イビデン(4062)の株価時系列情報
イビデン(4062)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 | 5,970 | 6,020 | 5,950 | 6,000 | 223,700 |
| 2006/12/28 | 5,980 | 5,980 | 5,920 | 5,950 | 391,000 |
| 2006/12/27 | 5,950 | 5,970 | 5,930 | 5,950 | 192,900 |
| 2006/12/26 | 5,870 | 5,930 | 5,860 | 5,930 | 179,100 |
| 2006/12/25 | 5,980 | 5,980 | 5,890 | 5,890 | 187,800 |
| 2006/12/22 | 5,940 | 5,980 | 5,920 | 5,950 | 411,600 |
| 2006/12/21 | 5,900 | 5,970 | 5,880 | 5,910 | 673,600 |
| 2006/12/20 | 5,890 | 5,970 | 5,880 | 5,890 | 492,000 |
| 2006/12/19 | 5,920 | 5,950 | 5,890 | 5,890 | 468,000 |
| 2006/12/18 | 6,030 | 6,040 | 5,950 | 6,000 | 532,400 |
| 2006/12/15 | 6,050 | 6,080 | 5,990 | 6,020 | 621,700 |
| 2006/12/14 | 5,870 | 6,030 | 5,860 | 6,030 | 951,100 |
| 2006/12/13 | 5,810 | 5,860 | 5,780 | 5,840 | 452,200 |
| 2006/12/12 | 5,800 | 5,830 | 5,750 | 5,790 | 402,600 |
| 2006/12/11 | 5,840 | 5,840 | 5,740 | 5,810 | 540,500 |
| 2006/12/08 | 5,880 | 5,900 | 5,760 | 5,790 | 482,600 |
| 2006/12/07 | 5,860 | 5,890 | 5,800 | 5,870 | 525,300 |
| 2006/12/06 | 5,830 | 5,860 | 5,760 | 5,840 | 264,600 |
| 2006/12/05 | 5,870 | 5,920 | 5,790 | 5,810 | 541,600 |
| 2006/12/04 | 5,810 | 5,830 | 5,720 | 5,790 | 535,100 |
| 2006/12/01 | 5,810 | 5,820 | 5,770 | 5,790 | 451,100 |
| 2006/11/30 | 5,770 | 5,810 | 5,710 | 5,800 | 806,900 |
| 2006/11/29 | 5,740 | 5,780 | 5,690 | 5,710 | 589,700 |
| 2006/11/28 | 5,560 | 5,660 | 5,510 | 5,640 | 538,300 |
| 2006/11/27 | 5,560 | 5,690 | 5,530 | 5,670 | 574,300 |
| 2006/11/24 | 5,630 | 5,680 | 5,550 | 5,650 | 572,300 |
| 2006/11/22 | 5,500 | 5,660 | 5,480 | 5,650 | 493,400 |
| 2006/11/21 | 5,560 | 5,620 | 5,470 | 5,520 | 829,700 |
| 2006/11/20 | 5,690 | 5,700 | 5,470 | 5,510 | 1,153,800 |
| 2006/11/17 | 5,820 | 5,880 | 5,750 | 5,780 | 622,800 |
| 2006/11/16 | 5,970 | 6,000 | 5,880 | 5,890 | 249,400 |
| 2006/11/15 | 5,990 | 6,040 | 5,950 | 5,960 | 522,000 |
| 2006/11/14 | 6,020 | 6,040 | 5,930 | 5,940 | 690,400 |
| 2006/11/13 | 5,850 | 6,000 | 5,840 | 5,930 | 1,199,100 |
| 2006/11/10 | 5,790 | 5,900 | 5,750 | 5,840 | 739,200 |
| 2006/11/09 | 5,910 | 6,010 | 5,780 | 5,790 | 1,695,400 |
| 2006/11/08 | 5,990 | 5,990 | 5,880 | 5,890 | 1,148,200 |
| 2006/11/07 | 5,970 | 5,970 | 5,870 | 5,890 | 530,900 |
| 2006/11/06 | 5,870 | 5,880 | 5,740 | 5,860 | 1,270,600 |
| 2006/11/02 | 5,920 | 5,980 | 5,870 | 5,900 | 1,376,900 |
| 2006/11/01 | 6,090 | 6,100 | 5,970 | 6,020 | 1,230,400 |
| 2006/10/31 | 6,060 | 6,160 | 6,030 | 6,130 | 1,258,100 |
| 2006/10/30 | 6,100 | 6,110 | 5,970 | 5,990 | 2,797,000 |
| 2006/10/27 | 6,490 | 6,520 | 6,140 | 6,190 | 4,240,000 |
| 2006/10/26 | 6,580 | 6,610 | 6,570 | 6,590 | 715,500 |
| 2006/10/25 | 6,600 | 6,620 | 6,520 | 6,570 | 794,300 |
| 2006/10/24 | 6,550 | 6,610 | 6,550 | 6,590 | 1,015,600 |
| 2006/10/23 | 6,400 | 6,520 | 6,390 | 6,490 | 896,200 |
| 2006/10/20 | 6,340 | 6,420 | 6,330 | 6,400 | 562,100 |
| 2006/10/19 | 6,410 | 6,410 | 6,310 | 6,330 | 479,200 |
| 2006/10/18 | 6,310 | 6,390 | 6,240 | 6,380 | 772,600 |
| 2006/10/17 | 6,340 | 6,420 | 6,290 | 6,360 | 983,300 |
| 2006/10/16 | 6,210 | 6,340 | 6,190 | 6,330 | 866,500 |
| 2006/10/13 | 6,160 | 6,190 | 6,150 | 6,150 | 819,000 |
| 2006/10/12 | 6,150 | 6,180 | 6,070 | 6,090 | 487,500 |
| 2006/10/11 | 6,150 | 6,190 | 6,080 | 6,140 | 1,073,000 |
| 2006/10/10 | 6,070 | 6,210 | 6,040 | 6,080 | 688,000 |
| 2006/10/06 | 6,210 | 6,210 | 6,100 | 6,120 | 585,700 |
| 2006/10/05 | 6,120 | 6,240 | 6,110 | 6,240 | 905,900 |
| 2006/10/04 | 6,220 | 6,240 | 5,990 | 6,040 | 1,011,400 |
| 2006/10/03 | 6,280 | 6,280 | 6,110 | 6,170 | 1,603,900 |
| 2006/10/02 | 6,370 | 6,410 | 6,280 | 6,300 | 1,900,800 |
| 2006/09/29 | 6,210 | 6,240 | 6,170 | 6,240 | 978,900 |
| 2006/09/28 | 6,130 | 6,170 | 6,120 | 6,160 | 556,500 |
| 2006/09/27 | 5,970 | 6,100 | 5,960 | 6,080 | 820,500 |
| 2006/09/26 | 5,870 | 5,990 | 5,870 | 5,940 | 466,800 |
| 2006/09/25 | 5,910 | 5,930 | 5,790 | 5,860 | 516,200 |
| 2006/09/22 | 5,940 | 6,000 | 5,920 | 5,950 | 680,600 |
| 2006/09/21 | 5,940 | 6,040 | 5,930 | 6,020 | 800,600 |
| 2006/09/20 | 5,930 | 5,930 | 5,780 | 5,840 | 853,200 |
| 2006/09/19 | 5,940 | 6,000 | 5,920 | 5,960 | 427,200 |
| 2006/09/15 | 5,940 | 5,970 | 5,840 | 5,900 | 871,000 |
| 2006/09/14 | 5,970 | 6,060 | 5,970 | 6,040 | 539,200 |
| 2006/09/13 | 6,050 | 6,080 | 5,990 | 5,990 | 765,200 |
| 2006/09/12 | 5,970 | 6,050 | 5,900 | 5,930 | 618,700 |
| 2006/09/11 | 6,080 | 6,130 | 5,990 | 5,990 | 377,100 |
| 2006/09/08 | 5,960 | 6,120 | 5,960 | 6,060 | 673,000 |
| 2006/09/07 | 6,160 | 6,210 | 6,040 | 6,060 | 1,067,900 |
| 2006/09/06 | 6,240 | 6,350 | 6,220 | 6,300 | 1,346,600 |
| 2006/09/05 | 6,130 | 6,210 | 6,110 | 6,190 | 967,200 |
| 2006/09/04 | 6,100 | 6,140 | 6,080 | 6,120 | 460,300 |
| 2006/09/01 | 6,060 | 6,100 | 5,980 | 6,070 | 603,400 |
| 2006/08/31 | 6,050 | 6,170 | 5,960 | 6,010 | 1,993,200 |
| 2006/08/30 | 5,980 | 6,020 | 5,920 | 5,990 | 416,800 |
| 2006/08/29 | 5,980 | 5,990 | 5,900 | 5,940 | 390,100 |
| 2006/08/28 | 6,040 | 6,050 | 5,860 | 5,930 | 635,400 |
| 2006/08/25 | 6,090 | 6,160 | 6,020 | 6,060 | 855,700 |
| 2006/08/24 | 5,970 | 6,110 | 5,970 | 6,070 | 1,093,500 |
| 2006/08/23 | 5,970 | 6,030 | 5,930 | 5,980 | 702,600 |
| 2006/08/22 | 5,950 | 5,970 | 5,880 | 5,970 | 680,500 |
| 2006/08/21 | 6,010 | 6,010 | 5,950 | 5,970 | 542,700 |
| 2006/08/18 | 5,970 | 6,010 | 5,950 | 5,990 | 1,173,300 |
| 2006/08/17 | 5,910 | 5,960 | 5,910 | 5,940 | 826,800 |
| 2006/08/16 | 5,820 | 5,900 | 5,810 | 5,880 | 766,300 |
| 2006/08/15 | 5,790 | 5,820 | 5,730 | 5,770 | 423,400 |
| 2006/08/14 | 5,710 | 5,790 | 5,710 | 5,760 | 227,400 |
| 2006/08/11 | 5,760 | 5,790 | 5,730 | 5,750 | 343,100 |
| 2006/08/10 | 5,700 | 5,830 | 5,690 | 5,800 | 957,100 |
| 2006/08/09 | 5,600 | 5,660 | 5,530 | 5,640 | 530,600 |
| 2006/08/08 | 5,630 | 5,680 | 5,600 | 5,650 | 581,900 |
| 2006/08/07 | 5,700 | 5,770 | 5,590 | 5,590 | 710,200 |
| 2006/08/04 | 5,800 | 5,900 | 5,780 | 5,800 | 1,189,400 |
| 2006/08/03 | 5,850 | 5,900 | 5,770 | 5,830 | 1,389,300 |
| 2006/08/02 | 5,630 | 5,800 | 5,570 | 5,750 | 2,708,400 |
| 2006/08/01 | 5,550 | 5,650 | 5,540 | 5,650 | 961,700 |
| 2006/07/31 | 5,590 | 5,640 | 5,500 | 5,540 | 1,068,800 |
| 2006/07/28 | 5,340 | 5,500 | 5,320 | 5,450 | 1,316,600 |
| 2006/07/27 | 5,180 | 5,310 | 5,120 | 5,300 | 763,700 |
| 2006/07/26 | 5,240 | 5,250 | 5,150 | 5,160 | 607,600 |
| 2006/07/25 | 5,210 | 5,250 | 5,200 | 5,200 | 811,800 |
| 2006/07/24 | 4,890 | 5,030 | 4,870 | 5,010 | 962,800 |
| 2006/07/21 | 5,050 | 5,090 | 4,890 | 4,910 | 1,157,700 |
| 2006/07/20 | 5,040 | 5,170 | 5,020 | 5,110 | 677,900 |
| 2006/07/19 | 4,920 | 5,020 | 4,890 | 4,890 | 403,000 |
| 2006/07/18 | 5,000 | 5,020 | 4,890 | 4,900 | 662,300 |
| 2006/07/14 | 5,110 | 5,160 | 4,990 | 5,050 | 832,100 |
| 2006/07/13 | 5,140 | 5,330 | 5,080 | 5,210 | 827,900 |
| 2006/07/12 | 5,350 | 5,400 | 5,220 | 5,260 | 579,900 |
| 2006/07/11 | 5,500 | 5,520 | 5,330 | 5,380 | 715,500 |
| 2006/07/10 | 5,350 | 5,500 | 5,290 | 5,490 | 775,000 |
| 2006/07/07 | 5,520 | 5,620 | 5,450 | 5,500 | 1,194,500 |
| 2006/07/06 | 5,450 | 5,480 | 5,410 | 5,450 | 427,800 |
| 2006/07/05 | 5,460 | 5,520 | 5,370 | 5,490 | 613,300 |
| 2006/07/04 | 5,490 | 5,490 | 5,390 | 5,440 | 429,300 |
| 2006/07/03 | 5,500 | 5,520 | 5,400 | 5,440 | 617,600 |
| 2006/06/30 | 5,420 | 5,500 | 5,420 | 5,500 | 688,300 |
| 2006/06/29 | 5,300 | 5,380 | 5,300 | 5,340 | 505,400 |
| 2006/06/28 | 5,170 | 5,370 | 5,150 | 5,320 | 750,100 |
| 2006/06/27 | 5,260 | 5,300 | 5,200 | 5,270 | 625,800 |
| 2006/06/26 | 5,280 | 5,290 | 5,200 | 5,260 | 642,400 |
| 2006/06/23 | 5,180 | 5,370 | 5,130 | 5,320 | 875,500 |
| 2006/06/22 | 5,130 | 5,270 | 5,110 | 5,170 | 1,234,900 |
| 2006/06/21 | 5,100 | 5,120 | 4,930 | 5,010 | 685,400 |
| 2006/06/20 | 5,100 | 5,220 | 5,050 | 5,100 | 868,500 |
| 2006/06/19 | 5,210 | 5,240 | 5,080 | 5,170 | 561,800 |
| 2006/06/16 | 5,420 | 5,430 | 5,220 | 5,280 | 1,231,900 |
| 2006/06/15 | 5,200 | 5,210 | 5,060 | 5,100 | 1,483,100 |
| 2006/06/14 | 4,820 | 4,920 | 4,770 | 4,900 | 1,084,200 |
| 2006/06/13 | 4,950 | 4,960 | 4,770 | 4,770 | 618,400 |
| 2006/06/12 | 4,870 | 5,050 | 4,810 | 5,010 | 1,219,600 |
| 2006/06/09 | 4,960 | 5,070 | 4,750 | 4,900 | 1,664,100 |
| 2006/06/08 | 4,900 | 4,970 | 4,850 | 4,950 | 1,465,900 |
| 2006/06/07 | 5,270 | 5,320 | 5,020 | 5,080 | 1,524,700 |
| 2006/06/06 | 5,430 | 5,440 | 5,340 | 5,370 | 966,200 |
| 2006/06/05 | 5,480 | 5,520 | 5,430 | 5,470 | 566,700 |
| 2006/06/02 | 5,470 | 5,570 | 5,370 | 5,520 | 1,208,000 |
| 2006/06/01 | 5,640 | 5,690 | 5,390 | 5,410 | 1,165,100 |
| 2006/05/31 | 5,690 | 5,700 | 5,590 | 5,600 | 781,900 |
| 2006/05/30 | 5,720 | 5,800 | 5,670 | 5,770 | 1,629,000 |
| 2006/05/29 | 5,740 | 5,760 | 5,600 | 5,600 | 465,900 |
| 2006/05/26 | 5,540 | 5,730 | 5,530 | 5,710 | 927,300 |
| 2006/05/25 | 5,440 | 5,560 | 5,440 | 5,490 | 616,800 |
| 2006/05/24 | 5,470 | 5,540 | 5,390 | 5,510 | 1,134,900 |
| 2006/05/23 | 5,440 | 5,500 | 5,380 | 5,400 | 1,346,900 |
| 2006/05/22 | 5,760 | 5,790 | 5,510 | 5,540 | 810,800 |
| 2006/05/19 | 5,690 | 5,790 | 5,620 | 5,750 | 1,015,500 |
| 2006/05/18 | 5,500 | 5,750 | 5,490 | 5,680 | 1,513,400 |
| 2006/05/17 | 5,670 | 5,710 | 5,540 | 5,640 | 1,030,900 |
| 2006/05/16 | 5,660 | 5,860 | 5,510 | 5,520 | 1,622,600 |
| 2006/05/15 | 5,530 | 5,720 | 5,520 | 5,640 | 1,152,400 |
| 2006/05/12 | 5,630 | 5,680 | 5,550 | 5,630 | 1,509,800 |
| 2006/05/11 | 5,600 | 5,810 | 5,580 | 5,720 | 4,849,300 |
| 2006/05/10 | 5,340 | 5,380 | 5,260 | 5,270 | 874,300 |
| 2006/05/09 | 5,330 | 5,400 | 5,300 | 5,300 | 651,200 |
| 2006/05/08 | 5,470 | 5,470 | 5,260 | 5,310 | 936,900 |
| 2006/05/02 | 5,290 | 5,390 | 5,280 | 5,370 | 748,500 |
| 2006/05/01 | 5,480 | 5,490 | 5,430 | 5,460 | 610,800 |
| 2006/04/28 | 5,400 | 5,440 | 5,280 | 5,410 | 973,300 |
| 2006/04/27 | 5,360 | 5,540 | 5,330 | 5,460 | 1,137,100 |
| 2006/04/26 | 5,310 | 5,370 | 5,230 | 5,280 | 981,500 |
| 2006/04/25 | 5,290 | 5,330 | 5,240 | 5,300 | 1,029,300 |
| 2006/04/24 | 5,410 | 5,460 | 5,280 | 5,320 | 1,551,500 |
| 2006/04/21 | 5,570 | 5,680 | 5,530 | 5,570 | 1,204,300 |
| 2006/04/20 | 5,750 | 5,790 | 5,490 | 5,530 | 2,356,000 |
| 2006/04/19 | 5,860 | 5,910 | 5,720 | 5,730 | 1,385,700 |
| 2006/04/18 | 5,730 | 5,790 | 5,690 | 5,730 | 1,044,600 |
| 2006/04/17 | 5,900 | 5,940 | 5,790 | 5,820 | 541,400 |
| 2006/04/14 | 6,020 | 6,020 | 5,930 | 5,940 | 375,600 |
| 2006/04/13 | 5,990 | 6,040 | 5,910 | 5,980 | 1,172,800 |
| 2006/04/12 | 5,880 | 6,000 | 5,840 | 5,960 | 1,184,500 |
| 2006/04/11 | 6,030 | 6,040 | 5,750 | 5,960 | 1,576,300 |
| 2006/04/10 | 5,920 | 6,000 | 5,900 | 5,990 | 2,019,500 |
| 2006/04/07 | 5,610 | 5,880 | 5,510 | 5,860 | 2,138,300 |
| 2006/04/06 | 5,700 | 5,770 | 5,670 | 5,710 | 1,527,200 |
| 2006/04/05 | 5,850 | 5,910 | 5,730 | 5,790 | 1,241,700 |
| 2006/04/04 | 5,930 | 5,930 | 5,830 | 5,840 | 946,400 |
| 2006/04/03 | 5,900 | 5,970 | 5,890 | 5,920 | 978,400 |
| 2006/03/31 | 5,890 | 5,990 | 5,780 | 5,950 | 1,696,300 |
| 2006/03/30 | 5,680 | 5,900 | 5,640 | 5,880 | 3,192,700 |
| 2006/03/29 | 5,430 | 5,540 | 5,350 | 5,500 | 841,300 |
| 2006/03/28 | 5,340 | 5,450 | 5,270 | 5,410 | 1,875,000 |
| 2006/03/27 | 5,300 | 5,390 | 5,290 | 5,330 | 2,208,500 |
| 2006/03/24 | 5,090 | 5,200 | 5,080 | 5,170 | 876,900 |
| 2006/03/23 | 5,090 | 5,130 | 5,030 | 5,060 | 746,100 |
| 2006/03/22 | 5,060 | 5,100 | 5,000 | 5,070 | 739,500 |
| 2006/03/20 | 5,110 | 5,180 | 5,060 | 5,090 | 873,400 |
| 2006/03/17 | 5,190 | 5,190 | 5,030 | 5,130 | 1,079,000 |
| 2006/03/16 | 5,320 | 5,330 | 5,080 | 5,120 | 1,386,800 |
| 2006/03/15 | 5,170 | 5,360 | 5,130 | 5,310 | 1,682,200 |
| 2006/03/14 | 5,150 | 5,170 | 5,080 | 5,150 | 868,500 |
| 2006/03/13 | 5,140 | 5,140 | 5,060 | 5,110 | 814,500 |
| 2006/03/10 | 5,080 | 5,150 | 5,000 | 5,000 | 1,288,300 |
| 2006/03/09 | 4,860 | 5,090 | 4,850 | 5,070 | 1,584,900 |
| 2006/03/08 | 5,000 | 5,050 | 4,760 | 4,810 | 1,968,400 |
| 2006/03/07 | 5,020 | 5,060 | 4,990 | 5,030 | 2,910,400 |
| 2006/03/06 | 4,800 | 5,000 | 4,620 | 4,880 | 2,799,000 |
| 2006/03/03 | 4,900 | 4,950 | 4,690 | 4,770 | 3,187,800 |
| 2006/03/02 | 5,250 | 5,300 | 4,920 | 4,940 | 2,895,900 |
| 2006/03/01 | 5,300 | 5,360 | 5,220 | 5,250 | 1,718,200 |
| 2006/02/28 | 5,480 | 5,530 | 5,360 | 5,520 | 1,209,700 |
| 2006/02/27 | 5,570 | 5,680 | 5,550 | 5,580 | 1,069,400 |
| 2006/02/24 | 5,560 | 5,570 | 5,460 | 5,560 | 651,300 |
| 2006/02/23 | 5,590 | 5,650 | 5,520 | 5,590 | 766,000 |
| 2006/02/22 | 5,510 | 5,540 | 5,420 | 5,450 | 762,000 |
| 2006/02/21 | 5,300 | 5,470 | 5,300 | 5,450 | 1,408,600 |
| 2006/02/20 | 5,250 | 5,390 | 5,160 | 5,170 | 1,128,400 |
| 2006/02/17 | 5,700 | 5,700 | 5,350 | 5,550 | 1,599,000 |
| 2006/02/16 | 5,670 | 5,780 | 5,640 | 5,700 | 1,989,000 |
| 2006/02/15 | 5,720 | 5,740 | 5,600 | 5,630 | 1,718,000 |
| 2006/02/14 | 5,120 | 5,600 | 5,120 | 5,520 | 2,950,000 |
| 2006/02/13 | 5,290 | 5,290 | 5,040 | 5,220 | 3,078,900 |
| 2006/02/10 | 5,690 | 5,700 | 5,250 | 5,490 | 2,910,100 |
| 2006/02/09 | 5,830 | 5,830 | 5,540 | 5,690 | 1,662,600 |
| 2006/02/08 | 5,880 | 5,890 | 5,670 | 5,710 | 2,218,000 |
| 2006/02/07 | 5,970 | 5,980 | 5,750 | 5,880 | 3,501,000 |
| 2006/02/06 | 6,000 | 6,140 | 5,950 | 5,980 | 5,104,500 |
| 2006/02/03 | 6,500 | 6,640 | 6,450 | 6,590 | 663,000 |
| 2006/02/02 | 6,590 | 6,610 | 6,500 | 6,530 | 666,400 |
| 2006/02/01 | 6,620 | 6,620 | 6,430 | 6,470 | 814,000 |
| 2006/01/31 | 6,510 | 6,600 | 6,450 | 6,580 | 1,225,500 |
| 2006/01/30 | 6,340 | 6,460 | 6,290 | 6,410 | 791,200 |
| 2006/01/27 | 6,350 | 6,370 | 6,170 | 6,220 | 1,165,400 |
| 2006/01/26 | 6,160 | 6,260 | 6,100 | 6,190 | 1,260,300 |
| 2006/01/25 | 6,200 | 6,230 | 6,150 | 6,150 | 560,200 |
| 2006/01/24 | 6,100 | 6,190 | 6,060 | 6,060 | 696,100 |
| 2006/01/23 | 5,940 | 6,150 | 5,910 | 6,000 | 701,900 |
| 2006/01/20 | 6,440 | 6,520 | 6,200 | 6,340 | 956,700 |
| 2006/01/19 | 5,860 | 6,270 | 5,850 | 6,240 | 1,839,100 |
| 2006/01/18 | 6,010 | 6,080 | 5,410 | 5,960 | 3,185,700 |
| 2006/01/17 | 6,350 | 6,480 | 6,010 | 6,140 | 1,174,400 |
| 2006/01/16 | 6,610 | 6,620 | 6,510 | 6,540 | 770,300 |
| 2006/01/13 | 6,670 | 6,720 | 6,640 | 6,690 | 833,400 |
| 2006/01/12 | 6,700 | 6,750 | 6,610 | 6,650 | 675,900 |
| 2006/01/11 | 6,660 | 6,700 | 6,480 | 6,640 | 1,030,500 |
| 2006/01/10 | 6,750 | 6,840 | 6,480 | 6,540 | 1,652,800 |
| 2006/01/06 | 6,640 | 6,700 | 6,570 | 6,690 | 1,206,500 |
| 2006/01/05 | 6,480 | 6,700 | 6,450 | 6,680 | 2,384,000 |
| 2006/01/04 | 6,420 | 6,420 | 6,360 | 6,390 | 333,100 |