ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 9,510 | 9,520 | 9,450 | 9,460 | 218,600 |
| 2006/12/28 | 9,520 | 9,560 | 9,460 | 9,500 | 314,200 |
| 2006/12/27 | 9,500 | 9,540 | 9,460 | 9,510 | 239,600 |
| 2006/12/26 | 9,490 | 9,510 | 9,460 | 9,470 | 202,400 |
| 2006/12/25 | 9,430 | 9,530 | 9,430 | 9,500 | 304,700 |
| 2006/12/22 | 9,300 | 9,460 | 9,300 | 9,450 | 417,900 |
| 2006/12/21 | 9,450 | 9,470 | 9,360 | 9,400 | 468,900 |
| 2006/12/20 | 9,290 | 9,450 | 9,260 | 9,410 | 864,400 |
| 2006/12/19 | 9,390 | 9,390 | 9,260 | 9,290 | 469,700 |
| 2006/12/18 | 9,360 | 9,440 | 9,340 | 9,380 | 477,000 |
| 2006/12/15 | 9,400 | 9,410 | 9,290 | 9,360 | 661,800 |
| 2006/12/14 | 9,230 | 9,340 | 9,230 | 9,310 | 512,700 |
| 2006/12/13 | 9,180 | 9,240 | 9,140 | 9,230 | 518,200 |
| 2006/12/12 | 9,160 | 9,220 | 9,130 | 9,180 | 636,800 |
| 2006/12/11 | 9,110 | 9,220 | 9,100 | 9,140 | 921,200 |
| 2006/12/08 | 8,920 | 9,070 | 8,920 | 9,030 | 3,012,900 |
| 2006/12/07 | 8,920 | 9,090 | 8,910 | 9,020 | 1,027,500 |
| 2006/12/06 | 8,950 | 8,970 | 8,850 | 8,910 | 849,700 |
| 2006/12/05 | 8,960 | 8,960 | 8,780 | 8,900 | 694,700 |
| 2006/12/04 | 8,880 | 8,940 | 8,780 | 8,880 | 620,900 |
| 2006/12/01 | 8,960 | 8,980 | 8,890 | 8,950 | 711,500 |
| 2006/11/30 | 8,820 | 8,890 | 8,790 | 8,860 | 757,100 |
| 2006/11/29 | 8,630 | 8,790 | 8,630 | 8,720 | 1,003,400 |
| 2006/11/28 | 8,520 | 8,670 | 8,520 | 8,630 | 671,800 |
| 2006/11/27 | 8,540 | 8,700 | 8,540 | 8,640 | 735,400 |
| 2006/11/24 | 8,700 | 8,750 | 8,600 | 8,640 | 754,000 |
| 2006/11/22 | 8,780 | 8,820 | 8,700 | 8,790 | 710,900 |
| 2006/11/21 | 8,860 | 8,880 | 8,750 | 8,780 | 591,900 |
| 2006/11/20 | 8,860 | 8,930 | 8,780 | 8,780 | 716,100 |
| 2006/11/17 | 9,050 | 9,080 | 8,900 | 8,960 | 591,400 |
| 2006/11/16 | 9,070 | 9,110 | 8,960 | 8,990 | 551,600 |
| 2006/11/15 | 9,140 | 9,140 | 9,030 | 9,050 | 770,500 |
| 2006/11/14 | 9,050 | 9,110 | 8,980 | 9,070 | 970,300 |
| 2006/11/13 | 8,840 | 8,920 | 8,800 | 8,880 | 771,300 |
| 2006/11/10 | 8,750 | 8,940 | 8,750 | 8,830 | 1,229,100 |
| 2006/11/09 | 8,820 | 8,950 | 8,770 | 8,830 | 904,400 |
| 2006/11/08 | 8,820 | 8,840 | 8,700 | 8,720 | 1,009,000 |
| 2006/11/07 | 9,030 | 9,030 | 8,870 | 8,910 | 957,800 |
| 2006/11/06 | 8,940 | 8,950 | 8,780 | 8,870 | 1,814,800 |
| 2006/11/02 | 9,010 | 9,050 | 8,940 | 9,030 | 910,700 |
| 2006/11/01 | 9,150 | 9,200 | 8,970 | 9,140 | 1,004,400 |
| 2006/10/31 | 9,090 | 9,210 | 9,050 | 9,150 | 1,235,000 |
| 2006/10/30 | 9,440 | 9,450 | 9,160 | 9,260 | 1,193,100 |
| 2006/10/27 | 9,600 | 9,640 | 9,420 | 9,470 | 656,300 |
| 2006/10/26 | 9,600 | 9,630 | 9,580 | 9,600 | 454,200 |
| 2006/10/25 | 9,640 | 9,650 | 9,580 | 9,590 | 432,400 |
| 2006/10/24 | 9,620 | 9,670 | 9,530 | 9,570 | 592,700 |
| 2006/10/23 | 9,550 | 9,670 | 9,500 | 9,650 | 506,500 |
| 2006/10/20 | 9,430 | 9,510 | 9,420 | 9,480 | 472,300 |
| 2006/10/19 | 9,580 | 9,640 | 9,440 | 9,490 | 729,500 |
| 2006/10/18 | 9,540 | 9,570 | 9,410 | 9,490 | 1,228,000 |
| 2006/10/17 | 9,830 | 9,840 | 9,620 | 9,640 | 1,345,600 |
| 2006/10/16 | 9,840 | 9,920 | 9,820 | 9,880 | 738,400 |
| 2006/10/13 | 9,730 | 9,840 | 9,710 | 9,790 | 1,306,600 |
| 2006/10/12 | 9,660 | 9,770 | 9,640 | 9,700 | 781,600 |
| 2006/10/11 | 9,700 | 9,870 | 9,690 | 9,800 | 698,000 |
| 2006/10/10 | 9,640 | 9,900 | 9,630 | 9,760 | 766,100 |
| 2006/10/06 | 9,780 | 9,780 | 9,640 | 9,740 | 658,800 |
| 2006/10/05 | 9,610 | 9,760 | 9,610 | 9,700 | 767,600 |
| 2006/10/04 | 9,630 | 9,740 | 9,510 | 9,540 | 881,100 |
| 2006/10/03 | 9,570 | 9,570 | 9,460 | 9,560 | 583,200 |
| 2006/10/02 | 9,500 | 9,680 | 9,470 | 9,610 | 807,200 |
| 2006/09/29 | 9,470 | 9,470 | 9,360 | 9,460 | 488,600 |
| 2006/09/28 | 9,360 | 9,440 | 9,330 | 9,410 | 503,500 |
| 2006/09/27 | 9,380 | 9,400 | 9,280 | 9,400 | 878,300 |
| 2006/09/26 | 9,270 | 9,420 | 9,240 | 9,280 | 698,000 |
| 2006/09/25 | 9,210 | 9,340 | 9,160 | 9,310 | 848,200 |
| 2006/09/22 | 9,140 | 9,190 | 9,120 | 9,170 | 718,800 |
| 2006/09/21 | 9,240 | 9,380 | 9,220 | 9,340 | 1,105,700 |
| 2006/09/20 | 9,130 | 9,180 | 9,070 | 9,150 | 940,500 |
| 2006/09/19 | 9,140 | 9,310 | 9,130 | 9,190 | 1,005,200 |
| 2006/09/15 | 9,070 | 9,120 | 8,950 | 9,030 | 870,800 |
| 2006/09/14 | 8,970 | 9,210 | 8,970 | 9,170 | 823,300 |
| 2006/09/13 | 9,030 | 9,120 | 8,980 | 9,000 | 773,600 |
| 2006/09/12 | 8,840 | 8,970 | 8,800 | 8,830 | 779,700 |
| 2006/09/11 | 8,960 | 9,010 | 8,840 | 8,850 | 492,200 |
| 2006/09/08 | 8,820 | 9,040 | 8,810 | 8,970 | 2,547,400 |
| 2006/09/07 | 8,950 | 8,990 | 8,860 | 8,920 | 837,000 |
| 2006/09/06 | 9,230 | 9,240 | 9,050 | 9,110 | 579,000 |
| 2006/09/05 | 9,180 | 9,230 | 9,120 | 9,200 | 700,700 |
| 2006/09/04 | 9,250 | 9,290 | 9,200 | 9,240 | 430,400 |
| 2006/09/01 | 8,990 | 9,190 | 8,970 | 9,160 | 701,400 |
| 2006/08/31 | 8,910 | 9,160 | 8,910 | 9,090 | 1,052,100 |
| 2006/08/30 | 9,040 | 9,050 | 8,870 | 8,960 | 1,326,100 |
| 2006/08/29 | 9,140 | 9,180 | 9,020 | 9,080 | 505,600 |
| 2006/08/28 | 9,200 | 9,300 | 9,080 | 9,130 | 650,600 |
| 2006/08/25 | 9,130 | 9,380 | 9,080 | 9,210 | 955,900 |
| 2006/08/24 | 9,090 | 9,180 | 8,990 | 9,080 | 641,400 |
| 2006/08/23 | 9,060 | 9,150 | 8,980 | 9,050 | 629,200 |
| 2006/08/22 | 8,970 | 9,220 | 8,970 | 9,140 | 537,100 |
| 2006/08/21 | 9,040 | 9,080 | 8,970 | 9,020 | 580,500 |
| 2006/08/18 | 9,100 | 9,150 | 9,020 | 9,090 | 641,100 |
| 2006/08/17 | 9,050 | 9,200 | 9,030 | 9,030 | 737,000 |
| 2006/08/16 | 9,030 | 9,130 | 8,990 | 9,100 | 703,800 |
| 2006/08/15 | 8,810 | 8,950 | 8,770 | 8,880 | 618,700 |
| 2006/08/14 | 8,680 | 8,930 | 8,670 | 8,900 | 457,700 |
| 2006/08/11 | 8,760 | 8,780 | 8,660 | 8,660 | 924,300 |
| 2006/08/10 | 8,720 | 8,800 | 8,620 | 8,730 | 587,200 |
| 2006/08/09 | 8,530 | 8,840 | 8,480 | 8,800 | 1,090,800 |
| 2006/08/08 | 8,470 | 8,570 | 8,420 | 8,510 | 720,100 |
| 2006/08/07 | 8,610 | 8,610 | 8,370 | 8,370 | 527,300 |
| 2006/08/04 | 8,620 | 8,670 | 8,510 | 8,580 | 408,000 |
| 2006/08/03 | 8,620 | 8,640 | 8,520 | 8,600 | 664,000 |
| 2006/08/02 | 8,600 | 8,660 | 8,530 | 8,620 | 774,100 |
| 2006/08/01 | 8,760 | 8,790 | 8,620 | 8,700 | 996,800 |
| 2006/07/31 | 8,850 | 9,030 | 8,850 | 8,960 | 970,100 |
| 2006/07/28 | 8,700 | 8,850 | 8,660 | 8,830 | 724,600 |
| 2006/07/27 | 8,550 | 8,820 | 8,510 | 8,800 | 731,900 |
| 2006/07/26 | 8,590 | 8,670 | 8,470 | 8,530 | 557,700 |
| 2006/07/25 | 8,640 | 8,670 | 8,530 | 8,530 | 658,900 |
| 2006/07/24 | 8,450 | 8,560 | 8,390 | 8,540 | 580,600 |
| 2006/07/21 | 8,530 | 8,620 | 8,500 | 8,610 | 426,100 |
| 2006/07/20 | 8,530 | 8,680 | 8,500 | 8,600 | 994,900 |
| 2006/07/19 | 8,390 | 8,470 | 8,280 | 8,430 | 1,092,600 |
| 2006/07/18 | 8,270 | 8,430 | 8,190 | 8,300 | 1,010,300 |
| 2006/07/14 | 8,220 | 8,430 | 8,190 | 8,370 | 1,262,500 |
| 2006/07/13 | 8,610 | 8,630 | 8,320 | 8,390 | 1,025,100 |
| 2006/07/12 | 8,700 | 8,760 | 8,570 | 8,640 | 480,500 |
| 2006/07/11 | 8,720 | 8,730 | 8,590 | 8,680 | 651,600 |
| 2006/07/10 | 8,600 | 8,850 | 8,540 | 8,820 | 710,200 |
| 2006/07/07 | 8,750 | 8,800 | 8,660 | 8,700 | 518,900 |
| 2006/07/06 | 8,730 | 8,780 | 8,600 | 8,650 | 544,800 |
| 2006/07/05 | 8,660 | 8,830 | 8,660 | 8,830 | 471,000 |
| 2006/07/04 | 8,810 | 8,810 | 8,750 | 8,770 | 735,000 |
| 2006/07/03 | 8,810 | 8,840 | 8,720 | 8,810 | 690,900 |
| 2006/06/30 | 8,770 | 8,860 | 8,700 | 8,700 | 876,800 |
| 2006/06/29 | 8,510 | 8,730 | 8,470 | 8,640 | 808,300 |
| 2006/06/28 | 8,450 | 8,490 | 8,340 | 8,440 | 985,000 |
| 2006/06/27 | 8,730 | 8,740 | 8,560 | 8,600 | 1,022,100 |
| 2006/06/26 | 8,670 | 8,720 | 8,590 | 8,640 | 522,500 |
| 2006/06/23 | 8,610 | 8,700 | 8,560 | 8,660 | 651,600 |
| 2006/06/22 | 8,630 | 8,770 | 8,600 | 8,750 | 977,200 |
| 2006/06/21 | 8,500 | 8,510 | 8,270 | 8,390 | 775,700 |
| 2006/06/20 | 8,680 | 8,740 | 8,360 | 8,430 | 1,125,500 |
| 2006/06/19 | 8,490 | 8,670 | 8,450 | 8,650 | 1,052,600 |
| 2006/06/16 | 8,370 | 8,540 | 8,340 | 8,440 | 1,181,000 |
| 2006/06/15 | 8,170 | 8,230 | 8,070 | 8,170 | 1,056,600 |
| 2006/06/14 | 8,000 | 8,230 | 7,990 | 8,100 | 2,145,800 |
| 2006/06/13 | 8,400 | 8,450 | 8,040 | 8,090 | 1,612,600 |
| 2006/06/12 | 8,550 | 8,680 | 8,420 | 8,550 | 1,460,200 |
| 2006/06/09 | 8,600 | 8,830 | 8,510 | 8,710 | 3,541,700 |
| 2006/06/08 | 8,950 | 9,030 | 8,590 | 8,780 | 1,175,000 |
| 2006/06/07 | 9,040 | 9,190 | 8,920 | 8,940 | 650,500 |
| 2006/06/06 | 9,120 | 9,190 | 9,050 | 9,090 | 529,200 |
| 2006/06/05 | 9,360 | 9,390 | 9,190 | 9,220 | 476,500 |
| 2006/06/02 | 9,340 | 9,400 | 9,200 | 9,350 | 1,060,800 |
| 2006/06/01 | 9,110 | 9,260 | 9,040 | 9,260 | 1,086,700 |
| 2006/05/31 | 9,120 | 9,220 | 9,020 | 9,090 | 746,200 |
| 2006/05/30 | 9,330 | 9,340 | 9,180 | 9,290 | 488,900 |
| 2006/05/29 | 9,450 | 9,450 | 9,250 | 9,290 | 470,300 |
| 2006/05/26 | 9,250 | 9,470 | 9,230 | 9,350 | 684,500 |
| 2006/05/25 | 9,210 | 9,260 | 9,060 | 9,110 | 885,600 |
| 2006/05/24 | 9,190 | 9,380 | 9,010 | 9,380 | 1,144,100 |
| 2006/05/23 | 9,130 | 9,290 | 9,030 | 9,050 | 1,035,500 |
| 2006/05/22 | 9,470 | 9,490 | 9,100 | 9,210 | 924,200 |
| 2006/05/19 | 9,400 | 9,580 | 9,370 | 9,480 | 709,300 |
| 2006/05/18 | 9,480 | 9,580 | 9,380 | 9,450 | 1,260,600 |
| 2006/05/17 | 9,720 | 9,800 | 9,590 | 9,780 | 1,322,600 |
| 2006/05/16 | 9,410 | 9,610 | 9,340 | 9,420 | 1,155,900 |
| 2006/05/15 | 9,280 | 9,450 | 9,230 | 9,450 | 1,042,700 |
| 2006/05/12 | 9,440 | 9,530 | 9,300 | 9,480 | 1,320,200 |
| 2006/05/11 | 9,590 | 9,720 | 9,510 | 9,560 | 994,800 |
| 2006/05/10 | 9,780 | 9,850 | 9,610 | 9,660 | 1,384,100 |
| 2006/05/09 | 9,800 | 9,860 | 9,740 | 9,770 | 821,200 |
| 2006/05/08 | 9,960 | 10,000 | 9,890 | 9,910 | 772,100 |
| 2006/05/02 | 9,770 | 9,970 | 9,770 | 9,930 | 914,800 |
| 2006/05/01 | 9,630 | 9,960 | 9,530 | 9,870 | 2,200,400 |
| 2006/04/28 | 9,490 | 9,760 | 9,460 | 9,530 | 2,509,900 |
| 2006/04/27 | 9,190 | 9,300 | 9,170 | 9,270 | 651,500 |
| 2006/04/26 | 9,010 | 9,220 | 9,000 | 9,140 | 608,400 |
| 2006/04/25 | 9,160 | 9,180 | 9,000 | 9,100 | 775,800 |
| 2006/04/24 | 9,240 | 9,260 | 9,060 | 9,130 | 1,290,600 |
| 2006/04/21 | 9,420 | 9,520 | 9,260 | 9,420 | 875,100 |
| 2006/04/20 | 9,430 | 9,480 | 9,320 | 9,350 | 724,300 |
| 2006/04/19 | 9,390 | 9,510 | 9,360 | 9,430 | 1,342,200 |
| 2006/04/18 | 9,150 | 9,350 | 9,000 | 9,320 | 1,167,700 |
| 2006/04/17 | 9,160 | 9,230 | 9,120 | 9,140 | 768,800 |
| 2006/04/14 | 9,230 | 9,230 | 9,110 | 9,120 | 968,200 |
| 2006/04/13 | 9,100 | 9,200 | 9,080 | 9,130 | 566,300 |
| 2006/04/12 | 9,040 | 9,100 | 8,960 | 9,050 | 602,100 |
| 2006/04/11 | 9,110 | 9,140 | 9,040 | 9,110 | 672,500 |
| 2006/04/10 | 9,080 | 9,150 | 9,060 | 9,100 | 515,300 |
| 2006/04/07 | 9,070 | 9,180 | 9,030 | 9,180 | 595,800 |
| 2006/04/06 | 9,150 | 9,190 | 9,040 | 9,080 | 799,600 |
| 2006/04/05 | 9,150 | 9,260 | 8,980 | 9,030 | 1,304,200 |
| 2006/04/04 | 9,150 | 9,250 | 9,140 | 9,190 | 999,000 |
| 2006/04/03 | 9,070 | 9,210 | 9,070 | 9,180 | 1,498,000 |
| 2006/03/31 | 8,860 | 8,920 | 8,830 | 8,870 | 439,700 |
| 2006/03/30 | 8,820 | 8,900 | 8,780 | 8,840 | 738,700 |
| 2006/03/29 | 8,820 | 8,860 | 8,700 | 8,790 | 1,118,500 |
| 2006/03/28 | 8,880 | 9,020 | 8,800 | 8,860 | 1,019,900 |
| 2006/03/27 | 8,820 | 8,960 | 8,820 | 8,840 | 777,100 |
| 2006/03/24 | 8,880 | 8,940 | 8,760 | 8,790 | 837,200 |
| 2006/03/23 | 8,830 | 9,070 | 8,820 | 8,940 | 1,350,100 |
| 2006/03/22 | 8,760 | 8,870 | 8,760 | 8,780 | 807,700 |
| 2006/03/20 | 8,630 | 8,870 | 8,610 | 8,840 | 1,361,900 |
| 2006/03/17 | 8,430 | 8,690 | 8,370 | 8,630 | 1,341,500 |
| 2006/03/16 | 8,650 | 8,650 | 8,370 | 8,420 | 678,600 |
| 2006/03/15 | 8,640 | 8,680 | 8,580 | 8,610 | 480,900 |
| 2006/03/14 | 8,620 | 8,740 | 8,590 | 8,590 | 1,130,400 |
| 2006/03/13 | 8,580 | 8,660 | 8,550 | 8,600 | 919,100 |
| 2006/03/10 | 8,480 | 8,590 | 8,410 | 8,450 | 3,046,700 |
| 2006/03/09 | 8,500 | 8,530 | 8,380 | 8,440 | 2,241,300 |
| 2006/03/08 | 8,130 | 8,260 | 8,120 | 8,150 | 1,141,500 |
| 2006/03/07 | 8,380 | 8,420 | 8,270 | 8,330 | 1,010,300 |
| 2006/03/06 | 8,170 | 8,380 | 8,100 | 8,380 | 1,034,400 |
| 2006/03/03 | 8,200 | 8,330 | 8,080 | 8,080 | 1,383,500 |
| 2006/03/02 | 8,160 | 8,250 | 8,140 | 8,200 | 1,017,100 |
| 2006/03/01 | 8,060 | 8,150 | 8,030 | 8,060 | 673,700 |
| 2006/02/28 | 8,100 | 8,180 | 8,020 | 8,160 | 1,081,400 |
| 2006/02/27 | 8,120 | 8,150 | 7,980 | 8,010 | 1,212,100 |
| 2006/02/24 | 8,090 | 8,150 | 8,050 | 8,110 | 607,800 |
| 2006/02/23 | 8,160 | 8,240 | 8,100 | 8,170 | 1,054,400 |
| 2006/02/22 | 8,160 | 8,200 | 8,040 | 8,100 | 958,500 |
| 2006/02/21 | 8,090 | 8,160 | 8,010 | 8,160 | 1,296,400 |
| 2006/02/20 | 7,960 | 8,080 | 7,880 | 7,940 | 1,446,200 |
| 2006/02/17 | 7,980 | 8,120 | 7,830 | 7,840 | 1,147,000 |
| 2006/02/16 | 7,880 | 8,030 | 7,750 | 7,980 | 1,271,100 |
| 2006/02/15 | 8,120 | 8,160 | 7,970 | 7,980 | 903,700 |
| 2006/02/14 | 8,040 | 8,100 | 7,940 | 8,100 | 1,375,800 |
| 2006/02/13 | 8,030 | 8,080 | 7,960 | 8,030 | 1,244,800 |
| 2006/02/10 | 8,180 | 8,200 | 7,980 | 7,990 | 2,039,100 |
| 2006/02/09 | 8,220 | 8,230 | 8,100 | 8,180 | 1,572,100 |
| 2006/02/08 | 8,260 | 8,340 | 8,120 | 8,120 | 1,179,600 |
| 2006/02/07 | 8,400 | 8,410 | 8,300 | 8,330 | 843,900 |
| 2006/02/06 | 8,320 | 8,400 | 8,300 | 8,350 | 1,109,000 |
| 2006/02/03 | 8,400 | 8,410 | 8,300 | 8,350 | 1,048,500 |
| 2006/02/02 | 8,520 | 8,550 | 8,400 | 8,430 | 917,000 |
| 2006/02/01 | 8,590 | 8,600 | 8,460 | 8,470 | 939,300 |
| 2006/01/31 | 8,690 | 8,710 | 8,430 | 8,490 | 1,682,800 |
| 2006/01/30 | 8,700 | 8,760 | 8,570 | 8,590 | 2,048,100 |
| 2006/01/27 | 8,460 | 8,540 | 8,360 | 8,540 | 1,582,100 |
| 2006/01/26 | 8,340 | 8,390 | 8,230 | 8,260 | 1,017,500 |
| 2006/01/25 | 8,290 | 8,510 | 8,250 | 8,350 | 2,299,600 |
| 2006/01/24 | 7,950 | 8,200 | 7,950 | 8,150 | 1,568,900 |
| 2006/01/23 | 7,940 | 8,080 | 7,820 | 7,970 | 1,647,300 |
| 2006/01/20 | 8,030 | 8,070 | 7,950 | 7,980 | 1,657,500 |
| 2006/01/19 | 7,900 | 7,980 | 7,770 | 7,930 | 2,111,700 |
| 2006/01/18 | 8,010 | 8,020 | 7,730 | 7,800 | 2,291,900 |
| 2006/01/17 | 8,260 | 8,300 | 8,010 | 8,060 | 1,880,000 |
| 2006/01/16 | 8,320 | 8,370 | 8,260 | 8,310 | 1,564,800 |
| 2006/01/13 | 8,310 | 8,310 | 8,220 | 8,290 | 2,116,000 |
| 2006/01/12 | 8,350 | 8,370 | 8,200 | 8,220 | 1,947,900 |
| 2006/01/11 | 8,220 | 8,280 | 8,130 | 8,280 | 1,930,600 |
| 2006/01/10 | 8,490 | 8,490 | 8,130 | 8,130 | 2,699,600 |
| 2006/01/06 | 8,150 | 8,340 | 8,120 | 8,340 | 2,464,700 |
| 2006/01/05 | 8,230 | 8,230 | 8,120 | 8,130 | 1,355,500 |
| 2006/01/04 | 8,230 | 8,230 | 8,140 | 8,190 | 770,000 |