フジクラ(5803)の株価時系列情報
フジクラ(5803)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 | 1,053 | 1,054 | 1,047 | 1,047 | 996,000 |
| 2006/12/28 | 1,054 | 1,056 | 1,047 | 1,055 | 1,658,000 |
| 2006/12/27 | 1,060 | 1,060 | 1,048 | 1,052 | 1,383,000 |
| 2006/12/26 | 1,058 | 1,063 | 1,042 | 1,059 | 2,458,000 |
| 2006/12/25 | 1,052 | 1,059 | 1,037 | 1,054 | 2,856,000 |
| 2006/12/22 | 1,029 | 1,056 | 1,025 | 1,056 | 5,229,000 |
| 2006/12/21 | 1,029 | 1,034 | 1,023 | 1,028 | 2,713,000 |
| 2006/12/20 | 1,005 | 1,034 | 1,004 | 1,031 | 3,667,000 |
| 2006/12/19 | 1,020 | 1,020 | 1,001 | 1,003 | 3,679,000 |
| 2006/12/18 | 1,046 | 1,048 | 1,025 | 1,028 | 2,985,000 |
| 2006/12/15 | 1,041 | 1,049 | 1,032 | 1,041 | 4,721,000 |
| 2006/12/14 | 1,032 | 1,032 | 1,018 | 1,031 | 3,037,000 |
| 2006/12/13 | 1,024 | 1,028 | 1,014 | 1,023 | 3,816,000 |
| 2006/12/12 | 1,040 | 1,040 | 1,015 | 1,021 | 5,195,000 |
| 2006/12/11 | 1,001 | 1,026 | 1,001 | 1,023 | 5,364,000 |
| 2006/12/08 | 994 | 1,012 | 988 | 991 | 8,607,000 |
| 2006/12/07 | 1,006 | 1,008 | 996 | 999 | 6,958,000 |
| 2006/12/06 | 985 | 991 | 982 | 989 | 7,311,000 |
| 2006/12/05 | 1,040 | 1,040 | 996 | 1,002 | 8,052,000 |
| 2006/12/04 | 1,051 | 1,051 | 1,032 | 1,039 | 3,901,000 |
| 2006/12/01 | 1,030 | 1,039 | 1,020 | 1,037 | 3,963,000 |
| 2006/11/30 | 1,040 | 1,046 | 1,013 | 1,020 | 8,694,000 |
| 2006/11/29 | 1,068 | 1,082 | 1,040 | 1,047 | 7,237,000 |
| 2006/11/28 | 1,055 | 1,072 | 1,044 | 1,068 | 3,101,000 |
| 2006/11/27 | 1,043 | 1,061 | 1,043 | 1,060 | 3,660,000 |
| 2006/11/24 | 1,035 | 1,063 | 1,031 | 1,060 | 4,190,000 |
| 2006/11/22 | 1,052 | 1,076 | 1,040 | 1,073 | 3,743,000 |
| 2006/11/21 | 1,060 | 1,085 | 1,058 | 1,071 | 3,084,000 |
| 2006/11/20 | 1,085 | 1,093 | 1,039 | 1,043 | 4,707,000 |
| 2006/11/17 | 1,115 | 1,124 | 1,092 | 1,104 | 3,601,000 |
| 2006/11/16 | 1,128 | 1,148 | 1,118 | 1,123 | 3,467,000 |
| 2006/11/15 | 1,180 | 1,180 | 1,127 | 1,128 | 6,861,000 |
| 2006/11/14 | 1,198 | 1,201 | 1,170 | 1,182 | 2,992,000 |
| 2006/11/13 | 1,166 | 1,170 | 1,135 | 1,147 | 2,571,000 |
| 2006/11/10 | 1,134 | 1,195 | 1,117 | 1,174 | 6,072,000 |
| 2006/11/09 | 1,176 | 1,179 | 1,137 | 1,154 | 4,590,000 |
| 2006/11/08 | 1,203 | 1,212 | 1,183 | 1,187 | 5,897,000 |
| 2006/11/07 | 1,240 | 1,244 | 1,197 | 1,206 | 6,533,000 |
| 2006/11/06 | 1,249 | 1,258 | 1,220 | 1,236 | 4,598,000 |
| 2006/11/02 | 1,258 | 1,259 | 1,235 | 1,246 | 3,061,000 |
| 2006/11/01 | 1,245 | 1,268 | 1,241 | 1,261 | 2,368,000 |
| 2006/10/31 | 1,258 | 1,264 | 1,244 | 1,251 | 2,281,000 |
| 2006/10/30 | 1,270 | 1,275 | 1,238 | 1,242 | 3,190,000 |
| 2006/10/27 | 1,306 | 1,313 | 1,283 | 1,288 | 3,335,000 |
| 2006/10/26 | 1,293 | 1,312 | 1,293 | 1,298 | 3,768,000 |
| 2006/10/25 | 1,284 | 1,295 | 1,271 | 1,273 | 2,781,000 |
| 2006/10/24 | 1,298 | 1,306 | 1,290 | 1,300 | 3,436,000 |
| 2006/10/23 | 1,266 | 1,285 | 1,266 | 1,282 | 1,575,000 |
| 2006/10/20 | 1,246 | 1,267 | 1,246 | 1,264 | 2,177,000 |
| 2006/10/19 | 1,283 | 1,290 | 1,253 | 1,266 | 3,157,000 |
| 2006/10/18 | 1,252 | 1,266 | 1,244 | 1,263 | 2,494,000 |
| 2006/10/17 | 1,279 | 1,280 | 1,251 | 1,259 | 2,776,000 |
| 2006/10/16 | 1,279 | 1,287 | 1,265 | 1,274 | 3,445,000 |
| 2006/10/13 | 1,236 | 1,270 | 1,236 | 1,264 | 4,757,000 |
| 2006/10/12 | 1,228 | 1,264 | 1,220 | 1,227 | 3,229,000 |
| 2006/10/11 | 1,260 | 1,264 | 1,214 | 1,221 | 3,339,000 |
| 2006/10/10 | 1,246 | 1,282 | 1,238 | 1,261 | 3,401,000 |
| 2006/10/06 | 1,259 | 1,282 | 1,250 | 1,266 | 2,436,000 |
| 2006/10/05 | 1,292 | 1,297 | 1,263 | 1,271 | 2,510,000 |
| 2006/10/04 | 1,315 | 1,315 | 1,251 | 1,264 | 3,001,000 |
| 2006/10/03 | 1,317 | 1,320 | 1,295 | 1,309 | 2,073,000 |
| 2006/10/02 | 1,292 | 1,327 | 1,291 | 1,316 | 1,908,000 |
| 2006/09/29 | 1,316 | 1,316 | 1,280 | 1,293 | 1,946,000 |
| 2006/09/28 | 1,278 | 1,302 | 1,266 | 1,297 | 2,711,000 |
| 2006/09/27 | 1,251 | 1,271 | 1,245 | 1,269 | 2,674,000 |
| 2006/09/26 | 1,245 | 1,273 | 1,239 | 1,240 | 1,769,000 |
| 2006/09/25 | 1,250 | 1,267 | 1,238 | 1,245 | 2,639,000 |
| 2006/09/22 | 1,289 | 1,300 | 1,268 | 1,271 | 3,084,000 |
| 2006/09/21 | 1,310 | 1,323 | 1,287 | 1,309 | 2,653,000 |
| 2006/09/20 | 1,286 | 1,304 | 1,266 | 1,294 | 4,504,000 |
| 2006/09/19 | 1,313 | 1,337 | 1,312 | 1,319 | 1,322,000 |
| 2006/09/15 | 1,325 | 1,330 | 1,306 | 1,318 | 1,654,000 |
| 2006/09/14 | 1,329 | 1,343 | 1,324 | 1,337 | 1,697,000 |
| 2006/09/13 | 1,344 | 1,358 | 1,321 | 1,324 | 2,381,000 |
| 2006/09/12 | 1,350 | 1,355 | 1,320 | 1,324 | 2,198,000 |
| 2006/09/11 | 1,390 | 1,390 | 1,341 | 1,347 | 2,153,000 |
| 2006/09/08 | 1,343 | 1,391 | 1,342 | 1,384 | 5,247,000 |
| 2006/09/07 | 1,397 | 1,397 | 1,351 | 1,360 | 3,258,000 |
| 2006/09/06 | 1,419 | 1,420 | 1,393 | 1,406 | 2,201,000 |
| 2006/09/05 | 1,406 | 1,418 | 1,402 | 1,415 | 2,812,000 |
| 2006/09/04 | 1,398 | 1,418 | 1,394 | 1,397 | 1,712,000 |
| 2006/09/01 | 1,372 | 1,392 | 1,372 | 1,388 | 2,197,000 |
| 2006/08/31 | 1,381 | 1,393 | 1,378 | 1,387 | 2,536,000 |
| 2006/08/30 | 1,375 | 1,399 | 1,371 | 1,388 | 3,377,000 |
| 2006/08/29 | 1,364 | 1,379 | 1,351 | 1,371 | 1,581,000 |
| 2006/08/28 | 1,378 | 1,384 | 1,349 | 1,353 | 2,309,000 |
| 2006/08/25 | 1,360 | 1,403 | 1,353 | 1,386 | 7,326,000 |
| 2006/08/24 | 1,348 | 1,355 | 1,324 | 1,338 | 2,426,000 |
| 2006/08/23 | 1,360 | 1,363 | 1,341 | 1,363 | 3,359,000 |
| 2006/08/22 | 1,356 | 1,369 | 1,344 | 1,360 | 4,013,000 |
| 2006/08/21 | 1,373 | 1,379 | 1,346 | 1,353 | 3,671,000 |
| 2006/08/18 | 1,357 | 1,360 | 1,338 | 1,353 | 2,598,000 |
| 2006/08/17 | 1,365 | 1,380 | 1,357 | 1,358 | 4,245,000 |
| 2006/08/16 | 1,349 | 1,365 | 1,343 | 1,356 | 4,471,000 |
| 2006/08/15 | 1,321 | 1,344 | 1,320 | 1,334 | 4,188,000 |
| 2006/08/14 | 1,332 | 1,347 | 1,305 | 1,325 | 6,586,000 |
| 2006/08/11 | 1,361 | 1,361 | 1,337 | 1,342 | 5,742,000 |
| 2006/08/10 | 1,363 | 1,388 | 1,356 | 1,368 | 3,720,000 |
| 2006/08/09 | 1,366 | 1,387 | 1,350 | 1,383 | 4,721,000 |
| 2006/08/08 | 1,348 | 1,383 | 1,342 | 1,380 | 4,817,000 |
| 2006/08/07 | 1,348 | 1,354 | 1,321 | 1,323 | 2,900,000 |
| 2006/08/04 | 1,383 | 1,397 | 1,343 | 1,356 | 4,100,000 |
| 2006/08/03 | 1,387 | 1,398 | 1,382 | 1,385 | 2,820,000 |
| 2006/08/02 | 1,371 | 1,407 | 1,371 | 1,395 | 4,415,000 |
| 2006/08/01 | 1,410 | 1,447 | 1,380 | 1,386 | 6,578,000 |
| 2006/07/31 | 1,399 | 1,442 | 1,392 | 1,429 | 6,160,000 |
| 2006/07/28 | 1,328 | 1,388 | 1,327 | 1,376 | 3,393,000 |
| 2006/07/27 | 1,317 | 1,339 | 1,302 | 1,337 | 2,754,000 |
| 2006/07/26 | 1,305 | 1,330 | 1,305 | 1,317 | 2,089,000 |
| 2006/07/25 | 1,310 | 1,324 | 1,298 | 1,303 | 1,959,000 |
| 2006/07/24 | 1,266 | 1,297 | 1,255 | 1,277 | 1,514,000 |
| 2006/07/21 | 1,310 | 1,318 | 1,291 | 1,293 | 3,975,000 |
| 2006/07/20 | 1,277 | 1,292 | 1,252 | 1,289 | 3,125,000 |
| 2006/07/19 | 1,222 | 1,247 | 1,213 | 1,217 | 2,004,000 |
| 2006/07/18 | 1,258 | 1,258 | 1,199 | 1,213 | 4,123,000 |
| 2006/07/14 | 1,267 | 1,287 | 1,253 | 1,257 | 2,981,000 |
| 2006/07/13 | 1,301 | 1,328 | 1,293 | 1,307 | 2,278,000 |
| 2006/07/12 | 1,357 | 1,363 | 1,315 | 1,328 | 4,349,000 |
| 2006/07/11 | 1,335 | 1,389 | 1,328 | 1,377 | 13,039,000 |
| 2006/07/10 | 1,290 | 1,326 | 1,273 | 1,320 | 2,637,000 |
| 2006/07/07 | 1,300 | 1,314 | 1,290 | 1,294 | 2,329,000 |
| 2006/07/06 | 1,303 | 1,317 | 1,286 | 1,291 | 2,707,000 |
| 2006/07/05 | 1,313 | 1,327 | 1,295 | 1,302 | 2,083,000 |
| 2006/07/04 | 1,323 | 1,340 | 1,321 | 1,333 | 3,247,000 |
| 2006/07/03 | 1,283 | 1,318 | 1,283 | 1,315 | 3,593,000 |
| 2006/06/30 | 1,264 | 1,279 | 1,260 | 1,263 | 3,762,000 |
| 2006/06/29 | 1,258 | 1,263 | 1,229 | 1,248 | 3,036,000 |
| 2006/06/28 | 1,260 | 1,264 | 1,227 | 1,246 | 3,144,000 |
| 2006/06/27 | 1,268 | 1,280 | 1,255 | 1,280 | 1,990,000 |
| 2006/06/26 | 1,265 | 1,268 | 1,234 | 1,265 | 1,969,000 |
| 2006/06/23 | 1,214 | 1,270 | 1,208 | 1,251 | 2,475,000 |
| 2006/06/22 | 1,220 | 1,240 | 1,205 | 1,234 | 3,342,000 |
| 2006/06/21 | 1,217 | 1,222 | 1,185 | 1,200 | 2,077,000 |
| 2006/06/20 | 1,218 | 1,237 | 1,208 | 1,219 | 3,811,000 |
| 2006/06/19 | 1,214 | 1,235 | 1,198 | 1,226 | 2,695,000 |
| 2006/06/16 | 1,229 | 1,229 | 1,193 | 1,209 | 2,787,000 |
| 2006/06/15 | 1,164 | 1,182 | 1,147 | 1,172 | 2,784,000 |
| 2006/06/14 | 1,071 | 1,135 | 1,070 | 1,124 | 2,434,000 |
| 2006/06/13 | 1,161 | 1,163 | 1,107 | 1,107 | 4,214,000 |
| 2006/06/12 | 1,165 | 1,195 | 1,162 | 1,184 | 2,144,000 |
| 2006/06/09 | 1,156 | 1,234 | 1,156 | 1,195 | 6,907,000 |
| 2006/06/08 | 1,200 | 1,207 | 1,157 | 1,175 | 5,118,000 |
| 2006/06/07 | 1,250 | 1,270 | 1,208 | 1,218 | 4,156,000 |
| 2006/06/06 | 1,217 | 1,276 | 1,215 | 1,258 | 6,808,000 |
| 2006/06/05 | 1,228 | 1,237 | 1,205 | 1,218 | 2,346,000 |
| 2006/06/02 | 1,227 | 1,265 | 1,171 | 1,258 | 3,439,000 |
| 2006/06/01 | 1,268 | 1,268 | 1,212 | 1,226 | 2,854,000 |
| 2006/05/31 | 1,243 | 1,256 | 1,226 | 1,250 | 4,872,000 |
| 2006/05/30 | 1,268 | 1,273 | 1,246 | 1,263 | 2,610,000 |
| 2006/05/29 | 1,286 | 1,288 | 1,263 | 1,267 | 3,774,000 |
| 2006/05/26 | 1,214 | 1,260 | 1,212 | 1,257 | 5,297,000 |
| 2006/05/25 | 1,210 | 1,210 | 1,173 | 1,178 | 1,941,000 |
| 2006/05/24 | 1,190 | 1,211 | 1,172 | 1,211 | 2,478,000 |
| 2006/05/23 | 1,158 | 1,193 | 1,156 | 1,163 | 3,297,000 |
| 2006/05/22 | 1,191 | 1,221 | 1,188 | 1,198 | 6,195,000 |
| 2006/05/19 | 1,155 | 1,165 | 1,130 | 1,152 | 3,491,000 |
| 2006/05/18 | 1,155 | 1,184 | 1,152 | 1,169 | 2,546,000 |
| 2006/05/17 | 1,154 | 1,206 | 1,152 | 1,195 | 4,861,000 |
| 2006/05/16 | 1,200 | 1,207 | 1,131 | 1,138 | 3,912,000 |
| 2006/05/15 | 1,205 | 1,219 | 1,184 | 1,200 | 4,794,000 |
| 2006/05/12 | 1,257 | 1,264 | 1,211 | 1,250 | 4,270,000 |
| 2006/05/11 | 1,284 | 1,296 | 1,271 | 1,283 | 2,461,000 |
| 2006/05/10 | 1,311 | 1,311 | 1,272 | 1,278 | 3,556,000 |
| 2006/05/09 | 1,305 | 1,317 | 1,292 | 1,311 | 2,328,000 |
| 2006/05/08 | 1,345 | 1,348 | 1,290 | 1,310 | 3,749,000 |
| 2006/05/02 | 1,292 | 1,323 | 1,283 | 1,309 | 2,364,000 |
| 2006/05/01 | 1,280 | 1,297 | 1,277 | 1,285 | 3,871,000 |
| 2006/04/28 | 1,360 | 1,365 | 1,300 | 1,317 | 2,997,000 |
| 2006/04/27 | 1,326 | 1,359 | 1,322 | 1,354 | 2,769,000 |
| 2006/04/26 | 1,310 | 1,324 | 1,303 | 1,306 | 1,646,000 |
| 2006/04/25 | 1,282 | 1,319 | 1,280 | 1,301 | 1,793,000 |
| 2006/04/24 | 1,310 | 1,330 | 1,294 | 1,302 | 2,566,000 |
| 2006/04/21 | 1,358 | 1,390 | 1,346 | 1,353 | 2,243,000 |
| 2006/04/20 | 1,375 | 1,389 | 1,350 | 1,359 | 1,897,000 |
| 2006/04/19 | 1,400 | 1,408 | 1,377 | 1,384 | 2,956,000 |
| 2006/04/18 | 1,333 | 1,389 | 1,333 | 1,384 | 1,836,000 |
| 2006/04/17 | 1,380 | 1,382 | 1,342 | 1,346 | 1,417,000 |
| 2006/04/14 | 1,394 | 1,394 | 1,365 | 1,383 | 1,991,000 |
| 2006/04/13 | 1,356 | 1,388 | 1,345 | 1,378 | 2,811,000 |
| 2006/04/12 | 1,396 | 1,396 | 1,353 | 1,354 | 2,685,000 |
| 2006/04/11 | 1,408 | 1,415 | 1,381 | 1,397 | 1,986,000 |
| 2006/04/10 | 1,400 | 1,430 | 1,387 | 1,420 | 2,201,000 |
| 2006/04/07 | 1,400 | 1,416 | 1,394 | 1,406 | 3,242,000 |
| 2006/04/06 | 1,448 | 1,451 | 1,399 | 1,419 | 3,456,000 |
| 2006/04/05 | 1,430 | 1,473 | 1,412 | 1,428 | 4,429,000 |
| 2006/04/04 | 1,430 | 1,447 | 1,415 | 1,422 | 3,743,000 |
| 2006/04/03 | 1,350 | 1,444 | 1,350 | 1,431 | 8,822,000 |
| 2006/03/31 | 1,334 | 1,337 | 1,326 | 1,333 | 2,193,000 |
| 2006/03/30 | 1,335 | 1,348 | 1,320 | 1,323 | 2,654,000 |
| 2006/03/29 | 1,290 | 1,338 | 1,286 | 1,334 | 3,997,000 |
| 2006/03/28 | 1,284 | 1,299 | 1,265 | 1,299 | 1,300,000 |
| 2006/03/27 | 1,285 | 1,294 | 1,280 | 1,284 | 1,761,000 |
| 2006/03/24 | 1,287 | 1,293 | 1,268 | 1,285 | 1,790,000 |
| 2006/03/23 | 1,279 | 1,285 | 1,262 | 1,274 | 3,069,000 |
| 2006/03/22 | 1,260 | 1,279 | 1,245 | 1,271 | 2,287,000 |
| 2006/03/20 | 1,214 | 1,256 | 1,210 | 1,252 | 1,877,000 |
| 2006/03/17 | 1,244 | 1,246 | 1,204 | 1,234 | 1,358,000 |
| 2006/03/16 | 1,242 | 1,249 | 1,195 | 1,230 | 2,909,000 |
| 2006/03/15 | 1,240 | 1,257 | 1,240 | 1,250 | 1,750,000 |
| 2006/03/14 | 1,264 | 1,265 | 1,233 | 1,244 | 2,031,000 |
| 2006/03/13 | 1,295 | 1,296 | 1,244 | 1,257 | 2,973,000 |
| 2006/03/10 | 1,210 | 1,263 | 1,209 | 1,235 | 4,596,000 |
| 2006/03/09 | 1,168 | 1,225 | 1,161 | 1,209 | 3,668,000 |
| 2006/03/08 | 1,196 | 1,200 | 1,157 | 1,168 | 3,044,000 |
| 2006/03/07 | 1,211 | 1,222 | 1,181 | 1,216 | 2,296,000 |
| 2006/03/06 | 1,208 | 1,213 | 1,168 | 1,210 | 2,855,000 |
| 2006/03/03 | 1,216 | 1,238 | 1,201 | 1,209 | 2,403,000 |
| 2006/03/02 | 1,283 | 1,288 | 1,233 | 1,236 | 2,873,000 |
| 2006/03/01 | 1,288 | 1,300 | 1,261 | 1,263 | 4,026,000 |
| 2006/02/28 | 1,295 | 1,309 | 1,258 | 1,308 | 5,049,000 |
| 2006/02/27 | 1,274 | 1,288 | 1,256 | 1,282 | 3,226,000 |
| 2006/02/24 | 1,213 | 1,250 | 1,209 | 1,250 | 2,508,000 |
| 2006/02/23 | 1,249 | 1,274 | 1,227 | 1,253 | 3,413,000 |
| 2006/02/22 | 1,230 | 1,250 | 1,215 | 1,230 | 2,987,000 |
| 2006/02/21 | 1,155 | 1,212 | 1,145 | 1,212 | 4,096,000 |
| 2006/02/20 | 1,200 | 1,219 | 1,108 | 1,109 | 5,434,000 |
| 2006/02/17 | 1,234 | 1,271 | 1,205 | 1,225 | 5,263,000 |
| 2006/02/16 | 1,208 | 1,241 | 1,181 | 1,194 | 3,488,000 |
| 2006/02/15 | 1,264 | 1,269 | 1,176 | 1,188 | 3,962,000 |
| 2006/02/14 | 1,170 | 1,259 | 1,170 | 1,238 | 5,352,000 |
| 2006/02/13 | 1,237 | 1,245 | 1,172 | 1,175 | 4,753,000 |
| 2006/02/10 | 1,282 | 1,285 | 1,197 | 1,217 | 6,075,000 |
| 2006/02/09 | 1,265 | 1,288 | 1,232 | 1,274 | 6,432,000 |
| 2006/02/08 | 1,251 | 1,267 | 1,202 | 1,205 | 5,208,000 |
| 2006/02/07 | 1,220 | 1,293 | 1,218 | 1,277 | 8,567,000 |
| 2006/02/06 | 1,150 | 1,207 | 1,147 | 1,192 | 3,725,000 |
| 2006/02/03 | 1,160 | 1,160 | 1,131 | 1,145 | 2,225,000 |
| 2006/02/02 | 1,199 | 1,202 | 1,163 | 1,166 | 3,157,000 |
| 2006/02/01 | 1,141 | 1,174 | 1,135 | 1,150 | 1,814,000 |
| 2006/01/31 | 1,170 | 1,197 | 1,150 | 1,160 | 3,250,000 |
| 2006/01/30 | 1,140 | 1,166 | 1,132 | 1,155 | 2,696,000 |
| 2006/01/27 | 1,098 | 1,120 | 1,082 | 1,120 | 3,075,000 |
| 2006/01/26 | 1,095 | 1,095 | 1,062 | 1,078 | 1,705,000 |
| 2006/01/25 | 1,040 | 1,092 | 1,027 | 1,075 | 4,622,000 |
| 2006/01/24 | 1,035 | 1,046 | 1,019 | 1,039 | 3,308,000 |
| 2006/01/23 | 979 | 1,015 | 976 | 999 | 2,420,000 |
| 2006/01/20 | 1,035 | 1,053 | 1,000 | 1,019 | 4,421,000 |
| 2006/01/19 | 1,024 | 1,034 | 1,014 | 1,026 | 4,596,000 |
| 2006/01/18 | 991 | 1,016 | 890 | 934 | 4,474,000 |
| 2006/01/17 | 1,024 | 1,059 | 996 | 1,004 | 2,593,000 |
| 2006/01/16 | 1,049 | 1,055 | 1,018 | 1,044 | 2,686,000 |
| 2006/01/13 | 1,034 | 1,083 | 1,023 | 1,063 | 6,098,000 |
| 2006/01/12 | 990 | 1,038 | 990 | 1,023 | 4,849,000 |
| 2006/01/11 | 977 | 987 | 960 | 977 | 2,820,000 |
| 2006/01/10 | 979 | 980 | 965 | 974 | 2,408,000 |
| 2006/01/06 | 962 | 980 | 961 | 965 | 3,227,000 |
| 2006/01/05 | 988 | 993 | 981 | 988 | 2,817,000 |
| 2006/01/04 | 993 | 993 | 971 | 980 | 1,465,000 |