花王(4452)の株価時系列情報
花王(4452)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 | 3,210 | 3,230 | 3,200 | 3,210 | 518,000 |
| 2006/12/28 | 3,250 | 3,250 | 3,200 | 3,220 | 966,000 |
| 2006/12/27 | 3,250 | 3,260 | 3,230 | 3,240 | 786,000 |
| 2006/12/26 | 3,220 | 3,230 | 3,210 | 3,220 | 663,000 |
| 2006/12/25 | 3,240 | 3,250 | 3,220 | 3,230 | 648,000 |
| 2006/12/22 | 3,240 | 3,280 | 3,230 | 3,270 | 1,096,000 |
| 2006/12/21 | 3,240 | 3,270 | 3,240 | 3,250 | 1,335,000 |
| 2006/12/20 | 3,180 | 3,270 | 3,180 | 3,240 | 2,604,000 |
| 2006/12/19 | 3,170 | 3,170 | 3,150 | 3,160 | 1,103,000 |
| 2006/12/18 | 3,170 | 3,190 | 3,150 | 3,170 | 1,696,000 |
| 2006/12/15 | 3,160 | 3,180 | 3,150 | 3,160 | 955,000 |
| 2006/12/14 | 3,190 | 3,200 | 3,150 | 3,170 | 1,779,000 |
| 2006/12/13 | 3,160 | 3,200 | 3,150 | 3,200 | 1,886,000 |
| 2006/12/12 | 3,170 | 3,200 | 3,160 | 3,190 | 2,071,000 |
| 2006/12/11 | 3,130 | 3,180 | 3,120 | 3,160 | 1,519,000 |
| 2006/12/08 | 3,120 | 3,170 | 3,120 | 3,130 | 4,178,000 |
| 2006/12/07 | 3,190 | 3,210 | 3,160 | 3,160 | 1,524,000 |
| 2006/12/06 | 3,170 | 3,180 | 3,150 | 3,150 | 1,079,000 |
| 2006/12/05 | 3,140 | 3,200 | 3,130 | 3,160 | 1,721,000 |
| 2006/12/04 | 3,130 | 3,130 | 3,090 | 3,120 | 1,448,000 |
| 2006/12/01 | 3,120 | 3,160 | 3,120 | 3,140 | 1,166,000 |
| 2006/11/30 | 3,130 | 3,140 | 3,100 | 3,120 | 1,737,000 |
| 2006/11/29 | 3,110 | 3,130 | 3,110 | 3,120 | 1,320,000 |
| 2006/11/28 | 3,100 | 3,120 | 3,090 | 3,110 | 1,083,000 |
| 2006/11/27 | 3,100 | 3,140 | 3,100 | 3,130 | 1,428,000 |
| 2006/11/24 | 3,110 | 3,120 | 3,090 | 3,100 | 1,551,000 |
| 2006/11/22 | 3,080 | 3,130 | 3,070 | 3,130 | 1,450,000 |
| 2006/11/21 | 3,100 | 3,110 | 3,080 | 3,090 | 1,649,000 |
| 2006/11/20 | 3,120 | 3,180 | 3,100 | 3,100 | 1,955,000 |
| 2006/11/17 | 3,080 | 3,130 | 3,080 | 3,100 | 1,748,000 |
| 2006/11/16 | 3,070 | 3,090 | 3,070 | 3,070 | 1,044,000 |
| 2006/11/15 | 3,070 | 3,080 | 3,050 | 3,070 | 1,279,000 |
| 2006/11/14 | 3,080 | 3,100 | 3,060 | 3,070 | 2,125,000 |
| 2006/11/13 | 3,070 | 3,090 | 3,060 | 3,080 | 2,294,000 |
| 2006/11/10 | 3,060 | 3,100 | 3,060 | 3,070 | 2,677,000 |
| 2006/11/09 | 3,070 | 3,080 | 3,040 | 3,080 | 2,180,000 |
| 2006/11/08 | 3,070 | 3,080 | 3,060 | 3,080 | 2,051,000 |
| 2006/11/07 | 3,060 | 3,090 | 3,050 | 3,070 | 1,469,000 |
| 2006/11/06 | 3,040 | 3,080 | 3,030 | 3,060 | 2,229,000 |
| 2006/11/02 | 3,090 | 3,110 | 3,070 | 3,090 | 1,504,000 |
| 2006/11/01 | 3,090 | 3,130 | 3,080 | 3,090 | 2,836,000 |
| 2006/10/31 | 3,070 | 3,090 | 3,050 | 3,070 | 2,962,000 |
| 2006/10/30 | 2,995 | 3,060 | 2,995 | 3,060 | 3,817,000 |
| 2006/10/27 | 3,060 | 3,060 | 2,985 | 2,985 | 3,627,000 |
| 2006/10/26 | 3,120 | 3,120 | 3,060 | 3,060 | 2,007,000 |
| 2006/10/25 | 3,090 | 3,140 | 3,080 | 3,090 | 3,034,000 |
| 2006/10/24 | 3,080 | 3,140 | 3,050 | 3,070 | 4,146,000 |
| 2006/10/23 | 3,230 | 3,240 | 3,190 | 3,230 | 1,120,000 |
| 2006/10/20 | 3,230 | 3,250 | 3,210 | 3,250 | 630,000 |
| 2006/10/19 | 3,250 | 3,280 | 3,210 | 3,210 | 1,129,000 |
| 2006/10/18 | 3,250 | 3,260 | 3,200 | 3,250 | 1,763,000 |
| 2006/10/17 | 3,280 | 3,290 | 3,250 | 3,270 | 1,388,000 |
| 2006/10/16 | 3,290 | 3,360 | 3,290 | 3,310 | 2,084,000 |
| 2006/10/13 | 3,270 | 3,300 | 3,270 | 3,280 | 2,850,000 |
| 2006/10/12 | 3,270 | 3,270 | 3,200 | 3,230 | 1,555,000 |
| 2006/10/11 | 3,220 | 3,300 | 3,220 | 3,230 | 2,586,000 |
| 2006/10/10 | 3,170 | 3,210 | 3,160 | 3,200 | 1,291,000 |
| 2006/10/06 | 3,170 | 3,180 | 3,150 | 3,150 | 953,000 |
| 2006/10/05 | 3,170 | 3,220 | 3,150 | 3,210 | 2,207,000 |
| 2006/10/04 | 3,160 | 3,180 | 3,100 | 3,120 | 1,619,000 |
| 2006/10/03 | 3,150 | 3,160 | 3,130 | 3,140 | 677,000 |
| 2006/10/02 | 3,120 | 3,170 | 3,120 | 3,160 | 1,224,000 |
| 2006/09/29 | 3,110 | 3,170 | 3,100 | 3,150 | 1,472,000 |
| 2006/09/28 | 3,110 | 3,120 | 3,090 | 3,120 | 1,076,000 |
| 2006/09/27 | 3,080 | 3,120 | 3,070 | 3,100 | 1,422,000 |
| 2006/09/26 | 3,040 | 3,050 | 3,030 | 3,030 | 1,045,000 |
| 2006/09/25 | 3,030 | 3,070 | 3,030 | 3,050 | 2,179,000 |
| 2006/09/22 | 3,040 | 3,040 | 3,010 | 3,020 | 1,344,000 |
| 2006/09/21 | 3,050 | 3,060 | 3,020 | 3,060 | 1,453,000 |
| 2006/09/20 | 3,060 | 3,070 | 3,040 | 3,060 | 1,371,000 |
| 2006/09/19 | 3,060 | 3,090 | 3,050 | 3,060 | 1,396,000 |
| 2006/09/15 | 3,070 | 3,090 | 3,060 | 3,070 | 900,000 |
| 2006/09/14 | 3,060 | 3,080 | 3,060 | 3,070 | 1,382,000 |
| 2006/09/13 | 3,050 | 3,070 | 3,040 | 3,060 | 1,723,000 |
| 2006/09/12 | 3,050 | 3,050 | 3,010 | 3,030 | 1,762,000 |
| 2006/09/11 | 3,070 | 3,070 | 3,040 | 3,040 | 1,750,000 |
| 2006/09/08 | 3,030 | 3,080 | 3,020 | 3,070 | 4,310,000 |
| 2006/09/07 | 3,060 | 3,070 | 3,030 | 3,040 | 2,212,000 |
| 2006/09/06 | 3,080 | 3,090 | 3,060 | 3,060 | 1,185,000 |
| 2006/09/05 | 3,090 | 3,100 | 3,050 | 3,060 | 1,348,000 |
| 2006/09/04 | 3,110 | 3,120 | 3,090 | 3,100 | 1,143,000 |
| 2006/09/01 | 3,090 | 3,120 | 3,070 | 3,100 | 1,591,000 |
| 2006/08/31 | 3,100 | 3,140 | 3,090 | 3,130 | 1,842,000 |
| 2006/08/30 | 3,120 | 3,160 | 3,120 | 3,140 | 1,019,000 |
| 2006/08/29 | 3,110 | 3,130 | 3,110 | 3,130 | 629,000 |
| 2006/08/28 | 3,160 | 3,170 | 3,130 | 3,130 | 1,016,000 |
| 2006/08/25 | 3,120 | 3,160 | 3,110 | 3,120 | 1,758,000 |
| 2006/08/24 | 3,100 | 3,110 | 3,070 | 3,100 | 1,233,000 |
| 2006/08/23 | 3,120 | 3,120 | 3,080 | 3,100 | 1,211,000 |
| 2006/08/22 | 3,060 | 3,110 | 3,050 | 3,110 | 1,632,000 |
| 2006/08/21 | 3,070 | 3,090 | 3,040 | 3,050 | 880,000 |
| 2006/08/18 | 3,030 | 3,060 | 3,030 | 3,040 | 918,000 |
| 2006/08/17 | 3,050 | 3,060 | 3,010 | 3,040 | 1,671,000 |
| 2006/08/16 | 3,060 | 3,080 | 3,050 | 3,070 | 1,533,000 |
| 2006/08/15 | 3,100 | 3,100 | 3,050 | 3,060 | 1,143,000 |
| 2006/08/14 | 3,030 | 3,100 | 3,020 | 3,100 | 785,000 |
| 2006/08/11 | 3,040 | 3,050 | 3,020 | 3,020 | 924,000 |
| 2006/08/10 | 3,040 | 3,040 | 3,010 | 3,030 | 888,000 |
| 2006/08/09 | 3,000 | 3,040 | 2,970 | 3,040 | 1,029,000 |
| 2006/08/08 | 2,985 | 3,010 | 2,970 | 3,010 | 1,478,000 |
| 2006/08/07 | 3,010 | 3,020 | 2,970 | 2,980 | 1,622,000 |
| 2006/08/04 | 3,030 | 3,030 | 3,000 | 3,020 | 937,000 |
| 2006/08/03 | 3,010 | 3,040 | 3,010 | 3,020 | 2,160,000 |
| 2006/08/02 | 2,990 | 3,000 | 2,955 | 3,000 | 1,931,000 |
| 2006/08/01 | 2,975 | 2,990 | 2,950 | 2,990 | 1,902,000 |
| 2006/07/31 | 3,000 | 3,000 | 2,945 | 2,980 | 1,978,000 |
| 2006/07/28 | 2,985 | 2,985 | 2,940 | 2,965 | 2,249,000 |
| 2006/07/27 | 2,980 | 3,020 | 2,965 | 3,000 | 1,854,000 |
| 2006/07/26 | 3,010 | 3,010 | 2,975 | 2,975 | 2,404,000 |
| 2006/07/25 | 3,010 | 3,050 | 3,000 | 3,030 | 1,871,000 |
| 2006/07/24 | 3,010 | 3,060 | 2,985 | 3,030 | 2,128,000 |
| 2006/07/21 | 3,030 | 3,040 | 3,000 | 3,000 | 819,000 |
| 2006/07/20 | 3,040 | 3,040 | 3,000 | 3,040 | 1,522,000 |
| 2006/07/19 | 3,020 | 3,040 | 2,990 | 3,020 | 2,737,000 |
| 2006/07/18 | 3,010 | 3,060 | 2,980 | 3,010 | 2,450,000 |
| 2006/07/14 | 2,995 | 3,050 | 2,965 | 3,010 | 2,095,000 |
| 2006/07/13 | 2,985 | 3,090 | 2,985 | 3,020 | 1,812,000 |
| 2006/07/12 | 3,080 | 3,100 | 3,020 | 3,030 | 2,142,000 |
| 2006/07/11 | 3,030 | 3,100 | 3,030 | 3,080 | 1,784,000 |
| 2006/07/10 | 2,985 | 3,060 | 2,985 | 3,040 | 1,557,000 |
| 2006/07/07 | 2,995 | 3,010 | 2,975 | 2,985 | 852,000 |
| 2006/07/06 | 3,050 | 3,060 | 2,950 | 2,950 | 2,621,000 |
| 2006/07/05 | 3,050 | 3,080 | 3,010 | 3,040 | 2,235,000 |
| 2006/07/04 | 3,030 | 3,050 | 3,020 | 3,040 | 1,206,000 |
| 2006/07/03 | 3,020 | 3,040 | 3,000 | 3,010 | 1,825,000 |
| 2006/06/30 | 2,975 | 2,995 | 2,975 | 2,995 | 2,840,000 |
| 2006/06/29 | 2,855 | 2,915 | 2,840 | 2,915 | 2,075,000 |
| 2006/06/28 | 2,860 | 2,880 | 2,830 | 2,850 | 2,412,000 |
| 2006/06/27 | 2,925 | 2,945 | 2,895 | 2,930 | 2,206,000 |
| 2006/06/26 | 2,825 | 2,880 | 2,800 | 2,870 | 2,543,000 |
| 2006/06/23 | 2,900 | 2,920 | 2,820 | 2,865 | 3,129,000 |
| 2006/06/22 | 2,880 | 2,935 | 2,875 | 2,935 | 1,453,000 |
| 2006/06/21 | 2,905 | 2,910 | 2,845 | 2,890 | 2,286,000 |
| 2006/06/20 | 2,895 | 2,895 | 2,860 | 2,870 | 1,976,000 |
| 2006/06/19 | 2,845 | 2,880 | 2,830 | 2,850 | 1,375,000 |
| 2006/06/16 | 2,850 | 2,870 | 2,805 | 2,815 | 2,057,000 |
| 2006/06/15 | 2,810 | 2,820 | 2,750 | 2,775 | 2,840,000 |
| 2006/06/14 | 2,745 | 2,835 | 2,745 | 2,800 | 2,585,000 |
| 2006/06/13 | 2,795 | 2,855 | 2,785 | 2,785 | 5,176,000 |
| 2006/06/12 | 2,740 | 2,770 | 2,710 | 2,755 | 1,574,000 |
| 2006/06/09 | 2,685 | 2,775 | 2,685 | 2,745 | 5,642,000 |
| 2006/06/08 | 2,830 | 2,830 | 2,675 | 2,700 | 3,705,000 |
| 2006/06/07 | 2,860 | 2,915 | 2,830 | 2,830 | 3,726,000 |
| 2006/06/06 | 2,800 | 2,830 | 2,790 | 2,820 | 1,681,000 |
| 2006/06/05 | 2,810 | 2,870 | 2,790 | 2,830 | 2,366,000 |
| 2006/06/02 | 2,825 | 2,825 | 2,765 | 2,805 | 4,663,000 |
| 2006/06/01 | 2,825 | 2,845 | 2,810 | 2,830 | 2,354,000 |
| 2006/05/31 | 2,825 | 2,845 | 2,795 | 2,795 | 3,416,000 |
| 2006/05/30 | 2,890 | 2,895 | 2,865 | 2,875 | 1,259,000 |
| 2006/05/29 | 2,920 | 2,920 | 2,885 | 2,890 | 1,409,000 |
| 2006/05/26 | 2,940 | 2,940 | 2,885 | 2,900 | 1,752,000 |
| 2006/05/25 | 2,905 | 2,915 | 2,890 | 2,900 | 1,714,000 |
| 2006/05/24 | 2,945 | 2,950 | 2,880 | 2,925 | 4,142,000 |
| 2006/05/23 | 2,940 | 2,970 | 2,920 | 2,920 | 3,598,000 |
| 2006/05/22 | 2,920 | 2,940 | 2,910 | 2,915 | 3,776,000 |
| 2006/05/19 | 2,935 | 2,935 | 2,885 | 2,910 | 3,148,000 |
| 2006/05/18 | 2,950 | 2,975 | 2,930 | 2,950 | 3,951,000 |
| 2006/05/17 | 2,980 | 3,020 | 2,980 | 2,990 | 3,236,000 |
| 2006/05/16 | 2,990 | 3,010 | 2,960 | 2,965 | 4,098,000 |
| 2006/05/15 | 3,010 | 3,020 | 2,985 | 3,000 | 3,584,000 |
| 2006/05/12 | 3,110 | 3,120 | 3,000 | 3,040 | 4,919,000 |
| 2006/05/11 | 3,160 | 3,180 | 3,150 | 3,160 | 1,937,000 |
| 2006/05/10 | 3,140 | 3,210 | 3,120 | 3,160 | 6,122,000 |
| 2006/05/09 | 3,120 | 3,120 | 3,110 | 3,120 | 1,472,000 |
| 2006/05/08 | 3,130 | 3,130 | 3,100 | 3,110 | 1,774,000 |
| 2006/05/02 | 3,100 | 3,110 | 3,090 | 3,090 | 1,201,000 |
| 2006/05/01 | 3,080 | 3,090 | 3,080 | 3,080 | 894,000 |
| 2006/04/28 | 3,060 | 3,080 | 3,040 | 3,060 | 2,502,000 |
| 2006/04/27 | 3,110 | 3,110 | 3,050 | 3,070 | 1,126,000 |
| 2006/04/26 | 3,080 | 3,120 | 3,060 | 3,080 | 2,065,000 |
| 2006/04/25 | 3,000 | 3,080 | 3,000 | 3,060 | 2,330,000 |
| 2006/04/24 | 3,090 | 3,090 | 3,010 | 3,020 | 2,720,000 |
| 2006/04/21 | 3,050 | 3,120 | 3,050 | 3,110 | 2,121,000 |
| 2006/04/20 | 3,120 | 3,130 | 3,080 | 3,080 | 1,695,000 |
| 2006/04/19 | 3,150 | 3,150 | 3,110 | 3,120 | 2,637,000 |
| 2006/04/18 | 3,140 | 3,160 | 3,120 | 3,130 | 1,475,000 |
| 2006/04/17 | 3,190 | 3,200 | 3,150 | 3,150 | 945,000 |
| 2006/04/14 | 3,250 | 3,250 | 3,170 | 3,180 | 1,692,000 |
| 2006/04/13 | 3,230 | 3,250 | 3,150 | 3,220 | 1,662,000 |
| 2006/04/12 | 3,220 | 3,250 | 3,210 | 3,230 | 2,351,000 |
| 2006/04/11 | 3,200 | 3,230 | 3,180 | 3,210 | 1,723,000 |
| 2006/04/10 | 3,160 | 3,210 | 3,150 | 3,210 | 1,725,000 |
| 2006/04/07 | 3,210 | 3,220 | 3,160 | 3,190 | 1,593,000 |
| 2006/04/06 | 3,210 | 3,230 | 3,190 | 3,200 | 2,350,000 |
| 2006/04/05 | 3,160 | 3,190 | 3,150 | 3,190 | 1,609,000 |
| 2006/04/04 | 3,150 | 3,170 | 3,140 | 3,150 | 1,369,000 |
| 2006/04/03 | 3,130 | 3,190 | 3,120 | 3,140 | 2,934,000 |
| 2006/03/31 | 3,140 | 3,140 | 3,060 | 3,100 | 3,304,000 |
| 2006/03/30 | 3,200 | 3,200 | 3,120 | 3,130 | 2,451,000 |
| 2006/03/29 | 3,150 | 3,200 | 3,150 | 3,190 | 1,997,000 |
| 2006/03/28 | 3,170 | 3,170 | 3,130 | 3,160 | 1,866,000 |
| 2006/03/27 | 3,150 | 3,180 | 3,140 | 3,180 | 2,245,000 |
| 2006/03/24 | 3,150 | 3,160 | 3,120 | 3,130 | 2,995,000 |
| 2006/03/23 | 3,250 | 3,250 | 3,180 | 3,200 | 1,076,000 |
| 2006/03/22 | 3,220 | 3,250 | 3,200 | 3,220 | 1,856,000 |
| 2006/03/20 | 3,240 | 3,290 | 3,230 | 3,290 | 932,000 |
| 2006/03/17 | 3,200 | 3,260 | 3,200 | 3,260 | 930,000 |
| 2006/03/16 | 3,230 | 3,240 | 3,170 | 3,190 | 1,742,000 |
| 2006/03/15 | 3,270 | 3,270 | 3,230 | 3,240 | 747,000 |
| 2006/03/14 | 3,280 | 3,280 | 3,250 | 3,260 | 840,000 |
| 2006/03/13 | 3,260 | 3,300 | 3,260 | 3,300 | 806,000 |
| 2006/03/10 | 3,270 | 3,280 | 3,240 | 3,250 | 3,417,000 |
| 2006/03/09 | 3,190 | 3,280 | 3,180 | 3,270 | 1,755,000 |
| 2006/03/08 | 3,150 | 3,160 | 3,110 | 3,150 | 1,795,000 |
| 2006/03/07 | 3,240 | 3,240 | 3,170 | 3,170 | 1,292,000 |
| 2006/03/06 | 3,190 | 3,220 | 3,160 | 3,220 | 1,705,000 |
| 2006/03/03 | 3,210 | 3,260 | 3,200 | 3,220 | 2,176,000 |
| 2006/03/02 | 3,200 | 3,250 | 3,190 | 3,200 | 2,059,000 |
| 2006/03/01 | 3,150 | 3,180 | 3,130 | 3,170 | 3,575,000 |
| 2006/02/28 | 3,150 | 3,170 | 3,120 | 3,160 | 2,705,000 |
| 2006/02/27 | 3,140 | 3,160 | 3,110 | 3,160 | 2,784,000 |
| 2006/02/24 | 3,120 | 3,120 | 3,090 | 3,120 | 1,008,000 |
| 2006/02/23 | 3,130 | 3,130 | 3,100 | 3,120 | 1,635,000 |
| 2006/02/22 | 3,110 | 3,120 | 3,080 | 3,080 | 1,542,000 |
| 2006/02/21 | 3,090 | 3,140 | 3,070 | 3,130 | 3,130,000 |
| 2006/02/20 | 3,020 | 3,080 | 3,010 | 3,040 | 2,182,000 |
| 2006/02/17 | 3,050 | 3,160 | 3,040 | 3,070 | 2,620,000 |
| 2006/02/16 | 3,040 | 3,060 | 3,000 | 3,020 | 2,924,000 |
| 2006/02/15 | 3,070 | 3,100 | 3,020 | 3,070 | 2,342,000 |
| 2006/02/14 | 3,080 | 3,110 | 3,030 | 3,090 | 2,430,000 |
| 2006/02/13 | 3,100 | 3,140 | 3,080 | 3,090 | 1,820,000 |
| 2006/02/10 | 3,160 | 3,160 | 3,090 | 3,100 | 2,467,000 |
| 2006/02/09 | 3,190 | 3,190 | 3,140 | 3,170 | 1,566,000 |
| 2006/02/08 | 3,210 | 3,240 | 3,080 | 3,140 | 2,226,000 |
| 2006/02/07 | 3,200 | 3,210 | 3,190 | 3,200 | 980,000 |
| 2006/02/06 | 3,230 | 3,230 | 3,180 | 3,190 | 1,190,000 |
| 2006/02/03 | 3,280 | 3,280 | 3,190 | 3,220 | 1,582,000 |
| 2006/02/02 | 3,330 | 3,340 | 3,250 | 3,280 | 2,331,000 |
| 2006/02/01 | 3,310 | 3,370 | 3,270 | 3,290 | 3,849,000 |
| 2006/01/31 | 3,360 | 3,400 | 3,350 | 3,380 | 1,787,000 |
| 2006/01/30 | 3,390 | 3,420 | 3,370 | 3,370 | 2,116,000 |
| 2006/01/27 | 3,260 | 3,400 | 3,250 | 3,400 | 2,596,000 |
| 2006/01/26 | 3,210 | 3,260 | 3,200 | 3,260 | 1,685,000 |
| 2006/01/25 | 3,250 | 3,260 | 3,200 | 3,230 | 1,846,000 |
| 2006/01/24 | 3,220 | 3,280 | 3,190 | 3,280 | 3,372,000 |
| 2006/01/23 | 3,100 | 3,300 | 3,080 | 3,140 | 4,725,000 |
| 2006/01/20 | 3,060 | 3,130 | 3,040 | 3,090 | 2,433,000 |
| 2006/01/19 | 3,080 | 3,090 | 3,010 | 3,050 | 2,593,000 |
| 2006/01/18 | 3,020 | 3,090 | 2,995 | 3,050 | 3,647,000 |
| 2006/01/17 | 3,060 | 3,140 | 3,030 | 3,040 | 2,510,000 |
| 2006/01/16 | 3,050 | 3,060 | 3,030 | 3,050 | 977,000 |
| 2006/01/13 | 3,120 | 3,120 | 3,030 | 3,040 | 2,440,000 |
| 2006/01/12 | 3,100 | 3,110 | 3,050 | 3,100 | 1,213,000 |
| 2006/01/11 | 3,080 | 3,090 | 3,030 | 3,050 | 2,264,000 |
| 2006/01/10 | 3,130 | 3,140 | 3,030 | 3,090 | 2,193,000 |
| 2006/01/06 | 3,130 | 3,150 | 3,120 | 3,140 | 1,263,000 |
| 2006/01/05 | 3,140 | 3,170 | 3,130 | 3,130 | 1,461,000 |
| 2006/01/04 | 3,180 | 3,180 | 3,110 | 3,130 | 1,015,000 |