オークマ(6103)の株価時系列情報
オークマ(6103)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 | 1,369 | 1,387 | 1,369 | 1,380 | 432,000 |
| 2006/12/28 | 1,394 | 1,400 | 1,369 | 1,379 | 812,000 |
| 2006/12/27 | 1,400 | 1,412 | 1,386 | 1,390 | 776,000 |
| 2006/12/26 | 1,395 | 1,398 | 1,375 | 1,397 | 1,176,000 |
| 2006/12/25 | 1,385 | 1,405 | 1,382 | 1,395 | 1,025,000 |
| 2006/12/22 | 1,370 | 1,372 | 1,360 | 1,372 | 1,264,000 |
| 2006/12/21 | 1,370 | 1,398 | 1,360 | 1,381 | 2,032,000 |
| 2006/12/20 | 1,320 | 1,374 | 1,317 | 1,370 | 3,198,000 |
| 2006/12/19 | 1,303 | 1,317 | 1,294 | 1,300 | 1,151,000 |
| 2006/12/18 | 1,298 | 1,317 | 1,293 | 1,313 | 1,462,000 |
| 2006/12/15 | 1,304 | 1,304 | 1,291 | 1,297 | 1,257,000 |
| 2006/12/14 | 1,294 | 1,308 | 1,287 | 1,298 | 1,374,000 |
| 2006/12/13 | 1,277 | 1,285 | 1,270 | 1,285 | 901,000 |
| 2006/12/12 | 1,293 | 1,294 | 1,268 | 1,285 | 1,390,000 |
| 2006/12/11 | 1,255 | 1,288 | 1,255 | 1,278 | 1,426,000 |
| 2006/12/08 | 1,244 | 1,286 | 1,244 | 1,254 | 4,472,000 |
| 2006/12/07 | 1,270 | 1,274 | 1,250 | 1,261 | 1,131,000 |
| 2006/12/06 | 1,260 | 1,275 | 1,253 | 1,264 | 1,390,000 |
| 2006/12/05 | 1,280 | 1,280 | 1,245 | 1,253 | 2,320,000 |
| 2006/12/04 | 1,254 | 1,279 | 1,244 | 1,274 | 1,681,000 |
| 2006/12/01 | 1,223 | 1,257 | 1,221 | 1,255 | 1,858,000 |
| 2006/11/30 | 1,233 | 1,235 | 1,216 | 1,231 | 1,795,000 |
| 2006/11/29 | 1,243 | 1,244 | 1,216 | 1,216 | 2,062,000 |
| 2006/11/28 | 1,180 | 1,227 | 1,178 | 1,222 | 1,797,000 |
| 2006/11/27 | 1,170 | 1,202 | 1,165 | 1,197 | 2,094,000 |
| 2006/11/24 | 1,163 | 1,183 | 1,139 | 1,181 | 1,728,000 |
| 2006/11/22 | 1,120 | 1,180 | 1,115 | 1,179 | 1,870,000 |
| 2006/11/21 | 1,095 | 1,129 | 1,081 | 1,111 | 2,133,000 |
| 2006/11/20 | 1,165 | 1,166 | 1,115 | 1,115 | 2,499,000 |
| 2006/11/17 | 1,143 | 1,165 | 1,143 | 1,159 | 2,033,000 |
| 2006/11/16 | 1,142 | 1,165 | 1,138 | 1,147 | 2,065,000 |
| 2006/11/15 | 1,153 | 1,160 | 1,133 | 1,138 | 2,531,000 |
| 2006/11/14 | 1,077 | 1,131 | 1,072 | 1,128 | 2,602,000 |
| 2006/11/13 | 1,049 | 1,049 | 1,013 | 1,017 | 1,435,000 |
| 2006/11/10 | 1,072 | 1,102 | 1,057 | 1,063 | 1,624,000 |
| 2006/11/09 | 1,095 | 1,099 | 1,072 | 1,082 | 1,036,000 |
| 2006/11/08 | 1,140 | 1,140 | 1,101 | 1,103 | 1,281,000 |
| 2006/11/07 | 1,129 | 1,138 | 1,123 | 1,133 | 1,500,000 |
| 2006/11/06 | 1,108 | 1,115 | 1,090 | 1,111 | 529,000 |
| 2006/11/02 | 1,100 | 1,104 | 1,090 | 1,104 | 994,000 |
| 2006/11/01 | 1,111 | 1,128 | 1,103 | 1,118 | 1,449,000 |
| 2006/10/31 | 1,095 | 1,125 | 1,093 | 1,121 | 1,419,000 |
| 2006/10/30 | 1,105 | 1,114 | 1,081 | 1,082 | 1,064,000 |
| 2006/10/27 | 1,115 | 1,117 | 1,101 | 1,108 | 482,000 |
| 2006/10/26 | 1,113 | 1,113 | 1,093 | 1,109 | 998,000 |
| 2006/10/25 | 1,128 | 1,128 | 1,109 | 1,113 | 889,000 |
| 2006/10/24 | 1,125 | 1,130 | 1,111 | 1,114 | 621,000 |
| 2006/10/23 | 1,110 | 1,122 | 1,094 | 1,114 | 1,237,000 |
| 2006/10/20 | 1,126 | 1,127 | 1,113 | 1,120 | 1,272,000 |
| 2006/10/19 | 1,129 | 1,132 | 1,121 | 1,126 | 1,129,000 |
| 2006/10/18 | 1,109 | 1,129 | 1,103 | 1,110 | 1,724,000 |
| 2006/10/17 | 1,096 | 1,106 | 1,092 | 1,103 | 1,102,000 |
| 2006/10/16 | 1,085 | 1,096 | 1,080 | 1,094 | 918,000 |
| 2006/10/13 | 1,031 | 1,073 | 1,031 | 1,070 | 2,113,000 |
| 2006/10/12 | 1,000 | 1,034 | 985 | 1,024 | 1,860,000 |
| 2006/10/11 | 1,070 | 1,075 | 1,009 | 1,010 | 1,772,000 |
| 2006/10/10 | 1,051 | 1,100 | 1,051 | 1,060 | 1,859,000 |
| 2006/10/06 | 1,079 | 1,079 | 1,056 | 1,071 | 993,000 |
| 2006/10/05 | 1,085 | 1,089 | 1,071 | 1,079 | 1,464,000 |
| 2006/10/04 | 1,095 | 1,105 | 1,035 | 1,041 | 2,049,000 |
| 2006/10/03 | 1,073 | 1,083 | 1,062 | 1,080 | 1,360,000 |
| 2006/10/02 | 1,058 | 1,083 | 1,052 | 1,075 | 1,989,000 |
| 2006/09/29 | 1,053 | 1,054 | 1,039 | 1,045 | 1,172,000 |
| 2006/09/28 | 1,020 | 1,035 | 1,008 | 1,033 | 1,079,000 |
| 2006/09/27 | 981 | 1,019 | 981 | 1,019 | 1,355,000 |
| 2006/09/26 | 988 | 1,002 | 971 | 973 | 1,232,000 |
| 2006/09/25 | 1,000 | 1,005 | 986 | 992 | 1,980,000 |
| 2006/09/22 | 1,022 | 1,029 | 1,017 | 1,018 | 1,380,000 |
| 2006/09/21 | 1,040 | 1,040 | 1,023 | 1,030 | 1,237,000 |
| 2006/09/20 | 1,030 | 1,040 | 1,018 | 1,023 | 1,726,000 |
| 2006/09/19 | 1,056 | 1,077 | 1,041 | 1,044 | 1,574,000 |
| 2006/09/15 | 1,044 | 1,057 | 1,014 | 1,036 | 1,533,000 |
| 2006/09/14 | 1,056 | 1,069 | 1,037 | 1,044 | 2,463,000 |
| 2006/09/13 | 1,089 | 1,098 | 1,047 | 1,055 | 2,071,000 |
| 2006/09/12 | 1,111 | 1,112 | 1,072 | 1,078 | 3,223,000 |
| 2006/09/11 | 1,160 | 1,160 | 1,107 | 1,112 | 4,332,000 |
| 2006/09/08 | 1,172 | 1,185 | 1,152 | 1,163 | 4,116,000 |
| 2006/09/07 | 1,200 | 1,203 | 1,177 | 1,185 | 1,309,000 |
| 2006/09/06 | 1,210 | 1,217 | 1,202 | 1,209 | 1,378,000 |
| 2006/09/05 | 1,198 | 1,223 | 1,193 | 1,206 | 2,662,000 |
| 2006/09/04 | 1,175 | 1,178 | 1,168 | 1,170 | 1,026,000 |
| 2006/09/01 | 1,150 | 1,168 | 1,147 | 1,154 | 923,000 |
| 2006/08/31 | 1,131 | 1,182 | 1,130 | 1,161 | 999,000 |
| 2006/08/30 | 1,165 | 1,169 | 1,132 | 1,142 | 807,000 |
| 2006/08/29 | 1,180 | 1,184 | 1,148 | 1,163 | 1,064,000 |
| 2006/08/28 | 1,194 | 1,199 | 1,160 | 1,164 | 1,977,000 |
| 2006/08/25 | 1,169 | 1,195 | 1,162 | 1,188 | 2,199,000 |
| 2006/08/24 | 1,170 | 1,175 | 1,153 | 1,160 | 912,000 |
| 2006/08/23 | 1,174 | 1,190 | 1,166 | 1,178 | 812,000 |
| 2006/08/22 | 1,153 | 1,187 | 1,150 | 1,179 | 1,350,000 |
| 2006/08/21 | 1,194 | 1,195 | 1,143 | 1,149 | 1,849,000 |
| 2006/08/18 | 1,154 | 1,180 | 1,144 | 1,174 | 2,230,000 |
| 2006/08/17 | 1,170 | 1,177 | 1,129 | 1,134 | 2,496,000 |
| 2006/08/16 | 1,133 | 1,138 | 1,125 | 1,131 | 1,747,000 |
| 2006/08/15 | 1,081 | 1,108 | 1,081 | 1,093 | 1,207,000 |
| 2006/08/14 | 1,067 | 1,083 | 1,061 | 1,072 | 1,524,000 |
| 2006/08/11 | 1,101 | 1,109 | 1,080 | 1,083 | 2,030,000 |
| 2006/08/10 | 1,100 | 1,129 | 1,097 | 1,109 | 947,000 |
| 2006/08/09 | 1,110 | 1,122 | 1,073 | 1,118 | 1,828,000 |
| 2006/08/08 | 1,100 | 1,131 | 1,082 | 1,130 | 1,452,000 |
| 2006/08/07 | 1,143 | 1,150 | 1,100 | 1,100 | 693,000 |
| 2006/08/04 | 1,163 | 1,166 | 1,134 | 1,141 | 507,000 |
| 2006/08/03 | 1,163 | 1,177 | 1,144 | 1,146 | 576,000 |
| 2006/08/02 | 1,138 | 1,154 | 1,132 | 1,153 | 538,000 |
| 2006/08/01 | 1,154 | 1,164 | 1,139 | 1,147 | 589,000 |
| 2006/07/31 | 1,160 | 1,160 | 1,142 | 1,153 | 974,000 |
| 2006/07/28 | 1,109 | 1,132 | 1,098 | 1,122 | 982,000 |
| 2006/07/27 | 1,045 | 1,096 | 1,041 | 1,091 | 870,000 |
| 2006/07/26 | 1,089 | 1,090 | 1,057 | 1,061 | 454,000 |
| 2006/07/25 | 1,075 | 1,097 | 1,066 | 1,074 | 1,209,000 |
| 2006/07/24 | 1,060 | 1,062 | 1,037 | 1,052 | 943,000 |
| 2006/07/21 | 1,095 | 1,105 | 1,085 | 1,096 | 559,000 |
| 2006/07/20 | 1,104 | 1,117 | 1,100 | 1,114 | 1,231,000 |
| 2006/07/19 | 1,060 | 1,067 | 1,042 | 1,050 | 896,000 |
| 2006/07/18 | 1,070 | 1,079 | 1,037 | 1,051 | 2,035,000 |
| 2006/07/14 | 1,133 | 1,143 | 1,100 | 1,110 | 2,251,000 |
| 2006/07/13 | 1,163 | 1,194 | 1,152 | 1,163 | 1,040,000 |
| 2006/07/12 | 1,202 | 1,216 | 1,181 | 1,192 | 1,036,000 |
| 2006/07/11 | 1,230 | 1,232 | 1,198 | 1,206 | 891,000 |
| 2006/07/10 | 1,209 | 1,230 | 1,194 | 1,221 | 2,235,000 |
| 2006/07/07 | 1,251 | 1,266 | 1,246 | 1,249 | 784,000 |
| 2006/07/06 | 1,260 | 1,261 | 1,241 | 1,244 | 625,000 |
| 2006/07/05 | 1,262 | 1,282 | 1,260 | 1,275 | 489,000 |
| 2006/07/04 | 1,310 | 1,317 | 1,291 | 1,296 | 709,000 |
| 2006/07/03 | 1,304 | 1,313 | 1,294 | 1,297 | 1,166,000 |
| 2006/06/30 | 1,298 | 1,299 | 1,280 | 1,292 | 1,192,000 |
| 2006/06/29 | 1,240 | 1,260 | 1,230 | 1,254 | 1,052,000 |
| 2006/06/28 | 1,234 | 1,244 | 1,210 | 1,220 | 1,586,000 |
| 2006/06/27 | 1,256 | 1,288 | 1,250 | 1,274 | 1,483,000 |
| 2006/06/26 | 1,221 | 1,241 | 1,213 | 1,229 | 534,000 |
| 2006/06/23 | 1,188 | 1,230 | 1,188 | 1,230 | 722,000 |
| 2006/06/22 | 1,190 | 1,214 | 1,190 | 1,210 | 1,023,000 |
| 2006/06/21 | 1,179 | 1,181 | 1,138 | 1,160 | 879,000 |
| 2006/06/20 | 1,199 | 1,202 | 1,171 | 1,178 | 560,000 |
| 2006/06/19 | 1,228 | 1,233 | 1,210 | 1,214 | 430,000 |
| 2006/06/16 | 1,233 | 1,247 | 1,212 | 1,228 | 1,231,000 |
| 2006/06/15 | 1,219 | 1,233 | 1,172 | 1,177 | 985,000 |
| 2006/06/14 | 1,110 | 1,194 | 1,110 | 1,171 | 2,328,000 |
| 2006/06/13 | 1,200 | 1,207 | 1,144 | 1,149 | 1,364,000 |
| 2006/06/12 | 1,214 | 1,246 | 1,211 | 1,226 | 1,224,000 |
| 2006/06/09 | 1,143 | 1,260 | 1,143 | 1,213 | 4,526,000 |
| 2006/06/08 | 1,162 | 1,199 | 1,133 | 1,155 | 1,565,000 |
| 2006/06/07 | 1,262 | 1,264 | 1,196 | 1,202 | 1,222,000 |
| 2006/06/06 | 1,276 | 1,288 | 1,261 | 1,269 | 1,052,000 |
| 2006/06/05 | 1,270 | 1,320 | 1,270 | 1,311 | 1,362,000 |
| 2006/06/02 | 1,271 | 1,306 | 1,219 | 1,290 | 2,818,000 |
| 2006/06/01 | 1,336 | 1,337 | 1,271 | 1,276 | 3,031,000 |
| 2006/05/31 | 1,387 | 1,395 | 1,326 | 1,326 | 6,290,000 |
| 2006/05/30 | 1,424 | 1,424 | 1,389 | 1,407 | 1,110,000 |
| 2006/05/29 | 1,454 | 1,468 | 1,406 | 1,412 | 1,164,000 |
| 2006/05/26 | 1,433 | 1,452 | 1,416 | 1,448 | 1,274,000 |
| 2006/05/25 | 1,402 | 1,422 | 1,395 | 1,409 | 1,539,000 |
| 2006/05/24 | 1,390 | 1,423 | 1,386 | 1,422 | 1,515,000 |
| 2006/05/23 | 1,394 | 1,430 | 1,382 | 1,401 | 1,396,000 |
| 2006/05/22 | 1,464 | 1,490 | 1,410 | 1,416 | 1,357,000 |
| 2006/05/19 | 1,468 | 1,477 | 1,421 | 1,471 | 2,013,000 |
| 2006/05/18 | 1,452 | 1,497 | 1,452 | 1,488 | 1,966,000 |
| 2006/05/17 | 1,508 | 1,549 | 1,470 | 1,532 | 1,946,000 |
| 2006/05/16 | 1,544 | 1,571 | 1,497 | 1,506 | 2,359,000 |
| 2006/05/15 | 1,536 | 1,590 | 1,530 | 1,556 | 1,654,000 |
| 2006/05/12 | 1,601 | 1,608 | 1,573 | 1,596 | 1,854,000 |
| 2006/05/11 | 1,658 | 1,672 | 1,612 | 1,638 | 3,486,000 |
| 2006/05/10 | 1,600 | 1,640 | 1,595 | 1,625 | 3,889,000 |
| 2006/05/09 | 1,554 | 1,591 | 1,543 | 1,580 | 2,001,000 |
| 2006/05/08 | 1,590 | 1,590 | 1,528 | 1,549 | 1,938,000 |
| 2006/05/02 | 1,521 | 1,570 | 1,521 | 1,561 | 597,000 |
| 2006/05/01 | 1,527 | 1,545 | 1,516 | 1,539 | 566,000 |
| 2006/04/28 | 1,552 | 1,566 | 1,515 | 1,545 | 1,201,000 |
| 2006/04/27 | 1,592 | 1,604 | 1,582 | 1,596 | 1,361,000 |
| 2006/04/26 | 1,514 | 1,550 | 1,514 | 1,549 | 623,000 |
| 2006/04/25 | 1,510 | 1,531 | 1,492 | 1,528 | 829,000 |
| 2006/04/24 | 1,580 | 1,580 | 1,515 | 1,524 | 953,000 |
| 2006/04/21 | 1,598 | 1,604 | 1,575 | 1,585 | 705,000 |
| 2006/04/20 | 1,591 | 1,601 | 1,579 | 1,582 | 576,000 |
| 2006/04/19 | 1,603 | 1,605 | 1,578 | 1,597 | 1,207,000 |
| 2006/04/18 | 1,550 | 1,584 | 1,546 | 1,562 | 1,247,000 |
| 2006/04/17 | 1,588 | 1,592 | 1,550 | 1,551 | 551,000 |
| 2006/04/14 | 1,612 | 1,612 | 1,586 | 1,588 | 989,000 |
| 2006/04/13 | 1,588 | 1,610 | 1,576 | 1,591 | 705,000 |
| 2006/04/12 | 1,584 | 1,610 | 1,583 | 1,588 | 965,000 |
| 2006/04/11 | 1,611 | 1,620 | 1,598 | 1,614 | 986,000 |
| 2006/04/10 | 1,629 | 1,630 | 1,609 | 1,623 | 594,000 |
| 2006/04/07 | 1,636 | 1,636 | 1,607 | 1,631 | 666,000 |
| 2006/04/06 | 1,640 | 1,645 | 1,606 | 1,637 | 1,199,000 |
| 2006/04/05 | 1,660 | 1,691 | 1,602 | 1,618 | 1,164,000 |
| 2006/04/04 | 1,660 | 1,690 | 1,652 | 1,660 | 1,262,000 |
| 2006/04/03 | 1,628 | 1,660 | 1,628 | 1,659 | 1,673,000 |
| 2006/03/31 | 1,614 | 1,627 | 1,612 | 1,616 | 915,000 |
| 2006/03/30 | 1,600 | 1,625 | 1,593 | 1,609 | 1,484,000 |
| 2006/03/29 | 1,570 | 1,600 | 1,563 | 1,595 | 1,369,000 |
| 2006/03/28 | 1,559 | 1,578 | 1,543 | 1,578 | 651,000 |
| 2006/03/27 | 1,555 | 1,580 | 1,555 | 1,574 | 888,000 |
| 2006/03/24 | 1,552 | 1,565 | 1,532 | 1,553 | 792,000 |
| 2006/03/23 | 1,590 | 1,592 | 1,540 | 1,545 | 1,695,000 |
| 2006/03/22 | 1,500 | 1,530 | 1,490 | 1,523 | 1,273,000 |
| 2006/03/20 | 1,450 | 1,494 | 1,445 | 1,490 | 1,063,000 |
| 2006/03/17 | 1,415 | 1,442 | 1,412 | 1,441 | 386,000 |
| 2006/03/16 | 1,450 | 1,456 | 1,405 | 1,411 | 631,000 |
| 2006/03/15 | 1,453 | 1,460 | 1,445 | 1,457 | 543,000 |
| 2006/03/14 | 1,456 | 1,465 | 1,430 | 1,433 | 574,000 |
| 2006/03/13 | 1,450 | 1,465 | 1,446 | 1,455 | 510,000 |
| 2006/03/10 | 1,410 | 1,465 | 1,410 | 1,432 | 2,891,000 |
| 2006/03/09 | 1,348 | 1,418 | 1,341 | 1,409 | 1,120,000 |
| 2006/03/08 | 1,344 | 1,354 | 1,328 | 1,330 | 642,000 |
| 2006/03/07 | 1,365 | 1,365 | 1,326 | 1,335 | 648,000 |
| 2006/03/06 | 1,340 | 1,373 | 1,333 | 1,368 | 714,000 |
| 2006/03/03 | 1,342 | 1,392 | 1,340 | 1,340 | 753,000 |
| 2006/03/02 | 1,423 | 1,424 | 1,357 | 1,362 | 740,000 |
| 2006/03/01 | 1,391 | 1,435 | 1,388 | 1,404 | 1,120,000 |
| 2006/02/28 | 1,445 | 1,448 | 1,388 | 1,421 | 839,000 |
| 2006/02/27 | 1,445 | 1,450 | 1,411 | 1,425 | 879,000 |
| 2006/02/24 | 1,407 | 1,442 | 1,407 | 1,440 | 960,000 |
| 2006/02/23 | 1,425 | 1,448 | 1,394 | 1,415 | 1,470,000 |
| 2006/02/22 | 1,390 | 1,444 | 1,380 | 1,418 | 1,543,000 |
| 2006/02/21 | 1,270 | 1,354 | 1,270 | 1,354 | 1,604,000 |
| 2006/02/20 | 1,314 | 1,348 | 1,263 | 1,270 | 1,832,000 |
| 2006/02/17 | 1,423 | 1,434 | 1,354 | 1,374 | 928,000 |
| 2006/02/16 | 1,405 | 1,445 | 1,401 | 1,424 | 1,313,000 |
| 2006/02/15 | 1,465 | 1,488 | 1,390 | 1,394 | 1,379,000 |
| 2006/02/14 | 1,404 | 1,460 | 1,321 | 1,453 | 2,338,000 |
| 2006/02/13 | 1,517 | 1,517 | 1,410 | 1,410 | 1,484,000 |
| 2006/02/10 | 1,551 | 1,566 | 1,450 | 1,521 | 2,055,000 |
| 2006/02/09 | 1,573 | 1,589 | 1,534 | 1,543 | 1,055,000 |
| 2006/02/08 | 1,593 | 1,608 | 1,539 | 1,543 | 1,723,000 |
| 2006/02/07 | 1,545 | 1,629 | 1,537 | 1,625 | 3,326,000 |
| 2006/02/06 | 1,531 | 1,531 | 1,511 | 1,529 | 713,000 |
| 2006/02/03 | 1,501 | 1,524 | 1,500 | 1,511 | 731,000 |
| 2006/02/02 | 1,537 | 1,545 | 1,497 | 1,516 | 1,500,000 |
| 2006/02/01 | 1,501 | 1,535 | 1,501 | 1,535 | 1,344,000 |
| 2006/01/31 | 1,527 | 1,530 | 1,508 | 1,514 | 1,048,000 |
| 2006/01/30 | 1,545 | 1,546 | 1,512 | 1,520 | 1,809,000 |
| 2006/01/27 | 1,435 | 1,495 | 1,435 | 1,495 | 3,393,000 |
| 2006/01/26 | 1,424 | 1,431 | 1,418 | 1,426 | 1,230,000 |
| 2006/01/25 | 1,404 | 1,431 | 1,402 | 1,424 | 1,155,000 |
| 2006/01/24 | 1,390 | 1,420 | 1,390 | 1,412 | 814,000 |
| 2006/01/23 | 1,390 | 1,397 | 1,389 | 1,390 | 3,084,000 |
| 2006/01/20 | 1,449 | 1,450 | 1,390 | 1,399 | 3,323,000 |
| 2006/01/19 | 1,358 | 1,460 | 1,358 | 1,432 | 1,878,000 |
| 2006/01/18 | 1,390 | 1,400 | 1,301 | 1,378 | 1,799,000 |
| 2006/01/17 | 1,507 | 1,532 | 1,479 | 1,479 | 863,000 |
| 2006/01/16 | 1,520 | 1,554 | 1,520 | 1,527 | 961,000 |
| 2006/01/13 | 1,535 | 1,570 | 1,521 | 1,545 | 3,071,000 |
| 2006/01/12 | 1,517 | 1,544 | 1,516 | 1,523 | 2,377,000 |
| 2006/01/11 | 1,579 | 1,607 | 1,550 | 1,577 | 1,657,000 |
| 2006/01/10 | 1,542 | 1,580 | 1,531 | 1,566 | 1,431,000 |
| 2006/01/06 | 1,536 | 1,556 | 1,532 | 1,541 | 1,148,000 |
| 2006/01/05 | 1,571 | 1,580 | 1,518 | 1,551 | 1,267,000 |
| 2006/01/04 | 1,540 | 1,562 | 1,534 | 1,562 | 1,210,000 |