ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 5,100 | 5,130 | 5,070 | 5,100 | 1,831,000 |
| 2006/12/28 | 5,170 | 5,190 | 5,090 | 5,090 | 3,722,700 |
| 2006/12/27 | 5,090 | 5,170 | 5,080 | 5,120 | 3,263,500 |
| 2006/12/26 | 5,040 | 5,100 | 5,030 | 5,070 | 2,080,400 |
| 2006/12/25 | 5,060 | 5,070 | 5,010 | 5,040 | 2,749,700 |
| 2006/12/22 | 5,030 | 5,100 | 5,030 | 5,080 | 3,814,300 |
| 2006/12/21 | 5,100 | 5,110 | 5,060 | 5,090 | 3,648,900 |
| 2006/12/20 | 5,070 | 5,120 | 5,060 | 5,080 | 4,057,000 |
| 2006/12/19 | 5,100 | 5,130 | 5,040 | 5,060 | 6,235,100 |
| 2006/12/18 | 5,130 | 5,170 | 5,090 | 5,160 | 8,904,200 |
| 2006/12/15 | 5,030 | 5,080 | 5,020 | 5,050 | 8,996,000 |
| 2006/12/14 | 4,930 | 4,990 | 4,910 | 4,970 | 8,135,300 |
| 2006/12/13 | 4,760 | 4,900 | 4,760 | 4,880 | 10,520,100 |
| 2006/12/12 | 4,780 | 4,830 | 4,760 | 4,790 | 8,848,300 |
| 2006/12/11 | 4,630 | 4,720 | 4,630 | 4,690 | 5,279,800 |
| 2006/12/08 | 4,610 | 4,650 | 4,600 | 4,620 | 9,917,300 |
| 2006/12/07 | 4,600 | 4,650 | 4,590 | 4,610 | 7,116,800 |
| 2006/12/06 | 4,530 | 4,610 | 4,520 | 4,580 | 6,452,000 |
| 2006/12/05 | 4,560 | 4,570 | 4,470 | 4,510 | 5,915,500 |
| 2006/12/04 | 4,550 | 4,570 | 4,510 | 4,550 | 7,329,500 |
| 2006/12/01 | 4,610 | 4,690 | 4,580 | 4,620 | 5,540,800 |
| 2006/11/30 | 4,620 | 4,630 | 4,550 | 4,580 | 4,825,600 |
| 2006/11/29 | 4,560 | 4,600 | 4,540 | 4,570 | 3,899,500 |
| 2006/11/28 | 4,510 | 4,570 | 4,480 | 4,560 | 6,131,000 |
| 2006/11/27 | 4,560 | 4,580 | 4,530 | 4,570 | 5,112,000 |
| 2006/11/24 | 4,650 | 4,650 | 4,570 | 4,600 | 5,166,400 |
| 2006/11/22 | 4,730 | 4,740 | 4,620 | 4,690 | 6,115,900 |
| 2006/11/21 | 4,730 | 4,780 | 4,710 | 4,730 | 4,687,700 |
| 2006/11/20 | 4,770 | 4,830 | 4,720 | 4,730 | 6,551,800 |
| 2006/11/17 | 4,720 | 4,860 | 4,720 | 4,770 | 8,191,100 |
| 2006/11/16 | 4,740 | 4,770 | 4,700 | 4,710 | 3,470,800 |
| 2006/11/15 | 4,730 | 4,790 | 4,690 | 4,710 | 4,762,900 |
| 2006/11/14 | 4,740 | 4,760 | 4,710 | 4,730 | 4,021,700 |
| 2006/11/13 | 4,670 | 4,720 | 4,620 | 4,690 | 5,747,500 |
| 2006/11/10 | 4,680 | 4,700 | 4,650 | 4,670 | 7,084,100 |
| 2006/11/09 | 4,800 | 4,830 | 4,700 | 4,740 | 6,265,400 |
| 2006/11/08 | 4,800 | 4,810 | 4,730 | 4,760 | 5,160,000 |
| 2006/11/07 | 4,830 | 4,840 | 4,770 | 4,770 | 5,041,700 |
| 2006/11/06 | 4,730 | 4,740 | 4,680 | 4,730 | 5,037,000 |
| 2006/11/02 | 4,770 | 4,780 | 4,730 | 4,780 | 6,707,600 |
| 2006/11/01 | 4,820 | 4,830 | 4,770 | 4,790 | 4,531,700 |
| 2006/10/31 | 4,850 | 4,920 | 4,840 | 4,850 | 6,061,600 |
| 2006/10/30 | 4,880 | 4,940 | 4,840 | 4,840 | 8,429,700 |
| 2006/10/27 | 4,940 | 4,970 | 4,880 | 4,880 | 9,596,700 |
| 2006/10/26 | 4,800 | 4,840 | 4,770 | 4,820 | 3,615,900 |
| 2006/10/25 | 4,830 | 4,840 | 4,790 | 4,820 | 2,842,600 |
| 2006/10/24 | 4,800 | 4,850 | 4,750 | 4,830 | 6,682,400 |
| 2006/10/23 | 4,750 | 4,770 | 4,720 | 4,770 | 4,583,300 |
| 2006/10/20 | 4,760 | 4,780 | 4,710 | 4,750 | 10,337,200 |
| 2006/10/19 | 4,780 | 4,880 | 4,760 | 4,790 | 5,725,900 |
| 2006/10/18 | 4,720 | 4,840 | 4,720 | 4,810 | 6,273,900 |
| 2006/10/17 | 4,820 | 4,850 | 4,770 | 4,790 | 11,798,200 |
| 2006/10/16 | 4,820 | 4,920 | 4,820 | 4,880 | 11,262,400 |
| 2006/10/13 | 4,710 | 4,810 | 4,700 | 4,760 | 16,463,200 |
| 2006/10/12 | 4,610 | 4,670 | 4,590 | 4,590 | 12,478,100 |
| 2006/10/11 | 4,480 | 4,560 | 4,460 | 4,510 | 7,575,800 |
| 2006/10/10 | 4,480 | 4,560 | 4,450 | 4,460 | 8,864,600 |
| 2006/10/06 | 4,490 | 4,520 | 4,420 | 4,490 | 8,993,900 |
| 2006/10/05 | 4,550 | 4,570 | 4,340 | 4,440 | 16,585,000 |
| 2006/10/04 | 4,550 | 4,550 | 4,430 | 4,450 | 13,488,400 |
| 2006/10/03 | 4,680 | 4,680 | 4,580 | 4,600 | 10,149,100 |
| 2006/10/02 | 4,650 | 4,740 | 4,620 | 4,730 | 8,400,200 |
| 2006/09/29 | 4,820 | 4,830 | 4,750 | 4,780 | 5,591,400 |
| 2006/09/28 | 4,850 | 4,870 | 4,790 | 4,820 | 4,255,500 |
| 2006/09/27 | 4,800 | 4,870 | 4,780 | 4,860 | 5,224,900 |
| 2006/09/26 | 4,750 | 4,760 | 4,690 | 4,720 | 3,402,700 |
| 2006/09/25 | 4,750 | 4,760 | 4,690 | 4,730 | 5,291,000 |
| 2006/09/22 | 4,820 | 4,840 | 4,750 | 4,770 | 4,365,200 |
| 2006/09/21 | 4,880 | 4,900 | 4,830 | 4,860 | 3,734,200 |
| 2006/09/20 | 4,900 | 4,910 | 4,790 | 4,830 | 4,933,800 |
| 2006/09/19 | 4,940 | 4,990 | 4,920 | 4,930 | 3,144,300 |
| 2006/09/15 | 4,960 | 4,980 | 4,930 | 4,970 | 3,101,800 |
| 2006/09/14 | 5,040 | 5,060 | 4,990 | 5,010 | 5,266,300 |
| 2006/09/13 | 4,960 | 5,000 | 4,930 | 4,940 | 3,482,600 |
| 2006/09/12 | 4,920 | 4,940 | 4,860 | 4,880 | 3,916,900 |
| 2006/09/11 | 4,940 | 4,950 | 4,910 | 4,910 | 3,742,400 |
| 2006/09/08 | 4,920 | 4,990 | 4,920 | 4,960 | 6,783,600 |
| 2006/09/07 | 4,930 | 4,980 | 4,920 | 4,970 | 8,528,700 |
| 2006/09/06 | 5,110 | 5,110 | 5,050 | 5,050 | 3,296,400 |
| 2006/09/05 | 5,150 | 5,150 | 5,080 | 5,100 | 3,372,400 |
| 2006/09/04 | 5,180 | 5,180 | 5,140 | 5,140 | 2,697,500 |
| 2006/09/01 | 5,110 | 5,130 | 5,060 | 5,110 | 3,502,400 |
| 2006/08/31 | 5,000 | 5,110 | 4,990 | 5,080 | 6,198,800 |
| 2006/08/30 | 5,040 | 5,060 | 4,950 | 4,990 | 3,712,900 |
| 2006/08/29 | 5,040 | 5,050 | 4,970 | 5,000 | 4,057,400 |
| 2006/08/28 | 4,990 | 5,030 | 4,940 | 4,970 | 5,133,700 |
| 2006/08/25 | 5,000 | 5,050 | 4,940 | 5,000 | 11,997,100 |
| 2006/08/24 | 5,130 | 5,140 | 5,070 | 5,100 | 6,433,300 |
| 2006/08/23 | 5,260 | 5,280 | 5,210 | 5,250 | 4,280,700 |
| 2006/08/22 | 5,220 | 5,270 | 5,210 | 5,260 | 3,611,700 |
| 2006/08/21 | 5,300 | 5,360 | 5,200 | 5,240 | 5,243,800 |
| 2006/08/18 | 5,230 | 5,320 | 5,220 | 5,310 | 8,318,200 |
| 2006/08/17 | 5,150 | 5,180 | 5,080 | 5,170 | 8,323,200 |
| 2006/08/16 | 5,170 | 5,170 | 5,080 | 5,150 | 10,686,000 |
| 2006/08/15 | 5,220 | 5,240 | 5,170 | 5,210 | 4,235,900 |
| 2006/08/14 | 5,150 | 5,240 | 5,140 | 5,230 | 3,603,300 |
| 2006/08/11 | 5,120 | 5,200 | 5,110 | 5,160 | 4,722,300 |
| 2006/08/10 | 5,160 | 5,160 | 5,080 | 5,120 | 4,697,500 |
| 2006/08/09 | 5,120 | 5,180 | 5,030 | 5,170 | 5,994,500 |
| 2006/08/08 | 5,090 | 5,180 | 5,080 | 5,180 | 3,436,000 |
| 2006/08/07 | 5,170 | 5,180 | 5,060 | 5,070 | 3,811,800 |
| 2006/08/04 | 5,160 | 5,220 | 5,140 | 5,160 | 3,065,700 |
| 2006/08/03 | 5,200 | 5,210 | 5,120 | 5,160 | 3,839,400 |
| 2006/08/02 | 5,150 | 5,180 | 5,100 | 5,180 | 4,089,500 |
| 2006/08/01 | 5,220 | 5,260 | 5,190 | 5,230 | 4,796,400 |
| 2006/07/31 | 5,290 | 5,320 | 5,260 | 5,280 | 6,045,100 |
| 2006/07/28 | 5,220 | 5,280 | 5,210 | 5,230 | 11,568,500 |
| 2006/07/27 | 5,000 | 5,060 | 4,960 | 5,020 | 6,115,100 |
| 2006/07/26 | 4,980 | 5,020 | 4,890 | 4,910 | 6,164,300 |
| 2006/07/25 | 4,900 | 4,960 | 4,890 | 4,940 | 4,662,100 |
| 2006/07/24 | 4,740 | 4,830 | 4,730 | 4,810 | 3,895,500 |
| 2006/07/21 | 4,810 | 4,870 | 4,800 | 4,840 | 4,565,300 |
| 2006/07/20 | 4,820 | 4,850 | 4,790 | 4,830 | 4,680,100 |
| 2006/07/19 | 4,700 | 4,750 | 4,640 | 4,670 | 6,013,400 |
| 2006/07/18 | 4,740 | 4,760 | 4,610 | 4,620 | 6,872,400 |
| 2006/07/14 | 4,830 | 4,830 | 4,750 | 4,790 | 8,425,100 |
| 2006/07/13 | 4,940 | 4,980 | 4,900 | 4,930 | 4,199,900 |
| 2006/07/12 | 5,020 | 5,040 | 4,920 | 4,990 | 3,834,600 |
| 2006/07/11 | 5,060 | 5,070 | 4,950 | 5,040 | 4,112,300 |
| 2006/07/10 | 4,890 | 5,060 | 4,880 | 5,050 | 4,504,200 |
| 2006/07/07 | 5,060 | 5,060 | 4,960 | 4,990 | 3,135,800 |
| 2006/07/06 | 5,040 | 5,050 | 4,980 | 5,010 | 4,074,800 |
| 2006/07/05 | 5,050 | 5,120 | 5,040 | 5,060 | 2,799,600 |
| 2006/07/04 | 5,100 | 5,140 | 5,070 | 5,100 | 4,531,100 |
| 2006/07/03 | 5,070 | 5,070 | 5,000 | 5,030 | 2,885,500 |
| 2006/06/30 | 5,080 | 5,100 | 4,990 | 5,050 | 5,267,600 |
| 2006/06/29 | 4,900 | 5,000 | 4,890 | 4,940 | 7,429,900 |
| 2006/06/28 | 4,800 | 4,830 | 4,770 | 4,810 | 4,895,000 |
| 2006/06/27 | 4,920 | 4,930 | 4,870 | 4,900 | 4,492,700 |
| 2006/06/26 | 4,910 | 5,010 | 4,910 | 4,970 | 5,350,800 |
| 2006/06/23 | 4,930 | 4,950 | 4,850 | 4,950 | 4,754,100 |
| 2006/06/22 | 4,890 | 4,980 | 4,870 | 4,940 | 5,468,600 |
| 2006/06/21 | 4,790 | 4,790 | 4,700 | 4,770 | 4,715,900 |
| 2006/06/20 | 4,850 | 4,910 | 4,800 | 4,840 | 5,754,400 |
| 2006/06/19 | 4,890 | 4,930 | 4,850 | 4,860 | 4,103,200 |
| 2006/06/16 | 4,850 | 4,980 | 4,830 | 4,940 | 7,097,900 |
| 2006/06/15 | 4,790 | 4,800 | 4,710 | 4,720 | 5,484,400 |
| 2006/06/14 | 4,670 | 4,800 | 4,660 | 4,730 | 8,317,700 |
| 2006/06/13 | 4,830 | 4,850 | 4,750 | 4,770 | 6,374,500 |
| 2006/06/12 | 4,880 | 4,940 | 4,810 | 4,930 | 5,198,500 |
| 2006/06/09 | 4,830 | 4,940 | 4,770 | 4,880 | 10,486,600 |
| 2006/06/08 | 4,920 | 4,960 | 4,850 | 4,860 | 7,692,000 |
| 2006/06/07 | 5,030 | 5,050 | 4,980 | 5,000 | 6,357,900 |
| 2006/06/06 | 5,120 | 5,150 | 5,070 | 5,110 | 5,462,300 |
| 2006/06/05 | 5,160 | 5,240 | 5,130 | 5,190 | 5,044,800 |
| 2006/06/02 | 5,060 | 5,200 | 5,050 | 5,160 | 9,900,500 |
| 2006/06/01 | 5,080 | 5,120 | 4,960 | 4,980 | 4,495,900 |
| 2006/05/31 | 5,060 | 5,090 | 5,010 | 5,010 | 5,663,900 |
| 2006/05/30 | 5,240 | 5,280 | 5,180 | 5,190 | 4,694,900 |
| 2006/05/29 | 5,240 | 5,320 | 5,220 | 5,230 | 5,399,100 |
| 2006/05/26 | 5,130 | 5,220 | 5,120 | 5,210 | 4,549,400 |
| 2006/05/25 | 5,120 | 5,160 | 5,050 | 5,090 | 7,281,700 |
| 2006/05/24 | 5,130 | 5,170 | 5,050 | 5,160 | 8,581,800 |
| 2006/05/23 | 5,020 | 5,130 | 5,000 | 5,060 | 9,362,500 |
| 2006/05/22 | 5,180 | 5,280 | 5,080 | 5,120 | 10,844,000 |
| 2006/05/19 | 5,080 | 5,100 | 5,030 | 5,080 | 8,272,400 |
| 2006/05/18 | 5,070 | 5,140 | 5,060 | 5,140 | 8,033,800 |
| 2006/05/17 | 5,230 | 5,240 | 5,140 | 5,200 | 8,015,000 |
| 2006/05/16 | 5,250 | 5,290 | 5,140 | 5,180 | 6,736,900 |
| 2006/05/15 | 5,230 | 5,280 | 5,210 | 5,240 | 7,468,700 |
| 2006/05/12 | 5,350 | 5,380 | 5,260 | 5,330 | 9,988,000 |
| 2006/05/11 | 5,510 | 5,570 | 5,430 | 5,450 | 6,487,200 |
| 2006/05/10 | 5,590 | 5,650 | 5,520 | 5,540 | 4,637,500 |
| 2006/05/09 | 5,660 | 5,700 | 5,560 | 5,610 | 6,326,400 |
| 2006/05/08 | 5,740 | 5,750 | 5,630 | 5,660 | 8,889,200 |
| 2006/05/02 | 5,510 | 5,610 | 5,480 | 5,550 | 7,988,100 |
| 2006/05/01 | 5,600 | 5,610 | 5,410 | 5,460 | 15,234,200 |
| 2006/04/28 | 5,730 | 5,800 | 5,660 | 5,720 | 15,977,700 |
| 2006/04/27 | 5,990 | 6,100 | 5,940 | 6,030 | 9,600,200 |
| 2006/04/26 | 5,990 | 6,010 | 5,920 | 5,990 | 5,637,600 |
| 2006/04/25 | 5,980 | 6,030 | 5,890 | 5,980 | 8,788,300 |
| 2006/04/24 | 6,040 | 6,090 | 5,960 | 5,970 | 12,795,400 |
| 2006/04/21 | 5,960 | 6,200 | 5,950 | 6,150 | 20,913,500 |
| 2006/04/20 | 5,870 | 6,000 | 5,840 | 5,940 | 15,989,900 |
| 2006/04/19 | 5,720 | 5,840 | 5,710 | 5,790 | 11,132,800 |
| 2006/04/18 | 5,540 | 5,690 | 5,510 | 5,670 | 4,770,200 |
| 2006/04/17 | 5,620 | 5,670 | 5,580 | 5,580 | 5,093,400 |
| 2006/04/14 | 5,600 | 5,670 | 5,570 | 5,620 | 9,509,000 |
| 2006/04/13 | 5,530 | 5,570 | 5,490 | 5,520 | 8,161,500 |
| 2006/04/12 | 5,510 | 5,520 | 5,420 | 5,430 | 6,456,600 |
| 2006/04/11 | 5,630 | 5,640 | 5,490 | 5,570 | 4,860,100 |
| 2006/04/10 | 5,650 | 5,660 | 5,570 | 5,630 | 3,797,200 |
| 2006/04/07 | 5,660 | 5,700 | 5,620 | 5,700 | 4,630,800 |
| 2006/04/06 | 5,620 | 5,700 | 5,570 | 5,680 | 5,109,000 |
| 2006/04/05 | 5,590 | 5,650 | 5,550 | 5,570 | 6,034,700 |
| 2006/04/04 | 5,540 | 5,590 | 5,540 | 5,560 | 4,454,200 |
| 2006/04/03 | 5,470 | 5,580 | 5,460 | 5,530 | 5,897,200 |
| 2006/03/31 | 5,500 | 5,510 | 5,420 | 5,450 | 3,390,600 |
| 2006/03/30 | 5,470 | 5,490 | 5,430 | 5,450 | 4,602,400 |
| 2006/03/29 | 5,290 | 5,410 | 5,270 | 5,370 | 4,529,300 |
| 2006/03/28 | 5,270 | 5,290 | 5,220 | 5,270 | 3,860,000 |
| 2006/03/27 | 5,300 | 5,310 | 5,250 | 5,270 | 5,505,800 |
| 2006/03/24 | 5,400 | 5,440 | 5,340 | 5,360 | 2,996,100 |
| 2006/03/23 | 5,470 | 5,490 | 5,380 | 5,400 | 3,085,800 |
| 2006/03/22 | 5,440 | 5,450 | 5,380 | 5,420 | 3,192,100 |
| 2006/03/20 | 5,440 | 5,520 | 5,400 | 5,470 | 3,070,700 |
| 2006/03/17 | 5,380 | 5,470 | 5,330 | 5,450 | 4,101,600 |
| 2006/03/16 | 5,400 | 5,420 | 5,320 | 5,370 | 6,273,600 |
| 2006/03/15 | 5,480 | 5,530 | 5,460 | 5,470 | 4,289,400 |
| 2006/03/14 | 5,610 | 5,660 | 5,550 | 5,570 | 3,824,600 |
| 2006/03/13 | 5,630 | 5,660 | 5,570 | 5,580 | 3,626,700 |
| 2006/03/10 | 5,490 | 5,600 | 5,460 | 5,520 | 6,916,300 |
| 2006/03/09 | 5,400 | 5,530 | 5,400 | 5,520 | 4,983,400 |
| 2006/03/08 | 5,340 | 5,470 | 5,330 | 5,470 | 4,362,100 |
| 2006/03/07 | 5,470 | 5,470 | 5,350 | 5,400 | 4,476,600 |
| 2006/03/06 | 5,320 | 5,500 | 5,310 | 5,480 | 5,800,700 |
| 2006/03/03 | 5,360 | 5,360 | 5,240 | 5,280 | 4,254,000 |
| 2006/03/02 | 5,480 | 5,510 | 5,350 | 5,370 | 4,483,300 |
| 2006/03/01 | 5,470 | 5,520 | 5,390 | 5,440 | 4,010,500 |
| 2006/02/28 | 5,630 | 5,630 | 5,460 | 5,530 | 5,629,600 |
| 2006/02/27 | 5,650 | 5,660 | 5,540 | 5,640 | 5,729,900 |
| 2006/02/24 | 5,530 | 5,660 | 5,520 | 5,650 | 3,249,300 |
| 2006/02/23 | 5,600 | 5,660 | 5,580 | 5,630 | 5,112,900 |
| 2006/02/22 | 5,430 | 5,540 | 5,400 | 5,470 | 5,774,100 |
| 2006/02/21 | 5,430 | 5,450 | 5,240 | 5,430 | 7,398,200 |
| 2006/02/20 | 5,320 | 5,380 | 5,260 | 5,300 | 8,741,400 |
| 2006/02/17 | 5,670 | 5,670 | 5,390 | 5,500 | 9,764,300 |
| 2006/02/16 | 5,590 | 5,730 | 5,550 | 5,660 | 8,031,300 |
| 2006/02/15 | 5,780 | 5,790 | 5,480 | 5,510 | 9,481,300 |
| 2006/02/14 | 5,700 | 5,800 | 5,640 | 5,780 | 8,799,500 |
| 2006/02/13 | 5,760 | 5,970 | 5,730 | 5,740 | 13,548,400 |
| 2006/02/10 | 5,830 | 5,870 | 5,700 | 5,860 | 12,690,600 |
| 2006/02/09 | 5,690 | 5,810 | 5,680 | 5,730 | 10,609,000 |
| 2006/02/08 | 5,670 | 5,680 | 5,570 | 5,600 | 5,731,000 |
| 2006/02/07 | 5,790 | 5,800 | 5,700 | 5,730 | 5,350,100 |
| 2006/02/06 | 5,840 | 5,870 | 5,740 | 5,810 | 6,635,500 |
| 2006/02/03 | 5,720 | 5,870 | 5,720 | 5,790 | 9,026,900 |
| 2006/02/02 | 5,770 | 5,850 | 5,730 | 5,820 | 12,417,900 |
| 2006/02/01 | 5,710 | 5,780 | 5,510 | 5,570 | 18,027,400 |
| 2006/01/31 | 5,800 | 5,810 | 5,700 | 5,700 | 8,478,300 |
| 2006/01/30 | 5,810 | 6,010 | 5,750 | 5,850 | 18,822,100 |
| 2006/01/27 | 5,780 | 6,040 | 5,700 | 5,800 | 42,046,500 |
| 2006/01/26 | 5,150 | 5,180 | 5,050 | 5,080 | 11,006,400 |
| 2006/01/25 | 5,060 | 5,110 | 4,950 | 4,950 | 9,119,100 |
| 2006/01/24 | 5,030 | 5,090 | 4,990 | 4,990 | 6,990,800 |
| 2006/01/23 | 4,870 | 5,060 | 4,860 | 4,950 | 8,441,000 |
| 2006/01/20 | 4,980 | 5,110 | 4,960 | 5,020 | 11,444,000 |
| 2006/01/19 | 4,890 | 4,960 | 4,860 | 4,900 | 5,593,200 |
| 2006/01/18 | 4,870 | 4,920 | 4,710 | 4,860 | 7,969,900 |
| 2006/01/17 | 4,980 | 5,010 | 4,880 | 4,910 | 7,548,900 |
| 2006/01/16 | 5,020 | 5,070 | 4,990 | 5,030 | 6,682,100 |
| 2006/01/13 | 5,100 | 5,180 | 5,090 | 5,120 | 8,540,700 |
| 2006/01/12 | 5,020 | 5,210 | 5,010 | 5,120 | 20,628,500 |
| 2006/01/11 | 4,850 | 5,030 | 4,800 | 5,000 | 13,991,100 |
| 2006/01/10 | 4,920 | 4,930 | 4,800 | 4,800 | 8,320,100 |
| 2006/01/06 | 4,900 | 4,940 | 4,810 | 4,870 | 9,887,400 |
| 2006/01/05 | 4,820 | 4,950 | 4,780 | 4,940 | 12,215,800 |
| 2006/01/04 | 4,850 | 4,860 | 4,700 | 4,730 | 7,258,500 |