日本触媒(4114)の株価時系列情報
日本触媒(4114)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 | 1,276 | 1,280 | 1,264 | 1,265 | 267,000 |
| 2006/12/28 | 1,275 | 1,283 | 1,260 | 1,264 | 658,000 |
| 2006/12/27 | 1,297 | 1,297 | 1,274 | 1,278 | 785,000 |
| 2006/12/26 | 1,300 | 1,302 | 1,275 | 1,301 | 210,000 |
| 2006/12/25 | 1,299 | 1,303 | 1,290 | 1,301 | 347,000 |
| 2006/12/22 | 1,306 | 1,306 | 1,290 | 1,295 | 236,000 |
| 2006/12/21 | 1,304 | 1,313 | 1,294 | 1,306 | 331,000 |
| 2006/12/20 | 1,289 | 1,302 | 1,269 | 1,302 | 840,000 |
| 2006/12/19 | 1,294 | 1,294 | 1,272 | 1,284 | 756,000 |
| 2006/12/18 | 1,279 | 1,304 | 1,266 | 1,297 | 1,080,000 |
| 2006/12/15 | 1,264 | 1,273 | 1,249 | 1,260 | 532,000 |
| 2006/12/14 | 1,255 | 1,263 | 1,245 | 1,260 | 901,000 |
| 2006/12/13 | 1,233 | 1,246 | 1,227 | 1,241 | 877,000 |
| 2006/12/12 | 1,230 | 1,237 | 1,213 | 1,226 | 809,000 |
| 2006/12/11 | 1,214 | 1,227 | 1,208 | 1,226 | 601,000 |
| 2006/12/08 | 1,219 | 1,231 | 1,208 | 1,213 | 1,001,000 |
| 2006/12/07 | 1,210 | 1,215 | 1,202 | 1,212 | 555,000 |
| 2006/12/06 | 1,190 | 1,211 | 1,181 | 1,209 | 852,000 |
| 2006/12/05 | 1,224 | 1,224 | 1,196 | 1,196 | 919,000 |
| 2006/12/04 | 1,212 | 1,229 | 1,195 | 1,225 | 1,178,000 |
| 2006/12/01 | 1,255 | 1,255 | 1,217 | 1,223 | 1,108,000 |
| 2006/11/30 | 1,232 | 1,246 | 1,226 | 1,242 | 958,000 |
| 2006/11/29 | 1,241 | 1,246 | 1,216 | 1,226 | 1,053,000 |
| 2006/11/28 | 1,197 | 1,233 | 1,194 | 1,233 | 488,000 |
| 2006/11/27 | 1,193 | 1,230 | 1,184 | 1,224 | 475,000 |
| 2006/11/24 | 1,230 | 1,230 | 1,192 | 1,213 | 795,000 |
| 2006/11/22 | 1,175 | 1,240 | 1,175 | 1,229 | 1,901,000 |
| 2006/11/21 | 1,161 | 1,186 | 1,155 | 1,164 | 731,000 |
| 2006/11/20 | 1,182 | 1,183 | 1,152 | 1,158 | 884,000 |
| 2006/11/17 | 1,234 | 1,234 | 1,196 | 1,200 | 903,000 |
| 2006/11/16 | 1,206 | 1,243 | 1,206 | 1,234 | 1,835,000 |
| 2006/11/15 | 1,191 | 1,212 | 1,188 | 1,202 | 1,194,000 |
| 2006/11/14 | 1,186 | 1,217 | 1,186 | 1,195 | 1,125,000 |
| 2006/11/13 | 1,200 | 1,202 | 1,182 | 1,186 | 762,000 |
| 2006/11/10 | 1,211 | 1,216 | 1,198 | 1,199 | 659,000 |
| 2006/11/09 | 1,200 | 1,234 | 1,195 | 1,202 | 932,000 |
| 2006/11/08 | 1,252 | 1,270 | 1,216 | 1,222 | 647,000 |
| 2006/11/07 | 1,252 | 1,273 | 1,252 | 1,262 | 552,000 |
| 2006/11/06 | 1,243 | 1,260 | 1,235 | 1,255 | 582,000 |
| 2006/11/02 | 1,250 | 1,264 | 1,240 | 1,263 | 581,000 |
| 2006/11/01 | 1,262 | 1,272 | 1,244 | 1,264 | 766,000 |
| 2006/10/31 | 1,250 | 1,261 | 1,241 | 1,253 | 817,000 |
| 2006/10/30 | 1,250 | 1,270 | 1,244 | 1,252 | 709,000 |
| 2006/10/27 | 1,275 | 1,275 | 1,260 | 1,264 | 655,000 |
| 2006/10/26 | 1,278 | 1,281 | 1,266 | 1,274 | 665,000 |
| 2006/10/25 | 1,287 | 1,288 | 1,282 | 1,283 | 808,000 |
| 2006/10/24 | 1,291 | 1,293 | 1,283 | 1,287 | 1,162,000 |
| 2006/10/23 | 1,290 | 1,291 | 1,284 | 1,286 | 578,000 |
| 2006/10/20 | 1,283 | 1,293 | 1,280 | 1,285 | 818,000 |
| 2006/10/19 | 1,267 | 1,283 | 1,265 | 1,274 | 818,000 |
| 2006/10/18 | 1,266 | 1,269 | 1,251 | 1,267 | 640,000 |
| 2006/10/17 | 1,271 | 1,273 | 1,258 | 1,266 | 958,000 |
| 2006/10/16 | 1,266 | 1,281 | 1,261 | 1,280 | 617,000 |
| 2006/10/13 | 1,251 | 1,265 | 1,248 | 1,259 | 791,000 |
| 2006/10/12 | 1,254 | 1,254 | 1,230 | 1,238 | 1,769,000 |
| 2006/10/11 | 1,270 | 1,281 | 1,243 | 1,253 | 2,926,000 |
| 2006/10/10 | 1,253 | 1,325 | 1,253 | 1,290 | 5,310,000 |
| 2006/10/06 | 1,190 | 1,265 | 1,190 | 1,225 | 7,279,000 |
| 2006/10/05 | 1,407 | 1,407 | 1,379 | 1,390 | 1,275,000 |
| 2006/10/04 | 1,434 | 1,443 | 1,382 | 1,388 | 1,003,000 |
| 2006/10/03 | 1,436 | 1,436 | 1,411 | 1,414 | 656,000 |
| 2006/10/02 | 1,450 | 1,450 | 1,430 | 1,446 | 789,000 |
| 2006/09/29 | 1,417 | 1,430 | 1,410 | 1,430 | 662,000 |
| 2006/09/28 | 1,390 | 1,408 | 1,376 | 1,408 | 630,000 |
| 2006/09/27 | 1,368 | 1,379 | 1,361 | 1,375 | 757,000 |
| 2006/09/26 | 1,342 | 1,356 | 1,336 | 1,345 | 590,000 |
| 2006/09/25 | 1,370 | 1,370 | 1,350 | 1,366 | 348,000 |
| 2006/09/22 | 1,370 | 1,381 | 1,358 | 1,371 | 835,000 |
| 2006/09/21 | 1,375 | 1,375 | 1,355 | 1,369 | 489,000 |
| 2006/09/20 | 1,354 | 1,372 | 1,354 | 1,371 | 647,000 |
| 2006/09/19 | 1,370 | 1,395 | 1,368 | 1,372 | 692,000 |
| 2006/09/15 | 1,364 | 1,389 | 1,359 | 1,389 | 780,000 |
| 2006/09/14 | 1,360 | 1,368 | 1,343 | 1,368 | 686,000 |
| 2006/09/13 | 1,358 | 1,369 | 1,340 | 1,340 | 570,000 |
| 2006/09/12 | 1,370 | 1,370 | 1,337 | 1,339 | 855,000 |
| 2006/09/11 | 1,373 | 1,376 | 1,349 | 1,350 | 738,000 |
| 2006/09/08 | 1,363 | 1,379 | 1,355 | 1,373 | 600,000 |
| 2006/09/07 | 1,389 | 1,392 | 1,360 | 1,366 | 488,000 |
| 2006/09/06 | 1,400 | 1,404 | 1,383 | 1,397 | 819,000 |
| 2006/09/05 | 1,413 | 1,413 | 1,395 | 1,399 | 343,000 |
| 2006/09/04 | 1,413 | 1,425 | 1,403 | 1,405 | 672,000 |
| 2006/09/01 | 1,417 | 1,426 | 1,403 | 1,418 | 582,000 |
| 2006/08/31 | 1,407 | 1,426 | 1,390 | 1,411 | 1,039,000 |
| 2006/08/30 | 1,385 | 1,397 | 1,379 | 1,389 | 414,000 |
| 2006/08/29 | 1,387 | 1,410 | 1,380 | 1,385 | 442,000 |
| 2006/08/28 | 1,410 | 1,413 | 1,384 | 1,384 | 642,000 |
| 2006/08/25 | 1,424 | 1,424 | 1,400 | 1,400 | 618,000 |
| 2006/08/24 | 1,420 | 1,421 | 1,394 | 1,417 | 889,000 |
| 2006/08/23 | 1,414 | 1,426 | 1,402 | 1,413 | 717,000 |
| 2006/08/22 | 1,410 | 1,423 | 1,399 | 1,406 | 783,000 |
| 2006/08/21 | 1,437 | 1,441 | 1,406 | 1,418 | 1,007,000 |
| 2006/08/18 | 1,423 | 1,443 | 1,406 | 1,439 | 1,530,000 |
| 2006/08/17 | 1,464 | 1,473 | 1,432 | 1,443 | 1,042,000 |
| 2006/08/16 | 1,476 | 1,476 | 1,440 | 1,474 | 1,012,000 |
| 2006/08/15 | 1,467 | 1,495 | 1,457 | 1,460 | 1,791,000 |
| 2006/08/14 | 1,442 | 1,460 | 1,421 | 1,427 | 1,181,000 |
| 2006/08/11 | 1,434 | 1,456 | 1,433 | 1,441 | 667,000 |
| 2006/08/10 | 1,415 | 1,470 | 1,382 | 1,453 | 1,370,000 |
| 2006/08/09 | 1,385 | 1,412 | 1,369 | 1,410 | 1,110,000 |
| 2006/08/08 | 1,373 | 1,384 | 1,360 | 1,369 | 425,000 |
| 2006/08/07 | 1,373 | 1,391 | 1,358 | 1,361 | 664,000 |
| 2006/08/04 | 1,340 | 1,403 | 1,339 | 1,393 | 1,752,000 |
| 2006/08/03 | 1,325 | 1,342 | 1,293 | 1,312 | 1,268,000 |
| 2006/08/02 | 1,315 | 1,333 | 1,304 | 1,328 | 1,326,000 |
| 2006/08/01 | 1,334 | 1,336 | 1,310 | 1,314 | 688,000 |
| 2006/07/31 | 1,342 | 1,350 | 1,323 | 1,327 | 1,038,000 |
| 2006/07/28 | 1,344 | 1,360 | 1,316 | 1,322 | 1,280,000 |
| 2006/07/27 | 1,330 | 1,341 | 1,297 | 1,324 | 1,072,000 |
| 2006/07/26 | 1,353 | 1,353 | 1,318 | 1,325 | 288,000 |
| 2006/07/25 | 1,349 | 1,377 | 1,325 | 1,338 | 627,000 |
| 2006/07/24 | 1,330 | 1,330 | 1,296 | 1,313 | 573,000 |
| 2006/07/21 | 1,358 | 1,358 | 1,324 | 1,342 | 579,000 |
| 2006/07/20 | 1,360 | 1,361 | 1,335 | 1,352 | 620,000 |
| 2006/07/19 | 1,282 | 1,317 | 1,273 | 1,306 | 931,000 |
| 2006/07/18 | 1,325 | 1,346 | 1,281 | 1,281 | 1,073,000 |
| 2006/07/14 | 1,399 | 1,399 | 1,364 | 1,365 | 644,000 |
| 2006/07/13 | 1,410 | 1,433 | 1,382 | 1,399 | 842,000 |
| 2006/07/12 | 1,418 | 1,428 | 1,404 | 1,420 | 1,019,000 |
| 2006/07/11 | 1,399 | 1,409 | 1,379 | 1,409 | 420,000 |
| 2006/07/10 | 1,390 | 1,398 | 1,360 | 1,397 | 798,000 |
| 2006/07/07 | 1,395 | 1,416 | 1,388 | 1,390 | 573,000 |
| 2006/07/06 | 1,414 | 1,414 | 1,400 | 1,404 | 578,000 |
| 2006/07/05 | 1,405 | 1,427 | 1,405 | 1,423 | 325,000 |
| 2006/07/04 | 1,413 | 1,420 | 1,410 | 1,420 | 503,000 |
| 2006/07/03 | 1,400 | 1,410 | 1,400 | 1,410 | 821,000 |
| 2006/06/30 | 1,384 | 1,399 | 1,382 | 1,399 | 737,000 |
| 2006/06/29 | 1,362 | 1,385 | 1,357 | 1,376 | 349,000 |
| 2006/06/28 | 1,364 | 1,371 | 1,346 | 1,362 | 440,000 |
| 2006/06/27 | 1,368 | 1,385 | 1,365 | 1,384 | 252,000 |
| 2006/06/26 | 1,340 | 1,371 | 1,340 | 1,360 | 439,000 |
| 2006/06/23 | 1,331 | 1,360 | 1,323 | 1,358 | 371,000 |
| 2006/06/22 | 1,332 | 1,350 | 1,331 | 1,350 | 373,000 |
| 2006/06/21 | 1,333 | 1,333 | 1,303 | 1,317 | 283,000 |
| 2006/06/20 | 1,319 | 1,348 | 1,316 | 1,325 | 392,000 |
| 2006/06/19 | 1,336 | 1,345 | 1,301 | 1,317 | 577,000 |
| 2006/06/16 | 1,336 | 1,375 | 1,324 | 1,352 | 892,000 |
| 2006/06/15 | 1,315 | 1,330 | 1,302 | 1,312 | 1,654,000 |
| 2006/06/14 | 1,301 | 1,333 | 1,268 | 1,273 | 2,083,000 |
| 2006/06/13 | 1,262 | 1,277 | 1,236 | 1,236 | 344,000 |
| 2006/06/12 | 1,290 | 1,312 | 1,270 | 1,290 | 715,000 |
| 2006/06/09 | 1,263 | 1,308 | 1,255 | 1,289 | 1,645,000 |
| 2006/06/08 | 1,290 | 1,295 | 1,238 | 1,263 | 1,088,000 |
| 2006/06/07 | 1,342 | 1,360 | 1,293 | 1,300 | 1,006,000 |
| 2006/06/06 | 1,357 | 1,378 | 1,340 | 1,362 | 859,000 |
| 2006/06/05 | 1,395 | 1,397 | 1,367 | 1,374 | 1,288,000 |
| 2006/06/02 | 1,433 | 1,433 | 1,366 | 1,402 | 1,161,000 |
| 2006/06/01 | 1,417 | 1,432 | 1,409 | 1,415 | 914,000 |
| 2006/05/31 | 1,430 | 1,430 | 1,401 | 1,401 | 1,382,000 |
| 2006/05/30 | 1,443 | 1,458 | 1,435 | 1,455 | 439,000 |
| 2006/05/29 | 1,456 | 1,460 | 1,442 | 1,446 | 678,000 |
| 2006/05/26 | 1,440 | 1,466 | 1,438 | 1,458 | 570,000 |
| 2006/05/25 | 1,450 | 1,462 | 1,433 | 1,449 | 1,052,000 |
| 2006/05/24 | 1,440 | 1,460 | 1,440 | 1,455 | 1,070,000 |
| 2006/05/23 | 1,438 | 1,446 | 1,412 | 1,428 | 1,484,000 |
| 2006/05/22 | 1,462 | 1,462 | 1,418 | 1,418 | 684,000 |
| 2006/05/19 | 1,430 | 1,448 | 1,419 | 1,448 | 606,000 |
| 2006/05/18 | 1,424 | 1,444 | 1,420 | 1,433 | 740,000 |
| 2006/05/17 | 1,454 | 1,468 | 1,434 | 1,464 | 1,005,000 |
| 2006/05/16 | 1,472 | 1,480 | 1,434 | 1,434 | 1,304,000 |
| 2006/05/15 | 1,436 | 1,470 | 1,433 | 1,468 | 1,100,000 |
| 2006/05/12 | 1,469 | 1,480 | 1,410 | 1,476 | 1,607,000 |
| 2006/05/11 | 1,440 | 1,503 | 1,440 | 1,480 | 3,724,000 |
| 2006/05/10 | 1,413 | 1,464 | 1,402 | 1,441 | 1,776,000 |
| 2006/05/09 | 1,460 | 1,465 | 1,431 | 1,431 | 830,000 |
| 2006/05/08 | 1,443 | 1,452 | 1,423 | 1,452 | 870,000 |
| 2006/05/02 | 1,421 | 1,445 | 1,414 | 1,442 | 550,000 |
| 2006/05/01 | 1,438 | 1,438 | 1,412 | 1,431 | 498,000 |
| 2006/04/28 | 1,416 | 1,420 | 1,381 | 1,398 | 678,000 |
| 2006/04/27 | 1,423 | 1,426 | 1,414 | 1,415 | 601,000 |
| 2006/04/26 | 1,400 | 1,420 | 1,395 | 1,411 | 686,000 |
| 2006/04/25 | 1,405 | 1,412 | 1,377 | 1,381 | 1,016,000 |
| 2006/04/24 | 1,438 | 1,438 | 1,380 | 1,411 | 883,000 |
| 2006/04/21 | 1,464 | 1,470 | 1,455 | 1,470 | 758,000 |
| 2006/04/20 | 1,469 | 1,485 | 1,453 | 1,471 | 1,084,000 |
| 2006/04/19 | 1,485 | 1,485 | 1,462 | 1,483 | 1,041,000 |
| 2006/04/18 | 1,450 | 1,466 | 1,432 | 1,466 | 806,000 |
| 2006/04/17 | 1,480 | 1,480 | 1,452 | 1,460 | 1,285,000 |
| 2006/04/14 | 1,496 | 1,497 | 1,455 | 1,466 | 952,000 |
| 2006/04/13 | 1,478 | 1,495 | 1,468 | 1,483 | 982,000 |
| 2006/04/12 | 1,481 | 1,483 | 1,456 | 1,457 | 895,000 |
| 2006/04/11 | 1,472 | 1,502 | 1,464 | 1,496 | 1,345,000 |
| 2006/04/10 | 1,459 | 1,470 | 1,443 | 1,467 | 763,000 |
| 2006/04/07 | 1,444 | 1,465 | 1,432 | 1,465 | 818,000 |
| 2006/04/06 | 1,424 | 1,445 | 1,424 | 1,443 | 709,000 |
| 2006/04/05 | 1,439 | 1,448 | 1,405 | 1,411 | 1,231,000 |
| 2006/04/04 | 1,450 | 1,476 | 1,433 | 1,459 | 1,340,000 |
| 2006/04/03 | 1,410 | 1,453 | 1,400 | 1,445 | 1,358,000 |
| 2006/03/31 | 1,405 | 1,408 | 1,393 | 1,399 | 1,095,000 |
| 2006/03/30 | 1,400 | 1,405 | 1,385 | 1,398 | 1,104,000 |
| 2006/03/29 | 1,390 | 1,400 | 1,380 | 1,396 | 1,292,000 |
| 2006/03/28 | 1,364 | 1,406 | 1,350 | 1,402 | 1,271,000 |
| 2006/03/27 | 1,376 | 1,400 | 1,372 | 1,392 | 1,053,000 |
| 2006/03/24 | 1,341 | 1,357 | 1,336 | 1,352 | 870,000 |
| 2006/03/23 | 1,367 | 1,367 | 1,332 | 1,340 | 1,108,000 |
| 2006/03/22 | 1,333 | 1,374 | 1,332 | 1,367 | 2,373,000 |
| 2006/03/20 | 1,262 | 1,312 | 1,261 | 1,311 | 1,039,000 |
| 2006/03/17 | 1,256 | 1,266 | 1,252 | 1,266 | 445,000 |
| 2006/03/16 | 1,263 | 1,266 | 1,247 | 1,253 | 1,260,000 |
| 2006/03/15 | 1,272 | 1,282 | 1,262 | 1,262 | 570,000 |
| 2006/03/14 | 1,298 | 1,298 | 1,259 | 1,263 | 723,000 |
| 2006/03/13 | 1,308 | 1,310 | 1,276 | 1,286 | 870,000 |
| 2006/03/10 | 1,287 | 1,301 | 1,270 | 1,290 | 1,602,000 |
| 2006/03/09 | 1,267 | 1,289 | 1,250 | 1,289 | 861,000 |
| 2006/03/08 | 1,276 | 1,277 | 1,256 | 1,267 | 926,000 |
| 2006/03/07 | 1,275 | 1,290 | 1,264 | 1,277 | 963,000 |
| 2006/03/06 | 1,238 | 1,272 | 1,212 | 1,260 | 886,000 |
| 2006/03/03 | 1,271 | 1,282 | 1,247 | 1,258 | 1,215,000 |
| 2006/03/02 | 1,306 | 1,317 | 1,277 | 1,282 | 666,000 |
| 2006/03/01 | 1,300 | 1,311 | 1,291 | 1,300 | 964,000 |
| 2006/02/28 | 1,334 | 1,334 | 1,300 | 1,330 | 800,000 |
| 2006/02/27 | 1,322 | 1,338 | 1,320 | 1,332 | 608,000 |
| 2006/02/24 | 1,300 | 1,318 | 1,276 | 1,312 | 488,000 |
| 2006/02/23 | 1,296 | 1,321 | 1,287 | 1,315 | 1,045,000 |
| 2006/02/22 | 1,250 | 1,290 | 1,238 | 1,280 | 859,000 |
| 2006/02/21 | 1,190 | 1,247 | 1,190 | 1,247 | 664,000 |
| 2006/02/20 | 1,220 | 1,234 | 1,200 | 1,204 | 717,000 |
| 2006/02/17 | 1,262 | 1,288 | 1,241 | 1,241 | 707,000 |
| 2006/02/16 | 1,275 | 1,275 | 1,244 | 1,273 | 1,132,000 |
| 2006/02/15 | 1,327 | 1,329 | 1,282 | 1,295 | 644,000 |
| 2006/02/14 | 1,299 | 1,315 | 1,272 | 1,314 | 531,000 |
| 2006/02/13 | 1,360 | 1,360 | 1,307 | 1,319 | 500,000 |
| 2006/02/10 | 1,378 | 1,384 | 1,342 | 1,361 | 667,000 |
| 2006/02/09 | 1,390 | 1,403 | 1,362 | 1,378 | 1,065,000 |
| 2006/02/08 | 1,410 | 1,410 | 1,373 | 1,381 | 385,000 |
| 2006/02/07 | 1,410 | 1,412 | 1,400 | 1,412 | 472,000 |
| 2006/02/06 | 1,401 | 1,404 | 1,385 | 1,400 | 532,000 |
| 2006/02/03 | 1,398 | 1,406 | 1,390 | 1,401 | 431,000 |
| 2006/02/02 | 1,417 | 1,426 | 1,405 | 1,412 | 687,000 |
| 2006/02/01 | 1,386 | 1,393 | 1,378 | 1,379 | 419,000 |
| 2006/01/31 | 1,401 | 1,406 | 1,388 | 1,396 | 414,000 |
| 2006/01/30 | 1,401 | 1,411 | 1,396 | 1,401 | 625,000 |
| 2006/01/27 | 1,386 | 1,388 | 1,372 | 1,376 | 489,000 |
| 2006/01/26 | 1,341 | 1,358 | 1,332 | 1,346 | 1,175,000 |
| 2006/01/25 | 1,340 | 1,365 | 1,339 | 1,346 | 508,000 |
| 2006/01/24 | 1,350 | 1,355 | 1,320 | 1,335 | 735,000 |
| 2006/01/23 | 1,340 | 1,360 | 1,327 | 1,346 | 584,000 |
| 2006/01/20 | 1,348 | 1,371 | 1,342 | 1,371 | 748,000 |
| 2006/01/19 | 1,221 | 1,351 | 1,221 | 1,346 | 1,446,000 |
| 2006/01/18 | 1,300 | 1,310 | 1,210 | 1,220 | 1,373,000 |
| 2006/01/17 | 1,340 | 1,363 | 1,300 | 1,309 | 1,277,000 |
| 2006/01/16 | 1,389 | 1,393 | 1,355 | 1,356 | 1,026,000 |
| 2006/01/13 | 1,390 | 1,400 | 1,374 | 1,377 | 1,007,000 |
| 2006/01/12 | 1,385 | 1,410 | 1,376 | 1,410 | 954,000 |
| 2006/01/11 | 1,410 | 1,411 | 1,364 | 1,382 | 866,000 |
| 2006/01/10 | 1,398 | 1,405 | 1,381 | 1,400 | 765,000 |
| 2006/01/06 | 1,380 | 1,380 | 1,359 | 1,366 | 839,000 |
| 2006/01/05 | 1,380 | 1,386 | 1,364 | 1,374 | 605,000 |
| 2006/01/04 | 1,340 | 1,367 | 1,339 | 1,366 | 436,000 |