セガサミーホールディングス(6460)の株価時系列情報
セガサミーホールディングス(6460)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 | 3,160 | 3,210 | 3,150 | 3,210 | 858,400 |
| 2006/12/28 | 3,150 | 3,170 | 3,130 | 3,160 | 839,100 |
| 2006/12/27 | 3,170 | 3,190 | 3,140 | 3,160 | 1,322,900 |
| 2006/12/26 | 3,110 | 3,170 | 3,100 | 3,160 | 1,593,200 |
| 2006/12/25 | 3,070 | 3,120 | 3,050 | 3,110 | 1,092,600 |
| 2006/12/22 | 3,050 | 3,080 | 3,050 | 3,070 | 808,900 |
| 2006/12/21 | 3,080 | 3,100 | 3,060 | 3,070 | 1,188,900 |
| 2006/12/20 | 3,030 | 3,090 | 3,020 | 3,070 | 1,084,200 |
| 2006/12/19 | 3,110 | 3,110 | 3,030 | 3,030 | 1,704,600 |
| 2006/12/18 | 3,100 | 3,110 | 3,070 | 3,110 | 949,000 |
| 2006/12/15 | 3,130 | 3,130 | 3,070 | 3,100 | 1,160,200 |
| 2006/12/14 | 3,070 | 3,120 | 3,050 | 3,100 | 1,986,400 |
| 2006/12/13 | 3,010 | 3,050 | 2,985 | 3,050 | 1,843,000 |
| 2006/12/12 | 3,010 | 3,020 | 2,965 | 2,985 | 1,802,200 |
| 2006/12/11 | 3,060 | 3,090 | 3,030 | 3,050 | 1,640,500 |
| 2006/12/08 | 3,060 | 3,080 | 3,030 | 3,030 | 2,083,700 |
| 2006/12/07 | 3,020 | 3,040 | 2,970 | 3,020 | 1,632,000 |
| 2006/12/06 | 2,980 | 3,020 | 2,980 | 3,000 | 2,192,700 |
| 2006/12/05 | 3,030 | 3,040 | 2,990 | 3,010 | 3,123,900 |
| 2006/12/04 | 2,900 | 3,050 | 2,895 | 3,050 | 3,985,200 |
| 2006/12/01 | 2,920 | 2,920 | 2,870 | 2,895 | 2,522,800 |
| 2006/11/30 | 2,915 | 2,925 | 2,870 | 2,915 | 4,320,800 |
| 2006/11/29 | 2,700 | 2,820 | 2,695 | 2,795 | 4,587,200 |
| 2006/11/28 | 2,590 | 2,630 | 2,585 | 2,615 | 1,943,400 |
| 2006/11/27 | 2,570 | 2,645 | 2,560 | 2,630 | 2,150,600 |
| 2006/11/24 | 2,560 | 2,600 | 2,550 | 2,590 | 2,040,700 |
| 2006/11/22 | 2,500 | 2,620 | 2,485 | 2,600 | 3,151,100 |
| 2006/11/21 | 2,505 | 2,540 | 2,485 | 2,510 | 3,575,400 |
| 2006/11/20 | 2,515 | 2,600 | 2,470 | 2,480 | 5,762,300 |
| 2006/11/17 | 2,650 | 2,665 | 2,495 | 2,505 | 8,028,200 |
| 2006/11/16 | 2,810 | 2,815 | 2,675 | 2,690 | 4,103,200 |
| 2006/11/15 | 2,840 | 2,855 | 2,810 | 2,830 | 2,765,700 |
| 2006/11/14 | 2,820 | 2,845 | 2,780 | 2,800 | 3,452,400 |
| 2006/11/13 | 2,820 | 2,885 | 2,805 | 2,820 | 4,824,800 |
| 2006/11/10 | 2,980 | 3,030 | 2,960 | 2,980 | 3,510,500 |
| 2006/11/09 | 2,900 | 2,955 | 2,885 | 2,955 | 2,650,200 |
| 2006/11/08 | 2,990 | 3,010 | 2,870 | 2,880 | 4,116,200 |
| 2006/11/07 | 3,040 | 3,050 | 2,985 | 3,020 | 1,925,800 |
| 2006/11/06 | 2,960 | 3,030 | 2,940 | 3,020 | 2,752,800 |
| 2006/11/02 | 3,000 | 3,020 | 2,940 | 2,950 | 4,498,800 |
| 2006/11/01 | 2,965 | 3,040 | 2,950 | 3,010 | 6,826,400 |
| 2006/10/31 | 2,905 | 2,965 | 2,895 | 2,940 | 2,870,900 |
| 2006/10/30 | 2,975 | 2,995 | 2,885 | 2,910 | 3,899,800 |
| 2006/10/27 | 2,955 | 2,980 | 2,955 | 2,965 | 5,054,300 |
| 2006/10/26 | 2,950 | 2,965 | 2,940 | 2,945 | 3,144,200 |
| 2006/10/25 | 2,985 | 3,020 | 2,935 | 2,935 | 4,161,100 |
| 2006/10/24 | 3,060 | 3,070 | 2,970 | 2,980 | 6,312,200 |
| 2006/10/23 | 3,120 | 3,170 | 3,050 | 3,080 | 6,258,200 |
| 2006/10/20 | 3,070 | 3,120 | 3,050 | 3,100 | 3,837,800 |
| 2006/10/19 | 3,100 | 3,160 | 3,030 | 3,050 | 5,294,900 |
| 2006/10/18 | 3,100 | 3,100 | 2,965 | 3,050 | 9,199,600 |
| 2006/10/17 | 3,150 | 3,150 | 3,040 | 3,100 | 4,883,600 |
| 2006/10/16 | 3,110 | 3,170 | 3,030 | 3,140 | 7,271,000 |
| 2006/10/13 | 3,210 | 3,230 | 3,070 | 3,100 | 12,091,300 |
| 2006/10/12 | 3,260 | 3,400 | 3,260 | 3,360 | 2,973,000 |
| 2006/10/11 | 3,470 | 3,470 | 3,240 | 3,260 | 3,500,000 |
| 2006/10/10 | 3,500 | 3,540 | 3,390 | 3,460 | 2,793,400 |
| 2006/10/06 | 3,610 | 3,620 | 3,530 | 3,540 | 1,658,500 |
| 2006/10/05 | 3,650 | 3,670 | 3,600 | 3,620 | 1,335,200 |
| 2006/10/04 | 3,660 | 3,690 | 3,620 | 3,630 | 2,056,800 |
| 2006/10/03 | 3,700 | 3,700 | 3,630 | 3,650 | 1,733,300 |
| 2006/10/02 | 3,750 | 3,760 | 3,670 | 3,720 | 1,574,700 |
| 2006/09/29 | 3,820 | 3,830 | 3,790 | 3,800 | 785,000 |
| 2006/09/28 | 3,730 | 3,820 | 3,730 | 3,810 | 1,797,400 |
| 2006/09/27 | 3,670 | 3,720 | 3,650 | 3,720 | 1,034,500 |
| 2006/09/26 | 3,710 | 3,720 | 3,610 | 3,620 | 1,079,400 |
| 2006/09/25 | 3,720 | 3,750 | 3,670 | 3,750 | 824,300 |
| 2006/09/22 | 3,740 | 3,760 | 3,720 | 3,720 | 735,800 |
| 2006/09/21 | 3,780 | 3,800 | 3,730 | 3,790 | 1,063,600 |
| 2006/09/20 | 3,820 | 3,830 | 3,720 | 3,730 | 1,253,300 |
| 2006/09/19 | 3,890 | 3,890 | 3,830 | 3,840 | 635,800 |
| 2006/09/15 | 3,830 | 3,880 | 3,820 | 3,860 | 930,400 |
| 2006/09/14 | 3,820 | 3,890 | 3,810 | 3,850 | 1,935,300 |
| 2006/09/13 | 3,880 | 3,910 | 3,780 | 3,780 | 1,520,900 |
| 2006/09/12 | 3,890 | 3,890 | 3,830 | 3,830 | 677,100 |
| 2006/09/11 | 3,870 | 3,910 | 3,810 | 3,860 | 1,329,300 |
| 2006/09/08 | 3,810 | 3,920 | 3,800 | 3,880 | 2,050,100 |
| 2006/09/07 | 3,840 | 3,840 | 3,790 | 3,800 | 1,351,300 |
| 2006/09/06 | 3,850 | 3,920 | 3,820 | 3,830 | 1,980,600 |
| 2006/09/05 | 3,990 | 4,020 | 3,900 | 3,950 | 1,786,300 |
| 2006/09/04 | 3,980 | 4,040 | 3,970 | 3,990 | 848,800 |
| 2006/09/01 | 4,000 | 4,020 | 3,940 | 3,950 | 1,034,300 |
| 2006/08/31 | 4,000 | 4,070 | 3,980 | 4,010 | 2,409,900 |
| 2006/08/30 | 3,990 | 4,070 | 3,960 | 3,990 | 4,075,500 |
| 2006/08/29 | 3,840 | 3,960 | 3,820 | 3,960 | 4,155,200 |
| 2006/08/28 | 3,770 | 3,800 | 3,720 | 3,760 | 1,083,700 |
| 2006/08/25 | 3,720 | 3,780 | 3,630 | 3,780 | 2,722,200 |
| 2006/08/24 | 3,830 | 3,840 | 3,770 | 3,800 | 1,228,900 |
| 2006/08/23 | 3,850 | 3,890 | 3,840 | 3,860 | 941,300 |
| 2006/08/22 | 3,850 | 3,900 | 3,830 | 3,890 | 1,209,900 |
| 2006/08/21 | 3,940 | 3,960 | 3,890 | 3,900 | 918,500 |
| 2006/08/18 | 4,000 | 4,020 | 3,910 | 3,960 | 1,738,900 |
| 2006/08/17 | 3,990 | 4,090 | 3,980 | 3,980 | 2,889,500 |
| 2006/08/16 | 3,880 | 3,900 | 3,860 | 3,890 | 1,370,300 |
| 2006/08/15 | 3,820 | 3,940 | 3,810 | 3,870 | 1,731,100 |
| 2006/08/14 | 3,800 | 3,840 | 3,790 | 3,830 | 761,900 |
| 2006/08/11 | 3,840 | 3,860 | 3,780 | 3,820 | 834,900 |
| 2006/08/10 | 3,860 | 3,900 | 3,840 | 3,860 | 798,800 |
| 2006/08/09 | 3,820 | 3,900 | 3,780 | 3,890 | 998,200 |
| 2006/08/08 | 3,860 | 3,890 | 3,780 | 3,820 | 970,000 |
| 2006/08/07 | 3,900 | 3,930 | 3,820 | 3,840 | 1,331,500 |
| 2006/08/04 | 3,930 | 3,970 | 3,870 | 3,910 | 3,358,800 |
| 2006/08/03 | 3,790 | 4,050 | 3,780 | 3,980 | 5,393,000 |
| 2006/08/02 | 3,640 | 3,780 | 3,640 | 3,740 | 2,641,600 |
| 2006/08/01 | 3,770 | 3,830 | 3,700 | 3,770 | 1,915,900 |
| 2006/07/31 | 3,520 | 3,800 | 3,380 | 3,800 | 4,690,700 |
| 2006/07/28 | 3,710 | 3,750 | 3,580 | 3,650 | 2,429,000 |
| 2006/07/27 | 3,780 | 3,820 | 3,690 | 3,750 | 1,308,000 |
| 2006/07/26 | 3,850 | 3,870 | 3,740 | 3,750 | 743,600 |
| 2006/07/25 | 3,780 | 3,850 | 3,760 | 3,800 | 774,500 |
| 2006/07/24 | 3,730 | 3,760 | 3,700 | 3,710 | 919,900 |
| 2006/07/21 | 3,800 | 3,800 | 3,730 | 3,780 | 1,123,100 |
| 2006/07/20 | 3,820 | 3,840 | 3,710 | 3,820 | 2,280,200 |
| 2006/07/19 | 3,880 | 3,950 | 3,700 | 3,710 | 2,921,400 |
| 2006/07/18 | 4,060 | 4,070 | 3,910 | 3,930 | 1,994,400 |
| 2006/07/14 | 4,070 | 4,140 | 4,070 | 4,090 | 1,221,000 |
| 2006/07/13 | 4,100 | 4,230 | 4,090 | 4,220 | 1,066,900 |
| 2006/07/12 | 4,190 | 4,230 | 4,040 | 4,150 | 1,638,300 |
| 2006/07/11 | 4,320 | 4,350 | 4,200 | 4,230 | 1,353,200 |
| 2006/07/10 | 4,280 | 4,370 | 4,280 | 4,370 | 653,100 |
| 2006/07/07 | 4,340 | 4,380 | 4,330 | 4,360 | 868,400 |
| 2006/07/06 | 4,390 | 4,390 | 4,310 | 4,330 | 1,306,100 |
| 2006/07/05 | 4,400 | 4,450 | 4,370 | 4,410 | 932,200 |
| 2006/07/04 | 4,390 | 4,460 | 4,390 | 4,450 | 1,269,000 |
| 2006/07/03 | 4,240 | 4,350 | 4,220 | 4,340 | 731,000 |
| 2006/06/30 | 4,250 | 4,260 | 4,190 | 4,240 | 965,100 |
| 2006/06/29 | 4,210 | 4,220 | 4,160 | 4,170 | 395,100 |
| 2006/06/28 | 4,150 | 4,220 | 4,150 | 4,190 | 538,900 |
| 2006/06/27 | 4,250 | 4,260 | 4,190 | 4,200 | 784,900 |
| 2006/06/26 | 4,270 | 4,300 | 4,240 | 4,250 | 581,000 |
| 2006/06/23 | 4,300 | 4,320 | 4,280 | 4,320 | 689,700 |
| 2006/06/22 | 4,320 | 4,360 | 4,320 | 4,330 | 539,300 |
| 2006/06/21 | 4,330 | 4,360 | 4,260 | 4,300 | 688,300 |
| 2006/06/20 | 4,300 | 4,370 | 4,290 | 4,320 | 411,100 |
| 2006/06/19 | 4,320 | 4,330 | 4,270 | 4,330 | 579,400 |
| 2006/06/16 | 4,350 | 4,380 | 4,290 | 4,340 | 744,900 |
| 2006/06/15 | 4,290 | 4,330 | 4,280 | 4,300 | 1,243,700 |
| 2006/06/14 | 4,050 | 4,260 | 4,040 | 4,260 | 1,232,000 |
| 2006/06/13 | 4,240 | 4,250 | 4,070 | 4,120 | 1,169,000 |
| 2006/06/12 | 4,220 | 4,310 | 4,190 | 4,290 | 1,068,400 |
| 2006/06/09 | 4,200 | 4,270 | 4,140 | 4,210 | 1,336,600 |
| 2006/06/08 | 4,230 | 4,230 | 4,090 | 4,100 | 1,720,900 |
| 2006/06/07 | 4,230 | 4,300 | 4,230 | 4,250 | 944,200 |
| 2006/06/06 | 4,250 | 4,330 | 4,240 | 4,280 | 702,300 |
| 2006/06/05 | 4,220 | 4,320 | 4,210 | 4,300 | 1,131,100 |
| 2006/06/02 | 4,370 | 4,370 | 4,190 | 4,320 | 1,638,000 |
| 2006/06/01 | 4,500 | 4,500 | 4,340 | 4,360 | 1,362,400 |
| 2006/05/31 | 4,320 | 4,450 | 4,290 | 4,450 | 2,024,700 |
| 2006/05/30 | 4,380 | 4,410 | 4,320 | 4,390 | 641,400 |
| 2006/05/29 | 4,420 | 4,460 | 4,320 | 4,330 | 1,463,100 |
| 2006/05/26 | 4,230 | 4,330 | 4,220 | 4,320 | 1,450,300 |
| 2006/05/25 | 4,220 | 4,240 | 4,150 | 4,180 | 1,344,800 |
| 2006/05/24 | 4,140 | 4,210 | 4,130 | 4,200 | 1,916,300 |
| 2006/05/23 | 4,010 | 4,120 | 4,010 | 4,080 | 2,166,800 |
| 2006/05/22 | 4,150 | 4,180 | 4,040 | 4,040 | 1,763,000 |
| 2006/05/19 | 4,070 | 4,160 | 4,050 | 4,130 | 1,768,000 |
| 2006/05/18 | 4,050 | 4,150 | 4,050 | 4,100 | 1,717,800 |
| 2006/05/17 | 4,100 | 4,200 | 4,010 | 4,200 | 2,814,700 |
| 2006/05/16 | 4,360 | 4,380 | 4,240 | 4,250 | 1,047,400 |
| 2006/05/15 | 4,240 | 4,310 | 4,200 | 4,260 | 1,410,200 |
| 2006/05/12 | 4,400 | 4,440 | 4,330 | 4,340 | 1,173,100 |
| 2006/05/11 | 4,510 | 4,530 | 4,470 | 4,480 | 699,100 |
| 2006/05/10 | 4,560 | 4,570 | 4,480 | 4,490 | 1,640,900 |
| 2006/05/09 | 4,550 | 4,580 | 4,510 | 4,520 | 1,450,300 |
| 2006/05/08 | 4,540 | 4,560 | 4,490 | 4,510 | 1,766,700 |
| 2006/05/02 | 4,360 | 4,500 | 4,350 | 4,460 | 1,152,100 |
| 2006/05/01 | 4,500 | 4,530 | 4,370 | 4,390 | 1,564,400 |
| 2006/04/28 | 4,510 | 4,550 | 4,480 | 4,540 | 1,513,900 |
| 2006/04/27 | 4,520 | 4,530 | 4,460 | 4,500 | 1,000,400 |
| 2006/04/26 | 4,500 | 4,540 | 4,460 | 4,510 | 851,300 |
| 2006/04/25 | 4,470 | 4,500 | 4,450 | 4,490 | 644,400 |
| 2006/04/24 | 4,500 | 4,510 | 4,410 | 4,440 | 1,359,600 |
| 2006/04/21 | 4,600 | 4,630 | 4,540 | 4,570 | 1,249,400 |
| 2006/04/20 | 4,620 | 4,650 | 4,590 | 4,590 | 976,300 |
| 2006/04/19 | 4,680 | 4,720 | 4,540 | 4,580 | 2,461,800 |
| 2006/04/18 | 4,580 | 4,730 | 4,570 | 4,730 | 852,400 |
| 2006/04/17 | 4,680 | 4,690 | 4,590 | 4,600 | 972,700 |
| 2006/04/14 | 4,770 | 4,770 | 4,690 | 4,690 | 826,000 |
| 2006/04/13 | 4,740 | 4,750 | 4,690 | 4,730 | 822,900 |
| 2006/04/12 | 4,800 | 4,800 | 4,730 | 4,740 | 1,063,600 |
| 2006/04/11 | 4,770 | 4,830 | 4,760 | 4,800 | 833,300 |
| 2006/04/10 | 4,740 | 4,780 | 4,720 | 4,760 | 807,400 |
| 2006/04/07 | 4,780 | 4,790 | 4,740 | 4,770 | 1,275,300 |
| 2006/04/06 | 4,790 | 4,830 | 4,780 | 4,800 | 1,032,100 |
| 2006/04/05 | 4,910 | 4,950 | 4,730 | 4,790 | 1,451,000 |
| 2006/04/04 | 4,860 | 4,940 | 4,820 | 4,910 | 1,564,200 |
| 2006/04/03 | 4,830 | 4,880 | 4,810 | 4,850 | 1,188,400 |
| 2006/03/31 | 4,830 | 4,840 | 4,780 | 4,780 | 824,100 |
| 2006/03/30 | 4,790 | 4,850 | 4,770 | 4,820 | 1,641,000 |
| 2006/03/29 | 4,780 | 4,790 | 4,740 | 4,740 | 1,086,600 |
| 2006/03/28 | 4,730 | 4,800 | 4,720 | 4,770 | 1,692,300 |
| 2006/03/27 | 4,700 | 4,720 | 4,700 | 4,720 | 911,900 |
| 2006/03/24 | 4,710 | 4,720 | 4,670 | 4,710 | 811,100 |
| 2006/03/23 | 4,740 | 4,760 | 4,700 | 4,700 | 853,800 |
| 2006/03/22 | 4,730 | 4,740 | 4,670 | 4,690 | 1,586,700 |
| 2006/03/20 | 4,750 | 4,790 | 4,740 | 4,760 | 1,529,900 |
| 2006/03/17 | 4,710 | 4,790 | 4,710 | 4,780 | 1,582,200 |
| 2006/03/16 | 4,760 | 4,770 | 4,680 | 4,730 | 1,059,100 |
| 2006/03/15 | 4,750 | 4,750 | 4,670 | 4,750 | 980,500 |
| 2006/03/14 | 4,730 | 4,770 | 4,690 | 4,720 | 2,216,400 |
| 2006/03/13 | 4,670 | 4,780 | 4,660 | 4,700 | 2,273,500 |
| 2006/03/10 | 4,830 | 4,850 | 4,650 | 4,690 | 5,724,100 |
| 2006/03/09 | 4,880 | 4,930 | 4,840 | 4,880 | 2,314,400 |
| 2006/03/08 | 4,910 | 4,960 | 4,800 | 4,900 | 3,820,000 |
| 2006/03/07 | 4,760 | 4,980 | 4,730 | 4,960 | 3,187,500 |
| 2006/03/06 | 4,870 | 4,910 | 4,780 | 4,810 | 2,631,400 |
| 2006/03/03 | 4,660 | 4,800 | 4,630 | 4,780 | 1,846,900 |
| 2006/03/02 | 4,700 | 4,720 | 4,650 | 4,670 | 1,753,100 |
| 2006/03/01 | 4,660 | 4,700 | 4,650 | 4,670 | 2,390,600 |
| 2006/02/28 | 4,720 | 4,820 | 4,680 | 4,780 | 3,599,200 |
| 2006/02/27 | 4,550 | 4,680 | 4,540 | 4,670 | 2,310,500 |
| 2006/02/24 | 4,540 | 4,630 | 4,510 | 4,550 | 3,262,400 |
| 2006/02/23 | 4,370 | 4,550 | 4,370 | 4,530 | 2,863,700 |
| 2006/02/22 | 4,360 | 4,410 | 4,320 | 4,370 | 1,599,600 |
| 2006/02/21 | 4,300 | 4,350 | 4,210 | 4,350 | 1,744,000 |
| 2006/02/20 | 4,280 | 4,330 | 4,190 | 4,250 | 1,378,600 |
| 2006/02/17 | 4,410 | 4,440 | 4,280 | 4,330 | 2,181,900 |
| 2006/02/16 | 4,290 | 4,350 | 4,260 | 4,310 | 1,561,400 |
| 2006/02/15 | 4,290 | 4,330 | 4,240 | 4,290 | 1,848,400 |
| 2006/02/14 | 4,110 | 4,220 | 3,960 | 4,190 | 2,689,200 |
| 2006/02/13 | 4,400 | 4,420 | 4,110 | 4,160 | 2,933,000 |
| 2006/02/10 | 4,440 | 4,500 | 4,330 | 4,440 | 2,668,300 |
| 2006/02/09 | 4,470 | 4,470 | 4,350 | 4,400 | 2,085,200 |
| 2006/02/08 | 4,490 | 4,580 | 4,310 | 4,330 | 6,352,600 |
| 2006/02/07 | 4,400 | 4,470 | 4,360 | 4,390 | 1,487,800 |
| 2006/02/06 | 4,500 | 4,530 | 4,340 | 4,440 | 3,402,700 |
| 2006/02/03 | 4,340 | 4,490 | 4,330 | 4,450 | 4,762,300 |
| 2006/02/02 | 4,250 | 4,390 | 4,240 | 4,390 | 3,498,400 |
| 2006/02/01 | 4,180 | 4,240 | 4,150 | 4,190 | 1,381,100 |
| 2006/01/31 | 4,230 | 4,280 | 4,170 | 4,210 | 1,551,900 |
| 2006/01/30 | 4,260 | 4,310 | 4,190 | 4,210 | 3,308,900 |
| 2006/01/27 | 3,990 | 4,140 | 3,990 | 4,110 | 1,887,900 |
| 2006/01/26 | 4,000 | 4,030 | 3,940 | 3,940 | 1,747,600 |
| 2006/01/25 | 4,050 | 4,050 | 3,950 | 3,970 | 1,122,000 |
| 2006/01/24 | 3,940 | 4,040 | 3,910 | 4,010 | 1,371,500 |
| 2006/01/23 | 3,840 | 3,990 | 3,840 | 3,900 | 1,071,300 |
| 2006/01/20 | 4,080 | 4,130 | 3,940 | 3,960 | 1,660,100 |
| 2006/01/19 | 3,820 | 4,060 | 3,820 | 3,980 | 2,026,900 |
| 2006/01/18 | 4,000 | 4,000 | 3,690 | 3,820 | 3,394,000 |
| 2006/01/17 | 4,160 | 4,230 | 4,050 | 4,050 | 2,198,500 |
| 2006/01/16 | 4,280 | 4,310 | 4,210 | 4,240 | 1,701,700 |
| 2006/01/13 | 4,180 | 4,400 | 4,160 | 4,370 | 5,115,800 |
| 2006/01/12 | 4,180 | 4,180 | 4,100 | 4,150 | 1,561,200 |
| 2006/01/11 | 4,140 | 4,190 | 4,040 | 4,180 | 2,669,400 |
| 2006/01/10 | 4,330 | 4,360 | 4,100 | 4,190 | 3,968,900 |
| 2006/01/06 | 4,120 | 4,320 | 4,120 | 4,280 | 7,616,100 |
| 2006/01/05 | 3,950 | 4,070 | 3,930 | 4,070 | 2,477,800 |
| 2006/01/04 | 3,980 | 3,990 | 3,920 | 3,920 | 867,900 |