ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 | 1,194 | 1,198 | 1,187 | 1,192 | 289,000 |
| 2006/12/28 | 1,200 | 1,200 | 1,189 | 1,194 | 580,000 |
| 2006/12/27 | 1,191 | 1,200 | 1,186 | 1,195 | 769,000 |
| 2006/12/26 | 1,192 | 1,192 | 1,181 | 1,189 | 467,000 |
| 2006/12/25 | 1,192 | 1,199 | 1,191 | 1,194 | 620,000 |
| 2006/12/22 | 1,183 | 1,194 | 1,178 | 1,193 | 1,024,000 |
| 2006/12/21 | 1,184 | 1,184 | 1,176 | 1,181 | 551,000 |
| 2006/12/20 | 1,178 | 1,184 | 1,167 | 1,181 | 819,000 |
| 2006/12/19 | 1,183 | 1,183 | 1,162 | 1,166 | 887,000 |
| 2006/12/18 | 1,189 | 1,189 | 1,171 | 1,179 | 890,000 |
| 2006/12/15 | 1,188 | 1,188 | 1,168 | 1,176 | 1,363,000 |
| 2006/12/14 | 1,164 | 1,179 | 1,160 | 1,177 | 1,739,000 |
| 2006/12/13 | 1,152 | 1,160 | 1,146 | 1,159 | 1,104,000 |
| 2006/12/12 | 1,144 | 1,148 | 1,137 | 1,146 | 806,000 |
| 2006/12/11 | 1,130 | 1,150 | 1,129 | 1,134 | 1,828,000 |
| 2006/12/08 | 1,133 | 1,158 | 1,127 | 1,129 | 3,687,000 |
| 2006/12/07 | 1,139 | 1,143 | 1,134 | 1,135 | 1,114,000 |
| 2006/12/06 | 1,121 | 1,137 | 1,116 | 1,131 | 1,054,000 |
| 2006/12/05 | 1,137 | 1,150 | 1,122 | 1,127 | 1,621,000 |
| 2006/12/04 | 1,160 | 1,163 | 1,137 | 1,155 | 1,356,000 |
| 2006/12/01 | 1,150 | 1,165 | 1,149 | 1,160 | 1,494,000 |
| 2006/11/30 | 1,140 | 1,147 | 1,133 | 1,143 | 1,217,000 |
| 2006/11/29 | 1,120 | 1,129 | 1,112 | 1,126 | 1,078,000 |
| 2006/11/28 | 1,097 | 1,110 | 1,085 | 1,110 | 890,000 |
| 2006/11/27 | 1,118 | 1,128 | 1,101 | 1,117 | 947,000 |
| 2006/11/24 | 1,091 | 1,107 | 1,081 | 1,101 | 1,299,000 |
| 2006/11/22 | 1,116 | 1,121 | 1,091 | 1,118 | 1,408,000 |
| 2006/11/21 | 1,101 | 1,119 | 1,101 | 1,115 | 1,151,000 |
| 2006/11/20 | 1,144 | 1,148 | 1,108 | 1,108 | 1,443,000 |
| 2006/11/17 | 1,158 | 1,165 | 1,142 | 1,144 | 775,000 |
| 2006/11/16 | 1,164 | 1,172 | 1,149 | 1,151 | 1,461,000 |
| 2006/11/15 | 1,149 | 1,174 | 1,141 | 1,152 | 1,946,000 |
| 2006/11/14 | 1,131 | 1,148 | 1,126 | 1,148 | 2,980,000 |
| 2006/11/13 | 1,093 | 1,093 | 1,078 | 1,085 | 1,274,000 |
| 2006/11/10 | 1,106 | 1,113 | 1,090 | 1,095 | 1,960,000 |
| 2006/11/09 | 1,100 | 1,113 | 1,097 | 1,106 | 1,227,000 |
| 2006/11/08 | 1,116 | 1,117 | 1,097 | 1,099 | 928,000 |
| 2006/11/07 | 1,134 | 1,134 | 1,113 | 1,115 | 1,213,000 |
| 2006/11/06 | 1,118 | 1,122 | 1,097 | 1,116 | 1,769,000 |
| 2006/11/02 | 1,108 | 1,119 | 1,102 | 1,117 | 1,770,000 |
| 2006/11/01 | 1,120 | 1,138 | 1,104 | 1,108 | 3,838,000 |
| 2006/10/31 | 1,137 | 1,169 | 1,137 | 1,158 | 782,000 |
| 2006/10/30 | 1,169 | 1,175 | 1,147 | 1,147 | 867,000 |
| 2006/10/27 | 1,186 | 1,187 | 1,166 | 1,170 | 810,000 |
| 2006/10/26 | 1,180 | 1,189 | 1,178 | 1,186 | 738,000 |
| 2006/10/25 | 1,190 | 1,197 | 1,180 | 1,183 | 876,000 |
| 2006/10/24 | 1,187 | 1,197 | 1,186 | 1,189 | 1,199,000 |
| 2006/10/23 | 1,172 | 1,192 | 1,172 | 1,182 | 903,000 |
| 2006/10/20 | 1,168 | 1,177 | 1,168 | 1,171 | 499,000 |
| 2006/10/19 | 1,166 | 1,171 | 1,156 | 1,165 | 967,000 |
| 2006/10/18 | 1,154 | 1,164 | 1,145 | 1,160 | 746,000 |
| 2006/10/17 | 1,166 | 1,171 | 1,146 | 1,157 | 1,268,000 |
| 2006/10/16 | 1,155 | 1,170 | 1,153 | 1,165 | 1,459,000 |
| 2006/10/13 | 1,123 | 1,139 | 1,120 | 1,133 | 1,566,000 |
| 2006/10/12 | 1,111 | 1,135 | 1,104 | 1,117 | 1,636,000 |
| 2006/10/11 | 1,140 | 1,157 | 1,117 | 1,118 | 1,464,000 |
| 2006/10/10 | 1,144 | 1,152 | 1,137 | 1,140 | 1,103,000 |
| 2006/10/06 | 1,148 | 1,149 | 1,139 | 1,143 | 903,000 |
| 2006/10/05 | 1,141 | 1,152 | 1,127 | 1,148 | 1,683,000 |
| 2006/10/04 | 1,137 | 1,154 | 1,114 | 1,122 | 2,189,000 |
| 2006/10/03 | 1,131 | 1,145 | 1,123 | 1,136 | 1,504,000 |
| 2006/10/02 | 1,128 | 1,134 | 1,122 | 1,124 | 1,239,000 |
| 2006/09/29 | 1,120 | 1,122 | 1,107 | 1,114 | 747,000 |
| 2006/09/28 | 1,107 | 1,116 | 1,102 | 1,114 | 694,000 |
| 2006/09/27 | 1,107 | 1,109 | 1,092 | 1,109 | 1,224,000 |
| 2006/09/26 | 1,100 | 1,115 | 1,080 | 1,091 | 1,059,000 |
| 2006/09/25 | 1,089 | 1,109 | 1,083 | 1,105 | 2,322,000 |
| 2006/09/22 | 1,118 | 1,125 | 1,102 | 1,107 | 1,229,000 |
| 2006/09/21 | 1,141 | 1,143 | 1,113 | 1,130 | 1,727,000 |
| 2006/09/20 | 1,151 | 1,157 | 1,136 | 1,141 | 1,670,000 |
| 2006/09/19 | 1,145 | 1,172 | 1,142 | 1,151 | 1,748,000 |
| 2006/09/15 | 1,163 | 1,163 | 1,138 | 1,148 | 563,000 |
| 2006/09/14 | 1,146 | 1,166 | 1,133 | 1,156 | 744,000 |
| 2006/09/13 | 1,156 | 1,164 | 1,142 | 1,145 | 683,000 |
| 2006/09/12 | 1,151 | 1,159 | 1,137 | 1,145 | 885,000 |
| 2006/09/11 | 1,178 | 1,181 | 1,157 | 1,158 | 847,000 |
| 2006/09/08 | 1,155 | 1,184 | 1,155 | 1,177 | 2,973,000 |
| 2006/09/07 | 1,168 | 1,174 | 1,154 | 1,165 | 1,308,000 |
| 2006/09/06 | 1,199 | 1,210 | 1,187 | 1,191 | 879,000 |
| 2006/09/05 | 1,196 | 1,202 | 1,191 | 1,199 | 633,000 |
| 2006/09/04 | 1,203 | 1,215 | 1,193 | 1,202 | 861,000 |
| 2006/09/01 | 1,198 | 1,198 | 1,178 | 1,186 | 612,000 |
| 2006/08/31 | 1,165 | 1,215 | 1,165 | 1,195 | 1,409,000 |
| 2006/08/30 | 1,171 | 1,181 | 1,161 | 1,169 | 587,000 |
| 2006/08/29 | 1,170 | 1,193 | 1,166 | 1,175 | 851,000 |
| 2006/08/28 | 1,184 | 1,196 | 1,166 | 1,169 | 697,000 |
| 2006/08/25 | 1,184 | 1,206 | 1,168 | 1,183 | 725,000 |
| 2006/08/24 | 1,203 | 1,207 | 1,178 | 1,184 | 1,097,000 |
| 2006/08/23 | 1,200 | 1,213 | 1,191 | 1,202 | 882,000 |
| 2006/08/22 | 1,205 | 1,225 | 1,204 | 1,219 | 1,864,000 |
| 2006/08/21 | 1,204 | 1,208 | 1,184 | 1,189 | 757,000 |
| 2006/08/18 | 1,190 | 1,207 | 1,190 | 1,195 | 944,000 |
| 2006/08/17 | 1,188 | 1,205 | 1,186 | 1,186 | 785,000 |
| 2006/08/16 | 1,208 | 1,208 | 1,191 | 1,196 | 838,000 |
| 2006/08/15 | 1,200 | 1,200 | 1,182 | 1,185 | 850,000 |
| 2006/08/14 | 1,190 | 1,204 | 1,184 | 1,203 | 916,000 |
| 2006/08/11 | 1,188 | 1,194 | 1,168 | 1,173 | 1,668,000 |
| 2006/08/10 | 1,169 | 1,186 | 1,160 | 1,182 | 2,234,000 |
| 2006/08/09 | 1,135 | 1,157 | 1,116 | 1,157 | 1,059,000 |
| 2006/08/08 | 1,128 | 1,148 | 1,114 | 1,141 | 1,057,000 |
| 2006/08/07 | 1,146 | 1,161 | 1,125 | 1,127 | 1,789,000 |
| 2006/08/04 | 1,137 | 1,145 | 1,127 | 1,130 | 602,000 |
| 2006/08/03 | 1,131 | 1,156 | 1,130 | 1,138 | 1,300,000 |
| 2006/08/02 | 1,138 | 1,140 | 1,121 | 1,138 | 1,165,000 |
| 2006/08/01 | 1,112 | 1,151 | 1,110 | 1,140 | 4,008,000 |
| 2006/07/31 | 1,080 | 1,116 | 1,069 | 1,093 | 2,160,000 |
| 2006/07/28 | 1,058 | 1,069 | 1,042 | 1,066 | 1,130,000 |
| 2006/07/27 | 1,045 | 1,076 | 1,034 | 1,060 | 1,239,000 |
| 2006/07/26 | 1,055 | 1,064 | 1,035 | 1,036 | 1,149,000 |
| 2006/07/25 | 1,059 | 1,069 | 1,048 | 1,054 | 670,000 |
| 2006/07/24 | 1,034 | 1,046 | 1,023 | 1,041 | 878,000 |
| 2006/07/21 | 1,040 | 1,047 | 1,032 | 1,043 | 902,000 |
| 2006/07/20 | 1,048 | 1,050 | 1,027 | 1,045 | 1,155,000 |
| 2006/07/19 | 1,021 | 1,044 | 1,020 | 1,023 | 1,480,000 |
| 2006/07/18 | 1,051 | 1,057 | 1,020 | 1,020 | 1,260,000 |
| 2006/07/14 | 1,046 | 1,064 | 1,045 | 1,050 | 1,538,000 |
| 2006/07/13 | 1,080 | 1,097 | 1,068 | 1,073 | 1,328,000 |
| 2006/07/12 | 1,106 | 1,107 | 1,083 | 1,092 | 1,304,000 |
| 2006/07/11 | 1,100 | 1,114 | 1,092 | 1,107 | 1,918,000 |
| 2006/07/10 | 1,094 | 1,105 | 1,071 | 1,098 | 1,586,000 |
| 2006/07/07 | 1,094 | 1,101 | 1,086 | 1,093 | 1,026,000 |
| 2006/07/06 | 1,086 | 1,093 | 1,068 | 1,077 | 1,109,000 |
| 2006/07/05 | 1,108 | 1,108 | 1,092 | 1,102 | 1,208,000 |
| 2006/07/04 | 1,119 | 1,123 | 1,106 | 1,107 | 869,000 |
| 2006/07/03 | 1,106 | 1,107 | 1,096 | 1,099 | 848,000 |
| 2006/06/30 | 1,098 | 1,098 | 1,081 | 1,094 | 1,186,000 |
| 2006/06/29 | 1,060 | 1,079 | 1,060 | 1,078 | 666,000 |
| 2006/06/28 | 1,062 | 1,064 | 1,046 | 1,058 | 1,108,000 |
| 2006/06/27 | 1,081 | 1,085 | 1,069 | 1,079 | 673,000 |
| 2006/06/26 | 1,076 | 1,085 | 1,064 | 1,074 | 496,000 |
| 2006/06/23 | 1,070 | 1,081 | 1,054 | 1,074 | 905,000 |
| 2006/06/22 | 1,074 | 1,085 | 1,064 | 1,084 | 1,160,000 |
| 2006/06/21 | 1,060 | 1,066 | 1,033 | 1,053 | 1,099,000 |
| 2006/06/20 | 1,066 | 1,076 | 1,057 | 1,060 | 1,089,000 |
| 2006/06/19 | 1,094 | 1,103 | 1,065 | 1,074 | 1,475,000 |
| 2006/06/16 | 1,071 | 1,094 | 1,064 | 1,074 | 2,624,000 |
| 2006/06/15 | 1,088 | 1,096 | 1,048 | 1,058 | 1,819,000 |
| 2006/06/14 | 1,031 | 1,078 | 1,031 | 1,048 | 3,615,000 |
| 2006/06/13 | 1,076 | 1,089 | 1,047 | 1,047 | 2,274,000 |
| 2006/06/12 | 1,079 | 1,109 | 1,070 | 1,100 | 1,377,000 |
| 2006/06/09 | 1,078 | 1,110 | 1,050 | 1,088 | 5,893,000 |
| 2006/06/08 | 1,100 | 1,109 | 1,084 | 1,098 | 3,623,000 |
| 2006/06/07 | 1,130 | 1,145 | 1,106 | 1,117 | 1,825,000 |
| 2006/06/06 | 1,144 | 1,144 | 1,125 | 1,129 | 752,000 |
| 2006/06/05 | 1,150 | 1,162 | 1,133 | 1,144 | 672,000 |
| 2006/06/02 | 1,160 | 1,167 | 1,120 | 1,164 | 1,328,000 |
| 2006/06/01 | 1,159 | 1,189 | 1,140 | 1,147 | 2,453,000 |
| 2006/05/31 | 1,121 | 1,137 | 1,115 | 1,130 | 1,457,000 |
| 2006/05/30 | 1,165 | 1,167 | 1,145 | 1,150 | 1,150,000 |
| 2006/05/29 | 1,176 | 1,177 | 1,159 | 1,164 | 1,436,000 |
| 2006/05/26 | 1,139 | 1,180 | 1,139 | 1,166 | 1,967,000 |
| 2006/05/25 | 1,134 | 1,145 | 1,130 | 1,138 | 1,718,000 |
| 2006/05/24 | 1,122 | 1,154 | 1,114 | 1,154 | 1,928,000 |
| 2006/05/23 | 1,150 | 1,165 | 1,131 | 1,142 | 1,615,000 |
| 2006/05/22 | 1,183 | 1,195 | 1,152 | 1,169 | 1,461,000 |
| 2006/05/19 | 1,188 | 1,194 | 1,169 | 1,184 | 2,365,000 |
| 2006/05/18 | 1,176 | 1,193 | 1,176 | 1,184 | 2,198,000 |
| 2006/05/17 | 1,195 | 1,197 | 1,171 | 1,191 | 2,580,000 |
| 2006/05/16 | 1,224 | 1,254 | 1,191 | 1,206 | 2,229,000 |
| 2006/05/15 | 1,239 | 1,255 | 1,226 | 1,244 | 1,891,000 |
| 2006/05/12 | 1,257 | 1,267 | 1,244 | 1,259 | 2,222,000 |
| 2006/05/11 | 1,297 | 1,312 | 1,277 | 1,284 | 2,464,000 |
| 2006/05/10 | 1,290 | 1,312 | 1,274 | 1,284 | 2,754,000 |
| 2006/05/09 | 1,314 | 1,330 | 1,266 | 1,282 | 3,284,000 |
| 2006/05/08 | 1,300 | 1,322 | 1,291 | 1,314 | 4,061,000 |
| 2006/05/02 | 1,246 | 1,288 | 1,245 | 1,265 | 3,767,000 |
| 2006/05/01 | 1,249 | 1,255 | 1,224 | 1,226 | 3,853,000 |
| 2006/04/28 | 1,192 | 1,202 | 1,160 | 1,185 | 2,241,000 |
| 2006/04/27 | 1,179 | 1,202 | 1,171 | 1,191 | 1,332,000 |
| 2006/04/26 | 1,179 | 1,180 | 1,164 | 1,178 | 1,638,000 |
| 2006/04/25 | 1,185 | 1,188 | 1,162 | 1,179 | 2,892,000 |
| 2006/04/24 | 1,222 | 1,222 | 1,186 | 1,188 | 1,943,000 |
| 2006/04/21 | 1,214 | 1,237 | 1,204 | 1,227 | 2,696,000 |
| 2006/04/20 | 1,245 | 1,260 | 1,225 | 1,231 | 1,890,000 |
| 2006/04/19 | 1,250 | 1,281 | 1,233 | 1,265 | 2,293,000 |
| 2006/04/18 | 1,235 | 1,245 | 1,222 | 1,240 | 1,862,000 |
| 2006/04/17 | 1,259 | 1,260 | 1,234 | 1,235 | 1,592,000 |
| 2006/04/14 | 1,263 | 1,269 | 1,250 | 1,257 | 1,400,000 |
| 2006/04/13 | 1,240 | 1,267 | 1,236 | 1,247 | 1,908,000 |
| 2006/04/12 | 1,275 | 1,284 | 1,226 | 1,242 | 4,164,000 |
| 2006/04/11 | 1,271 | 1,312 | 1,270 | 1,303 | 5,908,000 |
| 2006/04/10 | 1,215 | 1,289 | 1,202 | 1,269 | 7,751,000 |
| 2006/04/07 | 1,155 | 1,231 | 1,155 | 1,225 | 8,268,000 |
| 2006/04/06 | 1,145 | 1,150 | 1,133 | 1,144 | 1,792,000 |
| 2006/04/05 | 1,140 | 1,150 | 1,123 | 1,128 | 2,138,000 |
| 2006/04/04 | 1,136 | 1,150 | 1,128 | 1,134 | 2,201,000 |
| 2006/04/03 | 1,094 | 1,145 | 1,094 | 1,136 | 3,504,000 |
| 2006/03/31 | 1,105 | 1,105 | 1,083 | 1,093 | 774,000 |
| 2006/03/30 | 1,118 | 1,118 | 1,098 | 1,103 | 1,211,000 |
| 2006/03/29 | 1,075 | 1,128 | 1,073 | 1,117 | 2,345,000 |
| 2006/03/28 | 1,070 | 1,086 | 1,064 | 1,084 | 727,000 |
| 2006/03/27 | 1,072 | 1,090 | 1,072 | 1,083 | 827,000 |
| 2006/03/24 | 1,078 | 1,090 | 1,072 | 1,082 | 1,201,000 |
| 2006/03/23 | 1,095 | 1,100 | 1,087 | 1,093 | 1,438,000 |
| 2006/03/22 | 1,068 | 1,105 | 1,066 | 1,097 | 2,364,000 |
| 2006/03/20 | 1,045 | 1,069 | 1,042 | 1,067 | 1,380,000 |
| 2006/03/17 | 1,039 | 1,048 | 1,035 | 1,045 | 1,044,000 |
| 2006/03/16 | 1,040 | 1,047 | 1,036 | 1,039 | 841,000 |
| 2006/03/15 | 1,038 | 1,048 | 1,033 | 1,044 | 875,000 |
| 2006/03/14 | 1,043 | 1,055 | 1,038 | 1,045 | 1,341,000 |
| 2006/03/13 | 1,042 | 1,052 | 1,038 | 1,043 | 1,509,000 |
| 2006/03/10 | 1,013 | 1,033 | 1,005 | 1,031 | 4,866,000 |
| 2006/03/09 | 986 | 1,004 | 980 | 1,000 | 1,334,000 |
| 2006/03/08 | 980 | 986 | 973 | 977 | 1,478,000 |
| 2006/03/07 | 974 | 979 | 968 | 975 | 1,230,000 |
| 2006/03/06 | 956 | 970 | 953 | 970 | 1,282,000 |
| 2006/03/03 | 953 | 959 | 943 | 951 | 1,734,000 |
| 2006/03/02 | 962 | 973 | 956 | 972 | 2,179,000 |
| 2006/03/01 | 985 | 986 | 962 | 971 | 1,444,000 |
| 2006/02/28 | 972 | 988 | 966 | 986 | 1,156,000 |
| 2006/02/27 | 993 | 1,000 | 975 | 979 | 1,287,000 |
| 2006/02/24 | 976 | 980 | 963 | 973 | 942,000 |
| 2006/02/23 | 961 | 983 | 960 | 983 | 1,055,000 |
| 2006/02/22 | 965 | 972 | 956 | 958 | 853,000 |
| 2006/02/21 | 960 | 978 | 941 | 955 | 1,754,000 |
| 2006/02/20 | 953 | 965 | 952 | 959 | 1,440,000 |
| 2006/02/17 | 964 | 967 | 941 | 950 | 1,920,000 |
| 2006/02/16 | 980 | 980 | 956 | 965 | 1,412,000 |
| 2006/02/15 | 979 | 999 | 975 | 985 | 1,737,000 |
| 2006/02/14 | 953 | 973 | 945 | 968 | 1,103,000 |
| 2006/02/13 | 967 | 967 | 951 | 954 | 2,038,000 |
| 2006/02/10 | 980 | 980 | 932 | 947 | 4,075,000 |
| 2006/02/09 | 996 | 1,001 | 965 | 979 | 4,395,000 |
| 2006/02/08 | 999 | 1,002 | 993 | 995 | 2,548,000 |
| 2006/02/07 | 1,020 | 1,021 | 1,000 | 1,003 | 1,643,000 |
| 2006/02/06 | 1,010 | 1,022 | 1,006 | 1,020 | 3,030,000 |
| 2006/02/03 | 1,000 | 1,017 | 998 | 1,006 | 2,972,000 |
| 2006/02/02 | 1,022 | 1,037 | 1,013 | 1,022 | 1,591,000 |
| 2006/02/01 | 1,048 | 1,048 | 1,012 | 1,019 | 1,401,000 |
| 2006/01/31 | 1,050 | 1,067 | 1,038 | 1,050 | 2,405,000 |
| 2006/01/30 | 1,025 | 1,042 | 1,025 | 1,031 | 1,135,000 |
| 2006/01/27 | 1,022 | 1,036 | 1,015 | 1,031 | 1,872,000 |
| 2006/01/26 | 988 | 1,020 | 986 | 1,015 | 2,234,000 |
| 2006/01/25 | 1,000 | 1,007 | 990 | 990 | 2,831,000 |
| 2006/01/24 | 994 | 1,013 | 994 | 1,004 | 1,150,000 |
| 2006/01/23 | 995 | 1,003 | 991 | 991 | 1,357,000 |
| 2006/01/20 | 1,012 | 1,012 | 1,004 | 1,008 | 1,872,000 |
| 2006/01/19 | 993 | 1,006 | 993 | 1,005 | 1,809,000 |
| 2006/01/18 | 1,001 | 1,009 | 990 | 992 | 4,070,000 |
| 2006/01/17 | 1,018 | 1,018 | 1,002 | 1,002 | 1,717,000 |
| 2006/01/16 | 1,025 | 1,029 | 1,014 | 1,021 | 1,474,000 |
| 2006/01/13 | 1,031 | 1,031 | 1,021 | 1,027 | 2,435,000 |
| 2006/01/12 | 1,036 | 1,036 | 1,024 | 1,030 | 2,308,000 |
| 2006/01/11 | 1,045 | 1,045 | 1,020 | 1,028 | 2,577,000 |
| 2006/01/10 | 1,070 | 1,078 | 1,023 | 1,025 | 4,004,000 |
| 2006/01/06 | 1,019 | 1,038 | 1,013 | 1,038 | 1,808,000 |
| 2006/01/05 | 1,002 | 1,013 | 996 | 1,010 | 2,157,000 |
| 2006/01/04 | 1,001 | 1,010 | 996 | 1,001 | 1,428,000 |