信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 8,020 | 8,040 | 7,970 | 7,970 | 422,400 |
| 2006/12/28 | 8,060 | 8,060 | 7,970 | 8,000 | 909,600 |
| 2006/12/27 | 7,990 | 8,070 | 7,980 | 8,020 | 1,555,000 |
| 2006/12/26 | 7,900 | 8,000 | 7,900 | 7,970 | 598,500 |
| 2006/12/25 | 7,910 | 7,940 | 7,870 | 7,900 | 793,200 |
| 2006/12/22 | 7,940 | 7,960 | 7,870 | 7,950 | 881,500 |
| 2006/12/21 | 7,950 | 8,010 | 7,920 | 7,950 | 1,124,200 |
| 2006/12/20 | 7,830 | 7,980 | 7,820 | 7,950 | 1,426,400 |
| 2006/12/19 | 7,850 | 7,910 | 7,820 | 7,860 | 1,226,300 |
| 2006/12/18 | 7,990 | 8,000 | 7,950 | 7,950 | 1,353,700 |
| 2006/12/15 | 8,060 | 8,070 | 7,980 | 7,990 | 2,127,400 |
| 2006/12/14 | 7,860 | 7,960 | 7,830 | 7,960 | 2,216,700 |
| 2006/12/13 | 7,750 | 7,860 | 7,750 | 7,840 | 1,570,200 |
| 2006/12/12 | 7,810 | 7,820 | 7,760 | 7,820 | 1,388,400 |
| 2006/12/11 | 7,740 | 7,850 | 7,720 | 7,800 | 2,443,500 |
| 2006/12/08 | 7,450 | 7,690 | 7,450 | 7,660 | 4,822,800 |
| 2006/12/07 | 7,520 | 7,590 | 7,430 | 7,550 | 1,756,300 |
| 2006/12/06 | 7,450 | 7,470 | 7,320 | 7,470 | 2,442,100 |
| 2006/12/05 | 7,600 | 7,610 | 7,440 | 7,460 | 1,505,000 |
| 2006/12/04 | 7,560 | 7,610 | 7,500 | 7,560 | 1,110,800 |
| 2006/12/01 | 7,650 | 7,660 | 7,560 | 7,600 | 1,350,300 |
| 2006/11/30 | 7,610 | 7,670 | 7,560 | 7,650 | 2,133,200 |
| 2006/11/29 | 7,440 | 7,510 | 7,380 | 7,470 | 2,152,500 |
| 2006/11/28 | 7,320 | 7,430 | 7,270 | 7,430 | 1,723,400 |
| 2006/11/27 | 7,310 | 7,430 | 7,300 | 7,420 | 1,395,300 |
| 2006/11/24 | 7,420 | 7,470 | 7,320 | 7,410 | 2,129,500 |
| 2006/11/22 | 7,260 | 7,390 | 7,190 | 7,390 | 1,574,200 |
| 2006/11/21 | 7,310 | 7,380 | 7,250 | 7,280 | 1,695,500 |
| 2006/11/20 | 7,520 | 7,520 | 7,310 | 7,310 | 1,868,800 |
| 2006/11/17 | 7,590 | 7,630 | 7,490 | 7,510 | 1,323,700 |
| 2006/11/16 | 7,700 | 7,720 | 7,600 | 7,610 | 785,600 |
| 2006/11/15 | 7,740 | 7,750 | 7,670 | 7,690 | 1,184,900 |
| 2006/11/14 | 7,700 | 7,730 | 7,670 | 7,720 | 1,537,100 |
| 2006/11/13 | 7,600 | 7,660 | 7,520 | 7,590 | 1,773,700 |
| 2006/11/10 | 7,560 | 7,720 | 7,520 | 7,590 | 2,692,400 |
| 2006/11/09 | 7,470 | 7,680 | 7,460 | 7,570 | 1,785,800 |
| 2006/11/08 | 7,600 | 7,640 | 7,480 | 7,500 | 1,653,000 |
| 2006/11/07 | 7,780 | 7,780 | 7,630 | 7,630 | 1,312,000 |
| 2006/11/06 | 7,680 | 7,720 | 7,590 | 7,700 | 1,480,000 |
| 2006/11/02 | 7,630 | 7,680 | 7,550 | 7,680 | 1,864,500 |
| 2006/11/01 | 7,590 | 7,720 | 7,540 | 7,650 | 2,446,200 |
| 2006/10/31 | 7,680 | 7,750 | 7,570 | 7,670 | 2,192,600 |
| 2006/10/30 | 7,810 | 7,820 | 7,650 | 7,650 | 2,982,100 |
| 2006/10/27 | 8,140 | 8,150 | 7,890 | 7,950 | 2,356,500 |
| 2006/10/26 | 8,080 | 8,170 | 8,050 | 8,150 | 1,676,600 |
| 2006/10/25 | 8,030 | 8,120 | 8,010 | 8,040 | 2,017,600 |
| 2006/10/24 | 8,030 | 8,050 | 7,950 | 7,990 | 2,186,500 |
| 2006/10/23 | 7,940 | 8,120 | 7,910 | 8,050 | 4,117,200 |
| 2006/10/20 | 7,840 | 7,930 | 7,830 | 7,880 | 1,321,800 |
| 2006/10/19 | 7,850 | 7,880 | 7,780 | 7,800 | 1,326,100 |
| 2006/10/18 | 7,850 | 7,910 | 7,800 | 7,870 | 1,173,100 |
| 2006/10/17 | 7,880 | 7,950 | 7,840 | 7,910 | 1,540,000 |
| 2006/10/16 | 7,850 | 7,910 | 7,800 | 7,880 | 1,317,000 |
| 2006/10/13 | 7,790 | 7,860 | 7,760 | 7,760 | 2,574,600 |
| 2006/10/12 | 7,820 | 7,920 | 7,750 | 7,760 | 1,694,500 |
| 2006/10/11 | 7,840 | 7,960 | 7,760 | 7,780 | 3,084,600 |
| 2006/10/10 | 7,820 | 8,000 | 7,810 | 7,920 | 2,704,800 |
| 2006/10/06 | 7,770 | 7,830 | 7,760 | 7,790 | 1,648,100 |
| 2006/10/05 | 7,750 | 7,870 | 7,690 | 7,820 | 2,941,700 |
| 2006/10/04 | 7,660 | 7,750 | 7,560 | 7,600 | 2,371,500 |
| 2006/10/03 | 7,510 | 7,670 | 7,510 | 7,640 | 1,427,700 |
| 2006/10/02 | 7,560 | 7,690 | 7,540 | 7,600 | 2,078,300 |
| 2006/09/29 | 7,530 | 7,600 | 7,490 | 7,540 | 1,699,300 |
| 2006/09/28 | 7,550 | 7,610 | 7,470 | 7,490 | 2,361,200 |
| 2006/09/27 | 7,370 | 7,570 | 7,350 | 7,560 | 3,413,100 |
| 2006/09/26 | 7,240 | 7,270 | 7,160 | 7,250 | 1,221,300 |
| 2006/09/25 | 7,090 | 7,300 | 7,040 | 7,200 | 2,061,400 |
| 2006/09/22 | 7,230 | 7,300 | 7,160 | 7,200 | 3,281,800 |
| 2006/09/21 | 7,290 | 7,460 | 7,260 | 7,430 | 4,311,100 |
| 2006/09/20 | 7,100 | 7,200 | 7,060 | 7,190 | 4,632,900 |
| 2006/09/19 | 7,100 | 7,170 | 7,090 | 7,100 | 3,864,500 |
| 2006/09/15 | 6,810 | 7,000 | 6,800 | 6,960 | 3,866,600 |
| 2006/09/14 | 6,640 | 6,820 | 6,630 | 6,790 | 2,198,900 |
| 2006/09/13 | 6,650 | 6,690 | 6,600 | 6,630 | 1,594,000 |
| 2006/09/12 | 6,620 | 6,680 | 6,540 | 6,600 | 1,614,900 |
| 2006/09/11 | 6,710 | 6,760 | 6,600 | 6,620 | 1,544,100 |
| 2006/09/08 | 6,550 | 6,750 | 6,550 | 6,670 | 3,839,500 |
| 2006/09/07 | 6,640 | 6,660 | 6,570 | 6,600 | 2,564,500 |
| 2006/09/06 | 6,840 | 6,850 | 6,740 | 6,780 | 1,582,000 |
| 2006/09/05 | 6,880 | 6,890 | 6,830 | 6,870 | 2,024,100 |
| 2006/09/04 | 6,780 | 6,860 | 6,740 | 6,840 | 1,977,900 |
| 2006/09/01 | 6,670 | 6,690 | 6,600 | 6,680 | 822,600 |
| 2006/08/31 | 6,600 | 6,730 | 6,590 | 6,690 | 1,553,100 |
| 2006/08/30 | 6,690 | 6,710 | 6,580 | 6,640 | 935,700 |
| 2006/08/29 | 6,670 | 6,680 | 6,610 | 6,650 | 1,008,500 |
| 2006/08/28 | 6,750 | 6,750 | 6,620 | 6,650 | 1,091,900 |
| 2006/08/25 | 6,640 | 6,780 | 6,620 | 6,740 | 1,538,100 |
| 2006/08/24 | 6,660 | 6,700 | 6,620 | 6,660 | 1,157,800 |
| 2006/08/23 | 6,770 | 6,810 | 6,730 | 6,740 | 1,361,800 |
| 2006/08/22 | 6,650 | 6,780 | 6,570 | 6,720 | 1,768,500 |
| 2006/08/21 | 6,620 | 6,690 | 6,560 | 6,570 | 1,377,200 |
| 2006/08/18 | 6,590 | 6,620 | 6,550 | 6,590 | 2,019,400 |
| 2006/08/17 | 6,720 | 6,730 | 6,600 | 6,640 | 1,903,300 |
| 2006/08/16 | 6,670 | 6,720 | 6,660 | 6,710 | 1,454,800 |
| 2006/08/15 | 6,670 | 6,690 | 6,630 | 6,640 | 1,299,200 |
| 2006/08/14 | 6,550 | 6,770 | 6,550 | 6,660 | 1,273,600 |
| 2006/08/11 | 6,670 | 6,690 | 6,620 | 6,650 | 1,925,000 |
| 2006/08/10 | 6,730 | 6,770 | 6,670 | 6,710 | 1,412,400 |
| 2006/08/09 | 6,740 | 6,800 | 6,640 | 6,790 | 2,169,100 |
| 2006/08/08 | 6,710 | 6,850 | 6,690 | 6,820 | 2,096,900 |
| 2006/08/07 | 6,790 | 6,810 | 6,650 | 6,660 | 1,301,700 |
| 2006/08/04 | 6,730 | 6,800 | 6,720 | 6,770 | 1,630,300 |
| 2006/08/03 | 6,700 | 6,740 | 6,680 | 6,720 | 1,088,400 |
| 2006/08/02 | 6,670 | 6,680 | 6,600 | 6,680 | 1,059,600 |
| 2006/08/01 | 6,580 | 6,690 | 6,580 | 6,660 | 893,100 |
| 2006/07/31 | 6,740 | 6,740 | 6,620 | 6,640 | 1,372,700 |
| 2006/07/28 | 6,570 | 6,660 | 6,520 | 6,640 | 1,373,100 |
| 2006/07/27 | 6,400 | 6,590 | 6,380 | 6,560 | 1,499,800 |
| 2006/07/26 | 6,500 | 6,570 | 6,410 | 6,440 | 1,198,900 |
| 2006/07/25 | 6,550 | 6,590 | 6,520 | 6,560 | 984,300 |
| 2006/07/24 | 6,380 | 6,480 | 6,340 | 6,450 | 1,813,200 |
| 2006/07/21 | 6,480 | 6,560 | 6,450 | 6,520 | 1,253,300 |
| 2006/07/20 | 6,530 | 6,550 | 6,450 | 6,520 | 1,877,600 |
| 2006/07/19 | 6,280 | 6,460 | 6,260 | 6,410 | 1,737,300 |
| 2006/07/18 | 6,540 | 6,590 | 6,320 | 6,330 | 2,894,600 |
| 2006/07/14 | 6,390 | 6,600 | 6,360 | 6,530 | 3,636,600 |
| 2006/07/13 | 6,380 | 6,570 | 6,280 | 6,460 | 4,181,200 |
| 2006/07/12 | 6,370 | 6,450 | 6,230 | 6,320 | 1,570,300 |
| 2006/07/11 | 6,370 | 6,410 | 6,300 | 6,400 | 1,483,000 |
| 2006/07/10 | 6,200 | 6,390 | 6,120 | 6,390 | 1,576,900 |
| 2006/07/07 | 6,340 | 6,350 | 6,240 | 6,310 | 1,431,200 |
| 2006/07/06 | 6,270 | 6,330 | 6,240 | 6,290 | 2,303,100 |
| 2006/07/05 | 6,280 | 6,370 | 6,250 | 6,320 | 1,601,300 |
| 2006/07/04 | 6,270 | 6,350 | 6,230 | 6,270 | 1,237,300 |
| 2006/07/03 | 6,240 | 6,260 | 6,170 | 6,200 | 1,088,500 |
| 2006/06/30 | 6,120 | 6,240 | 6,120 | 6,220 | 2,321,700 |
| 2006/06/29 | 5,980 | 6,050 | 5,970 | 6,010 | 1,219,400 |
| 2006/06/28 | 6,000 | 6,020 | 5,910 | 5,950 | 1,681,800 |
| 2006/06/27 | 6,060 | 6,120 | 6,020 | 6,100 | 2,033,100 |
| 2006/06/26 | 5,860 | 6,050 | 5,840 | 6,000 | 1,820,700 |
| 2006/06/23 | 5,770 | 5,920 | 5,760 | 5,910 | 1,100,200 |
| 2006/06/22 | 5,850 | 5,900 | 5,820 | 5,870 | 1,637,400 |
| 2006/06/21 | 5,720 | 5,780 | 5,630 | 5,750 | 1,779,200 |
| 2006/06/20 | 5,780 | 5,830 | 5,670 | 5,710 | 2,024,800 |
| 2006/06/19 | 5,920 | 5,930 | 5,800 | 5,880 | 989,600 |
| 2006/06/16 | 5,850 | 5,930 | 5,830 | 5,930 | 2,254,900 |
| 2006/06/15 | 5,900 | 5,900 | 5,650 | 5,710 | 2,477,500 |
| 2006/06/14 | 5,400 | 5,680 | 5,380 | 5,620 | 2,672,400 |
| 2006/06/13 | 5,670 | 5,670 | 5,460 | 5,460 | 2,000,200 |
| 2006/06/12 | 5,690 | 5,770 | 5,650 | 5,770 | 1,723,800 |
| 2006/06/09 | 5,620 | 5,800 | 5,550 | 5,740 | 6,748,000 |
| 2006/06/08 | 5,770 | 5,850 | 5,650 | 5,720 | 3,700,800 |
| 2006/06/07 | 6,180 | 6,220 | 5,950 | 5,970 | 2,904,800 |
| 2006/06/06 | 6,290 | 6,300 | 6,200 | 6,220 | 1,135,000 |
| 2006/06/05 | 6,390 | 6,450 | 6,320 | 6,330 | 1,323,600 |
| 2006/06/02 | 6,310 | 6,390 | 6,190 | 6,390 | 2,141,200 |
| 2006/06/01 | 6,380 | 6,390 | 6,290 | 6,340 | 1,130,400 |
| 2006/05/31 | 6,160 | 6,350 | 6,160 | 6,270 | 1,703,700 |
| 2006/05/30 | 6,400 | 6,420 | 6,320 | 6,360 | 1,011,300 |
| 2006/05/29 | 6,480 | 6,510 | 6,420 | 6,430 | 1,714,300 |
| 2006/05/26 | 6,350 | 6,440 | 6,320 | 6,420 | 1,693,400 |
| 2006/05/25 | 6,360 | 6,400 | 6,250 | 6,250 | 1,674,900 |
| 2006/05/24 | 6,290 | 6,460 | 6,240 | 6,460 | 1,979,900 |
| 2006/05/23 | 6,330 | 6,400 | 6,200 | 6,200 | 2,217,400 |
| 2006/05/22 | 6,500 | 6,590 | 6,430 | 6,430 | 1,811,300 |
| 2006/05/19 | 6,480 | 6,500 | 6,380 | 6,430 | 2,718,800 |
| 2006/05/18 | 6,490 | 6,610 | 6,480 | 6,580 | 3,019,200 |
| 2006/05/17 | 6,600 | 6,710 | 6,580 | 6,690 | 2,379,500 |
| 2006/05/16 | 6,700 | 6,710 | 6,470 | 6,500 | 3,114,400 |
| 2006/05/15 | 6,190 | 6,530 | 6,180 | 6,510 | 3,486,000 |
| 2006/05/12 | 6,410 | 6,410 | 6,280 | 6,350 | 2,135,200 |
| 2006/05/11 | 6,530 | 6,630 | 6,530 | 6,530 | 1,187,700 |
| 2006/05/10 | 6,670 | 6,780 | 6,540 | 6,540 | 1,691,900 |
| 2006/05/09 | 6,820 | 6,840 | 6,690 | 6,720 | 1,133,700 |
| 2006/05/08 | 6,860 | 6,880 | 6,750 | 6,800 | 1,427,800 |
| 2006/05/02 | 6,670 | 6,770 | 6,610 | 6,740 | 1,027,900 |
| 2006/05/01 | 6,600 | 6,670 | 6,550 | 6,670 | 667,600 |
| 2006/04/28 | 6,530 | 6,610 | 6,500 | 6,580 | 1,722,300 |
| 2006/04/27 | 6,620 | 6,650 | 6,540 | 6,630 | 1,550,600 |
| 2006/04/26 | 6,550 | 6,640 | 6,530 | 6,600 | 1,324,100 |
| 2006/04/25 | 6,720 | 6,720 | 6,510 | 6,590 | 1,453,900 |
| 2006/04/24 | 6,800 | 6,800 | 6,650 | 6,690 | 1,934,500 |
| 2006/04/21 | 6,830 | 6,890 | 6,760 | 6,840 | 2,090,000 |
| 2006/04/20 | 6,740 | 6,810 | 6,710 | 6,800 | 2,034,000 |
| 2006/04/19 | 6,730 | 6,740 | 6,660 | 6,710 | 1,504,000 |
| 2006/04/18 | 6,560 | 6,670 | 6,530 | 6,640 | 1,376,700 |
| 2006/04/17 | 6,670 | 6,710 | 6,570 | 6,570 | 1,038,700 |
| 2006/04/14 | 6,680 | 6,680 | 6,610 | 6,670 | 1,420,900 |
| 2006/04/13 | 6,600 | 6,640 | 6,520 | 6,590 | 1,529,600 |
| 2006/04/12 | 6,590 | 6,620 | 6,550 | 6,570 | 1,560,100 |
| 2006/04/11 | 6,720 | 6,760 | 6,570 | 6,650 | 2,386,000 |
| 2006/04/10 | 6,710 | 6,720 | 6,640 | 6,710 | 1,177,200 |
| 2006/04/07 | 6,720 | 6,760 | 6,680 | 6,760 | 1,878,100 |
| 2006/04/06 | 6,650 | 6,770 | 6,630 | 6,770 | 3,341,100 |
| 2006/04/05 | 6,570 | 6,640 | 6,510 | 6,560 | 1,990,300 |
| 2006/04/04 | 6,560 | 6,630 | 6,520 | 6,570 | 1,804,500 |
| 2006/04/03 | 6,430 | 6,600 | 6,410 | 6,560 | 2,752,300 |
| 2006/03/31 | 6,390 | 6,420 | 6,350 | 6,390 | 1,810,700 |
| 2006/03/30 | 6,300 | 6,420 | 6,270 | 6,380 | 2,303,800 |
| 2006/03/29 | 6,160 | 6,300 | 6,120 | 6,270 | 1,175,000 |
| 2006/03/28 | 6,130 | 6,180 | 6,080 | 6,180 | 908,900 |
| 2006/03/27 | 6,060 | 6,180 | 6,050 | 6,140 | 1,073,100 |
| 2006/03/24 | 6,080 | 6,150 | 6,030 | 6,080 | 884,200 |
| 2006/03/23 | 6,170 | 6,220 | 6,080 | 6,110 | 1,100,300 |
| 2006/03/22 | 6,200 | 6,230 | 6,120 | 6,120 | 1,529,700 |
| 2006/03/20 | 6,170 | 6,310 | 6,150 | 6,280 | 1,466,300 |
| 2006/03/17 | 6,060 | 6,180 | 6,050 | 6,160 | 1,742,500 |
| 2006/03/16 | 6,110 | 6,120 | 5,960 | 6,040 | 1,290,700 |
| 2006/03/15 | 6,070 | 6,120 | 6,040 | 6,100 | 871,800 |
| 2006/03/14 | 6,090 | 6,120 | 6,040 | 6,040 | 919,400 |
| 2006/03/13 | 6,080 | 6,120 | 6,040 | 6,080 | 735,000 |
| 2006/03/10 | 5,920 | 6,130 | 5,880 | 5,990 | 3,498,600 |
| 2006/03/09 | 5,700 | 5,980 | 5,670 | 5,950 | 2,092,600 |
| 2006/03/08 | 5,730 | 5,730 | 5,630 | 5,680 | 2,189,900 |
| 2006/03/07 | 5,850 | 5,870 | 5,800 | 5,800 | 1,038,700 |
| 2006/03/06 | 5,820 | 5,880 | 5,760 | 5,850 | 1,626,300 |
| 2006/03/03 | 5,900 | 5,930 | 5,810 | 5,810 | 1,425,700 |
| 2006/03/02 | 6,090 | 6,100 | 5,930 | 5,950 | 1,757,300 |
| 2006/03/01 | 6,190 | 6,190 | 6,070 | 6,080 | 1,250,000 |
| 2006/02/28 | 6,180 | 6,230 | 6,070 | 6,230 | 1,568,300 |
| 2006/02/27 | 6,120 | 6,190 | 6,090 | 6,150 | 1,099,100 |
| 2006/02/24 | 6,130 | 6,130 | 6,020 | 6,090 | 1,317,200 |
| 2006/02/23 | 6,070 | 6,110 | 6,010 | 6,080 | 1,719,300 |
| 2006/02/22 | 5,960 | 5,990 | 5,800 | 5,970 | 2,063,800 |
| 2006/02/21 | 5,800 | 5,980 | 5,790 | 5,970 | 2,391,000 |
| 2006/02/20 | 5,870 | 5,890 | 5,720 | 5,740 | 2,225,800 |
| 2006/02/17 | 6,160 | 6,190 | 5,980 | 5,980 | 1,737,600 |
| 2006/02/16 | 6,100 | 6,200 | 6,080 | 6,160 | 1,337,800 |
| 2006/02/15 | 6,190 | 6,290 | 6,090 | 6,090 | 1,772,900 |
| 2006/02/14 | 6,000 | 6,130 | 5,980 | 6,090 | 1,921,900 |
| 2006/02/13 | 6,080 | 6,200 | 6,070 | 6,070 | 1,683,600 |
| 2006/02/10 | 6,310 | 6,330 | 6,090 | 6,150 | 2,415,600 |
| 2006/02/09 | 6,380 | 6,400 | 6,240 | 6,310 | 2,929,400 |
| 2006/02/08 | 6,560 | 6,590 | 6,280 | 6,300 | 3,546,800 |
| 2006/02/07 | 6,700 | 6,700 | 6,620 | 6,660 | 944,000 |
| 2006/02/06 | 6,650 | 6,700 | 6,570 | 6,700 | 1,704,000 |
| 2006/02/03 | 6,730 | 6,730 | 6,620 | 6,680 | 1,321,200 |
| 2006/02/02 | 6,730 | 6,750 | 6,690 | 6,730 | 1,475,800 |
| 2006/02/01 | 6,720 | 6,770 | 6,640 | 6,660 | 2,110,700 |
| 2006/01/31 | 6,590 | 6,740 | 6,550 | 6,670 | 1,567,500 |
| 2006/01/30 | 6,620 | 6,670 | 6,570 | 6,570 | 1,737,900 |
| 2006/01/27 | 6,510 | 6,600 | 6,460 | 6,550 | 2,240,400 |
| 2006/01/26 | 6,410 | 6,470 | 6,400 | 6,440 | 1,295,400 |
| 2006/01/25 | 6,430 | 6,500 | 6,370 | 6,380 | 1,343,800 |
| 2006/01/24 | 6,410 | 6,460 | 6,330 | 6,380 | 2,092,700 |
| 2006/01/23 | 6,500 | 6,540 | 6,380 | 6,420 | 1,668,000 |
| 2006/01/20 | 6,660 | 6,680 | 6,560 | 6,570 | 1,827,000 |
| 2006/01/19 | 6,430 | 6,590 | 6,430 | 6,560 | 2,690,600 |
| 2006/01/18 | 6,600 | 6,620 | 6,300 | 6,440 | 2,581,100 |
| 2006/01/17 | 6,700 | 6,900 | 6,620 | 6,640 | 2,798,100 |
| 2006/01/16 | 6,980 | 6,990 | 6,790 | 6,800 | 1,872,200 |
| 2006/01/13 | 7,040 | 7,040 | 6,950 | 7,000 | 2,131,900 |
| 2006/01/12 | 7,000 | 7,030 | 6,920 | 7,010 | 3,289,200 |
| 2006/01/11 | 6,790 | 6,900 | 6,750 | 6,900 | 2,689,400 |
| 2006/01/10 | 6,690 | 6,830 | 6,670 | 6,700 | 2,888,200 |
| 2006/01/06 | 6,540 | 6,650 | 6,500 | 6,590 | 1,965,100 |
| 2006/01/05 | 6,650 | 6,670 | 6,540 | 6,560 | 2,312,800 |
| 2006/01/04 | 6,500 | 6,540 | 6,450 | 6,510 | 1,626,200 |