三菱ガス化学(4182)の株価時系列情報
三菱ガス化学(4182)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 | 1,243 | 1,246 | 1,240 | 1,245 | 605,000 |
| 2006/12/28 | 1,250 | 1,252 | 1,238 | 1,242 | 1,967,000 |
| 2006/12/27 | 1,248 | 1,249 | 1,238 | 1,242 | 1,887,000 |
| 2006/12/26 | 1,210 | 1,232 | 1,206 | 1,231 | 1,290,000 |
| 2006/12/25 | 1,236 | 1,240 | 1,214 | 1,220 | 1,571,000 |
| 2006/12/22 | 1,220 | 1,256 | 1,220 | 1,228 | 6,692,000 |
| 2006/12/21 | 1,170 | 1,206 | 1,169 | 1,204 | 6,639,000 |
| 2006/12/20 | 1,145 | 1,167 | 1,139 | 1,162 | 2,304,000 |
| 2006/12/19 | 1,152 | 1,158 | 1,136 | 1,141 | 2,584,000 |
| 2006/12/18 | 1,154 | 1,167 | 1,143 | 1,165 | 2,402,000 |
| 2006/12/15 | 1,154 | 1,157 | 1,148 | 1,152 | 1,737,000 |
| 2006/12/14 | 1,156 | 1,157 | 1,141 | 1,153 | 2,397,000 |
| 2006/12/13 | 1,141 | 1,151 | 1,134 | 1,151 | 2,339,000 |
| 2006/12/12 | 1,157 | 1,157 | 1,135 | 1,138 | 2,157,000 |
| 2006/12/11 | 1,143 | 1,143 | 1,130 | 1,137 | 2,645,000 |
| 2006/12/08 | 1,144 | 1,145 | 1,125 | 1,134 | 2,325,000 |
| 2006/12/07 | 1,125 | 1,132 | 1,114 | 1,124 | 1,388,000 |
| 2006/12/06 | 1,110 | 1,120 | 1,105 | 1,119 | 1,481,000 |
| 2006/12/05 | 1,135 | 1,143 | 1,105 | 1,105 | 2,793,000 |
| 2006/12/04 | 1,126 | 1,132 | 1,113 | 1,128 | 1,689,000 |
| 2006/12/01 | 1,126 | 1,137 | 1,124 | 1,130 | 2,521,000 |
| 2006/11/30 | 1,131 | 1,143 | 1,119 | 1,129 | 2,234,000 |
| 2006/11/29 | 1,115 | 1,127 | 1,098 | 1,119 | 3,840,000 |
| 2006/11/28 | 1,098 | 1,105 | 1,074 | 1,101 | 3,362,000 |
| 2006/11/27 | 1,094 | 1,103 | 1,086 | 1,100 | 1,422,000 |
| 2006/11/24 | 1,092 | 1,095 | 1,071 | 1,088 | 1,587,000 |
| 2006/11/22 | 1,083 | 1,108 | 1,069 | 1,106 | 2,401,000 |
| 2006/11/21 | 1,093 | 1,124 | 1,077 | 1,084 | 2,541,000 |
| 2006/11/20 | 1,115 | 1,126 | 1,087 | 1,090 | 2,757,000 |
| 2006/11/17 | 1,180 | 1,186 | 1,134 | 1,145 | 3,041,000 |
| 2006/11/16 | 1,180 | 1,201 | 1,179 | 1,191 | 3,931,000 |
| 2006/11/15 | 1,185 | 1,202 | 1,156 | 1,176 | 8,523,000 |
| 2006/11/14 | 1,093 | 1,138 | 1,093 | 1,125 | 3,750,000 |
| 2006/11/13 | 1,103 | 1,103 | 1,061 | 1,073 | 1,234,000 |
| 2006/11/10 | 1,087 | 1,113 | 1,073 | 1,103 | 2,165,000 |
| 2006/11/09 | 1,094 | 1,116 | 1,076 | 1,092 | 1,681,000 |
| 2006/11/08 | 1,139 | 1,140 | 1,095 | 1,096 | 2,092,000 |
| 2006/11/07 | 1,152 | 1,158 | 1,133 | 1,140 | 1,691,000 |
| 2006/11/06 | 1,131 | 1,146 | 1,120 | 1,142 | 2,375,000 |
| 2006/11/02 | 1,111 | 1,131 | 1,105 | 1,130 | 2,067,000 |
| 2006/11/01 | 1,108 | 1,134 | 1,104 | 1,128 | 1,465,000 |
| 2006/10/31 | 1,116 | 1,126 | 1,095 | 1,114 | 1,862,000 |
| 2006/10/30 | 1,130 | 1,147 | 1,118 | 1,118 | 2,525,000 |
| 2006/10/27 | 1,162 | 1,164 | 1,126 | 1,130 | 2,451,000 |
| 2006/10/26 | 1,169 | 1,175 | 1,153 | 1,166 | 1,874,000 |
| 2006/10/25 | 1,169 | 1,173 | 1,150 | 1,157 | 2,174,000 |
| 2006/10/24 | 1,192 | 1,204 | 1,168 | 1,175 | 2,577,000 |
| 2006/10/23 | 1,176 | 1,198 | 1,169 | 1,188 | 2,043,000 |
| 2006/10/20 | 1,172 | 1,185 | 1,164 | 1,170 | 1,792,000 |
| 2006/10/19 | 1,181 | 1,189 | 1,167 | 1,176 | 2,246,000 |
| 2006/10/18 | 1,162 | 1,178 | 1,143 | 1,164 | 3,335,000 |
| 2006/10/17 | 1,210 | 1,212 | 1,178 | 1,182 | 2,485,000 |
| 2006/10/16 | 1,171 | 1,207 | 1,165 | 1,205 | 2,776,000 |
| 2006/10/13 | 1,153 | 1,177 | 1,142 | 1,151 | 3,777,000 |
| 2006/10/12 | 1,151 | 1,170 | 1,115 | 1,116 | 5,006,000 |
| 2006/10/11 | 1,213 | 1,225 | 1,158 | 1,159 | 2,664,000 |
| 2006/10/10 | 1,204 | 1,229 | 1,204 | 1,211 | 2,452,000 |
| 2006/10/06 | 1,240 | 1,245 | 1,215 | 1,224 | 1,541,000 |
| 2006/10/05 | 1,220 | 1,242 | 1,220 | 1,240 | 1,420,000 |
| 2006/10/04 | 1,225 | 1,247 | 1,200 | 1,208 | 2,858,000 |
| 2006/10/03 | 1,280 | 1,282 | 1,231 | 1,238 | 4,331,000 |
| 2006/10/02 | 1,297 | 1,299 | 1,285 | 1,297 | 1,388,000 |
| 2006/09/29 | 1,269 | 1,283 | 1,260 | 1,283 | 1,723,000 |
| 2006/09/28 | 1,259 | 1,271 | 1,249 | 1,258 | 1,945,000 |
| 2006/09/27 | 1,218 | 1,256 | 1,210 | 1,256 | 3,126,000 |
| 2006/09/26 | 1,242 | 1,254 | 1,205 | 1,216 | 3,068,000 |
| 2006/09/25 | 1,209 | 1,220 | 1,189 | 1,207 | 2,220,000 |
| 2006/09/22 | 1,200 | 1,215 | 1,196 | 1,208 | 1,865,000 |
| 2006/09/21 | 1,225 | 1,227 | 1,200 | 1,210 | 3,240,000 |
| 2006/09/20 | 1,212 | 1,240 | 1,212 | 1,222 | 1,958,000 |
| 2006/09/19 | 1,221 | 1,261 | 1,215 | 1,246 | 3,277,000 |
| 2006/09/15 | 1,271 | 1,274 | 1,248 | 1,272 | 1,446,000 |
| 2006/09/14 | 1,245 | 1,272 | 1,245 | 1,268 | 3,451,000 |
| 2006/09/13 | 1,260 | 1,266 | 1,227 | 1,234 | 2,001,000 |
| 2006/09/12 | 1,242 | 1,266 | 1,221 | 1,234 | 2,755,000 |
| 2006/09/11 | 1,260 | 1,262 | 1,239 | 1,242 | 1,456,000 |
| 2006/09/08 | 1,253 | 1,274 | 1,245 | 1,264 | 2,392,000 |
| 2006/09/07 | 1,274 | 1,278 | 1,239 | 1,244 | 2,310,000 |
| 2006/09/06 | 1,272 | 1,304 | 1,272 | 1,289 | 2,853,000 |
| 2006/09/05 | 1,312 | 1,314 | 1,275 | 1,285 | 3,067,000 |
| 2006/09/04 | 1,324 | 1,333 | 1,312 | 1,315 | 1,939,000 |
| 2006/09/01 | 1,297 | 1,305 | 1,287 | 1,300 | 2,345,000 |
| 2006/08/31 | 1,289 | 1,304 | 1,278 | 1,281 | 2,730,000 |
| 2006/08/30 | 1,304 | 1,320 | 1,289 | 1,302 | 3,564,000 |
| 2006/08/29 | 1,278 | 1,289 | 1,270 | 1,284 | 2,082,000 |
| 2006/08/28 | 1,275 | 1,296 | 1,254 | 1,258 | 2,692,000 |
| 2006/08/25 | 1,308 | 1,335 | 1,287 | 1,289 | 4,306,000 |
| 2006/08/24 | 1,307 | 1,341 | 1,289 | 1,328 | 9,789,000 |
| 2006/08/23 | 1,235 | 1,273 | 1,230 | 1,244 | 3,483,000 |
| 2006/08/22 | 1,196 | 1,221 | 1,196 | 1,215 | 1,362,000 |
| 2006/08/21 | 1,249 | 1,250 | 1,211 | 1,211 | 1,343,000 |
| 2006/08/18 | 1,226 | 1,250 | 1,208 | 1,232 | 2,019,000 |
| 2006/08/17 | 1,228 | 1,272 | 1,225 | 1,233 | 4,502,000 |
| 2006/08/16 | 1,184 | 1,207 | 1,176 | 1,202 | 2,658,000 |
| 2006/08/15 | 1,147 | 1,161 | 1,142 | 1,144 | 2,173,000 |
| 2006/08/14 | 1,149 | 1,164 | 1,131 | 1,144 | 1,278,000 |
| 2006/08/11 | 1,149 | 1,169 | 1,137 | 1,150 | 1,141,000 |
| 2006/08/10 | 1,139 | 1,167 | 1,135 | 1,149 | 2,145,000 |
| 2006/08/09 | 1,123 | 1,139 | 1,106 | 1,139 | 2,186,000 |
| 2006/08/08 | 1,117 | 1,139 | 1,111 | 1,130 | 2,532,000 |
| 2006/08/07 | 1,192 | 1,192 | 1,136 | 1,137 | 2,074,000 |
| 2006/08/04 | 1,153 | 1,175 | 1,153 | 1,174 | 1,473,000 |
| 2006/08/03 | 1,195 | 1,195 | 1,152 | 1,155 | 2,449,000 |
| 2006/08/02 | 1,180 | 1,183 | 1,160 | 1,183 | 2,122,000 |
| 2006/08/01 | 1,176 | 1,185 | 1,156 | 1,181 | 3,668,000 |
| 2006/07/31 | 1,183 | 1,183 | 1,151 | 1,153 | 3,089,000 |
| 2006/07/28 | 1,103 | 1,159 | 1,097 | 1,145 | 3,217,000 |
| 2006/07/27 | 1,061 | 1,112 | 1,059 | 1,107 | 2,494,000 |
| 2006/07/26 | 1,089 | 1,095 | 1,062 | 1,069 | 1,431,000 |
| 2006/07/25 | 1,073 | 1,089 | 1,065 | 1,085 | 1,823,000 |
| 2006/07/24 | 1,026 | 1,046 | 1,007 | 1,042 | 1,971,000 |
| 2006/07/21 | 1,067 | 1,082 | 1,037 | 1,044 | 2,488,000 |
| 2006/07/20 | 1,106 | 1,130 | 1,084 | 1,094 | 3,040,000 |
| 2006/07/19 | 1,042 | 1,076 | 1,036 | 1,066 | 2,842,000 |
| 2006/07/18 | 1,060 | 1,070 | 1,006 | 1,014 | 5,533,000 |
| 2006/07/14 | 1,116 | 1,125 | 1,098 | 1,100 | 2,489,000 |
| 2006/07/13 | 1,145 | 1,172 | 1,122 | 1,136 | 2,706,000 |
| 2006/07/12 | 1,201 | 1,209 | 1,143 | 1,170 | 2,777,000 |
| 2006/07/11 | 1,211 | 1,228 | 1,200 | 1,218 | 2,189,000 |
| 2006/07/10 | 1,210 | 1,234 | 1,200 | 1,229 | 2,513,000 |
| 2006/07/07 | 1,271 | 1,271 | 1,235 | 1,245 | 1,626,000 |
| 2006/07/06 | 1,275 | 1,285 | 1,240 | 1,251 | 2,223,000 |
| 2006/07/05 | 1,293 | 1,319 | 1,290 | 1,295 | 725,000 |
| 2006/07/04 | 1,330 | 1,332 | 1,306 | 1,313 | 891,000 |
| 2006/07/03 | 1,307 | 1,319 | 1,290 | 1,314 | 1,625,000 |
| 2006/06/30 | 1,302 | 1,322 | 1,287 | 1,312 | 1,995,000 |
| 2006/06/29 | 1,260 | 1,284 | 1,255 | 1,265 | 1,136,000 |
| 2006/06/28 | 1,248 | 1,264 | 1,237 | 1,243 | 1,667,000 |
| 2006/06/27 | 1,286 | 1,290 | 1,263 | 1,288 | 1,524,000 |
| 2006/06/26 | 1,273 | 1,273 | 1,257 | 1,271 | 1,907,000 |
| 2006/06/23 | 1,224 | 1,281 | 1,209 | 1,281 | 2,568,000 |
| 2006/06/22 | 1,215 | 1,228 | 1,201 | 1,214 | 3,908,000 |
| 2006/06/21 | 1,215 | 1,225 | 1,190 | 1,196 | 1,227,000 |
| 2006/06/20 | 1,239 | 1,255 | 1,207 | 1,226 | 1,723,000 |
| 2006/06/19 | 1,279 | 1,280 | 1,240 | 1,259 | 2,139,000 |
| 2006/06/16 | 1,261 | 1,266 | 1,240 | 1,259 | 2,180,000 |
| 2006/06/15 | 1,221 | 1,221 | 1,186 | 1,193 | 1,734,000 |
| 2006/06/14 | 1,126 | 1,179 | 1,120 | 1,161 | 2,217,000 |
| 2006/06/13 | 1,218 | 1,219 | 1,157 | 1,166 | 1,961,000 |
| 2006/06/12 | 1,218 | 1,244 | 1,203 | 1,237 | 2,079,000 |
| 2006/06/09 | 1,175 | 1,256 | 1,175 | 1,237 | 3,787,000 |
| 2006/06/08 | 1,248 | 1,248 | 1,171 | 1,193 | 2,913,000 |
| 2006/06/07 | 1,288 | 1,309 | 1,245 | 1,249 | 1,662,000 |
| 2006/06/06 | 1,316 | 1,341 | 1,297 | 1,308 | 1,825,000 |
| 2006/06/05 | 1,350 | 1,373 | 1,349 | 1,356 | 1,177,000 |
| 2006/06/02 | 1,388 | 1,390 | 1,317 | 1,390 | 1,522,000 |
| 2006/06/01 | 1,398 | 1,406 | 1,372 | 1,375 | 1,477,000 |
| 2006/05/31 | 1,350 | 1,373 | 1,350 | 1,372 | 1,455,000 |
| 2006/05/30 | 1,376 | 1,398 | 1,361 | 1,376 | 1,226,000 |
| 2006/05/29 | 1,393 | 1,400 | 1,375 | 1,377 | 1,351,000 |
| 2006/05/26 | 1,380 | 1,417 | 1,380 | 1,404 | 1,801,000 |
| 2006/05/25 | 1,351 | 1,389 | 1,351 | 1,364 | 1,561,000 |
| 2006/05/24 | 1,369 | 1,410 | 1,341 | 1,398 | 4,252,000 |
| 2006/05/23 | 1,329 | 1,347 | 1,282 | 1,309 | 4,707,000 |
| 2006/05/22 | 1,432 | 1,438 | 1,355 | 1,369 | 2,919,000 |
| 2006/05/19 | 1,428 | 1,440 | 1,418 | 1,431 | 2,045,000 |
| 2006/05/18 | 1,429 | 1,475 | 1,400 | 1,468 | 3,251,000 |
| 2006/05/17 | 1,449 | 1,465 | 1,413 | 1,445 | 2,809,000 |
| 2006/05/16 | 1,456 | 1,505 | 1,393 | 1,409 | 6,255,000 |
| 2006/05/15 | 1,410 | 1,450 | 1,393 | 1,416 | 5,515,000 |
| 2006/05/12 | 1,530 | 1,531 | 1,451 | 1,470 | 2,985,000 |
| 2006/05/11 | 1,537 | 1,550 | 1,515 | 1,532 | 932,000 |
| 2006/05/10 | 1,562 | 1,578 | 1,510 | 1,529 | 1,723,000 |
| 2006/05/09 | 1,555 | 1,579 | 1,542 | 1,545 | 2,013,000 |
| 2006/05/08 | 1,598 | 1,610 | 1,563 | 1,583 | 1,711,000 |
| 2006/05/02 | 1,550 | 1,575 | 1,546 | 1,570 | 1,869,000 |
| 2006/05/01 | 1,508 | 1,550 | 1,501 | 1,549 | 1,543,000 |
| 2006/04/28 | 1,537 | 1,537 | 1,493 | 1,513 | 1,634,000 |
| 2006/04/27 | 1,548 | 1,558 | 1,528 | 1,528 | 1,675,000 |
| 2006/04/26 | 1,517 | 1,546 | 1,500 | 1,533 | 1,746,000 |
| 2006/04/25 | 1,530 | 1,533 | 1,484 | 1,499 | 2,338,000 |
| 2006/04/24 | 1,542 | 1,542 | 1,472 | 1,500 | 2,789,000 |
| 2006/04/21 | 1,512 | 1,551 | 1,498 | 1,541 | 3,640,000 |
| 2006/04/20 | 1,490 | 1,508 | 1,490 | 1,505 | 2,537,000 |
| 2006/04/19 | 1,461 | 1,500 | 1,460 | 1,487 | 2,676,000 |
| 2006/04/18 | 1,400 | 1,438 | 1,395 | 1,437 | 1,274,000 |
| 2006/04/17 | 1,436 | 1,441 | 1,417 | 1,421 | 915,000 |
| 2006/04/14 | 1,433 | 1,450 | 1,426 | 1,434 | 807,000 |
| 2006/04/13 | 1,440 | 1,466 | 1,413 | 1,450 | 1,583,000 |
| 2006/04/12 | 1,450 | 1,467 | 1,448 | 1,449 | 1,825,000 |
| 2006/04/11 | 1,484 | 1,487 | 1,452 | 1,468 | 1,186,000 |
| 2006/04/10 | 1,475 | 1,500 | 1,461 | 1,489 | 1,694,000 |
| 2006/04/07 | 1,488 | 1,495 | 1,460 | 1,479 | 1,497,000 |
| 2006/04/06 | 1,519 | 1,531 | 1,475 | 1,494 | 1,743,000 |
| 2006/04/05 | 1,523 | 1,566 | 1,477 | 1,488 | 4,333,000 |
| 2006/04/04 | 1,475 | 1,496 | 1,470 | 1,490 | 2,123,000 |
| 2006/04/03 | 1,440 | 1,498 | 1,438 | 1,473 | 1,895,000 |
| 2006/03/31 | 1,442 | 1,454 | 1,431 | 1,436 | 1,186,000 |
| 2006/03/30 | 1,456 | 1,463 | 1,439 | 1,443 | 1,123,000 |
| 2006/03/29 | 1,450 | 1,451 | 1,428 | 1,442 | 1,412,000 |
| 2006/03/28 | 1,408 | 1,461 | 1,390 | 1,450 | 3,045,000 |
| 2006/03/27 | 1,371 | 1,427 | 1,371 | 1,417 | 3,335,000 |
| 2006/03/24 | 1,356 | 1,384 | 1,355 | 1,381 | 1,481,000 |
| 2006/03/23 | 1,386 | 1,387 | 1,345 | 1,345 | 1,092,000 |
| 2006/03/22 | 1,352 | 1,392 | 1,350 | 1,390 | 3,379,000 |
| 2006/03/20 | 1,301 | 1,338 | 1,289 | 1,330 | 723,000 |
| 2006/03/17 | 1,296 | 1,319 | 1,272 | 1,313 | 1,445,000 |
| 2006/03/16 | 1,325 | 1,328 | 1,283 | 1,293 | 1,767,000 |
| 2006/03/15 | 1,352 | 1,358 | 1,333 | 1,346 | 1,867,000 |
| 2006/03/14 | 1,350 | 1,365 | 1,349 | 1,357 | 1,221,000 |
| 2006/03/13 | 1,345 | 1,357 | 1,338 | 1,346 | 1,113,000 |
| 2006/03/10 | 1,308 | 1,335 | 1,300 | 1,324 | 1,864,000 |
| 2006/03/09 | 1,258 | 1,317 | 1,257 | 1,297 | 1,918,000 |
| 2006/03/08 | 1,234 | 1,252 | 1,215 | 1,252 | 1,595,000 |
| 2006/03/07 | 1,279 | 1,289 | 1,250 | 1,250 | 1,519,000 |
| 2006/03/06 | 1,253 | 1,305 | 1,239 | 1,299 | 1,323,000 |
| 2006/03/03 | 1,273 | 1,290 | 1,238 | 1,252 | 1,943,000 |
| 2006/03/02 | 1,336 | 1,350 | 1,279 | 1,293 | 2,017,000 |
| 2006/03/01 | 1,375 | 1,375 | 1,327 | 1,335 | 2,349,000 |
| 2006/02/28 | 1,359 | 1,390 | 1,320 | 1,381 | 2,419,000 |
| 2006/02/27 | 1,337 | 1,359 | 1,325 | 1,350 | 1,511,000 |
| 2006/02/24 | 1,350 | 1,359 | 1,316 | 1,344 | 1,909,000 |
| 2006/02/23 | 1,294 | 1,337 | 1,291 | 1,330 | 2,057,000 |
| 2006/02/22 | 1,270 | 1,324 | 1,263 | 1,283 | 3,632,000 |
| 2006/02/21 | 1,277 | 1,277 | 1,212 | 1,254 | 4,624,000 |
| 2006/02/20 | 1,108 | 1,163 | 1,090 | 1,110 | 6,433,000 |
| 2006/02/17 | 1,232 | 1,255 | 1,166 | 1,208 | 3,907,000 |
| 2006/02/16 | 1,246 | 1,284 | 1,235 | 1,252 | 2,485,000 |
| 2006/02/15 | 1,340 | 1,341 | 1,260 | 1,266 | 4,147,000 |
| 2006/02/14 | 1,278 | 1,320 | 1,200 | 1,289 | 4,517,000 |
| 2006/02/13 | 1,288 | 1,346 | 1,280 | 1,300 | 4,890,000 |
| 2006/02/10 | 1,384 | 1,442 | 1,335 | 1,368 | 6,369,000 |
| 2006/02/09 | 1,390 | 1,402 | 1,351 | 1,375 | 3,811,000 |
| 2006/02/08 | 1,365 | 1,365 | 1,300 | 1,310 | 2,098,000 |
| 2006/02/07 | 1,392 | 1,397 | 1,353 | 1,364 | 2,112,000 |
| 2006/02/06 | 1,387 | 1,408 | 1,372 | 1,389 | 2,708,000 |
| 2006/02/03 | 1,356 | 1,379 | 1,354 | 1,362 | 1,417,000 |
| 2006/02/02 | 1,374 | 1,394 | 1,363 | 1,369 | 5,450,000 |
| 2006/02/01 | 1,346 | 1,398 | 1,346 | 1,394 | 2,473,000 |
| 2006/01/31 | 1,355 | 1,390 | 1,331 | 1,345 | 2,080,000 |
| 2006/01/30 | 1,375 | 1,400 | 1,360 | 1,375 | 3,154,000 |
| 2006/01/27 | 1,340 | 1,348 | 1,300 | 1,320 | 3,084,000 |
| 2006/01/26 | 1,254 | 1,318 | 1,240 | 1,298 | 3,779,000 |
| 2006/01/25 | 1,257 | 1,260 | 1,210 | 1,214 | 3,250,000 |
| 2006/01/24 | 1,265 | 1,282 | 1,234 | 1,245 | 3,221,000 |
| 2006/01/23 | 1,227 | 1,285 | 1,192 | 1,264 | 4,370,000 |
| 2006/01/20 | 1,184 | 1,223 | 1,180 | 1,223 | 2,854,000 |
| 2006/01/19 | 1,155 | 1,192 | 1,155 | 1,164 | 2,800,000 |
| 2006/01/18 | 1,149 | 1,192 | 1,108 | 1,140 | 4,036,000 |
| 2006/01/17 | 1,232 | 1,271 | 1,196 | 1,209 | 2,684,000 |
| 2006/01/16 | 1,270 | 1,272 | 1,245 | 1,262 | 2,140,000 |
| 2006/01/13 | 1,188 | 1,272 | 1,177 | 1,258 | 4,464,000 |
| 2006/01/12 | 1,172 | 1,200 | 1,160 | 1,177 | 1,644,000 |
| 2006/01/11 | 1,185 | 1,186 | 1,150 | 1,175 | 2,220,000 |
| 2006/01/10 | 1,195 | 1,221 | 1,180 | 1,193 | 3,054,000 |
| 2006/01/06 | 1,190 | 1,195 | 1,164 | 1,190 | 1,792,000 |
| 2006/01/05 | 1,200 | 1,200 | 1,146 | 1,182 | 2,208,000 |
| 2006/01/04 | 1,170 | 1,185 | 1,155 | 1,183 | 2,395,000 |