第一三共(4568)の株価時系列情報
第一三共(4568)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 | 3,760 | 3,770 | 3,720 | 3,720 | 601,700 |
| 2006/12/28 | 3,720 | 3,750 | 3,710 | 3,720 | 797,100 |
| 2006/12/27 | 3,750 | 3,770 | 3,700 | 3,700 | 1,100,800 |
| 2006/12/26 | 3,690 | 3,730 | 3,680 | 3,710 | 703,700 |
| 2006/12/25 | 3,680 | 3,730 | 3,680 | 3,700 | 550,900 |
| 2006/12/22 | 3,730 | 3,760 | 3,670 | 3,700 | 1,291,400 |
| 2006/12/21 | 3,730 | 3,790 | 3,720 | 3,750 | 3,510,000 |
| 2006/12/20 | 3,610 | 3,680 | 3,600 | 3,660 | 2,456,000 |
| 2006/12/19 | 3,620 | 3,640 | 3,590 | 3,590 | 1,484,300 |
| 2006/12/18 | 3,570 | 3,600 | 3,550 | 3,580 | 1,218,600 |
| 2006/12/15 | 3,600 | 3,600 | 3,550 | 3,550 | 1,328,500 |
| 2006/12/14 | 3,580 | 3,600 | 3,540 | 3,590 | 1,115,900 |
| 2006/12/13 | 3,560 | 3,610 | 3,540 | 3,580 | 1,562,700 |
| 2006/12/12 | 3,590 | 3,620 | 3,580 | 3,590 | 1,215,200 |
| 2006/12/11 | 3,520 | 3,590 | 3,510 | 3,570 | 1,436,400 |
| 2006/12/08 | 3,500 | 3,540 | 3,470 | 3,500 | 4,718,700 |
| 2006/12/07 | 3,550 | 3,580 | 3,540 | 3,550 | 1,288,800 |
| 2006/12/06 | 3,490 | 3,530 | 3,490 | 3,520 | 2,322,200 |
| 2006/12/05 | 3,480 | 3,490 | 3,420 | 3,440 | 2,450,900 |
| 2006/12/04 | 3,500 | 3,520 | 3,450 | 3,510 | 1,467,000 |
| 2006/12/01 | 3,540 | 3,570 | 3,500 | 3,500 | 2,454,100 |
| 2006/11/30 | 3,530 | 3,570 | 3,500 | 3,560 | 2,995,000 |
| 2006/11/29 | 3,450 | 3,490 | 3,440 | 3,490 | 1,807,900 |
| 2006/11/28 | 3,420 | 3,460 | 3,410 | 3,460 | 1,855,900 |
| 2006/11/27 | 3,310 | 3,480 | 3,310 | 3,460 | 2,815,000 |
| 2006/11/24 | 3,350 | 3,410 | 3,330 | 3,360 | 3,682,000 |
| 2006/11/22 | 3,330 | 3,330 | 3,200 | 3,270 | 2,747,400 |
| 2006/11/21 | 3,280 | 3,340 | 3,260 | 3,320 | 2,018,400 |
| 2006/11/20 | 3,270 | 3,350 | 3,260 | 3,310 | 2,923,600 |
| 2006/11/17 | 3,220 | 3,260 | 3,210 | 3,240 | 2,250,900 |
| 2006/11/16 | 3,290 | 3,310 | 3,210 | 3,220 | 2,607,200 |
| 2006/11/15 | 3,220 | 3,280 | 3,200 | 3,220 | 2,584,000 |
| 2006/11/14 | 3,210 | 3,230 | 3,180 | 3,190 | 2,945,200 |
| 2006/11/13 | 3,200 | 3,240 | 3,170 | 3,180 | 2,772,800 |
| 2006/11/10 | 3,380 | 3,400 | 3,230 | 3,240 | 4,479,600 |
| 2006/11/09 | 3,450 | 3,470 | 3,410 | 3,430 | 1,229,600 |
| 2006/11/08 | 3,430 | 3,480 | 3,400 | 3,470 | 1,605,900 |
| 2006/11/07 | 3,460 | 3,480 | 3,430 | 3,430 | 1,425,800 |
| 2006/11/06 | 3,480 | 3,500 | 3,410 | 3,500 | 1,867,000 |
| 2006/11/02 | 3,450 | 3,500 | 3,450 | 3,500 | 882,700 |
| 2006/11/01 | 3,480 | 3,500 | 3,450 | 3,480 | 1,027,400 |
| 2006/10/31 | 3,500 | 3,510 | 3,450 | 3,480 | 2,364,400 |
| 2006/10/30 | 3,450 | 3,500 | 3,430 | 3,450 | 2,824,100 |
| 2006/10/27 | 3,440 | 3,460 | 3,400 | 3,420 | 1,308,100 |
| 2006/10/26 | 3,470 | 3,490 | 3,450 | 3,460 | 885,200 |
| 2006/10/25 | 3,450 | 3,500 | 3,440 | 3,490 | 1,742,100 |
| 2006/10/24 | 3,400 | 3,420 | 3,380 | 3,410 | 1,941,400 |
| 2006/10/23 | 3,420 | 3,440 | 3,390 | 3,430 | 1,296,300 |
| 2006/10/20 | 3,370 | 3,430 | 3,350 | 3,430 | 1,398,500 |
| 2006/10/19 | 3,360 | 3,400 | 3,350 | 3,370 | 1,259,300 |
| 2006/10/18 | 3,410 | 3,410 | 3,340 | 3,390 | 818,000 |
| 2006/10/17 | 3,430 | 3,440 | 3,370 | 3,390 | 1,196,300 |
| 2006/10/16 | 3,460 | 3,490 | 3,450 | 3,460 | 1,241,600 |
| 2006/10/13 | 3,420 | 3,480 | 3,380 | 3,460 | 4,570,100 |
| 2006/10/12 | 3,440 | 3,470 | 3,410 | 3,410 | 2,931,100 |
| 2006/10/11 | 3,370 | 3,430 | 3,350 | 3,390 | 1,777,600 |
| 2006/10/10 | 3,430 | 3,450 | 3,390 | 3,390 | 2,894,900 |
| 2006/10/06 | 3,400 | 3,420 | 3,380 | 3,390 | 2,129,300 |
| 2006/10/05 | 3,440 | 3,450 | 3,390 | 3,440 | 2,239,600 |
| 2006/10/04 | 3,400 | 3,450 | 3,380 | 3,410 | 2,490,900 |
| 2006/10/03 | 3,420 | 3,440 | 3,360 | 3,400 | 1,938,300 |
| 2006/10/02 | 3,400 | 3,450 | 3,390 | 3,420 | 2,208,700 |
| 2006/09/29 | 3,320 | 3,360 | 3,310 | 3,350 | 2,349,500 |
| 2006/09/28 | 3,230 | 3,300 | 3,220 | 3,280 | 2,153,000 |
| 2006/09/27 | 3,210 | 3,280 | 3,190 | 3,280 | 1,575,400 |
| 2006/09/26 | 3,130 | 3,190 | 3,120 | 3,160 | 1,035,600 |
| 2006/09/25 | 3,180 | 3,200 | 3,090 | 3,190 | 2,695,600 |
| 2006/09/22 | 3,300 | 3,310 | 3,200 | 3,230 | 1,822,200 |
| 2006/09/21 | 3,280 | 3,330 | 3,270 | 3,330 | 1,192,800 |
| 2006/09/20 | 3,240 | 3,310 | 3,230 | 3,300 | 2,047,900 |
| 2006/09/19 | 3,350 | 3,390 | 3,210 | 3,230 | 1,765,900 |
| 2006/09/15 | 3,300 | 3,340 | 3,270 | 3,310 | 1,667,600 |
| 2006/09/14 | 3,240 | 3,310 | 3,240 | 3,310 | 1,923,800 |
| 2006/09/13 | 3,210 | 3,250 | 3,180 | 3,240 | 1,559,200 |
| 2006/09/12 | 3,140 | 3,210 | 3,120 | 3,210 | 1,937,700 |
| 2006/09/11 | 3,100 | 3,130 | 3,080 | 3,090 | 1,187,500 |
| 2006/09/08 | 3,090 | 3,170 | 3,070 | 3,150 | 3,588,200 |
| 2006/09/07 | 3,160 | 3,160 | 3,100 | 3,120 | 1,643,200 |
| 2006/09/06 | 3,160 | 3,200 | 3,130 | 3,130 | 1,697,300 |
| 2006/09/05 | 3,200 | 3,210 | 3,150 | 3,150 | 1,350,700 |
| 2006/09/04 | 3,260 | 3,280 | 3,220 | 3,220 | 924,100 |
| 2006/09/01 | 3,220 | 3,250 | 3,200 | 3,240 | 1,153,000 |
| 2006/08/31 | 3,190 | 3,250 | 3,180 | 3,240 | 1,818,000 |
| 2006/08/30 | 3,170 | 3,190 | 3,160 | 3,190 | 1,140,600 |
| 2006/08/29 | 3,160 | 3,170 | 3,140 | 3,160 | 1,001,900 |
| 2006/08/28 | 3,180 | 3,190 | 3,130 | 3,150 | 1,486,600 |
| 2006/08/25 | 3,210 | 3,250 | 3,180 | 3,180 | 1,689,300 |
| 2006/08/24 | 3,200 | 3,210 | 3,160 | 3,170 | 1,499,800 |
| 2006/08/23 | 3,210 | 3,260 | 3,190 | 3,210 | 1,985,700 |
| 2006/08/22 | 3,230 | 3,240 | 3,200 | 3,220 | 1,647,100 |
| 2006/08/21 | 3,240 | 3,240 | 3,180 | 3,210 | 1,342,100 |
| 2006/08/18 | 3,210 | 3,230 | 3,180 | 3,200 | 1,641,700 |
| 2006/08/17 | 3,240 | 3,250 | 3,140 | 3,160 | 2,143,800 |
| 2006/08/16 | 3,210 | 3,250 | 3,190 | 3,240 | 2,628,800 |
| 2006/08/15 | 3,170 | 3,230 | 3,140 | 3,190 | 1,656,800 |
| 2006/08/14 | 3,120 | 3,180 | 3,080 | 3,180 | 1,515,800 |
| 2006/08/11 | 3,200 | 3,250 | 3,150 | 3,160 | 3,091,600 |
| 2006/08/10 | 3,180 | 3,220 | 3,170 | 3,180 | 2,009,400 |
| 2006/08/09 | 3,170 | 3,200 | 3,050 | 3,180 | 5,362,000 |
| 2006/08/08 | 3,180 | 3,200 | 3,140 | 3,170 | 1,985,700 |
| 2006/08/07 | 3,270 | 3,290 | 3,150 | 3,150 | 1,751,100 |
| 2006/08/04 | 3,250 | 3,290 | 3,190 | 3,220 | 2,047,000 |
| 2006/08/03 | 3,290 | 3,310 | 3,220 | 3,220 | 1,347,800 |
| 2006/08/02 | 3,130 | 3,310 | 3,130 | 3,310 | 3,029,700 |
| 2006/08/01 | 3,200 | 3,290 | 3,190 | 3,230 | 2,456,300 |
| 2006/07/31 | 3,160 | 3,210 | 3,120 | 3,150 | 2,716,500 |
| 2006/07/28 | 3,360 | 3,390 | 3,190 | 3,210 | 2,977,200 |
| 2006/07/27 | 3,290 | 3,420 | 3,270 | 3,410 | 3,818,200 |
| 2006/07/26 | 3,190 | 3,300 | 3,190 | 3,260 | 3,008,400 |
| 2006/07/25 | 3,170 | 3,170 | 3,120 | 3,170 | 1,201,600 |
| 2006/07/24 | 3,040 | 3,170 | 3,030 | 3,140 | 1,362,600 |
| 2006/07/21 | 3,090 | 3,110 | 3,040 | 3,100 | 1,332,100 |
| 2006/07/20 | 3,060 | 3,100 | 2,975 | 3,100 | 2,003,000 |
| 2006/07/19 | 2,990 | 3,050 | 2,965 | 2,970 | 1,389,700 |
| 2006/07/18 | 3,010 | 3,010 | 2,955 | 2,970 | 2,147,500 |
| 2006/07/14 | 2,990 | 3,010 | 2,970 | 2,970 | 3,151,900 |
| 2006/07/13 | 3,100 | 3,130 | 3,060 | 3,090 | 1,682,000 |
| 2006/07/12 | 3,000 | 3,090 | 3,000 | 3,090 | 1,483,300 |
| 2006/07/11 | 3,010 | 3,070 | 3,000 | 3,050 | 3,218,800 |
| 2006/07/10 | 2,920 | 3,040 | 2,920 | 3,020 | 2,580,600 |
| 2006/07/07 | 3,010 | 3,040 | 2,995 | 3,010 | 2,264,600 |
| 2006/07/06 | 2,980 | 3,030 | 2,965 | 3,020 | 2,408,600 |
| 2006/07/05 | 3,030 | 3,040 | 2,975 | 2,980 | 1,498,300 |
| 2006/07/04 | 3,080 | 3,090 | 3,020 | 3,040 | 1,379,900 |
| 2006/07/03 | 3,170 | 3,170 | 3,050 | 3,080 | 1,808,000 |
| 2006/06/30 | 3,130 | 3,170 | 3,120 | 3,150 | 1,871,200 |
| 2006/06/29 | 2,980 | 3,100 | 2,980 | 3,100 | 2,103,100 |
| 2006/06/28 | 2,950 | 2,980 | 2,905 | 2,975 | 2,225,100 |
| 2006/06/27 | 2,935 | 2,975 | 2,915 | 2,960 | 838,400 |
| 2006/06/26 | 2,850 | 2,965 | 2,840 | 2,945 | 1,489,300 |
| 2006/06/23 | 2,950 | 2,975 | 2,880 | 2,890 | 1,473,100 |
| 2006/06/22 | 2,980 | 3,000 | 2,970 | 3,000 | 1,691,700 |
| 2006/06/21 | 2,910 | 2,955 | 2,845 | 2,940 | 2,775,600 |
| 2006/06/20 | 2,920 | 2,960 | 2,890 | 2,930 | 2,862,300 |
| 2006/06/19 | 2,725 | 2,900 | 2,705 | 2,890 | 3,089,800 |
| 2006/06/16 | 2,780 | 2,830 | 2,710 | 2,725 | 3,352,000 |
| 2006/06/15 | 2,800 | 2,890 | 2,770 | 2,780 | 4,693,200 |
| 2006/06/14 | 2,810 | 2,925 | 2,780 | 2,885 | 2,494,300 |
| 2006/06/13 | 2,850 | 2,880 | 2,785 | 2,785 | 1,664,700 |
| 2006/06/12 | 2,825 | 2,895 | 2,820 | 2,880 | 1,707,800 |
| 2006/06/09 | 2,930 | 2,940 | 2,780 | 2,855 | 7,276,400 |
| 2006/06/08 | 3,040 | 3,070 | 2,945 | 2,970 | 3,462,800 |
| 2006/06/07 | 3,010 | 3,060 | 3,000 | 3,020 | 2,411,500 |
| 2006/06/06 | 3,040 | 3,070 | 3,020 | 3,060 | 2,627,600 |
| 2006/06/05 | 3,030 | 3,050 | 3,000 | 3,030 | 1,536,000 |
| 2006/06/02 | 2,965 | 3,010 | 2,910 | 3,010 | 2,657,700 |
| 2006/06/01 | 2,960 | 2,995 | 2,945 | 2,980 | 2,910,600 |
| 2006/05/31 | 2,975 | 3,060 | 2,970 | 3,060 | 5,058,100 |
| 2006/05/30 | 2,950 | 2,985 | 2,900 | 2,965 | 2,471,700 |
| 2006/05/29 | 2,955 | 2,980 | 2,925 | 2,960 | 2,804,200 |
| 2006/05/26 | 2,825 | 2,915 | 2,815 | 2,915 | 2,630,400 |
| 2006/05/25 | 2,850 | 2,895 | 2,845 | 2,865 | 2,156,900 |
| 2006/05/24 | 2,880 | 2,900 | 2,825 | 2,870 | 2,730,300 |
| 2006/05/23 | 2,830 | 2,910 | 2,800 | 2,880 | 2,632,900 |
| 2006/05/22 | 2,885 | 2,895 | 2,825 | 2,830 | 2,181,500 |
| 2006/05/19 | 2,805 | 2,880 | 2,805 | 2,860 | 2,076,000 |
| 2006/05/18 | 2,830 | 2,880 | 2,800 | 2,805 | 1,934,900 |
| 2006/05/17 | 2,915 | 2,970 | 2,870 | 2,910 | 2,800,200 |
| 2006/05/16 | 2,900 | 2,975 | 2,890 | 2,910 | 3,301,100 |
| 2006/05/15 | 2,805 | 2,930 | 2,760 | 2,900 | 2,941,500 |
| 2006/05/12 | 2,785 | 2,830 | 2,725 | 2,765 | 2,938,700 |
| 2006/05/11 | 2,840 | 2,875 | 2,780 | 2,790 | 1,881,800 |
| 2006/05/10 | 2,820 | 2,850 | 2,760 | 2,800 | 2,716,200 |
| 2006/05/09 | 2,865 | 2,885 | 2,830 | 2,835 | 2,561,000 |
| 2006/05/08 | 3,020 | 3,020 | 2,915 | 2,945 | 1,604,900 |
| 2006/05/02 | 2,930 | 2,980 | 2,900 | 2,940 | 1,251,200 |
| 2006/05/01 | 2,975 | 2,995 | 2,915 | 2,940 | 1,309,000 |
| 2006/04/28 | 2,875 | 3,010 | 2,855 | 2,935 | 4,072,800 |
| 2006/04/27 | 2,870 | 2,885 | 2,825 | 2,840 | 1,601,800 |
| 2006/04/26 | 2,885 | 2,915 | 2,860 | 2,875 | 2,093,600 |
| 2006/04/25 | 2,900 | 2,935 | 2,870 | 2,895 | 2,924,500 |
| 2006/04/24 | 3,080 | 3,100 | 2,975 | 3,000 | 2,552,300 |
| 2006/04/21 | 3,020 | 3,130 | 3,010 | 3,130 | 4,232,100 |
| 2006/04/20 | 2,930 | 3,010 | 2,930 | 2,995 | 3,973,500 |
| 2006/04/19 | 2,855 | 2,905 | 2,850 | 2,885 | 2,519,500 |
| 2006/04/18 | 2,800 | 2,810 | 2,780 | 2,785 | 1,684,000 |
| 2006/04/17 | 2,850 | 2,885 | 2,835 | 2,840 | 1,254,400 |
| 2006/04/14 | 2,865 | 2,870 | 2,805 | 2,830 | 1,292,600 |
| 2006/04/13 | 2,850 | 2,865 | 2,780 | 2,840 | 1,804,600 |
| 2006/04/12 | 2,870 | 2,910 | 2,815 | 2,840 | 2,836,500 |
| 2006/04/11 | 2,820 | 2,825 | 2,780 | 2,805 | 1,558,600 |
| 2006/04/10 | 2,820 | 2,835 | 2,800 | 2,810 | 1,807,400 |
| 2006/04/07 | 2,810 | 2,875 | 2,780 | 2,825 | 1,253,500 |
| 2006/04/06 | 2,810 | 2,815 | 2,780 | 2,795 | 1,961,200 |
| 2006/04/05 | 2,840 | 2,890 | 2,780 | 2,805 | 3,128,400 |
| 2006/04/04 | 2,765 | 2,815 | 2,725 | 2,815 | 3,473,000 |
| 2006/04/03 | 2,805 | 2,815 | 2,700 | 2,760 | 4,518,800 |
| 2006/03/31 | 2,700 | 2,710 | 2,665 | 2,685 | 3,022,300 |
| 2006/03/30 | 2,685 | 2,690 | 2,610 | 2,650 | 2,979,500 |
| 2006/03/29 | 2,610 | 2,645 | 2,605 | 2,625 | 4,152,800 |
| 2006/03/28 | 2,515 | 2,570 | 2,505 | 2,560 | 1,357,800 |
| 2006/03/27 | 2,510 | 2,565 | 2,510 | 2,545 | 1,966,300 |
| 2006/03/24 | 2,555 | 2,570 | 2,550 | 2,550 | 1,065,100 |
| 2006/03/23 | 2,570 | 2,575 | 2,540 | 2,550 | 1,018,400 |
| 2006/03/22 | 2,565 | 2,565 | 2,515 | 2,555 | 1,858,900 |
| 2006/03/20 | 2,525 | 2,585 | 2,515 | 2,560 | 1,953,200 |
| 2006/03/17 | 2,545 | 2,560 | 2,510 | 2,515 | 1,524,100 |
| 2006/03/16 | 2,525 | 2,550 | 2,510 | 2,525 | 1,104,400 |
| 2006/03/15 | 2,545 | 2,560 | 2,525 | 2,525 | 1,543,700 |
| 2006/03/14 | 2,540 | 2,545 | 2,520 | 2,535 | 1,046,300 |
| 2006/03/13 | 2,510 | 2,545 | 2,500 | 2,545 | 1,559,200 |
| 2006/03/10 | 2,500 | 2,510 | 2,485 | 2,490 | 4,630,900 |
| 2006/03/09 | 2,450 | 2,495 | 2,440 | 2,495 | 2,459,000 |
| 2006/03/08 | 2,375 | 2,450 | 2,375 | 2,440 | 2,235,800 |
| 2006/03/07 | 2,370 | 2,400 | 2,370 | 2,380 | 1,645,200 |
| 2006/03/06 | 2,405 | 2,410 | 2,375 | 2,410 | 1,106,700 |
| 2006/03/03 | 2,375 | 2,400 | 2,360 | 2,370 | 984,500 |
| 2006/03/02 | 2,340 | 2,370 | 2,340 | 2,360 | 1,440,200 |
| 2006/03/01 | 2,355 | 2,370 | 2,335 | 2,335 | 1,625,900 |
| 2006/02/28 | 2,375 | 2,390 | 2,340 | 2,390 | 1,734,800 |
| 2006/02/27 | 2,375 | 2,410 | 2,365 | 2,400 | 1,775,400 |
| 2006/02/24 | 2,395 | 2,400 | 2,360 | 2,370 | 1,956,800 |
| 2006/02/23 | 2,420 | 2,420 | 2,380 | 2,420 | 2,233,000 |
| 2006/02/22 | 2,445 | 2,445 | 2,400 | 2,410 | 2,045,000 |
| 2006/02/21 | 2,440 | 2,440 | 2,410 | 2,440 | 1,694,300 |
| 2006/02/20 | 2,420 | 2,445 | 2,410 | 2,425 | 2,163,000 |
| 2006/02/17 | 2,475 | 2,480 | 2,425 | 2,425 | 1,290,200 |
| 2006/02/16 | 2,470 | 2,475 | 2,450 | 2,475 | 1,369,100 |
| 2006/02/15 | 2,500 | 2,500 | 2,435 | 2,445 | 1,491,700 |
| 2006/02/14 | 2,420 | 2,490 | 2,420 | 2,490 | 3,107,200 |
| 2006/02/13 | 2,445 | 2,465 | 2,425 | 2,430 | 2,659,100 |
| 2006/02/10 | 2,395 | 2,450 | 2,370 | 2,450 | 2,948,300 |
| 2006/02/09 | 2,375 | 2,385 | 2,350 | 2,380 | 1,800,500 |
| 2006/02/08 | 2,390 | 2,395 | 2,360 | 2,360 | 1,742,700 |
| 2006/02/07 | 2,420 | 2,430 | 2,400 | 2,420 | 1,512,400 |
| 2006/02/06 | 2,405 | 2,440 | 2,405 | 2,420 | 1,311,900 |
| 2006/02/03 | 2,430 | 2,455 | 2,420 | 2,435 | 1,983,200 |
| 2006/02/02 | 2,450 | 2,460 | 2,445 | 2,450 | 1,543,000 |
| 2006/02/01 | 2,440 | 2,465 | 2,430 | 2,445 | 2,421,500 |
| 2006/01/31 | 2,440 | 2,460 | 2,425 | 2,430 | 1,437,300 |
| 2006/01/30 | 2,465 | 2,480 | 2,440 | 2,450 | 1,234,500 |
| 2006/01/27 | 2,485 | 2,490 | 2,455 | 2,465 | 2,293,200 |
| 2006/01/26 | 2,420 | 2,490 | 2,415 | 2,445 | 2,008,000 |
| 2006/01/25 | 2,410 | 2,420 | 2,390 | 2,395 | 1,230,200 |
| 2006/01/24 | 2,405 | 2,425 | 2,360 | 2,420 | 1,803,600 |
| 2006/01/23 | 2,350 | 2,420 | 2,345 | 2,405 | 2,717,500 |
| 2006/01/20 | 2,345 | 2,345 | 2,300 | 2,335 | 2,199,900 |
| 2006/01/19 | 2,330 | 2,340 | 2,280 | 2,315 | 3,110,500 |
| 2006/01/18 | 2,375 | 2,400 | 2,285 | 2,370 | 3,254,400 |
| 2006/01/17 | 2,380 | 2,390 | 2,345 | 2,345 | 1,703,000 |
| 2006/01/16 | 2,380 | 2,405 | 2,350 | 2,370 | 1,858,600 |
| 2006/01/13 | 2,485 | 2,485 | 2,380 | 2,395 | 3,340,900 |
| 2006/01/12 | 2,465 | 2,470 | 2,440 | 2,455 | 2,156,700 |
| 2006/01/11 | 2,390 | 2,445 | 2,380 | 2,440 | 2,637,900 |
| 2006/01/10 | 2,405 | 2,410 | 2,365 | 2,365 | 1,469,700 |
| 2006/01/06 | 2,375 | 2,425 | 2,375 | 2,390 | 2,868,800 |
| 2006/01/05 | 2,375 | 2,385 | 2,360 | 2,370 | 1,714,700 |
| 2006/01/04 | 2,310 | 2,350 | 2,285 | 2,350 | 1,174,500 |