ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 6,230 | 6,240 | 6,120 | 6,130 | 3,337,800 |
| 2006/12/28 | 6,140 | 6,250 | 6,060 | 6,210 | 7,401,900 |
| 2006/12/27 | 6,250 | 6,280 | 6,050 | 6,090 | 5,245,100 |
| 2006/12/26 | 6,000 | 6,230 | 5,980 | 6,230 | 6,075,600 |
| 2006/12/25 | 6,020 | 6,050 | 5,940 | 6,020 | 1,905,300 |
| 2006/12/22 | 5,960 | 6,040 | 5,910 | 6,030 | 3,192,000 |
| 2006/12/21 | 6,000 | 6,120 | 5,980 | 5,980 | 5,014,300 |
| 2006/12/20 | 5,780 | 6,010 | 5,780 | 5,970 | 5,323,100 |
| 2006/12/19 | 5,860 | 5,890 | 5,750 | 5,770 | 4,159,000 |
| 2006/12/18 | 5,800 | 5,890 | 5,760 | 5,880 | 4,732,700 |
| 2006/12/15 | 5,740 | 5,840 | 5,710 | 5,720 | 4,662,600 |
| 2006/12/14 | 5,740 | 5,760 | 5,630 | 5,690 | 2,620,500 |
| 2006/12/13 | 5,570 | 5,720 | 5,530 | 5,680 | 5,600,300 |
| 2006/12/12 | 5,750 | 5,760 | 5,590 | 5,610 | 4,488,800 |
| 2006/12/11 | 5,540 | 5,750 | 5,540 | 5,720 | 5,179,300 |
| 2006/12/08 | 5,500 | 5,570 | 5,490 | 5,510 | 4,135,700 |
| 2006/12/07 | 5,520 | 5,570 | 5,470 | 5,500 | 3,551,000 |
| 2006/12/06 | 5,500 | 5,550 | 5,470 | 5,540 | 4,451,900 |
| 2006/12/05 | 5,520 | 5,580 | 5,490 | 5,490 | 5,682,900 |
| 2006/12/04 | 5,410 | 5,520 | 5,400 | 5,500 | 6,192,000 |
| 2006/12/01 | 5,340 | 5,410 | 5,320 | 5,400 | 4,627,400 |
| 2006/11/30 | 5,300 | 5,390 | 5,290 | 5,340 | 7,202,900 |
| 2006/11/29 | 5,150 | 5,270 | 5,130 | 5,230 | 6,816,800 |
| 2006/11/28 | 4,940 | 5,200 | 4,930 | 5,140 | 7,031,600 |
| 2006/11/27 | 4,910 | 5,000 | 4,900 | 4,980 | 3,229,900 |
| 2006/11/24 | 4,920 | 4,950 | 4,870 | 4,920 | 3,387,800 |
| 2006/11/22 | 4,880 | 4,950 | 4,850 | 4,910 | 4,393,700 |
| 2006/11/21 | 4,810 | 4,840 | 4,800 | 4,830 | 2,212,900 |
| 2006/11/20 | 4,840 | 4,850 | 4,760 | 4,760 | 2,306,800 |
| 2006/11/17 | 4,870 | 4,880 | 4,820 | 4,840 | 1,968,800 |
| 2006/11/16 | 4,850 | 4,910 | 4,850 | 4,880 | 2,433,100 |
| 2006/11/15 | 4,890 | 4,890 | 4,790 | 4,850 | 2,994,600 |
| 2006/11/14 | 4,870 | 4,900 | 4,860 | 4,880 | 2,984,800 |
| 2006/11/13 | 4,900 | 4,910 | 4,850 | 4,860 | 5,019,600 |
| 2006/11/10 | 4,750 | 4,880 | 4,740 | 4,840 | 4,564,700 |
| 2006/11/09 | 4,740 | 4,780 | 4,660 | 4,710 | 2,734,200 |
| 2006/11/08 | 4,750 | 4,760 | 4,660 | 4,700 | 2,413,500 |
| 2006/11/07 | 4,720 | 4,780 | 4,710 | 4,740 | 3,325,800 |
| 2006/11/06 | 4,650 | 4,670 | 4,620 | 4,660 | 1,426,900 |
| 2006/11/02 | 4,650 | 4,660 | 4,610 | 4,660 | 1,403,100 |
| 2006/11/01 | 4,660 | 4,690 | 4,640 | 4,680 | 1,645,700 |
| 2006/10/31 | 4,770 | 4,780 | 4,680 | 4,700 | 1,867,500 |
| 2006/10/30 | 4,770 | 4,800 | 4,690 | 4,700 | 2,180,100 |
| 2006/10/27 | 4,820 | 4,830 | 4,730 | 4,760 | 3,382,500 |
| 2006/10/26 | 4,750 | 4,820 | 4,730 | 4,770 | 4,700,500 |
| 2006/10/25 | 4,720 | 4,770 | 4,670 | 4,680 | 2,923,200 |
| 2006/10/24 | 4,750 | 4,750 | 4,650 | 4,670 | 1,770,100 |
| 2006/10/23 | 4,660 | 4,720 | 4,650 | 4,700 | 2,496,900 |
| 2006/10/20 | 4,590 | 4,650 | 4,590 | 4,640 | 1,736,300 |
| 2006/10/19 | 4,590 | 4,620 | 4,560 | 4,610 | 2,131,500 |
| 2006/10/18 | 4,550 | 4,590 | 4,510 | 4,570 | 1,920,900 |
| 2006/10/17 | 4,640 | 4,650 | 4,570 | 4,570 | 1,944,100 |
| 2006/10/16 | 4,570 | 4,640 | 4,560 | 4,630 | 1,813,800 |
| 2006/10/13 | 4,560 | 4,590 | 4,540 | 4,540 | 2,782,100 |
| 2006/10/12 | 4,450 | 4,540 | 4,450 | 4,470 | 2,611,400 |
| 2006/10/11 | 4,600 | 4,630 | 4,460 | 4,480 | 3,245,500 |
| 2006/10/10 | 4,620 | 4,640 | 4,590 | 4,600 | 3,436,400 |
| 2006/10/06 | 4,660 | 4,730 | 4,640 | 4,660 | 2,773,100 |
| 2006/10/05 | 4,600 | 4,630 | 4,570 | 4,620 | 1,924,200 |
| 2006/10/04 | 4,650 | 4,660 | 4,550 | 4,560 | 2,439,100 |
| 2006/10/03 | 4,720 | 4,720 | 4,660 | 4,680 | 1,987,700 |
| 2006/10/02 | 4,640 | 4,740 | 4,610 | 4,720 | 2,701,500 |
| 2006/09/29 | 4,630 | 4,640 | 4,580 | 4,630 | 1,491,900 |
| 2006/09/28 | 4,620 | 4,650 | 4,600 | 4,640 | 1,796,900 |
| 2006/09/27 | 4,530 | 4,600 | 4,530 | 4,570 | 2,692,300 |
| 2006/09/26 | 4,490 | 4,540 | 4,450 | 4,460 | 1,802,700 |
| 2006/09/25 | 4,500 | 4,530 | 4,470 | 4,510 | 3,324,100 |
| 2006/09/22 | 4,520 | 4,570 | 4,450 | 4,470 | 2,701,900 |
| 2006/09/21 | 4,550 | 4,570 | 4,500 | 4,560 | 2,357,400 |
| 2006/09/20 | 4,570 | 4,580 | 4,510 | 4,520 | 1,683,000 |
| 2006/09/19 | 4,580 | 4,650 | 4,560 | 4,590 | 2,812,400 |
| 2006/09/15 | 4,580 | 4,580 | 4,480 | 4,540 | 3,182,800 |
| 2006/09/14 | 4,590 | 4,620 | 4,560 | 4,570 | 2,784,300 |
| 2006/09/13 | 4,610 | 4,670 | 4,560 | 4,580 | 3,480,600 |
| 2006/09/12 | 4,790 | 4,790 | 4,600 | 4,600 | 4,908,300 |
| 2006/09/11 | 4,850 | 4,880 | 4,780 | 4,780 | 2,889,800 |
| 2006/09/08 | 4,760 | 4,890 | 4,760 | 4,850 | 4,123,900 |
| 2006/09/07 | 4,870 | 4,880 | 4,780 | 4,800 | 3,419,700 |
| 2006/09/06 | 4,900 | 4,960 | 4,880 | 4,890 | 4,775,300 |
| 2006/09/05 | 4,930 | 4,930 | 4,850 | 4,900 | 3,286,100 |
| 2006/09/04 | 4,900 | 4,930 | 4,870 | 4,880 | 2,136,900 |
| 2006/09/01 | 4,810 | 4,900 | 4,800 | 4,850 | 3,193,800 |
| 2006/08/31 | 4,780 | 4,840 | 4,760 | 4,780 | 2,224,200 |
| 2006/08/30 | 4,870 | 4,870 | 4,760 | 4,780 | 2,157,600 |
| 2006/08/29 | 4,890 | 4,930 | 4,840 | 4,860 | 3,105,000 |
| 2006/08/28 | 4,890 | 4,910 | 4,840 | 4,840 | 2,078,500 |
| 2006/08/25 | 4,850 | 4,910 | 4,830 | 4,840 | 1,530,800 |
| 2006/08/24 | 4,880 | 4,940 | 4,850 | 4,850 | 2,837,600 |
| 2006/08/23 | 4,840 | 4,910 | 4,830 | 4,880 | 3,337,800 |
| 2006/08/22 | 4,740 | 4,840 | 4,740 | 4,840 | 3,021,500 |
| 2006/08/21 | 4,800 | 4,860 | 4,760 | 4,760 | 2,221,400 |
| 2006/08/18 | 4,790 | 4,810 | 4,710 | 4,790 | 3,500,500 |
| 2006/08/17 | 4,620 | 4,800 | 4,600 | 4,770 | 6,567,700 |
| 2006/08/16 | 4,610 | 4,620 | 4,540 | 4,570 | 2,631,400 |
| 2006/08/15 | 4,610 | 4,620 | 4,550 | 4,570 | 2,312,900 |
| 2006/08/14 | 4,620 | 4,640 | 4,580 | 4,640 | 946,800 |
| 2006/08/11 | 4,630 | 4,670 | 4,600 | 4,610 | 1,893,700 |
| 2006/08/10 | 4,610 | 4,670 | 4,600 | 4,620 | 2,555,100 |
| 2006/08/09 | 4,520 | 4,630 | 4,510 | 4,620 | 3,115,100 |
| 2006/08/08 | 4,460 | 4,550 | 4,450 | 4,550 | 2,630,200 |
| 2006/08/07 | 4,480 | 4,540 | 4,390 | 4,430 | 3,336,500 |
| 2006/08/04 | 4,590 | 4,600 | 4,560 | 4,580 | 1,100,800 |
| 2006/08/03 | 4,640 | 4,660 | 4,570 | 4,570 | 1,558,100 |
| 2006/08/02 | 4,580 | 4,640 | 4,570 | 4,630 | 2,091,400 |
| 2006/08/01 | 4,600 | 4,670 | 4,580 | 4,630 | 1,976,400 |
| 2006/07/31 | 4,670 | 4,690 | 4,550 | 4,580 | 2,221,500 |
| 2006/07/28 | 4,510 | 4,650 | 4,490 | 4,620 | 2,872,500 |
| 2006/07/27 | 4,450 | 4,550 | 4,440 | 4,460 | 2,905,700 |
| 2006/07/26 | 4,450 | 4,470 | 4,400 | 4,440 | 2,852,200 |
| 2006/07/25 | 4,430 | 4,470 | 4,360 | 4,400 | 4,112,700 |
| 2006/07/24 | 4,500 | 4,500 | 4,330 | 4,380 | 5,901,500 |
| 2006/07/21 | 4,660 | 4,660 | 4,560 | 4,590 | 2,775,200 |
| 2006/07/20 | 4,630 | 4,720 | 4,600 | 4,690 | 2,841,100 |
| 2006/07/19 | 4,500 | 4,560 | 4,480 | 4,480 | 2,898,300 |
| 2006/07/18 | 4,600 | 4,610 | 4,460 | 4,480 | 4,071,400 |
| 2006/07/14 | 4,770 | 4,790 | 4,710 | 4,710 | 3,992,800 |
| 2006/07/13 | 4,930 | 4,970 | 4,860 | 4,870 | 2,974,400 |
| 2006/07/12 | 4,910 | 4,990 | 4,900 | 4,950 | 4,034,000 |
| 2006/07/11 | 4,930 | 4,940 | 4,840 | 4,910 | 2,461,000 |
| 2006/07/10 | 4,790 | 4,920 | 4,750 | 4,920 | 2,794,500 |
| 2006/07/07 | 4,820 | 4,870 | 4,780 | 4,790 | 1,575,100 |
| 2006/07/06 | 4,780 | 4,810 | 4,760 | 4,790 | 1,811,100 |
| 2006/07/05 | 4,770 | 4,870 | 4,760 | 4,820 | 2,754,700 |
| 2006/07/04 | 4,910 | 4,920 | 4,810 | 4,820 | 2,039,300 |
| 2006/07/03 | 4,900 | 4,950 | 4,890 | 4,910 | 3,052,700 |
| 2006/06/30 | 4,870 | 4,880 | 4,810 | 4,850 | 2,909,600 |
| 2006/06/29 | 4,620 | 4,740 | 4,610 | 4,720 | 2,551,900 |
| 2006/06/28 | 4,680 | 4,690 | 4,570 | 4,620 | 3,375,400 |
| 2006/06/27 | 4,630 | 4,730 | 4,620 | 4,710 | 4,545,400 |
| 2006/06/26 | 4,570 | 4,600 | 4,530 | 4,580 | 3,141,300 |
| 2006/06/23 | 4,480 | 4,540 | 4,460 | 4,520 | 2,739,000 |
| 2006/06/22 | 4,470 | 4,530 | 4,430 | 4,530 | 3,691,900 |
| 2006/06/21 | 4,520 | 4,560 | 4,410 | 4,460 | 3,841,600 |
| 2006/06/20 | 4,410 | 4,550 | 4,400 | 4,480 | 4,552,300 |
| 2006/06/19 | 4,480 | 4,490 | 4,410 | 4,460 | 2,356,500 |
| 2006/06/16 | 4,380 | 4,490 | 4,370 | 4,480 | 3,784,900 |
| 2006/06/15 | 4,300 | 4,330 | 4,260 | 4,280 | 3,451,100 |
| 2006/06/14 | 4,140 | 4,300 | 4,090 | 4,260 | 5,640,200 |
| 2006/06/13 | 4,360 | 4,370 | 4,170 | 4,190 | 5,496,600 |
| 2006/06/12 | 4,450 | 4,460 | 4,370 | 4,440 | 3,971,100 |
| 2006/06/09 | 4,410 | 4,540 | 4,390 | 4,480 | 5,966,800 |
| 2006/06/08 | 4,490 | 4,520 | 4,330 | 4,360 | 9,596,300 |
| 2006/06/07 | 4,790 | 4,820 | 4,620 | 4,640 | 6,134,600 |
| 2006/06/06 | 4,860 | 4,900 | 4,800 | 4,840 | 4,808,000 |
| 2006/06/05 | 5,000 | 5,090 | 4,890 | 4,930 | 7,115,000 |
| 2006/06/02 | 4,950 | 4,970 | 4,830 | 4,950 | 5,307,100 |
| 2006/06/01 | 4,900 | 4,990 | 4,860 | 4,910 | 6,185,600 |
| 2006/05/31 | 4,750 | 4,880 | 4,740 | 4,820 | 5,226,200 |
| 2006/05/30 | 4,870 | 4,990 | 4,810 | 4,870 | 8,491,000 |
| 2006/05/29 | 4,850 | 4,950 | 4,830 | 4,860 | 7,130,500 |
| 2006/05/26 | 4,590 | 4,790 | 4,590 | 4,780 | 6,911,900 |
| 2006/05/25 | 4,580 | 4,590 | 4,510 | 4,510 | 2,497,300 |
| 2006/05/24 | 4,540 | 4,630 | 4,500 | 4,630 | 4,548,900 |
| 2006/05/23 | 4,540 | 4,650 | 4,440 | 4,440 | 6,250,300 |
| 2006/05/22 | 4,730 | 4,820 | 4,630 | 4,640 | 5,913,800 |
| 2006/05/19 | 4,620 | 4,700 | 4,600 | 4,690 | 2,707,100 |
| 2006/05/18 | 4,650 | 4,680 | 4,560 | 4,590 | 3,034,900 |
| 2006/05/17 | 4,560 | 4,720 | 4,560 | 4,700 | 4,311,900 |
| 2006/05/16 | 4,620 | 4,650 | 4,510 | 4,510 | 2,618,400 |
| 2006/05/15 | 4,490 | 4,640 | 4,490 | 4,570 | 2,797,900 |
| 2006/05/12 | 4,540 | 4,550 | 4,490 | 4,530 | 2,256,700 |
| 2006/05/11 | 4,580 | 4,620 | 4,560 | 4,570 | 1,651,700 |
| 2006/05/10 | 4,670 | 4,690 | 4,580 | 4,590 | 1,787,700 |
| 2006/05/09 | 4,650 | 4,710 | 4,640 | 4,690 | 3,252,900 |
| 2006/05/08 | 4,610 | 4,650 | 4,560 | 4,620 | 2,647,400 |
| 2006/05/02 | 4,480 | 4,540 | 4,450 | 4,490 | 1,963,100 |
| 2006/05/01 | 4,410 | 4,490 | 4,380 | 4,490 | 1,856,400 |
| 2006/04/28 | 4,450 | 4,470 | 4,390 | 4,420 | 2,412,100 |
| 2006/04/27 | 4,560 | 4,600 | 4,470 | 4,480 | 2,637,600 |
| 2006/04/26 | 4,510 | 4,570 | 4,500 | 4,550 | 1,697,700 |
| 2006/04/25 | 4,560 | 4,570 | 4,500 | 4,500 | 1,688,900 |
| 2006/04/24 | 4,580 | 4,600 | 4,510 | 4,520 | 3,100,000 |
| 2006/04/21 | 4,560 | 4,590 | 4,530 | 4,560 | 3,085,400 |
| 2006/04/20 | 4,670 | 4,720 | 4,600 | 4,710 | 2,919,900 |
| 2006/04/19 | 4,640 | 4,680 | 4,620 | 4,670 | 3,748,800 |
| 2006/04/18 | 4,460 | 4,570 | 4,450 | 4,560 | 2,516,900 |
| 2006/04/17 | 4,480 | 4,490 | 4,420 | 4,440 | 967,900 |
| 2006/04/14 | 4,540 | 4,550 | 4,460 | 4,500 | 1,079,100 |
| 2006/04/13 | 4,530 | 4,570 | 4,430 | 4,520 | 2,187,600 |
| 2006/04/12 | 4,560 | 4,580 | 4,510 | 4,510 | 2,042,300 |
| 2006/04/11 | 4,620 | 4,630 | 4,560 | 4,600 | 1,555,900 |
| 2006/04/10 | 4,580 | 4,670 | 4,540 | 4,600 | 3,567,400 |
| 2006/04/07 | 4,510 | 4,580 | 4,490 | 4,570 | 2,373,800 |
| 2006/04/06 | 4,490 | 4,510 | 4,410 | 4,480 | 4,644,900 |
| 2006/04/05 | 4,640 | 4,690 | 4,490 | 4,520 | 3,905,100 |
| 2006/04/04 | 4,720 | 4,730 | 4,640 | 4,650 | 2,679,600 |
| 2006/04/03 | 4,710 | 4,740 | 4,670 | 4,700 | 2,524,900 |
| 2006/03/31 | 4,780 | 4,790 | 4,680 | 4,750 | 3,197,600 |
| 2006/03/30 | 4,680 | 4,800 | 4,650 | 4,740 | 5,116,100 |
| 2006/03/29 | 4,580 | 4,670 | 4,520 | 4,630 | 4,906,700 |
| 2006/03/28 | 4,490 | 4,590 | 4,480 | 4,570 | 3,488,600 |
| 2006/03/27 | 4,590 | 4,630 | 4,550 | 4,610 | 3,065,700 |
| 2006/03/24 | 4,530 | 4,620 | 4,520 | 4,620 | 2,306,000 |
| 2006/03/23 | 4,580 | 4,610 | 4,530 | 4,530 | 2,898,400 |
| 2006/03/22 | 4,540 | 4,640 | 4,530 | 4,630 | 6,538,000 |
| 2006/03/20 | 4,440 | 4,530 | 4,420 | 4,520 | 3,914,100 |
| 2006/03/17 | 4,380 | 4,420 | 4,350 | 4,400 | 2,244,000 |
| 2006/03/16 | 4,410 | 4,420 | 4,340 | 4,370 | 2,373,600 |
| 2006/03/15 | 4,460 | 4,470 | 4,410 | 4,440 | 2,393,000 |
| 2006/03/14 | 4,490 | 4,490 | 4,430 | 4,440 | 2,049,200 |
| 2006/03/13 | 4,420 | 4,490 | 4,390 | 4,480 | 4,506,100 |
| 2006/03/10 | 4,330 | 4,410 | 4,300 | 4,370 | 4,581,700 |
| 2006/03/09 | 4,200 | 4,300 | 4,180 | 4,290 | 2,385,500 |
| 2006/03/08 | 4,310 | 4,320 | 4,190 | 4,220 | 3,788,500 |
| 2006/03/07 | 4,320 | 4,370 | 4,310 | 4,340 | 2,464,100 |
| 2006/03/06 | 4,260 | 4,320 | 4,230 | 4,320 | 3,317,000 |
| 2006/03/03 | 4,150 | 4,290 | 4,140 | 4,270 | 4,668,000 |
| 2006/03/02 | 4,350 | 4,380 | 4,150 | 4,180 | 7,970,000 |
| 2006/03/01 | 4,300 | 4,390 | 4,260 | 4,340 | 3,651,100 |
| 2006/02/28 | 4,430 | 4,440 | 4,300 | 4,320 | 5,058,000 |
| 2006/02/27 | 4,360 | 4,420 | 4,350 | 4,420 | 6,762,300 |
| 2006/02/24 | 4,190 | 4,280 | 4,190 | 4,260 | 5,800,600 |
| 2006/02/23 | 4,160 | 4,190 | 4,120 | 4,140 | 3,390,600 |
| 2006/02/22 | 4,040 | 4,200 | 4,030 | 4,130 | 7,091,100 |
| 2006/02/21 | 4,050 | 4,080 | 4,010 | 4,060 | 3,145,100 |
| 2006/02/20 | 4,020 | 4,070 | 3,980 | 4,010 | 2,414,400 |
| 2006/02/17 | 4,060 | 4,100 | 4,010 | 4,020 | 2,344,600 |
| 2006/02/16 | 4,010 | 4,070 | 4,000 | 4,040 | 1,432,000 |
| 2006/02/15 | 4,130 | 4,130 | 4,010 | 4,010 | 2,495,400 |
| 2006/02/14 | 3,970 | 4,090 | 3,950 | 4,090 | 2,641,000 |
| 2006/02/13 | 4,070 | 4,080 | 3,980 | 4,020 | 2,072,000 |
| 2006/02/10 | 4,160 | 4,190 | 4,040 | 4,120 | 2,597,300 |
| 2006/02/09 | 4,170 | 4,180 | 4,080 | 4,120 | 2,686,800 |
| 2006/02/08 | 4,250 | 4,260 | 4,120 | 4,160 | 3,554,300 |
| 2006/02/07 | 4,250 | 4,320 | 4,230 | 4,290 | 4,093,100 |
| 2006/02/06 | 4,240 | 4,240 | 4,180 | 4,220 | 1,564,200 |
| 2006/02/03 | 4,200 | 4,260 | 4,190 | 4,210 | 1,740,100 |
| 2006/02/02 | 4,300 | 4,330 | 4,230 | 4,230 | 4,174,000 |
| 2006/02/01 | 4,210 | 4,280 | 4,170 | 4,250 | 3,649,400 |
| 2006/01/31 | 4,270 | 4,280 | 4,190 | 4,210 | 4,594,000 |
| 2006/01/30 | 4,230 | 4,380 | 4,220 | 4,300 | 13,350,400 |
| 2006/01/27 | 3,980 | 4,050 | 3,950 | 4,030 | 4,423,200 |
| 2006/01/26 | 3,900 | 3,920 | 3,860 | 3,880 | 2,389,900 |
| 2006/01/25 | 3,830 | 3,920 | 3,830 | 3,860 | 4,387,000 |
| 2006/01/24 | 3,850 | 3,860 | 3,800 | 3,810 | 2,324,500 |
| 2006/01/23 | 3,780 | 3,860 | 3,780 | 3,800 | 2,073,800 |
| 2006/01/20 | 3,840 | 3,890 | 3,810 | 3,880 | 2,668,500 |
| 2006/01/19 | 3,710 | 3,860 | 3,710 | 3,790 | 3,513,900 |
| 2006/01/18 | 3,810 | 3,860 | 3,620 | 3,690 | 5,821,000 |
| 2006/01/17 | 3,840 | 3,940 | 3,820 | 3,830 | 3,089,100 |
| 2006/01/16 | 3,890 | 3,890 | 3,820 | 3,850 | 3,729,200 |
| 2006/01/13 | 3,990 | 3,990 | 3,900 | 3,920 | 2,775,100 |
| 2006/01/12 | 3,980 | 4,000 | 3,940 | 3,990 | 2,354,400 |
| 2006/01/11 | 3,980 | 3,980 | 3,910 | 3,940 | 2,458,100 |
| 2006/01/10 | 4,050 | 4,060 | 3,930 | 3,940 | 2,924,000 |
| 2006/01/06 | 4,040 | 4,080 | 4,020 | 4,030 | 1,948,800 |
| 2006/01/05 | 4,080 | 4,090 | 4,030 | 4,070 | 2,172,700 |
| 2006/01/04 | 4,040 | 4,070 | 4,010 | 4,060 | 2,656,400 |