | 1,290,000 | 1,320,000 | 795 |
| 2006/12/05 | 1,370,000 | 1,390,000 | 1,310,000 | 1,320,000 | 1,046 |
| 2006/12/04 | 1,280,000 | 1,390,000 | 1,270,000 | 1,380,000 | 2,407 |
| 2006/12/01 | 1,260,000 | 1,290,000 | 1,240,000 | 1,280,000 | 703 |
| 2006/11/30 | 1,270,000 | 1,280,000 | 1,230,000 | 1,260,000 | 415 |
| 2006/11/29 | 1,260,000 | 1,310,000 | 1,240,000 | 1,250,000 | 913 |
| 2006/11/28 | 1,150,000 | 1,280,000 | 1,150,000 | 1,240,000 | 1,949 |
| 2006/11/27 | 1,070,000 | 1,180,000 | 1,060,000 | 1,180,000 | 985 |
| 2006/11/24 | 1,080,000 | 1,110,000 | 1,020,000 | 1,070,000 | 823 |
| 2006/11/22 | 975,000 | 1,100,000 | 965,000 | 1,100,000 | 939 |
| 2006/11/21 | 1,120,000 | 1,140,000 | 995,000 | 995,000 | 794 |
| 2006/11/20 | 1,120,000 | 1,140,000 | 1,080,000 | 1,080,000 | 536 |
| 2006/11/17 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,000 | 325 |
| 2006/11/16 | 1,220,000 | 1,250,000 | 1,180,000 | 1,200,000 | 840 |
| 2006/11/15 | 1,230,000 | 1,290,000 | 1,220,000 | 1,230,000 | 1,730 |
| 2006/11/14 | 1,170,000 | 1,220,000 | 1,160,000 | 1,210,000 | 1,153 |
| 2006/11/13 | 1,180,000 | 1,180,000 | 1,120,000 | 1,130,000 | 467 |
| 2006/11/10 | 1,240,000 | 1,260,000 | 1,160,000 | 1,170,000 | 1,362 |
| 2006/11/09 | 1,150,000 | 1,290,000 | 1,150,000 | 1,270,000 | 3,351 |
| 2006/11/08 | 1,110,000 | 1,160,000 | 1,080,000 | 1,110,000 | 521 |
| 2006/11/07 | 1,140,000 | 1,190,000 | 1,090,000 | 1,100,000 | 876 |
| 2006/11/06 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 122 |
| 2006/11/02 | 1,110,000 | 1,120,000 | 1,080,000 | 1,110,000 | 228 |
| 2006/11/01 | 1,160,000 | 1,160,000 | 1,100,000 | 1,130,000 | 350 |
| 2006/10/31 | 1,080,000 | 1,190,000 | 1,070,000 | 1,150,000 | 1,380 |
| 2006/10/30 | 1,050,000 | 1,080,000 | 1,030,000 | 1,060,000 | 334 |
| 2006/10/27 | 1,150,000 | 1,160,000 | 1,070,000 | 1,090,000 | 587 |
| 2006/10/26 | 1,160,000 | 1,220,000 | 1,110,000 | 1,140,000 | 1,056 |
| 2006/10/25 | 1,080,000 | 1,210,000 | 1,080,000 | 1,160,000 | 3,955 |
| 2006/10/24 | 1,010,000 | 1,060,000 | 989,000 | 1,060,000 | 1,282 |
| 2006/10/23 | 948,000 | 973,000 | 941,000 | 957,000 | 513 |
| 2006/10/20 | 941,000 | 1,020,000 | 940,000 | 958,000 | 2,699 |
| 2006/10/19 | 931,000 | 931,000 | 931,000 | 931,000 | 155 |
| 2006/10/18 | 725,000 | 772,000 | 723,000 | 772,000 | 160 |
| 2006/10/17 | 738,000 | 739,000 | 725,000 | 731,000 | 121 |
| 2006/10/16 | 742,000 | 742,000 | 712,000 | 728,000 | 357 |
| 2006/10/13 | 702,000 | 737,000 | 695,000 | 736,000 | 302 |
| 2006/10/12 | 652,000 | 703,000 | 651,000 | 687,000 | 327 |
| 2006/10/11 | 700,000 | 700,000 | 670,000 | 672,000 | 455 |
| 2006/10/10 | 713,000 | 727,000 | 691,000 | 705,000 | 292 |
| 2006/10/06 | 745,000 | 746,000 | 727,000 | 733,000 | 103 |
| 2006/10/05 | 757,000 | 757,000 | 738,000 | 746,000 | 165 |
| 2006/10/04 | 786,000 | 795,000 | 729,000 | 735,000 | 360 |
| 2006/10/03 | 805,000 | 813,000 | 775,000 | 780,000 | 280 |
| 2006/10/02 | 807,000 | 825,000 | 807,000 | 809,000 | 253 |
| 2006/09/29 | 829,000 | 836,000 | 805,000 | 807,000 | 355 |
| 2006/09/28 | 819,000 | 827,000 | 803,000 | 822,000 | 448 |
| 2006/09/27 | 809,000 | 835,000 | 800,000 | 800,000 | 823 |
| 2006/09/26 | 726,000 | 794,000 | 720,000 | 794,000 | 1,768 |
| 2006/09/25 | 756,000 | 762,000 | 705,000 | 706,000 | 883 |
| 2006/09/22 | 790,000 | 809,000 | 760,000 | 770,000 | 462 |
| 2006/09/21 | 808,000 | 820,000 | 743,000 | 783,000 | 729 |
| 2006/09/20 | 801,000 | 820,000 | 772,000 | 790,000 | 664 |
| 2006/09/19 | 882,000 | 890,000 | 836,000 | 836,000 | 401 |
| 2006/09/15 | 881,000 | 908,000 | 841,000 | 902,000 | 595 |
| 2006/09/14 | 908,000 | 940,000 | 880,000 | 911,000 | 645 |
| 2006/09/13 | 1,030,000 | 1,040,000 | 888,000 | 914,000 | 2,009 |
| 2006/09/12 | 1,120,000 | 1,130,000 | 978,000 | 1,010,000 | 2,592 |
| 2006/09/11 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 707 |
| 2006/09/08 | 1,340,000 | 1,360,000 | 1,340,000 | 1,340,000 | 41 |
| 2006/09/07 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 42 |
| 2006/09/06 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 260 |
| 2006/09/05 | 1,360,000 | 1,380,000 | 1,350,000 | 1,380,000 | 128 |
| 2006/09/04 | 1,350,000 | 1,400,000 | 1,340,000 | 1,360,000 | 299 |
| 2006/09/01 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 117 |
| 2006/08/31 | 1,320,000 | 1,380,000 | 1,310,000 | 1,380,000 | 219 |
| 2006/08/30 | 1,360,000 | 1,360,000 | 1,330,000 | 1,340,000 | 66 |
| 2006/08/29 | 1,390,000 | 1,390,000 | 1,350,000 | 1,370,000 | 100 |
| 2006/08/28 | 1,410,000 | 1,410,000 | 1,360,000 | 1,360,000 | 101 |
| 2006/08/25 | 1,430,000 | 1,450,000 | 1,390,000 | 1,390,000 | 327 |
| 2006/08/24 | 1,370,000 | 1,500,000 | 1,360,000 | 1,410,000 | 1,345 |
| 2006/08/23 | 1,400,000 | 1,400,000 | 1,370,000 | 1,380,000 | 139 |
| 2006/08/22 | 1,390,000 | 1,400,000 | 1,380,000 | 1,390,000 | 111 |
| 2006/08/21 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 134 |
| 2006/08/18 | 1,390,000 | 1,410,000 | 1,390,000 | 1,400,000 | 102 |
| 2006/08/17 | 1,460,000 | 1,470,000 | 1,410,000 | 1,420,000 | 181 |
| 2006/08/16 | 1,440,000 | 1,460,000 | 1,410,000 | 1,440,000 | 362 |
| 2006/08/15 | 1,350,000 | 1,420,000 | 1,350,000 | 1,410,000 | 547 |
| 2006/08/14 | 1,320,000 | 1,350,000 | 1,280,000 | 1,330,000 | 248 |
| 2006/08/11 | 1,400,000 | 1,420,000 | 1,220,000 | 1,330,000 | 771 |
| 2006/08/10 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 248 |
| 2006/08/09 | 1,370,000 | 1,430,000 | 1,350,000 | 1,420,000 | 547 |
| 2006/08/08 | 1,350,000 | 1,380,000 | 1,340,000 | 1,370,000 | 204 |
| 2006/08/07 | 1,440,000 | 1,460,000 | 1,350,000 | 1,360,000 | 647 |
| 2006/08/04 | 1,480,000 | 1,490,000 | 1,440,000 | 1,440,000 | 177 |
| 2006/08/03 | 1,500,000 | 1,520,000 | 1,450,000 | 1,460,000 | 674 |
| 2006/08/02 | 1,350,000 | 1,550,000 | 1,350,000 | 1,510,000 | 1,659 |
| 2006/08/01 | 1,330,000 | 1,410,000 | 1,320,000 | 1,360,000 | 628 |
| 2006/07/31 | 1,340,000 | 1,350,000 | 1,320,000 | 1,320,000 | 386 |
| 2006/07/28 | 1,290,000 | 1,330,000 | 1,260,000 | 1,300,000 | 348 |
| 2006/07/27 | 1,260,000 | 1,320,000 | 1,250,000 | 1,280,000 | 269 |
| 2006/07/26 | 1,340,000 | 1,350,000 | 1,260,000 | 1,270,000 | 213 |
| 2006/07/25 | 1,420,000 | 1,420,000 | 1,320,000 | 1,320,000 | 332 |
| 2006/07/24 | 1,300,000 | 1,370,000 | 1,290,000 | 1,340,000 | 345 |
| 2006/07/21 | 1,290,000 | 1,340,000 | 1,290,000 | 1,320,000 | 382 |
| 2006/07/20 | 1,290,000 | 1,390,000 | 1,280,000 | 1,350,000 | 565 |
| 2006/07/19 | 1,310,000 | 1,330,000 | 1,180,000 | 1,210,000 | 614 |
| 2006/07/18 | 1,460,000 | 1,460,000 | 1,250,000 | 1,290,000 | 874 |
| 2006/07/14 | 1,450,000 | 1,480,000 | 1,420,000 | 1,450,000 | 281 |
| 2006/07/13 | 1,510,000 | 1,550,000 | 1,490,000 | 1,490,000 | 515 |
| 2006/07/12 | 1,560,000 | 1,570,000 | 1,520,000 | 1,540,000 | 282 |
| 2006/07/11 | 1,580,000 | 1,590,000 | 1,530,000 | 1,540,000 | 193 |
| 2006/07/10 | 1,550,000 | 1,610,000 | 1,490,000 | 1,600,000 | 604 |
| 2006/07/07 | 1,660,000 | 1,670,000 | 1,560,000 | 1,570,000 | 275 |
| 2006/07/06 | 1,640,000 | 1,670,000 | 1,630,000 | 1,640,000 | 235 |
| 2006/07/05 | 1,650,000 | 1,680,000 | 1,650,000 | 1,670,000 | 252 |
| 2006/07/04 | 1,710,000 | 1,760,000 | 1,700,000 | 1,710,000 | 590 |
| 2006/07/03 | 1,680,000 | 1,720,000 | 1,670,000 | 1,680,000 | 363 |
| 2006/06/30 | 1,780,000 | 1,780,000 | 1,660,000 | 1,670,000 | 1,516 |
| 2006/06/29 | 1,660,000 | 1,870,000 | 1,650,000 | 1,760,000 | 5,929 |
| 2006/06/28 | 1,520,000 | 1,640,000 | 1,510,000 | 1,630,000 | 883 |
| 2006/06/27 | 1,580,000 | 1,580,000 | 1,530,000 | 1,540,000 | 193 |
| 2006/06/26 | 1,550,000 | 1,590,000 | 1,520,000 | 1,560,000 | 220 |
| 2006/06/23 | 1,560,000 | 1,600,000 | 1,550,000 | 1,560,000 | 193 |
| 2006/06/22 | 1,640,000 | 1,650,000 | 1,580,000 | 1,590,000 | 581 |
| 2006/06/21 | 1,530,000 | 1,640,000 | 1,480,000 | 1,630,000 | 879 |
| 2006/06/20 | 1,560,000 | 1,560,000 | 1,480,000 | 1,500,000 | 257 |
| 2006/06/19 | 1,570,000 | 1,610,000 | 1,550,000 | 1,570,000 | 259 |
| 2006/06/16 | 1,700,000 | 1,710,000 | 1,560,000 | 1,580,000 | 884 |
| 2006/06/15 | 1,560,000 | 1,660,000 | 1,540,000 | 1,610,000 | 1,963 |
| 2006/06/14 | 1,310,000 | 1,500,000 | 1,310,000 | 1,480,000 | 1,075 |
| 2006/06/13 | 1,350,000 | 1,370,000 | 1,310,000 | 1,310,000 | 402 |
| 2006/06/12 | 1,330,000 | 1,380,000 | 1,300,000 | 1,370,000 | 594 |
| 2006/06/09 | 1,320,000 | 1,370,000 | 1,270,000 | 1,350,000 | 823 |
| 2006/06/08 | 1,280,000 | 1,310,000 | 1,260,000 | 1,280,000 | 768 |
| 2006/06/07 | 1,370,000 | 1,430,000 | 1,320,000 | 1,320,000 | 615 |
| 2006/06/06 | 1,380,000 | 1,480,000 | 1,350,000 | 1,380,000 | 1,196 |
| 2006/06/05 | 1,260,000 | 1,460,000 | 1,250,000 | 1,420,000 | 1,473 |
| 2006/06/02 | 1,320,000 | 1,330,000 | 1,120,000 | 1,300,000 | 1,108 |
| 2006/06/01 | 1,440,000 | 1,460,000 | 1,270,000 | 1,300,000 | 572 |
| 2006/05/31 | 1,410,000 | 1,470,000 | 1,390,000 | 1,390,000 | 548 |
| 2006/05/30 | 1,360,000 | 1,510,000 | 1,320,000 | 1,470,000 | 1,434 |
| 2006/05/29 | 1,520,000 | 1,520,000 | 1,420,000 | 1,420,000 | 372 |
| 2006/05/26 | 1,550,000 | 1,560,000 | 1,460,000 | 1,530,000 | 403 |
| 2006/05/25 | 1,550,000 | 1,560,000 | 1,520,000 | 1,530,000 | 208 |
| 2006/05/24 | 1,570,000 | 1,580,000 | 1,520,000 | 1,550,000 | 502 |
| 2006/05/23 | 1,550,000 | 1,610,000 | 1,480,000 | 1,510,000 | 553 |
| 2006/05/22 | 1,670,000 | 1,740,000 | 1,560,000 | 1,570,000 | 1,170 |
| 2006/05/19 | 1,680,000 | 1,720,000 | 1,590,000 | 1,600,000 | 1,021 |
| 2006/05/18 | 1,610,000 | 1,740,000 | 1,600,000 | 1,650,000 | 565 |
| 2006/05/17 | 1,610,000 | 1,700,000 | 1,530,000 | 1,700,000 | 603 |
| 2006/05/16 | 1,710,000 | 1,710,000 | 1,550,000 | 1,570,000 | 668 |
| 2006/05/15 | 1,660,000 | 1,830,000 | 1,630,000 | 1,720,000 | 2,768 |
| 2006/05/12 | 1,400,000 | 1,660,000 | 1,380,000 | 1,660,000 | 1,160 |
| 2006/05/11 | 1,580,000 | 1,580,000 | 1,450,000 | 1,460,000 | 517 |
| 2006/05/10 | 1,670,000 | 1,670,000 | 1,570,000 | 1,580,000 | 320 |
| 2006/05/09 | 1,730,000 | 1,740,000 | 1,680,000 | 1,690,000 | 128 |
| 2006/05/08 | 1,750,000 | 1,760,000 | 1,710,000 | 1,720,000 | 141 |
| 2006/05/02 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 245 |
| 2006/05/01 | 1,780,000 | 1,780,000 | 1,720,000 | 1,730,000 | 352 |
| 2006/04/28 | 1,760,000 | 1,780,000 | 1,710,000 | 1,750,000 | 336 |
| 2006/04/27 | 1,810,000 | 1,860,000 | 1,780,000 | 1,780,000 | 366 |
| 2006/04/26 | 1,850,000 | 1,880,000 | 1,730,000 | 1,810,000 | 1,847 |
| 2006/04/25 | 1,880,000 | 2,010,000 | 1,850,000 | 2,010,000 | 1,378 |
| 2006/04/24 | 1,750,000 | 1,920,000 | 1,720,000 | 1,820,000 | 916 |
| 2006/04/21 | 1,970,000 | 2,000,000 | 1,820,000 | 1,830,000 | 986 |
| 2006/04/20 | 2,050,000 | 2,080,000 | 1,990,000 | 2,010,000 | 809 |
| 2006/04/19 | 2,240,000 | 2,260,000 | 2,060,000 | 2,080,000 | 882 |
| 2006/04/18 | 2,040,000 | 2,180,000 | 1,970,000 | 2,170,000 | 906 |
| 2006/04/17 | 2,310,000 | 2,320,000 | 2,010,000 | 2,070,000 | 1,033 |
| 2006/04/14 | 2,390,000 | 2,390,000 | 2,320,000 | 2,330,000 | 277 |
| 2006/04/13 | 2,420,000 | 2,460,000 | 2,350,000 | 2,370,000 | 681 |
| 2006/04/12 | 2,300,000 | 2,470,000 | 2,270,000 | 2,410,000 | 1,930 |
| 2006/04/11 | 2,350,000 | 2,370,000 | 2,280,000 | 2,310,000 | 629 |
| 2006/04/10 | 2,410,000 | 2,440,000 | 2,360,000 | 2,370,000 | 637 |
| 2006/04/07 | 2,480,000 | 2,520,000 | 2,410,000 | 2,440,000 | 1,120 |
| 2006/04/06 | 2,420,000 | 2,480,000 | 2,390,000 | 2,470,000 | 1,064 |
| 2006/04/05 | 2,520,000 | 2,550,000 | 2,400,000 | 2,450,000 | 1,503 |
| 2006/04/04 | 2,490,000 | 2,610,000 | 2,450,000 | 2,480,000 | 3,026 |
| 2006/04/03 | 2,520,000 | 2,690,000 | 2,450,000 | 2,490,000 | 6,082 |
| 2006/03/31 | 2,240,000 | 2,620,000 | 2,210,000 | 2,520,000 | 6,694 |
| 2006/03/30 | 2,290,000 | 2,340,000 | 2,200,000 | 2,220,000 | 1,119 |
| 2006/03/29 | 2,220,000 | 2,370,000 | 2,180,000 | 2,300,000 | 2,098 |
| 2006/03/28 | 2,120,000 | 2,260,000 | 2,060,000 | 2,240,000 | 1,459 |
| 2006/03/27 | 2,310,000 | 2,360,000 | 2,120,000 | 2,120,000 | 1,222 |
| 2006/03/24 | 2,330,000 | 2,390,000 | 2,240,000 | 2,310,000 | 2,738 |
| 2006/03/23 | 2,140,000 | 2,360,000 | 2,100,000 | 2,340,000 | 4,022 |
| 2006/03/22 | 2,080,000 | 2,180,000 | 1,980,000 | 2,140,000 | 1,312 |
| 2006/03/20 | 2,140,000 | 2,200,000 | 2,050,000 | 2,060,000 | 1,628 |
| 2006/03/17 | 2,040,000 | 2,130,000 | 1,850,000 | 2,120,000 | 2,081 |
| 2006/03/16 | 2,190,000 | 2,230,000 | 1,990,000 | 2,020,000 | 2,173 |
| 2006/03/15 | 2,260,000 | 2,330,000 | 2,170,000 | 2,190,000 | 2,367 |
| 2006/03/14 | 2,310,000 | 2,380,000 | 2,150,000 | 2,180,000 | 2,938 |
| 2006/03/13 | 2,280,000 | 2,410,000 | 2,190,000 | 2,350,000 | 5,538 |
| 2006/03/10 | 2,000,000 | 2,240,000 | 1,930,000 | 2,240,000 | 3,468 |
| 2006/03/09 | 2,180,000 | 2,260,000 | 1,920,000 | 1,940,000 | 4,321 |
| 2006/03/08 | 1,930,000 | 2,150,000 | 1,910,000 | 2,140,000 | 5,678 |
| 2006/03/07 | 1,710,000 | 1,910,000 | 1,690,000 | 1,910,000 | 3,930 |
| 2006/03/06 | 1,590,000 | 1,750,000 | 1,540,000 | 1,750,000 | 1,989 |
| 2006/03/03 | 1,540,000 | 1,570,000 | 1,450,000 | 1,530,000 | 504 |
| 2006/03/02 | 1,650,000 | 1,690,000 | 1,510,000 | 1,510,000 | 766 |
| 2006/03/01 | 1,500,000 | 1,660,000 | 1,490,000 | 1,570,000 | 1,103 |
| 2006/02/28 | 1,690,000 | 1,690,000 | 1,600,000 | 1,620,000 | 642 |
| 2006/02/27 | 1,790,000 | 1,840,000 | 1,720,000 | 1,740,000 | 1,271 |
| 2006/02/24 | 1,680,000 | 1,830,000 | 1,640,000 | 1,730,000 | 1,850 |
| 2006/02/23 | 1,660,000 | 1,710,000 | 1,630,000 | 1,680,000 | 1,176 |
| 2006/02/22 | 1,490,000 | 1,640,000 | 1,490,000 | 1,600,000 | 1,851 |
| 2006/02/21 | 1,340,000 | 1,440,000 | 1,300,000 | 1,440,000 | 1,304 |
| 2006/02/20 | 1,330,000 | 1,470,000 | 1,220,000 | 1,240,000 | 1,317 |
| 2006/02/17 | 1,650,000 | 1,680,000 | 1,400,000 | 1,400,000 | 1,029 |
| 2006/02/16 | 1,690,000 | 1,800,000 | 1,650,000 | 1,670,000 | 1,067 |
| 2006/02/15 | 1,880,000 | 1,890,000 | 1,720,000 | 1,750,000 | 1,112 |
| 2006/02/14 | 1,690,000 | 1,820,000 | 1,470,000 | 1,820,000 | 1,771 |
| 2006/02/13 | 1,910,000 | 1,960,000 | 1,750,000 | 1,750,000 | 1,110 |
| 2006/02/10 | 2,110,000 | 2,130,000 | 1,890,000 | 2,050,000 | 1,224 |
| 2006/02/09 | 2,310,000 | 2,310,000 | 2,090,000 | 2,130,000 | 1,200 |
| 2006/02/08 | 2,340,000 | 2,440,000 | 2,160,000 | 2,230,000 | 2,400 |
| 2006/02/07 | 2,200,000 | 2,420,000 | 2,110,000 | 2,380,000 | 3,848 |
| 2006/02/06 | 2,080,000 | 2,160,000 | 2,010,000 | 2,160,000 | 1,102 |
| 2006/02/03 | 2,060,000 | 2,140,000 | 2,030,000 | 2,050,000 | 817 |
| 2006/02/02 | 2,230,000 | 2,260,000 | 2,070,000 | 2,100,000 | 1,488 |
| 2006/02/01 | 1,960,000 | 2,170,000 | 1,960,000 | 2,150,000 | 2,302 |
| 2006/01/31 | 1,950,000 | 2,190,000 | 1,890,000 | 2,000,000 | 2,413 |
| 2006/01/30 | 2,300,000 | 2,310,000 | 2,100,000 | 2,100,000 | 1,488 |
| 2006/01/27 | 2,440,000 | 2,450,000 | 2,180,000 | 2,360,000 | 2,047 |
| 2006/01/26 | 2,430,000 | 2,520,000 | 2,240,000 | 2,320,000 | 3,584 |
| 2006/01/25 | 2,050,000 | 2,250,000 | 2,030,000 | 2,250,000 | 4,240 |
| 2006/01/24 | 1,800,000 | 1,950,000 | 1,710,000 | 1,950,000 | 2,924 |
| 2006/01/23 | 1,770,000 | 1,850,000 | 1,650,000 | 1,650,000 | 2,527 |
| 2006/01/20 | 2,440,000 | 2,440,000 | 1,920,000 | 1,950,000 | 3,932 |
| 2006/01/19 | 2,120,000 | 2,470,000 | 2,000,000 | 2,320,000 | 6,365 |
| 2006/01/18 | 2,280,000 | 2,410,000 | 2,240,000 | 2,240,000 | 1,705 |
| 2006/01/17 | 2,910,000 | 3,260,000 | 2,640,000 | 2,640,000 | 7,176 |
| 2006/01/16 | 3,070,000 | 3,140,000 | 2,930,000 | 3,130,000 | 4,434 |
| 2006/01/13 | 2,300,000 | 2,740,000 | 2,280,000 | 2,740,000 | 5,540 |
| 2006/01/12 | 2,130,000 | 2,470,000 | 2,100,000 | 2,340,000 | 5,485 |
| 2006/01/11 | 2,130,000 | 2,230,000 | 2,060,000 | 2,090,000 | 2,425 |
| 2006/01/10 | 2,060,000 | 2,270,000 | 1,950,000 | 2,250,000 | 4,940 |
| 2006/01/06 | 1,810,000 | 1,990,000 | 1,760,000 | 1,990,000 | 2,677 |
| 2006/01/05 | 1,770,000 | 1,940,000 | 1,580,000 | 1,660,000 | 2,444 |
| 2006/01/04 | 2,190,000 | 2,200,000 | 1,850,000 | 1,860,000 | 1,722 |