ＯＳＧ(6136)の株価時系列情報
ＯＳＧ(6136)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 | 1,928 | 1,957 | 1,926 | 1,950 | 154,900 |
| 2006/12/28 | 1,929 | 1,940 | 1,920 | 1,927 | 423,400 |
| 2006/12/27 | 1,973 | 1,973 | 1,916 | 1,934 | 540,500 |
| 2006/12/26 | 1,975 | 1,975 | 1,940 | 1,963 | 192,600 |
| 2006/12/25 | 1,941 | 1,972 | 1,924 | 1,967 | 174,200 |
| 2006/12/22 | 1,961 | 1,976 | 1,925 | 1,955 | 355,300 |
| 2006/12/21 | 1,949 | 1,985 | 1,948 | 1,983 | 565,400 |
| 2006/12/20 | 1,912 | 1,961 | 1,900 | 1,938 | 299,200 |
| 2006/12/19 | 1,934 | 1,934 | 1,903 | 1,915 | 344,900 |
| 2006/12/18 | 1,945 | 1,945 | 1,911 | 1,938 | 212,000 |
| 2006/12/15 | 1,920 | 1,946 | 1,919 | 1,938 | 428,600 |
| 2006/12/14 | 1,880 | 1,923 | 1,880 | 1,918 | 442,000 |
| 2006/12/13 | 1,865 | 1,900 | 1,865 | 1,900 | 218,600 |
| 2006/12/12 | 1,891 | 1,897 | 1,861 | 1,888 | 418,100 |
| 2006/12/11 | 1,892 | 1,905 | 1,871 | 1,892 | 448,800 |
| 2006/12/08 | 1,918 | 1,935 | 1,879 | 1,892 | 551,100 |
| 2006/12/07 | 1,900 | 1,905 | 1,889 | 1,902 | 437,600 |
| 2006/12/06 | 1,896 | 1,896 | 1,853 | 1,884 | 317,200 |
| 2006/12/05 | 1,909 | 1,909 | 1,871 | 1,896 | 371,300 |
| 2006/12/04 | 1,862 | 1,912 | 1,861 | 1,905 | 499,200 |
| 2006/12/01 | 1,856 | 1,862 | 1,846 | 1,861 | 354,800 |
| 2006/11/30 | 1,827 | 1,859 | 1,827 | 1,855 | 469,700 |
| 2006/11/29 | 1,798 | 1,824 | 1,789 | 1,818 | 508,200 |
| 2006/11/28 | 1,736 | 1,790 | 1,702 | 1,786 | 368,600 |
| 2006/11/27 | 1,769 | 1,800 | 1,745 | 1,796 | 394,100 |
| 2006/11/24 | 1,768 | 1,810 | 1,760 | 1,783 | 698,800 |
| 2006/11/22 | 1,660 | 1,746 | 1,657 | 1,743 | 450,100 |
| 2006/11/21 | 1,665 | 1,677 | 1,651 | 1,663 | 375,800 |
| 2006/11/20 | 1,700 | 1,705 | 1,646 | 1,650 | 641,600 |
| 2006/11/17 | 1,749 | 1,757 | 1,693 | 1,706 | 825,500 |
| 2006/11/16 | 1,719 | 1,739 | 1,707 | 1,727 | 756,000 |
| 2006/11/15 | 1,700 | 1,714 | 1,655 | 1,665 | 684,100 |
| 2006/11/14 | 1,626 | 1,686 | 1,614 | 1,678 | 762,900 |
| 2006/11/13 | 1,600 | 1,607 | 1,554 | 1,566 | 512,200 |
| 2006/11/10 | 1,603 | 1,638 | 1,584 | 1,590 | 873,300 |
| 2006/11/09 | 1,632 | 1,632 | 1,593 | 1,602 | 879,200 |
| 2006/11/08 | 1,681 | 1,688 | 1,610 | 1,631 | 870,500 |
| 2006/11/07 | 1,720 | 1,722 | 1,687 | 1,697 | 429,700 |
| 2006/11/06 | 1,715 | 1,729 | 1,699 | 1,707 | 489,500 |
| 2006/11/02 | 1,715 | 1,725 | 1,702 | 1,713 | 305,800 |
| 2006/11/01 | 1,710 | 1,730 | 1,696 | 1,726 | 247,100 |
| 2006/10/31 | 1,712 | 1,739 | 1,708 | 1,724 | 212,300 |
| 2006/10/30 | 1,730 | 1,735 | 1,701 | 1,712 | 509,400 |
| 2006/10/27 | 1,765 | 1,766 | 1,739 | 1,746 | 435,900 |
| 2006/10/26 | 1,782 | 1,782 | 1,736 | 1,751 | 627,700 |
| 2006/10/25 | 1,820 | 1,833 | 1,771 | 1,782 | 678,200 |
| 2006/10/24 | 1,840 | 1,849 | 1,808 | 1,819 | 694,700 |
| 2006/10/23 | 1,807 | 1,817 | 1,771 | 1,810 | 529,400 |
| 2006/10/20 | 1,811 | 1,837 | 1,804 | 1,804 | 491,100 |
| 2006/10/19 | 1,770 | 1,829 | 1,769 | 1,810 | 1,007,200 |
| 2006/10/18 | 1,780 | 1,788 | 1,753 | 1,782 | 504,300 |
| 2006/10/17 | 1,794 | 1,798 | 1,749 | 1,798 | 1,499,800 |
| 2006/10/16 | 1,644 | 1,798 | 1,644 | 1,798 | 2,648,700 |
| 2006/10/13 | 1,585 | 1,646 | 1,577 | 1,643 | 1,405,900 |
| 2006/10/12 | 1,540 | 1,567 | 1,519 | 1,560 | 1,002,200 |
| 2006/10/11 | 1,582 | 1,583 | 1,535 | 1,536 | 1,293,200 |
| 2006/10/10 | 1,550 | 1,576 | 1,539 | 1,552 | 710,100 |
| 2006/10/06 | 1,581 | 1,589 | 1,555 | 1,558 | 1,310,100 |
| 2006/10/05 | 1,565 | 1,592 | 1,561 | 1,580 | 934,800 |
| 2006/10/04 | 1,606 | 1,618 | 1,552 | 1,554 | 1,135,700 |
| 2006/10/03 | 1,630 | 1,630 | 1,585 | 1,605 | 1,385,800 |
| 2006/10/02 | 1,684 | 1,684 | 1,624 | 1,631 | 2,318,400 |
| 2006/09/29 | 1,702 | 1,710 | 1,653 | 1,682 | 1,383,500 |
| 2006/09/28 | 1,635 | 1,738 | 1,613 | 1,719 | 2,030,400 |
| 2006/09/27 | 1,615 | 1,626 | 1,554 | 1,605 | 3,445,900 |
| 2006/09/26 | 1,724 | 1,744 | 1,700 | 1,705 | 377,600 |
| 2006/09/25 | 1,694 | 1,703 | 1,648 | 1,694 | 995,200 |
| 2006/09/22 | 1,735 | 1,750 | 1,715 | 1,724 | 339,600 |
| 2006/09/21 | 1,779 | 1,787 | 1,741 | 1,753 | 603,700 |
| 2006/09/20 | 1,775 | 1,787 | 1,752 | 1,764 | 581,400 |
| 2006/09/19 | 1,831 | 1,866 | 1,783 | 1,794 | 889,400 |
| 2006/09/15 | 1,878 | 1,878 | 1,803 | 1,830 | 1,030,500 |
| 2006/09/14 | 1,780 | 1,812 | 1,768 | 1,798 | 539,100 |
| 2006/09/13 | 1,830 | 1,850 | 1,777 | 1,780 | 577,900 |
| 2006/09/12 | 1,884 | 1,884 | 1,818 | 1,826 | 510,600 |
| 2006/09/11 | 1,900 | 1,935 | 1,878 | 1,884 | 637,200 |
| 2006/09/08 | 1,900 | 1,907 | 1,880 | 1,895 | 510,200 |
| 2006/09/07 | 1,919 | 1,920 | 1,891 | 1,898 | 458,600 |
| 2006/09/06 | 1,988 | 1,988 | 1,942 | 1,946 | 431,600 |
| 2006/09/05 | 1,969 | 1,977 | 1,955 | 1,965 | 378,300 |
| 2006/09/04 | 1,972 | 1,973 | 1,948 | 1,954 | 437,400 |
| 2006/09/01 | 1,902 | 1,931 | 1,891 | 1,917 | 485,900 |
| 2006/08/31 | 1,852 | 1,914 | 1,850 | 1,890 | 460,500 |
| 2006/08/30 | 1,876 | 1,885 | 1,836 | 1,850 | 459,300 |
| 2006/08/29 | 1,875 | 1,898 | 1,859 | 1,873 | 418,000 |
| 2006/08/28 | 1,930 | 1,930 | 1,838 | 1,854 | 1,009,300 |
| 2006/08/25 | 1,935 | 1,956 | 1,917 | 1,935 | 914,100 |
| 2006/08/24 | 1,980 | 1,982 | 1,910 | 1,915 | 891,700 |
| 2006/08/23 | 2,035 | 2,035 | 1,955 | 1,982 | 1,042,200 |
| 2006/08/22 | 2,040 | 2,050 | 1,997 | 2,025 | 749,000 |
| 2006/08/21 | 2,040 | 2,070 | 2,010 | 2,050 | 930,600 |
| 2006/08/18 | 2,145 | 2,165 | 2,110 | 2,160 | 476,600 |
| 2006/08/17 | 2,175 | 2,205 | 2,165 | 2,165 | 475,000 |
| 2006/08/16 | 2,170 | 2,195 | 2,150 | 2,180 | 436,200 |
| 2006/08/15 | 2,235 | 2,235 | 2,165 | 2,170 | 289,900 |
| 2006/08/14 | 2,175 | 2,200 | 2,150 | 2,200 | 163,000 |
| 2006/08/11 | 2,200 | 2,245 | 2,140 | 2,170 | 712,900 |
| 2006/08/10 | 2,090 | 2,185 | 2,070 | 2,175 | 1,037,400 |
| 2006/08/09 | 2,060 | 2,070 | 2,015 | 2,070 | 625,700 |
| 2006/08/08 | 2,020 | 2,060 | 2,020 | 2,055 | 290,800 |
| 2006/08/07 | 2,000 | 2,065 | 1,995 | 2,015 | 825,100 |
| 2006/08/04 | 1,986 | 2,010 | 1,967 | 1,987 | 200,400 |
| 2006/08/03 | 2,005 | 2,020 | 1,979 | 1,984 | 447,800 |
| 2006/08/02 | 2,030 | 2,030 | 1,952 | 2,005 | 729,400 |
| 2006/08/01 | 2,000 | 2,030 | 1,992 | 2,030 | 507,200 |
| 2006/07/31 | 1,979 | 1,999 | 1,973 | 1,991 | 454,700 |
| 2006/07/28 | 1,893 | 1,978 | 1,869 | 1,969 | 748,000 |
| 2006/07/27 | 1,865 | 1,898 | 1,830 | 1,891 | 628,200 |
| 2006/07/26 | 1,869 | 1,875 | 1,831 | 1,857 | 639,600 |
| 2006/07/25 | 1,800 | 1,839 | 1,790 | 1,822 | 613,000 |
| 2006/07/24 | 1,768 | 1,768 | 1,708 | 1,743 | 376,200 |
| 2006/07/21 | 1,785 | 1,805 | 1,752 | 1,790 | 616,800 |
| 2006/07/20 | 1,800 | 1,820 | 1,750 | 1,807 | 695,300 |
| 2006/07/19 | 1,700 | 1,735 | 1,676 | 1,685 | 492,200 |
| 2006/07/18 | 1,806 | 1,822 | 1,699 | 1,722 | 533,400 |
| 2006/07/14 | 1,848 | 1,848 | 1,803 | 1,805 | 555,800 |
| 2006/07/13 | 1,845 | 1,882 | 1,821 | 1,849 | 786,500 |
| 2006/07/12 | 1,888 | 1,906 | 1,835 | 1,845 | 709,400 |
| 2006/07/11 | 1,943 | 1,943 | 1,880 | 1,888 | 647,100 |
| 2006/07/10 | 1,909 | 1,943 | 1,861 | 1,943 | 579,000 |
| 2006/07/07 | 1,952 | 1,952 | 1,905 | 1,908 | 400,300 |
| 2006/07/06 | 1,950 | 1,959 | 1,925 | 1,930 | 636,400 |
| 2006/07/05 | 1,994 | 1,994 | 1,951 | 1,955 | 462,900 |
| 2006/07/04 | 1,995 | 2,005 | 1,980 | 2,005 | 770,300 |
| 2006/07/03 | 1,943 | 1,975 | 1,931 | 1,974 | 1,325,900 |
| 2006/06/30 | 2,005 | 2,005 | 1,890 | 1,927 | 2,576,900 |
| 2006/06/29 | 2,080 | 2,090 | 2,030 | 2,045 | 471,000 |
| 2006/06/28 | 2,070 | 2,095 | 2,040 | 2,065 | 617,900 |
| 2006/06/27 | 2,075 | 2,120 | 2,050 | 2,110 | 429,400 |
| 2006/06/26 | 2,045 | 2,055 | 2,015 | 2,035 | 264,000 |
| 2006/06/23 | 2,005 | 2,050 | 1,980 | 2,045 | 720,400 |
| 2006/06/22 | 1,978 | 2,045 | 1,978 | 2,045 | 543,800 |
| 2006/06/21 | 2,000 | 2,000 | 1,942 | 1,971 | 384,400 |
| 2006/06/20 | 1,988 | 2,010 | 1,945 | 1,975 | 430,900 |
| 2006/06/19 | 2,035 | 2,035 | 1,983 | 2,000 | 659,600 |
| 2006/06/16 | 2,075 | 2,085 | 2,030 | 2,060 | 549,900 |
| 2006/06/15 | 1,975 | 2,030 | 1,972 | 2,000 | 807,300 |
| 2006/06/14 | 1,930 | 1,966 | 1,908 | 1,958 | 486,900 |
| 2006/06/13 | 1,970 | 1,971 | 1,918 | 1,926 | 807,100 |
| 2006/06/12 | 1,940 | 2,000 | 1,912 | 1,993 | 1,045,800 |
| 2006/06/09 | 1,899 | 1,977 | 1,861 | 1,948 | 947,600 |
| 2006/06/08 | 1,956 | 1,984 | 1,905 | 1,913 | 666,800 |
| 2006/06/07 | 2,120 | 2,140 | 2,005 | 2,010 | 658,800 |
| 2006/06/06 | 2,150 | 2,155 | 2,095 | 2,115 | 588,500 |
| 2006/06/05 | 2,180 | 2,185 | 2,135 | 2,175 | 585,400 |
| 2006/06/02 | 2,190 | 2,190 | 2,015 | 2,125 | 972,400 |
| 2006/06/01 | 2,120 | 2,140 | 2,090 | 2,110 | 1,021,700 |
| 2006/05/31 | 2,180 | 2,215 | 2,105 | 2,105 | 1,663,500 |
| 2006/05/30 | 2,210 | 2,220 | 2,140 | 2,180 | 789,300 |
| 2006/05/29 | 2,265 | 2,275 | 2,215 | 2,235 | 441,600 |
| 2006/05/26 | 2,245 | 2,285 | 2,235 | 2,255 | 375,600 |
| 2006/05/25 | 2,275 | 2,290 | 2,210 | 2,215 | 563,700 |
| 2006/05/24 | 2,255 | 2,280 | 2,195 | 2,255 | 697,800 |
| 2006/05/23 | 2,315 | 2,355 | 2,240 | 2,260 | 449,800 |
| 2006/05/22 | 2,375 | 2,410 | 2,340 | 2,355 | 448,700 |
| 2006/05/19 | 2,315 | 2,365 | 2,275 | 2,360 | 464,900 |
| 2006/05/18 | 2,290 | 2,355 | 2,275 | 2,340 | 619,200 |
| 2006/05/17 | 2,325 | 2,420 | 2,260 | 2,410 | 722,900 |
| 2006/05/16 | 2,420 | 2,470 | 2,345 | 2,355 | 644,000 |
| 2006/05/15 | 2,465 | 2,475 | 2,365 | 2,380 | 584,300 |
| 2006/05/12 | 2,440 | 2,515 | 2,400 | 2,505 | 437,100 |
| 2006/05/11 | 2,520 | 2,520 | 2,430 | 2,470 | 659,400 |
| 2006/05/10 | 2,455 | 2,470 | 2,410 | 2,425 | 446,700 |
| 2006/05/09 | 2,480 | 2,505 | 2,460 | 2,470 | 318,600 |
| 2006/05/08 | 2,500 | 2,515 | 2,460 | 2,475 | 408,200 |
| 2006/05/02 | 2,415 | 2,485 | 2,410 | 2,485 | 334,600 |
| 2006/05/01 | 2,415 | 2,445 | 2,390 | 2,430 | 365,700 |
| 2006/04/28 | 2,430 | 2,430 | 2,320 | 2,415 | 493,500 |
| 2006/04/27 | 2,385 | 2,435 | 2,355 | 2,430 | 432,500 |
| 2006/04/26 | 2,310 | 2,370 | 2,300 | 2,370 | 304,800 |
| 2006/04/25 | 2,305 | 2,325 | 2,280 | 2,290 | 372,400 |
| 2006/04/24 | 2,415 | 2,420 | 2,310 | 2,320 | 307,300 |
| 2006/04/21 | 2,450 | 2,450 | 2,395 | 2,410 | 207,600 |
| 2006/04/20 | 2,465 | 2,465 | 2,425 | 2,435 | 177,300 |
| 2006/04/19 | 2,475 | 2,475 | 2,425 | 2,425 | 127,500 |
| 2006/04/18 | 2,390 | 2,415 | 2,370 | 2,410 | 227,400 |
| 2006/04/17 | 2,425 | 2,435 | 2,380 | 2,380 | 220,700 |
| 2006/04/14 | 2,425 | 2,450 | 2,400 | 2,405 | 227,800 |
| 2006/04/13 | 2,480 | 2,495 | 2,410 | 2,420 | 405,300 |
| 2006/04/12 | 2,505 | 2,515 | 2,455 | 2,465 | 305,700 |
| 2006/04/11 | 2,515 | 2,520 | 2,485 | 2,505 | 290,900 |
| 2006/04/10 | 2,490 | 2,510 | 2,450 | 2,495 | 261,100 |
| 2006/04/07 | 2,515 | 2,515 | 2,450 | 2,490 | 221,300 |
| 2006/04/06 | 2,490 | 2,515 | 2,415 | 2,510 | 537,200 |
| 2006/04/05 | 2,510 | 2,560 | 2,475 | 2,485 | 627,300 |
| 2006/04/04 | 2,540 | 2,540 | 2,460 | 2,470 | 372,000 |
| 2006/04/03 | 2,525 | 2,545 | 2,500 | 2,530 | 704,100 |
| 2006/03/31 | 2,510 | 2,525 | 2,495 | 2,505 | 338,800 |
| 2006/03/30 | 2,515 | 2,530 | 2,490 | 2,510 | 490,400 |
| 2006/03/29 | 2,450 | 2,540 | 2,445 | 2,515 | 1,335,300 |
| 2006/03/28 | 2,300 | 2,370 | 2,300 | 2,360 | 266,500 |
| 2006/03/27 | 2,360 | 2,370 | 2,315 | 2,335 | 299,400 |
| 2006/03/24 | 2,320 | 2,360 | 2,300 | 2,335 | 212,500 |
| 2006/03/23 | 2,300 | 2,350 | 2,295 | 2,320 | 551,400 |
| 2006/03/22 | 2,240 | 2,290 | 2,220 | 2,280 | 351,800 |
| 2006/03/20 | 2,175 | 2,240 | 2,175 | 2,210 | 193,800 |
| 2006/03/17 | 2,150 | 2,180 | 2,100 | 2,175 | 141,300 |
| 2006/03/16 | 2,170 | 2,200 | 2,120 | 2,135 | 127,400 |
| 2006/03/15 | 2,180 | 2,190 | 2,130 | 2,160 | 202,900 |
| 2006/03/14 | 2,220 | 2,220 | 2,165 | 2,180 | 159,300 |
| 2006/03/13 | 2,175 | 2,230 | 2,160 | 2,220 | 321,200 |
| 2006/03/10 | 2,115 | 2,175 | 2,100 | 2,110 | 288,900 |
| 2006/03/09 | 2,010 | 2,120 | 2,010 | 2,110 | 411,100 |
| 2006/03/08 | 2,000 | 2,070 | 1,990 | 2,025 | 569,300 |
| 2006/03/07 | 2,055 | 2,080 | 2,005 | 2,015 | 476,100 |
| 2006/03/06 | 2,080 | 2,095 | 2,035 | 2,055 | 469,900 |
| 2006/03/03 | 2,100 | 2,125 | 2,055 | 2,080 | 623,800 |
| 2006/03/02 | 2,160 | 2,205 | 2,135 | 2,170 | 636,900 |
| 2006/03/01 | 2,165 | 2,170 | 2,075 | 2,090 | 644,400 |
| 2006/02/28 | 2,260 | 2,260 | 2,150 | 2,170 | 268,000 |
| 2006/02/27 | 2,240 | 2,270 | 2,235 | 2,255 | 322,900 |
| 2006/02/24 | 2,200 | 2,200 | 2,165 | 2,185 | 188,800 |
| 2006/02/23 | 2,160 | 2,215 | 2,130 | 2,180 | 380,900 |
| 2006/02/22 | 2,180 | 2,205 | 2,125 | 2,135 | 453,700 |
| 2006/02/21 | 1,950 | 2,200 | 1,950 | 2,175 | 1,202,700 |
| 2006/02/20 | 2,030 | 2,035 | 1,890 | 1,911 | 980,700 |
| 2006/02/17 | 2,180 | 2,180 | 2,080 | 2,090 | 535,500 |
| 2006/02/16 | 2,170 | 2,180 | 2,130 | 2,140 | 415,900 |
| 2006/02/15 | 2,220 | 2,235 | 2,150 | 2,180 | 726,000 |
| 2006/02/14 | 2,210 | 2,315 | 2,130 | 2,220 | 782,100 |
| 2006/02/13 | 2,310 | 2,350 | 2,220 | 2,250 | 469,400 |
| 2006/02/10 | 2,395 | 2,445 | 2,300 | 2,350 | 577,300 |
| 2006/02/09 | 2,455 | 2,455 | 2,360 | 2,395 | 319,500 |
| 2006/02/08 | 2,460 | 2,460 | 2,400 | 2,405 | 311,000 |
| 2006/02/07 | 2,395 | 2,480 | 2,380 | 2,475 | 469,800 |
| 2006/02/06 | 2,395 | 2,415 | 2,370 | 2,395 | 351,100 |
| 2006/02/03 | 2,385 | 2,415 | 2,340 | 2,395 | 406,000 |
| 2006/02/02 | 2,430 | 2,465 | 2,410 | 2,425 | 250,400 |
| 2006/02/01 | 2,430 | 2,480 | 2,405 | 2,440 | 677,500 |
| 2006/01/31 | 2,425 | 2,450 | 2,400 | 2,425 | 352,000 |
| 2006/01/30 | 2,400 | 2,440 | 2,395 | 2,430 | 623,400 |
| 2006/01/27 | 2,370 | 2,380 | 2,355 | 2,375 | 258,100 |
| 2006/01/26 | 2,325 | 2,345 | 2,320 | 2,330 | 364,200 |
| 2006/01/25 | 2,275 | 2,320 | 2,245 | 2,280 | 548,400 |
| 2006/01/24 | 2,165 | 2,260 | 2,165 | 2,235 | 564,300 |
| 2006/01/23 | 2,180 | 2,245 | 2,150 | 2,160 | 622,800 |
| 2006/01/20 | 2,345 | 2,345 | 2,200 | 2,215 | 619,800 |
| 2006/01/19 | 2,195 | 2,290 | 2,110 | 2,280 | 412,700 |
| 2006/01/18 | 2,295 | 2,295 | 2,060 | 2,205 | 1,075,600 |
| 2006/01/17 | 2,300 | 2,370 | 2,255 | 2,300 | 713,300 |
| 2006/01/16 | 2,345 | 2,345 | 2,295 | 2,320 | 1,105,200 |
| 2006/01/13 | 2,350 | 2,380 | 2,340 | 2,360 | 901,400 |
| 2006/01/12 | 2,425 | 2,470 | 2,385 | 2,405 | 787,800 |
| 2006/01/11 | 2,435 | 2,440 | 2,320 | 2,380 | 922,400 |
| 2006/01/10 | 2,500 | 2,505 | 2,405 | 2,435 | 532,800 |
| 2006/01/06 | 2,575 | 2,640 | 2,435 | 2,510 | 1,299,400 |
| 2006/01/05 | 2,500 | 2,575 | 2,500 | 2,535 | 510,200 |
| 2006/01/04 | 2,485 | 2,545 | 2,485 | 2,515 | 163,400 |