コニカミノルタ(4902)の株価時系列情報
コニカミノルタ(4902)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 | 1,684 | 1,687 | 1,678 | 1,680 | 608,500 |
| 2006/12/28 | 1,710 | 1,711 | 1,677 | 1,686 | 1,686,500 |
| 2006/12/27 | 1,702 | 1,711 | 1,695 | 1,708 | 1,024,000 |
| 2006/12/26 | 1,700 | 1,705 | 1,693 | 1,699 | 1,525,500 |
| 2006/12/25 | 1,690 | 1,704 | 1,690 | 1,694 | 1,345,000 |
| 2006/12/22 | 1,687 | 1,713 | 1,685 | 1,707 | 3,248,000 |
| 2006/12/21 | 1,720 | 1,725 | 1,711 | 1,713 | 2,643,000 |
| 2006/12/20 | 1,740 | 1,744 | 1,712 | 1,723 | 3,324,500 |
| 2006/12/19 | 1,731 | 1,748 | 1,721 | 1,726 | 3,325,000 |
| 2006/12/18 | 1,765 | 1,765 | 1,747 | 1,754 | 3,069,000 |
| 2006/12/15 | 1,759 | 1,771 | 1,750 | 1,750 | 3,664,500 |
| 2006/12/14 | 1,745 | 1,761 | 1,745 | 1,758 | 2,334,000 |
| 2006/12/13 | 1,770 | 1,779 | 1,752 | 1,766 | 2,477,000 |
| 2006/12/12 | 1,767 | 1,776 | 1,757 | 1,764 | 2,452,500 |
| 2006/12/11 | 1,730 | 1,776 | 1,720 | 1,764 | 4,624,000 |
| 2006/12/08 | 1,682 | 1,721 | 1,682 | 1,712 | 5,449,000 |
| 2006/12/07 | 1,709 | 1,725 | 1,696 | 1,701 | 3,674,500 |
| 2006/12/06 | 1,702 | 1,725 | 1,702 | 1,706 | 2,764,000 |
| 2006/12/05 | 1,725 | 1,742 | 1,708 | 1,730 | 4,269,000 |
| 2006/12/04 | 1,707 | 1,713 | 1,666 | 1,701 | 3,230,000 |
| 2006/12/01 | 1,671 | 1,689 | 1,662 | 1,681 | 2,853,000 |
| 2006/11/30 | 1,725 | 1,725 | 1,673 | 1,680 | 3,562,000 |
| 2006/11/29 | 1,694 | 1,725 | 1,682 | 1,709 | 3,834,000 |
| 2006/11/28 | 1,652 | 1,674 | 1,641 | 1,669 | 2,201,500 |
| 2006/11/27 | 1,673 | 1,673 | 1,655 | 1,663 | 2,900,500 |
| 2006/11/24 | 1,651 | 1,685 | 1,635 | 1,673 | 4,377,500 |
| 2006/11/22 | 1,620 | 1,694 | 1,612 | 1,681 | 10,524,500 |
| 2006/11/21 | 1,779 | 1,798 | 1,737 | 1,740 | 2,973,500 |
| 2006/11/20 | 1,766 | 1,778 | 1,746 | 1,746 | 2,626,500 |
| 2006/11/17 | 1,764 | 1,812 | 1,760 | 1,793 | 3,227,500 |
| 2006/11/16 | 1,808 | 1,810 | 1,760 | 1,760 | 2,890,500 |
| 2006/11/15 | 1,770 | 1,814 | 1,760 | 1,808 | 3,542,500 |
| 2006/11/14 | 1,777 | 1,785 | 1,762 | 1,763 | 4,332,500 |
| 2006/11/13 | 1,801 | 1,805 | 1,770 | 1,785 | 3,153,000 |
| 2006/11/10 | 1,778 | 1,825 | 1,778 | 1,805 | 4,706,500 |
| 2006/11/09 | 1,771 | 1,783 | 1,763 | 1,778 | 3,515,500 |
| 2006/11/08 | 1,705 | 1,775 | 1,705 | 1,767 | 6,264,500 |
| 2006/11/07 | 1,708 | 1,742 | 1,694 | 1,700 | 7,059,000 |
| 2006/11/06 | 1,709 | 1,758 | 1,690 | 1,738 | 11,425,500 |
| 2006/11/02 | 1,563 | 1,564 | 1,550 | 1,564 | 2,980,000 |
| 2006/11/01 | 1,558 | 1,575 | 1,553 | 1,563 | 3,269,000 |
| 2006/10/31 | 1,547 | 1,573 | 1,542 | 1,558 | 2,586,000 |
| 2006/10/30 | 1,578 | 1,582 | 1,542 | 1,547 | 3,414,500 |
| 2006/10/27 | 1,626 | 1,636 | 1,590 | 1,601 | 3,289,000 |
| 2006/10/26 | 1,652 | 1,655 | 1,629 | 1,631 | 2,466,500 |
| 2006/10/25 | 1,669 | 1,669 | 1,644 | 1,657 | 2,390,500 |
| 2006/10/24 | 1,633 | 1,650 | 1,627 | 1,639 | 2,100,000 |
| 2006/10/23 | 1,623 | 1,650 | 1,611 | 1,650 | 2,646,000 |
| 2006/10/20 | 1,640 | 1,655 | 1,629 | 1,635 | 2,232,000 |
| 2006/10/19 | 1,679 | 1,679 | 1,643 | 1,651 | 2,400,500 |
| 2006/10/18 | 1,650 | 1,674 | 1,642 | 1,670 | 3,235,000 |
| 2006/10/17 | 1,682 | 1,693 | 1,666 | 1,671 | 4,624,500 |
| 2006/10/16 | 1,687 | 1,703 | 1,684 | 1,692 | 2,957,000 |
| 2006/10/13 | 1,685 | 1,701 | 1,683 | 1,692 | 4,225,500 |
| 2006/10/12 | 1,688 | 1,692 | 1,672 | 1,678 | 2,715,000 |
| 2006/10/11 | 1,636 | 1,684 | 1,636 | 1,678 | 2,594,000 |
| 2006/10/10 | 1,656 | 1,676 | 1,647 | 1,660 | 2,699,500 |
| 2006/10/06 | 1,660 | 1,664 | 1,628 | 1,658 | 3,287,000 |
| 2006/10/05 | 1,650 | 1,689 | 1,646 | 1,684 | 3,637,000 |
| 2006/10/04 | 1,636 | 1,660 | 1,632 | 1,641 | 3,443,500 |
| 2006/10/03 | 1,620 | 1,637 | 1,613 | 1,636 | 2,479,000 |
| 2006/10/02 | 1,590 | 1,634 | 1,588 | 1,618 | 3,280,000 |
| 2006/09/29 | 1,580 | 1,590 | 1,551 | 1,582 | 3,999,500 |
| 2006/09/28 | 1,580 | 1,596 | 1,572 | 1,593 | 3,346,000 |
| 2006/09/27 | 1,535 | 1,569 | 1,531 | 1,566 | 3,060,000 |
| 2006/09/26 | 1,520 | 1,535 | 1,515 | 1,526 | 2,638,500 |
| 2006/09/25 | 1,502 | 1,524 | 1,493 | 1,512 | 2,849,500 |
| 2006/09/22 | 1,526 | 1,532 | 1,504 | 1,519 | 3,341,000 |
| 2006/09/21 | 1,562 | 1,570 | 1,526 | 1,560 | 3,241,500 |
| 2006/09/20 | 1,549 | 1,575 | 1,549 | 1,568 | 4,172,500 |
| 2006/09/19 | 1,567 | 1,595 | 1,556 | 1,579 | 2,858,500 |
| 2006/09/15 | 1,570 | 1,582 | 1,554 | 1,569 | 2,480,500 |
| 2006/09/14 | 1,583 | 1,601 | 1,572 | 1,590 | 3,296,000 |
| 2006/09/13 | 1,573 | 1,588 | 1,566 | 1,583 | 3,088,500 |
| 2006/09/12 | 1,552 | 1,565 | 1,545 | 1,555 | 5,468,000 |
| 2006/09/11 | 1,540 | 1,549 | 1,532 | 1,543 | 6,130,000 |
| 2006/09/08 | 1,504 | 1,538 | 1,504 | 1,528 | 4,185,500 |
| 2006/09/07 | 1,518 | 1,532 | 1,503 | 1,516 | 2,491,000 |
| 2006/09/06 | 1,535 | 1,553 | 1,534 | 1,546 | 2,145,000 |
| 2006/09/05 | 1,536 | 1,545 | 1,515 | 1,539 | 1,646,500 |
| 2006/09/04 | 1,522 | 1,543 | 1,520 | 1,531 | 1,728,000 |
| 2006/09/01 | 1,512 | 1,524 | 1,492 | 1,520 | 2,558,000 |
| 2006/08/31 | 1,480 | 1,541 | 1,480 | 1,535 | 5,032,500 |
| 2006/08/30 | 1,455 | 1,468 | 1,450 | 1,466 | 1,826,000 |
| 2006/08/29 | 1,449 | 1,458 | 1,440 | 1,453 | 2,007,000 |
| 2006/08/28 | 1,467 | 1,474 | 1,436 | 1,441 | 2,161,500 |
| 2006/08/25 | 1,441 | 1,484 | 1,440 | 1,466 | 2,491,500 |
| 2006/08/24 | 1,466 | 1,474 | 1,438 | 1,452 | 2,151,000 |
| 2006/08/23 | 1,453 | 1,474 | 1,436 | 1,459 | 2,103,500 |
| 2006/08/22 | 1,416 | 1,456 | 1,411 | 1,445 | 1,852,500 |
| 2006/08/21 | 1,439 | 1,452 | 1,418 | 1,421 | 1,863,500 |
| 2006/08/18 | 1,400 | 1,429 | 1,396 | 1,416 | 3,001,000 |
| 2006/08/17 | 1,421 | 1,427 | 1,401 | 1,410 | 3,061,500 |
| 2006/08/16 | 1,415 | 1,425 | 1,382 | 1,390 | 4,333,500 |
| 2006/08/15 | 1,401 | 1,410 | 1,391 | 1,398 | 3,729,000 |
| 2006/08/14 | 1,386 | 1,404 | 1,378 | 1,386 | 2,829,000 |
| 2006/08/11 | 1,390 | 1,394 | 1,375 | 1,386 | 3,036,500 |
| 2006/08/10 | 1,414 | 1,418 | 1,390 | 1,399 | 3,332,000 |
| 2006/08/09 | 1,415 | 1,437 | 1,369 | 1,434 | 3,774,000 |
| 2006/08/08 | 1,421 | 1,429 | 1,395 | 1,425 | 3,898,500 |
| 2006/08/07 | 1,465 | 1,470 | 1,417 | 1,421 | 2,164,500 |
| 2006/08/04 | 1,498 | 1,513 | 1,455 | 1,475 | 4,176,000 |
| 2006/08/03 | 1,448 | 1,467 | 1,442 | 1,465 | 1,398,500 |
| 2006/08/02 | 1,436 | 1,472 | 1,430 | 1,460 | 1,388,500 |
| 2006/08/01 | 1,462 | 1,468 | 1,444 | 1,449 | 1,251,500 |
| 2006/07/31 | 1,477 | 1,479 | 1,453 | 1,461 | 2,100,500 |
| 2006/07/28 | 1,410 | 1,455 | 1,402 | 1,446 | 2,502,500 |
| 2006/07/27 | 1,374 | 1,395 | 1,358 | 1,387 | 1,841,000 |
| 2006/07/26 | 1,394 | 1,407 | 1,363 | 1,365 | 1,867,000 |
| 2006/07/25 | 1,360 | 1,375 | 1,350 | 1,367 | 871,000 |
| 2006/07/24 | 1,330 | 1,350 | 1,310 | 1,340 | 2,160,500 |
| 2006/07/21 | 1,331 | 1,339 | 1,322 | 1,330 | 3,927,500 |
| 2006/07/20 | 1,319 | 1,350 | 1,319 | 1,349 | 2,881,000 |
| 2006/07/19 | 1,320 | 1,322 | 1,296 | 1,299 | 3,693,000 |
| 2006/07/18 | 1,350 | 1,355 | 1,325 | 1,325 | 2,171,500 |
| 2006/07/14 | 1,379 | 1,384 | 1,353 | 1,363 | 3,461,000 |
| 2006/07/13 | 1,410 | 1,415 | 1,388 | 1,395 | 3,190,000 |
| 2006/07/12 | 1,431 | 1,451 | 1,424 | 1,435 | 1,552,000 |
| 2006/07/11 | 1,470 | 1,472 | 1,448 | 1,471 | 1,255,000 |
| 2006/07/10 | 1,453 | 1,490 | 1,424 | 1,489 | 1,494,000 |
| 2006/07/07 | 1,490 | 1,490 | 1,466 | 1,473 | 1,412,500 |
| 2006/07/06 | 1,470 | 1,485 | 1,453 | 1,483 | 2,765,500 |
| 2006/07/05 | 1,459 | 1,476 | 1,456 | 1,471 | 2,540,500 |
| 2006/07/04 | 1,452 | 1,487 | 1,447 | 1,480 | 2,445,000 |
| 2006/07/03 | 1,450 | 1,474 | 1,443 | 1,451 | 2,697,000 |
| 2006/06/30 | 1,474 | 1,480 | 1,435 | 1,445 | 5,042,500 |
| 2006/06/29 | 1,337 | 1,385 | 1,332 | 1,374 | 1,870,500 |
| 2006/06/28 | 1,357 | 1,357 | 1,325 | 1,352 | 1,050,500 |
| 2006/06/27 | 1,352 | 1,366 | 1,347 | 1,358 | 1,240,000 |
| 2006/06/26 | 1,352 | 1,369 | 1,340 | 1,360 | 1,281,500 |
| 2006/06/23 | 1,353 | 1,375 | 1,333 | 1,373 | 1,549,000 |
| 2006/06/22 | 1,332 | 1,349 | 1,332 | 1,347 | 1,693,000 |
| 2006/06/21 | 1,304 | 1,317 | 1,286 | 1,312 | 1,444,500 |
| 2006/06/20 | 1,315 | 1,334 | 1,306 | 1,321 | 1,287,000 |
| 2006/06/19 | 1,330 | 1,345 | 1,318 | 1,335 | 757,500 |
| 2006/06/16 | 1,343 | 1,349 | 1,317 | 1,330 | 1,860,000 |
| 2006/06/15 | 1,288 | 1,299 | 1,260 | 1,288 | 3,231,000 |
| 2006/06/14 | 1,250 | 1,297 | 1,250 | 1,287 | 2,857,500 |
| 2006/06/13 | 1,310 | 1,310 | 1,268 | 1,270 | 3,363,000 |
| 2006/06/12 | 1,290 | 1,311 | 1,271 | 1,309 | 2,267,500 |
| 2006/06/09 | 1,253 | 1,292 | 1,218 | 1,276 | 6,701,500 |
| 2006/06/08 | 1,261 | 1,298 | 1,261 | 1,273 | 2,605,500 |
| 2006/06/07 | 1,317 | 1,335 | 1,274 | 1,278 | 3,896,500 |
| 2006/06/06 | 1,360 | 1,361 | 1,302 | 1,316 | 4,505,000 |
| 2006/06/05 | 1,380 | 1,398 | 1,371 | 1,380 | 2,030,000 |
| 2006/06/02 | 1,340 | 1,374 | 1,325 | 1,365 | 2,659,500 |
| 2006/06/01 | 1,367 | 1,367 | 1,334 | 1,339 | 1,881,500 |
| 2006/05/31 | 1,371 | 1,371 | 1,332 | 1,345 | 1,914,500 |
| 2006/05/30 | 1,368 | 1,384 | 1,355 | 1,374 | 1,403,500 |
| 2006/05/29 | 1,400 | 1,400 | 1,371 | 1,377 | 1,183,000 |
| 2006/05/26 | 1,383 | 1,395 | 1,364 | 1,388 | 1,410,500 |
| 2006/05/25 | 1,370 | 1,385 | 1,343 | 1,352 | 2,463,000 |
| 2006/05/24 | 1,328 | 1,378 | 1,325 | 1,372 | 3,087,500 |
| 2006/05/23 | 1,344 | 1,370 | 1,333 | 1,348 | 1,790,500 |
| 2006/05/22 | 1,357 | 1,371 | 1,335 | 1,356 | 3,238,000 |
| 2006/05/19 | 1,367 | 1,381 | 1,345 | 1,377 | 3,048,000 |
| 2006/05/18 | 1,328 | 1,357 | 1,326 | 1,347 | 2,489,000 |
| 2006/05/17 | 1,345 | 1,372 | 1,315 | 1,358 | 3,082,500 |
| 2006/05/16 | 1,400 | 1,400 | 1,330 | 1,332 | 2,832,000 |
| 2006/05/15 | 1,368 | 1,413 | 1,367 | 1,389 | 5,061,000 |
| 2006/05/12 | 1,357 | 1,385 | 1,277 | 1,368 | 12,723,000 |
| 2006/05/11 | 1,470 | 1,508 | 1,467 | 1,477 | 3,589,500 |
| 2006/05/10 | 1,462 | 1,496 | 1,459 | 1,470 | 3,174,000 |
| 2006/05/09 | 1,513 | 1,523 | 1,505 | 1,511 | 1,738,500 |
| 2006/05/08 | 1,533 | 1,555 | 1,523 | 1,526 | 3,646,000 |
| 2006/05/02 | 1,478 | 1,518 | 1,478 | 1,503 | 1,490,000 |
| 2006/05/01 | 1,476 | 1,495 | 1,462 | 1,477 | 1,517,000 |
| 2006/04/28 | 1,501 | 1,509 | 1,482 | 1,500 | 2,338,000 |
| 2006/04/27 | 1,522 | 1,527 | 1,502 | 1,512 | 1,921,500 |
| 2006/04/26 | 1,490 | 1,508 | 1,485 | 1,488 | 5,905,500 |
| 2006/04/25 | 1,502 | 1,505 | 1,485 | 1,497 | 2,984,500 |
| 2006/04/24 | 1,541 | 1,560 | 1,509 | 1,518 | 3,638,000 |
| 2006/04/21 | 1,529 | 1,535 | 1,519 | 1,529 | 2,583,500 |
| 2006/04/20 | 1,523 | 1,530 | 1,519 | 1,528 | 1,777,000 |
| 2006/04/19 | 1,530 | 1,530 | 1,519 | 1,522 | 2,129,500 |
| 2006/04/18 | 1,515 | 1,529 | 1,486 | 1,524 | 1,649,500 |
| 2006/04/17 | 1,530 | 1,530 | 1,513 | 1,516 | 1,802,500 |
| 2006/04/14 | 1,521 | 1,543 | 1,502 | 1,527 | 2,727,000 |
| 2006/04/13 | 1,513 | 1,526 | 1,489 | 1,501 | 2,930,000 |
| 2006/04/12 | 1,501 | 1,521 | 1,486 | 1,512 | 1,637,000 |
| 2006/04/11 | 1,524 | 1,537 | 1,521 | 1,524 | 2,573,500 |
| 2006/04/10 | 1,565 | 1,565 | 1,536 | 1,551 | 2,194,000 |
| 2006/04/07 | 1,528 | 1,557 | 1,522 | 1,553 | 3,465,500 |
| 2006/04/06 | 1,515 | 1,534 | 1,505 | 1,521 | 2,715,000 |
| 2006/04/05 | 1,515 | 1,542 | 1,504 | 1,513 | 2,271,000 |
| 2006/04/04 | 1,526 | 1,545 | 1,512 | 1,523 | 2,421,500 |
| 2006/04/03 | 1,588 | 1,605 | 1,534 | 1,547 | 3,272,000 |
| 2006/03/31 | 1,516 | 1,521 | 1,497 | 1,502 | 2,338,000 |
| 2006/03/30 | 1,479 | 1,502 | 1,475 | 1,491 | 4,062,000 |
| 2006/03/29 | 1,441 | 1,462 | 1,430 | 1,456 | 2,126,000 |
| 2006/03/28 | 1,423 | 1,443 | 1,410 | 1,427 | 2,340,000 |
| 2006/03/27 | 1,452 | 1,459 | 1,438 | 1,443 | 1,753,000 |
| 2006/03/24 | 1,447 | 1,450 | 1,412 | 1,432 | 1,768,500 |
| 2006/03/23 | 1,435 | 1,463 | 1,426 | 1,441 | 2,083,500 |
| 2006/03/22 | 1,449 | 1,456 | 1,394 | 1,434 | 2,308,500 |
| 2006/03/20 | 1,440 | 1,475 | 1,434 | 1,469 | 1,601,000 |
| 2006/03/17 | 1,435 | 1,462 | 1,420 | 1,452 | 2,285,500 |
| 2006/03/16 | 1,419 | 1,444 | 1,419 | 1,427 | 2,634,000 |
| 2006/03/15 | 1,408 | 1,433 | 1,402 | 1,416 | 1,421,500 |
| 2006/03/14 | 1,425 | 1,440 | 1,399 | 1,408 | 2,009,000 |
| 2006/03/13 | 1,390 | 1,430 | 1,390 | 1,415 | 1,349,500 |
| 2006/03/10 | 1,380 | 1,405 | 1,372 | 1,383 | 4,305,000 |
| 2006/03/09 | 1,380 | 1,417 | 1,360 | 1,386 | 3,298,000 |
| 2006/03/08 | 1,381 | 1,393 | 1,368 | 1,384 | 2,411,000 |
| 2006/03/07 | 1,362 | 1,377 | 1,358 | 1,374 | 1,793,000 |
| 2006/03/06 | 1,376 | 1,382 | 1,355 | 1,382 | 2,386,000 |
| 2006/03/03 | 1,362 | 1,395 | 1,362 | 1,383 | 2,696,000 |
| 2006/03/02 | 1,420 | 1,432 | 1,401 | 1,412 | 2,573,000 |
| 2006/03/01 | 1,424 | 1,448 | 1,409 | 1,425 | 2,374,500 |
| 2006/02/28 | 1,440 | 1,462 | 1,419 | 1,460 | 2,482,000 |
| 2006/02/27 | 1,430 | 1,444 | 1,415 | 1,435 | 2,112,500 |
| 2006/02/24 | 1,420 | 1,430 | 1,399 | 1,419 | 2,699,500 |
| 2006/02/23 | 1,411 | 1,416 | 1,390 | 1,406 | 1,904,000 |
| 2006/02/22 | 1,400 | 1,412 | 1,389 | 1,395 | 2,641,000 |
| 2006/02/21 | 1,399 | 1,418 | 1,371 | 1,415 | 2,509,500 |
| 2006/02/20 | 1,369 | 1,399 | 1,362 | 1,379 | 2,577,500 |
| 2006/02/17 | 1,417 | 1,435 | 1,386 | 1,409 | 2,254,500 |
| 2006/02/16 | 1,416 | 1,434 | 1,405 | 1,417 | 2,798,500 |
| 2006/02/15 | 1,439 | 1,441 | 1,417 | 1,418 | 1,593,000 |
| 2006/02/14 | 1,420 | 1,447 | 1,415 | 1,440 | 2,154,000 |
| 2006/02/13 | 1,470 | 1,470 | 1,417 | 1,420 | 2,885,500 |
| 2006/02/10 | 1,430 | 1,470 | 1,425 | 1,470 | 5,186,500 |
| 2006/02/09 | 1,412 | 1,430 | 1,406 | 1,428 | 2,755,000 |
| 2006/02/08 | 1,427 | 1,435 | 1,408 | 1,412 | 2,076,500 |
| 2006/02/07 | 1,445 | 1,468 | 1,423 | 1,432 | 2,080,000 |
| 2006/02/06 | 1,430 | 1,445 | 1,407 | 1,435 | 3,633,000 |
| 2006/02/03 | 1,452 | 1,456 | 1,412 | 1,438 | 5,376,500 |
| 2006/02/02 | 1,400 | 1,477 | 1,399 | 1,472 | 11,863,000 |
| 2006/02/01 | 1,321 | 1,346 | 1,311 | 1,325 | 2,683,000 |
| 2006/01/31 | 1,317 | 1,323 | 1,296 | 1,315 | 2,392,000 |
| 2006/01/30 | 1,340 | 1,364 | 1,330 | 1,332 | 2,267,000 |
| 2006/01/27 | 1,327 | 1,340 | 1,313 | 1,334 | 2,503,500 |
| 2006/01/26 | 1,306 | 1,316 | 1,298 | 1,307 | 3,045,000 |
| 2006/01/25 | 1,340 | 1,342 | 1,305 | 1,317 | 4,153,000 |
| 2006/01/24 | 1,348 | 1,357 | 1,333 | 1,349 | 3,803,000 |
| 2006/01/23 | 1,315 | 1,375 | 1,315 | 1,351 | 3,922,000 |
| 2006/01/20 | 1,351 | 1,410 | 1,320 | 1,350 | 13,043,000 |
| 2006/01/19 | 1,250 | 1,284 | 1,249 | 1,278 | 4,908,500 |
| 2006/01/18 | 1,225 | 1,272 | 1,205 | 1,240 | 3,572,000 |
| 2006/01/17 | 1,265 | 1,279 | 1,231 | 1,242 | 3,220,000 |
| 2006/01/16 | 1,287 | 1,287 | 1,255 | 1,275 | 2,715,500 |
| 2006/01/13 | 1,321 | 1,321 | 1,266 | 1,288 | 7,348,500 |
| 2006/01/12 | 1,320 | 1,366 | 1,310 | 1,332 | 5,465,000 |
| 2006/01/11 | 1,260 | 1,308 | 1,256 | 1,303 | 3,588,000 |
| 2006/01/10 | 1,299 | 1,299 | 1,265 | 1,280 | 3,893,000 |
| 2006/01/06 | 1,290 | 1,320 | 1,272 | 1,320 | 2,667,500 |
| 2006/01/05 | 1,260 | 1,293 | 1,253 | 1,290 | 3,302,500 |
| 2006/01/04 | 1,205 | 1,250 | 1,205 | 1,230 | 1,827,000 |