カネカ(4118)の株価時系列情報
カネカ(4118)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 | 1,092 | 1,095 | 1,083 | 1,084 | 307,000 |
| 2006/12/28 | 1,079 | 1,086 | 1,077 | 1,081 | 418,000 |
| 2006/12/27 | 1,085 | 1,091 | 1,081 | 1,089 | 419,000 |
| 2006/12/26 | 1,073 | 1,083 | 1,068 | 1,083 | 316,000 |
| 2006/12/25 | 1,074 | 1,076 | 1,070 | 1,070 | 193,000 |
| 2006/12/22 | 1,090 | 1,090 | 1,078 | 1,079 | 626,000 |
| 2006/12/21 | 1,098 | 1,102 | 1,082 | 1,088 | 797,000 |
| 2006/12/20 | 1,083 | 1,099 | 1,080 | 1,096 | 1,893,000 |
| 2006/12/19 | 1,075 | 1,078 | 1,062 | 1,066 | 1,117,000 |
| 2006/12/18 | 1,079 | 1,090 | 1,078 | 1,085 | 696,000 |
| 2006/12/15 | 1,085 | 1,091 | 1,071 | 1,085 | 815,000 |
| 2006/12/14 | 1,083 | 1,083 | 1,069 | 1,077 | 833,000 |
| 2006/12/13 | 1,061 | 1,081 | 1,061 | 1,077 | 695,000 |
| 2006/12/12 | 1,080 | 1,080 | 1,067 | 1,073 | 535,000 |
| 2006/12/11 | 1,100 | 1,103 | 1,080 | 1,087 | 1,156,000 |
| 2006/12/08 | 1,064 | 1,070 | 1,059 | 1,063 | 888,000 |
| 2006/12/07 | 1,056 | 1,058 | 1,044 | 1,057 | 773,000 |
| 2006/12/06 | 1,057 | 1,061 | 1,038 | 1,043 | 2,207,000 |
| 2006/12/05 | 1,072 | 1,093 | 1,061 | 1,061 | 1,174,000 |
| 2006/12/04 | 1,054 | 1,076 | 1,050 | 1,072 | 788,000 |
| 2006/12/01 | 1,055 | 1,061 | 1,051 | 1,053 | 1,370,000 |
| 2006/11/30 | 1,069 | 1,069 | 1,048 | 1,060 | 1,194,000 |
| 2006/11/29 | 1,053 | 1,054 | 1,036 | 1,050 | 1,218,000 |
| 2006/11/28 | 1,038 | 1,057 | 1,035 | 1,056 | 1,440,000 |
| 2006/11/27 | 1,029 | 1,041 | 1,025 | 1,035 | 818,000 |
| 2006/11/24 | 1,027 | 1,032 | 1,024 | 1,028 | 1,388,000 |
| 2006/11/22 | 1,003 | 1,014 | 997 | 1,013 | 1,255,000 |
| 2006/11/21 | 1,008 | 1,016 | 1,003 | 1,007 | 778,000 |
| 2006/11/20 | 1,023 | 1,032 | 1,004 | 1,014 | 1,683,000 |
| 2006/11/17 | 1,070 | 1,072 | 1,042 | 1,049 | 1,369,000 |
| 2006/11/16 | 1,070 | 1,077 | 1,067 | 1,073 | 1,118,000 |
| 2006/11/15 | 1,072 | 1,075 | 1,062 | 1,063 | 1,283,000 |
| 2006/11/14 | 1,069 | 1,083 | 1,067 | 1,074 | 831,000 |
| 2006/11/13 | 1,076 | 1,076 | 1,050 | 1,060 | 970,000 |
| 2006/11/10 | 1,083 | 1,094 | 1,081 | 1,083 | 1,462,000 |
| 2006/11/09 | 1,111 | 1,115 | 1,081 | 1,089 | 2,138,000 |
| 2006/11/08 | 1,127 | 1,137 | 1,115 | 1,116 | 1,559,000 |
| 2006/11/07 | 1,135 | 1,140 | 1,123 | 1,124 | 1,050,000 |
| 2006/11/06 | 1,124 | 1,131 | 1,115 | 1,131 | 1,171,000 |
| 2006/11/02 | 1,138 | 1,138 | 1,115 | 1,126 | 2,089,000 |
| 2006/11/01 | 1,131 | 1,147 | 1,115 | 1,141 | 1,238,000 |
| 2006/10/31 | 1,154 | 1,160 | 1,125 | 1,130 | 1,968,000 |
| 2006/10/30 | 1,172 | 1,172 | 1,146 | 1,150 | 1,767,000 |
| 2006/10/27 | 1,185 | 1,196 | 1,165 | 1,171 | 3,524,000 |
| 2006/10/26 | 1,179 | 1,182 | 1,155 | 1,161 | 2,269,000 |
| 2006/10/25 | 1,167 | 1,176 | 1,167 | 1,171 | 747,000 |
| 2006/10/24 | 1,165 | 1,169 | 1,165 | 1,165 | 877,000 |
| 2006/10/23 | 1,167 | 1,174 | 1,146 | 1,164 | 1,626,000 |
| 2006/10/20 | 1,176 | 1,180 | 1,162 | 1,166 | 1,985,000 |
| 2006/10/19 | 1,180 | 1,210 | 1,162 | 1,175 | 3,168,000 |
| 2006/10/18 | 1,125 | 1,167 | 1,110 | 1,167 | 3,332,000 |
| 2006/10/17 | 1,149 | 1,160 | 1,149 | 1,155 | 2,184,000 |
| 2006/10/16 | 1,130 | 1,145 | 1,125 | 1,143 | 1,341,000 |
| 2006/10/13 | 1,129 | 1,140 | 1,123 | 1,130 | 989,000 |
| 2006/10/12 | 1,120 | 1,132 | 1,109 | 1,110 | 1,320,000 |
| 2006/10/11 | 1,130 | 1,140 | 1,125 | 1,131 | 1,844,000 |
| 2006/10/10 | 1,113 | 1,129 | 1,110 | 1,122 | 1,413,000 |
| 2006/10/06 | 1,139 | 1,139 | 1,122 | 1,123 | 888,000 |
| 2006/10/05 | 1,115 | 1,133 | 1,111 | 1,133 | 1,557,000 |
| 2006/10/04 | 1,121 | 1,123 | 1,099 | 1,100 | 2,203,000 |
| 2006/10/03 | 1,132 | 1,132 | 1,109 | 1,109 | 1,545,000 |
| 2006/10/02 | 1,126 | 1,143 | 1,126 | 1,131 | 1,024,000 |
| 2006/09/29 | 1,115 | 1,125 | 1,106 | 1,118 | 1,655,000 |
| 2006/09/28 | 1,138 | 1,139 | 1,112 | 1,118 | 1,380,000 |
| 2006/09/27 | 1,131 | 1,143 | 1,126 | 1,143 | 1,334,000 |
| 2006/09/26 | 1,135 | 1,140 | 1,126 | 1,129 | 1,769,000 |
| 2006/09/25 | 1,117 | 1,145 | 1,110 | 1,131 | 2,309,000 |
| 2006/09/22 | 1,103 | 1,114 | 1,091 | 1,100 | 1,988,000 |
| 2006/09/21 | 1,074 | 1,110 | 1,074 | 1,103 | 1,909,000 |
| 2006/09/20 | 1,065 | 1,083 | 1,061 | 1,073 | 2,076,000 |
| 2006/09/19 | 1,107 | 1,114 | 1,103 | 1,105 | 1,029,000 |
| 2006/09/15 | 1,092 | 1,110 | 1,091 | 1,110 | 1,106,000 |
| 2006/09/14 | 1,079 | 1,097 | 1,069 | 1,096 | 675,000 |
| 2006/09/13 | 1,099 | 1,099 | 1,067 | 1,067 | 1,109,000 |
| 2006/09/12 | 1,102 | 1,105 | 1,075 | 1,079 | 1,167,000 |
| 2006/09/11 | 1,107 | 1,131 | 1,097 | 1,101 | 1,307,000 |
| 2006/09/08 | 1,096 | 1,119 | 1,094 | 1,103 | 1,671,000 |
| 2006/09/07 | 1,120 | 1,125 | 1,094 | 1,108 | 1,666,000 |
| 2006/09/06 | 1,157 | 1,157 | 1,133 | 1,148 | 2,111,000 |
| 2006/09/05 | 1,144 | 1,159 | 1,140 | 1,156 | 2,226,000 |
| 2006/09/04 | 1,144 | 1,148 | 1,122 | 1,133 | 3,319,000 |
| 2006/09/01 | 1,082 | 1,104 | 1,075 | 1,104 | 2,258,000 |
| 2006/08/31 | 1,056 | 1,083 | 1,055 | 1,068 | 1,284,000 |
| 2006/08/30 | 1,052 | 1,059 | 1,044 | 1,045 | 638,000 |
| 2006/08/29 | 1,050 | 1,063 | 1,049 | 1,056 | 808,000 |
| 2006/08/28 | 1,073 | 1,073 | 1,035 | 1,041 | 1,575,000 |
| 2006/08/25 | 1,074 | 1,080 | 1,062 | 1,073 | 500,000 |
| 2006/08/24 | 1,080 | 1,082 | 1,057 | 1,067 | 686,000 |
| 2006/08/23 | 1,083 | 1,083 | 1,065 | 1,075 | 779,000 |
| 2006/08/22 | 1,078 | 1,078 | 1,069 | 1,076 | 464,000 |
| 2006/08/21 | 1,084 | 1,089 | 1,070 | 1,070 | 612,000 |
| 2006/08/18 | 1,084 | 1,084 | 1,067 | 1,080 | 1,445,000 |
| 2006/08/17 | 1,107 | 1,117 | 1,072 | 1,075 | 2,208,000 |
| 2006/08/16 | 1,102 | 1,105 | 1,092 | 1,098 | 672,000 |
| 2006/08/15 | 1,098 | 1,103 | 1,082 | 1,093 | 484,000 |
| 2006/08/14 | 1,074 | 1,095 | 1,072 | 1,089 | 529,000 |
| 2006/08/11 | 1,080 | 1,090 | 1,065 | 1,074 | 890,000 |
| 2006/08/10 | 1,067 | 1,083 | 1,064 | 1,080 | 945,000 |
| 2006/08/09 | 1,085 | 1,094 | 1,043 | 1,090 | 1,507,000 |
| 2006/08/08 | 1,090 | 1,110 | 1,076 | 1,100 | 1,192,000 |
| 2006/08/07 | 1,092 | 1,098 | 1,072 | 1,081 | 1,503,000 |
| 2006/08/04 | 1,092 | 1,109 | 1,079 | 1,091 | 2,820,000 |
| 2006/08/03 | 1,047 | 1,078 | 1,029 | 1,066 | 2,193,000 |
| 2006/08/02 | 1,016 | 1,029 | 1,012 | 1,028 | 815,000 |
| 2006/08/01 | 1,017 | 1,024 | 1,010 | 1,017 | 1,091,000 |
| 2006/07/31 | 1,038 | 1,038 | 1,021 | 1,025 | 865,000 |
| 2006/07/28 | 1,005 | 1,021 | 1,000 | 1,021 | 1,647,000 |
| 2006/07/27 | 1,021 | 1,026 | 1,000 | 1,023 | 921,000 |
| 2006/07/26 | 1,025 | 1,025 | 1,009 | 1,020 | 909,000 |
| 2006/07/25 | 1,027 | 1,027 | 1,015 | 1,023 | 831,000 |
| 2006/07/24 | 1,007 | 1,007 | 983 | 1,001 | 538,000 |
| 2006/07/21 | 1,001 | 1,015 | 998 | 1,007 | 730,000 |
| 2006/07/20 | 1,021 | 1,025 | 1,004 | 1,014 | 995,000 |
| 2006/07/19 | 969 | 996 | 965 | 983 | 1,437,000 |
| 2006/07/18 | 990 | 991 | 963 | 970 | 1,283,000 |
| 2006/07/14 | 1,001 | 1,010 | 998 | 999 | 780,000 |
| 2006/07/13 | 1,009 | 1,026 | 1,001 | 1,014 | 1,179,000 |
| 2006/07/12 | 1,040 | 1,040 | 1,018 | 1,026 | 850,000 |
| 2006/07/11 | 1,048 | 1,054 | 1,033 | 1,040 | 1,675,000 |
| 2006/07/10 | 1,027 | 1,043 | 1,004 | 1,038 | 1,353,000 |
| 2006/07/07 | 1,045 | 1,046 | 1,023 | 1,031 | 929,000 |
| 2006/07/06 | 1,058 | 1,058 | 1,040 | 1,045 | 1,499,000 |
| 2006/07/05 | 1,054 | 1,060 | 1,048 | 1,058 | 1,822,000 |
| 2006/07/04 | 1,060 | 1,060 | 1,042 | 1,046 | 2,009,000 |
| 2006/07/03 | 1,052 | 1,063 | 1,036 | 1,055 | 2,267,000 |
| 2006/06/30 | 1,051 | 1,056 | 1,036 | 1,040 | 2,083,000 |
| 2006/06/29 | 1,014 | 1,047 | 1,014 | 1,037 | 1,511,000 |
| 2006/06/28 | 1,021 | 1,031 | 1,017 | 1,021 | 952,000 |
| 2006/06/27 | 1,040 | 1,040 | 1,027 | 1,030 | 2,781,000 |
| 2006/06/26 | 1,028 | 1,038 | 1,024 | 1,035 | 1,448,000 |
| 2006/06/23 | 1,045 | 1,045 | 1,028 | 1,038 | 1,417,000 |
| 2006/06/22 | 1,047 | 1,055 | 1,045 | 1,050 | 1,060,000 |
| 2006/06/21 | 1,055 | 1,061 | 1,025 | 1,033 | 1,348,000 |
| 2006/06/20 | 1,064 | 1,065 | 1,044 | 1,050 | 1,791,000 |
| 2006/06/19 | 1,087 | 1,087 | 1,057 | 1,065 | 1,571,000 |
| 2006/06/16 | 1,087 | 1,097 | 1,071 | 1,084 | 1,567,000 |
| 2006/06/15 | 1,050 | 1,059 | 1,035 | 1,049 | 2,178,000 |
| 2006/06/14 | 1,040 | 1,061 | 1,032 | 1,036 | 2,073,000 |
| 2006/06/13 | 1,073 | 1,080 | 1,055 | 1,067 | 1,590,000 |
| 2006/06/12 | 1,080 | 1,106 | 1,072 | 1,098 | 841,000 |
| 2006/06/09 | 1,074 | 1,096 | 1,060 | 1,086 | 1,510,000 |
| 2006/06/08 | 1,100 | 1,104 | 1,067 | 1,078 | 2,212,000 |
| 2006/06/07 | 1,124 | 1,128 | 1,100 | 1,114 | 2,705,000 |
| 2006/06/06 | 1,135 | 1,139 | 1,128 | 1,132 | 2,428,000 |
| 2006/06/05 | 1,150 | 1,175 | 1,135 | 1,140 | 3,568,000 |
| 2006/06/02 | 1,148 | 1,148 | 1,111 | 1,140 | 5,104,000 |
| 2006/06/01 | 1,115 | 1,124 | 1,111 | 1,113 | 3,854,000 |
| 2006/05/31 | 1,085 | 1,093 | 1,075 | 1,086 | 2,891,000 |
| 2006/05/30 | 1,110 | 1,110 | 1,094 | 1,095 | 2,299,000 |
| 2006/05/29 | 1,105 | 1,131 | 1,098 | 1,112 | 3,246,000 |
| 2006/05/26 | 1,085 | 1,109 | 1,072 | 1,086 | 3,313,000 |
| 2006/05/25 | 1,101 | 1,103 | 1,080 | 1,080 | 2,308,000 |
| 2006/05/24 | 1,075 | 1,115 | 1,071 | 1,104 | 5,792,000 |
| 2006/05/23 | 1,139 | 1,140 | 1,115 | 1,115 | 1,237,000 |
| 2006/05/22 | 1,180 | 1,180 | 1,150 | 1,150 | 949,000 |
| 2006/05/19 | 1,158 | 1,171 | 1,155 | 1,165 | 1,063,000 |
| 2006/05/18 | 1,159 | 1,176 | 1,149 | 1,160 | 1,708,000 |
| 2006/05/17 | 1,162 | 1,188 | 1,161 | 1,179 | 2,996,000 |
| 2006/05/16 | 1,215 | 1,228 | 1,179 | 1,182 | 2,520,000 |
| 2006/05/15 | 1,245 | 1,245 | 1,214 | 1,232 | 2,743,000 |
| 2006/05/12 | 1,219 | 1,251 | 1,207 | 1,249 | 3,152,000 |
| 2006/05/11 | 1,223 | 1,248 | 1,215 | 1,219 | 1,637,000 |
| 2006/05/10 | 1,252 | 1,252 | 1,222 | 1,228 | 2,826,000 |
| 2006/05/09 | 1,258 | 1,261 | 1,234 | 1,240 | 2,731,000 |
| 2006/05/08 | 1,290 | 1,295 | 1,251 | 1,258 | 2,922,000 |
| 2006/05/02 | 1,261 | 1,278 | 1,255 | 1,277 | 2,039,000 |
| 2006/05/01 | 1,284 | 1,287 | 1,260 | 1,265 | 2,946,000 |
| 2006/04/28 | 1,284 | 1,298 | 1,281 | 1,284 | 3,984,000 |
| 2006/04/27 | 1,358 | 1,366 | 1,314 | 1,339 | 3,854,000 |
| 2006/04/26 | 1,340 | 1,372 | 1,337 | 1,353 | 1,639,000 |
| 2006/04/25 | 1,337 | 1,359 | 1,318 | 1,335 | 1,491,000 |
| 2006/04/24 | 1,380 | 1,387 | 1,337 | 1,342 | 2,524,000 |
| 2006/04/21 | 1,384 | 1,395 | 1,377 | 1,390 | 758,000 |
| 2006/04/20 | 1,385 | 1,394 | 1,374 | 1,383 | 811,000 |
| 2006/04/19 | 1,400 | 1,403 | 1,385 | 1,386 | 1,364,000 |
| 2006/04/18 | 1,376 | 1,394 | 1,370 | 1,394 | 1,278,000 |
| 2006/04/17 | 1,405 | 1,405 | 1,376 | 1,379 | 1,015,000 |
| 2006/04/14 | 1,414 | 1,414 | 1,396 | 1,398 | 951,000 |
| 2006/04/13 | 1,398 | 1,410 | 1,397 | 1,403 | 1,549,000 |
| 2006/04/12 | 1,409 | 1,411 | 1,388 | 1,394 | 1,641,000 |
| 2006/04/11 | 1,427 | 1,427 | 1,405 | 1,409 | 1,715,000 |
| 2006/04/10 | 1,440 | 1,442 | 1,419 | 1,426 | 1,904,000 |
| 2006/04/07 | 1,438 | 1,448 | 1,436 | 1,448 | 2,125,000 |
| 2006/04/06 | 1,435 | 1,442 | 1,432 | 1,437 | 1,318,000 |
| 2006/04/05 | 1,438 | 1,445 | 1,427 | 1,429 | 1,994,000 |
| 2006/04/04 | 1,437 | 1,450 | 1,433 | 1,434 | 2,229,000 |
| 2006/04/03 | 1,426 | 1,431 | 1,414 | 1,428 | 2,046,000 |
| 2006/03/31 | 1,440 | 1,440 | 1,410 | 1,411 | 1,958,000 |
| 2006/03/30 | 1,412 | 1,428 | 1,405 | 1,422 | 1,968,000 |
| 2006/03/29 | 1,405 | 1,407 | 1,394 | 1,401 | 2,569,000 |
| 2006/03/28 | 1,400 | 1,411 | 1,392 | 1,405 | 1,043,000 |
| 2006/03/27 | 1,409 | 1,422 | 1,401 | 1,401 | 1,402,000 |
| 2006/03/24 | 1,413 | 1,417 | 1,407 | 1,409 | 990,000 |
| 2006/03/23 | 1,419 | 1,425 | 1,410 | 1,410 | 1,256,000 |
| 2006/03/22 | 1,415 | 1,418 | 1,406 | 1,415 | 1,633,000 |
| 2006/03/20 | 1,410 | 1,422 | 1,406 | 1,420 | 767,000 |
| 2006/03/17 | 1,415 | 1,418 | 1,392 | 1,400 | 1,443,000 |
| 2006/03/16 | 1,432 | 1,432 | 1,404 | 1,405 | 1,114,000 |
| 2006/03/15 | 1,433 | 1,440 | 1,418 | 1,418 | 1,161,000 |
| 2006/03/14 | 1,460 | 1,460 | 1,428 | 1,433 | 1,120,000 |
| 2006/03/13 | 1,457 | 1,465 | 1,432 | 1,445 | 1,034,000 |
| 2006/03/10 | 1,432 | 1,445 | 1,421 | 1,425 | 2,187,000 |
| 2006/03/09 | 1,410 | 1,440 | 1,406 | 1,435 | 1,615,000 |
| 2006/03/08 | 1,473 | 1,473 | 1,418 | 1,430 | 1,286,000 |
| 2006/03/07 | 1,439 | 1,484 | 1,430 | 1,473 | 2,645,000 |
| 2006/03/06 | 1,433 | 1,441 | 1,401 | 1,419 | 1,848,000 |
| 2006/03/03 | 1,482 | 1,503 | 1,421 | 1,433 | 2,014,000 |
| 2006/03/02 | 1,510 | 1,525 | 1,469 | 1,478 | 1,240,000 |
| 2006/03/01 | 1,532 | 1,535 | 1,495 | 1,502 | 1,447,000 |
| 2006/02/28 | 1,535 | 1,557 | 1,520 | 1,533 | 1,366,000 |
| 2006/02/27 | 1,514 | 1,550 | 1,496 | 1,535 | 1,282,000 |
| 2006/02/24 | 1,501 | 1,501 | 1,482 | 1,494 | 977,000 |
| 2006/02/23 | 1,456 | 1,516 | 1,456 | 1,505 | 1,544,000 |
| 2006/02/22 | 1,478 | 1,493 | 1,469 | 1,476 | 1,102,000 |
| 2006/02/21 | 1,450 | 1,461 | 1,441 | 1,458 | 1,282,000 |
| 2006/02/20 | 1,445 | 1,471 | 1,441 | 1,450 | 2,979,000 |
| 2006/02/17 | 1,380 | 1,465 | 1,370 | 1,425 | 3,247,000 |
| 2006/02/16 | 1,390 | 1,400 | 1,370 | 1,395 | 3,022,000 |
| 2006/02/15 | 1,425 | 1,440 | 1,395 | 1,404 | 1,568,000 |
| 2006/02/14 | 1,410 | 1,420 | 1,381 | 1,407 | 1,423,000 |
| 2006/02/13 | 1,479 | 1,479 | 1,404 | 1,411 | 1,545,000 |
| 2006/02/10 | 1,479 | 1,483 | 1,457 | 1,480 | 939,000 |
| 2006/02/09 | 1,470 | 1,492 | 1,462 | 1,471 | 1,552,000 |
| 2006/02/08 | 1,498 | 1,507 | 1,461 | 1,466 | 1,159,000 |
| 2006/02/07 | 1,530 | 1,532 | 1,498 | 1,498 | 1,443,000 |
| 2006/02/06 | 1,550 | 1,560 | 1,513 | 1,520 | 1,130,000 |
| 2006/02/03 | 1,551 | 1,551 | 1,530 | 1,538 | 868,000 |
| 2006/02/02 | 1,550 | 1,563 | 1,523 | 1,550 | 1,738,000 |
| 2006/02/01 | 1,489 | 1,534 | 1,489 | 1,503 | 1,735,000 |
| 2006/01/31 | 1,563 | 1,567 | 1,544 | 1,544 | 1,073,000 |
| 2006/01/30 | 1,576 | 1,578 | 1,545 | 1,545 | 885,000 |
| 2006/01/27 | 1,556 | 1,562 | 1,525 | 1,548 | 1,119,000 |
| 2006/01/26 | 1,512 | 1,544 | 1,511 | 1,540 | 758,000 |
| 2006/01/25 | 1,498 | 1,531 | 1,498 | 1,512 | 1,160,000 |
| 2006/01/24 | 1,496 | 1,523 | 1,496 | 1,515 | 818,000 |
| 2006/01/23 | 1,536 | 1,539 | 1,490 | 1,497 | 1,401,000 |
| 2006/01/20 | 1,567 | 1,567 | 1,535 | 1,546 | 712,000 |
| 2006/01/19 | 1,499 | 1,545 | 1,497 | 1,536 | 1,165,000 |
| 2006/01/18 | 1,534 | 1,580 | 1,466 | 1,500 | 1,440,000 |
| 2006/01/17 | 1,592 | 1,596 | 1,522 | 1,522 | 1,815,000 |
| 2006/01/16 | 1,600 | 1,606 | 1,575 | 1,596 | 946,000 |
| 2006/01/13 | 1,566 | 1,588 | 1,559 | 1,584 | 948,000 |
| 2006/01/12 | 1,549 | 1,570 | 1,542 | 1,566 | 1,081,000 |
| 2006/01/11 | 1,550 | 1,557 | 1,514 | 1,539 | 1,007,000 |
| 2006/01/10 | 1,573 | 1,577 | 1,515 | 1,521 | 1,365,000 |
| 2006/01/06 | 1,494 | 1,557 | 1,490 | 1,542 | 2,283,000 |
| 2006/01/05 | 1,457 | 1,497 | 1,453 | 1,490 | 2,302,000 |
| 2006/01/04 | 1,450 | 1,450 | 1,434 | 1,443 | 548,000 |