アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,299 | 1,302 | 1,285 | 1,291 | 629,700 |
| 2006/12/28 | 1,300 | 1,308 | 1,292 | 1,298 | 1,594,800 |
| 2006/12/27 | 1,278 | 1,320 | 1,276 | 1,308 | 2,022,600 |
| 2006/12/26 | 1,240 | 1,268 | 1,237 | 1,265 | 1,048,800 |
| 2006/12/25 | 1,248 | 1,255 | 1,236 | 1,237 | 1,026,500 |
| 2006/12/22 | 1,254 | 1,263 | 1,246 | 1,260 | 975,100 |
| 2006/12/21 | 1,265 | 1,274 | 1,254 | 1,259 | 1,387,700 |
| 2006/12/20 | 1,246 | 1,257 | 1,233 | 1,254 | 2,245,000 |
| 2006/12/19 | 1,265 | 1,265 | 1,247 | 1,255 | 2,004,000 |
| 2006/12/18 | 1,244 | 1,266 | 1,244 | 1,260 | 2,957,200 |
| 2006/12/15 | 1,230 | 1,241 | 1,226 | 1,239 | 2,317,800 |
| 2006/12/14 | 1,209 | 1,217 | 1,200 | 1,215 | 2,672,600 |
| 2006/12/13 | 1,177 | 1,191 | 1,170 | 1,190 | 2,382,200 |
| 2006/12/12 | 1,177 | 1,186 | 1,157 | 1,163 | 1,235,400 |
| 2006/12/11 | 1,151 | 1,168 | 1,151 | 1,159 | 1,346,900 |
| 2006/12/08 | 1,141 | 1,163 | 1,141 | 1,150 | 3,642,400 |
| 2006/12/07 | 1,155 | 1,170 | 1,145 | 1,151 | 1,992,900 |
| 2006/12/06 | 1,133 | 1,141 | 1,126 | 1,141 | 1,748,700 |
| 2006/12/05 | 1,143 | 1,145 | 1,110 | 1,113 | 3,538,900 |
| 2006/12/04 | 1,154 | 1,156 | 1,137 | 1,142 | 2,078,900 |
| 2006/12/01 | 1,144 | 1,159 | 1,130 | 1,153 | 1,885,500 |
| 2006/11/30 | 1,129 | 1,143 | 1,120 | 1,126 | 1,606,500 |
| 2006/11/29 | 1,118 | 1,122 | 1,088 | 1,116 | 2,279,400 |
| 2006/11/28 | 1,103 | 1,118 | 1,093 | 1,117 | 1,819,500 |
| 2006/11/27 | 1,091 | 1,113 | 1,082 | 1,108 | 1,973,500 |
| 2006/11/24 | 1,107 | 1,107 | 1,079 | 1,093 | 2,195,600 |
| 2006/11/22 | 1,077 | 1,105 | 1,070 | 1,102 | 1,795,800 |
| 2006/11/21 | 1,082 | 1,089 | 1,070 | 1,074 | 2,007,700 |
| 2006/11/20 | 1,121 | 1,124 | 1,082 | 1,082 | 2,866,100 |
| 2006/11/17 | 1,120 | 1,129 | 1,120 | 1,124 | 2,590,600 |
| 2006/11/16 | 1,117 | 1,133 | 1,112 | 1,113 | 2,741,000 |
| 2006/11/15 | 1,129 | 1,129 | 1,104 | 1,107 | 2,066,100 |
| 2006/11/14 | 1,121 | 1,129 | 1,107 | 1,118 | 2,139,500 |
| 2006/11/13 | 1,128 | 1,134 | 1,112 | 1,120 | 2,381,400 |
| 2006/11/10 | 1,132 | 1,146 | 1,125 | 1,132 | 3,554,400 |
| 2006/11/09 | 1,149 | 1,164 | 1,136 | 1,138 | 2,738,500 |
| 2006/11/08 | 1,149 | 1,149 | 1,128 | 1,130 | 1,781,300 |
| 2006/11/07 | 1,157 | 1,160 | 1,137 | 1,139 | 1,562,900 |
| 2006/11/06 | 1,158 | 1,173 | 1,136 | 1,150 | 2,077,400 |
| 2006/11/02 | 1,142 | 1,145 | 1,129 | 1,138 | 2,821,500 |
| 2006/11/01 | 1,170 | 1,171 | 1,145 | 1,145 | 2,017,800 |
| 2006/10/31 | 1,172 | 1,174 | 1,151 | 1,171 | 3,243,600 |
| 2006/10/30 | 1,143 | 1,181 | 1,140 | 1,154 | 3,533,200 |
| 2006/10/27 | 1,162 | 1,163 | 1,135 | 1,142 | 3,624,200 |
| 2006/10/26 | 1,200 | 1,205 | 1,159 | 1,163 | 4,139,700 |
| 2006/10/25 | 1,216 | 1,233 | 1,203 | 1,205 | 3,442,000 |
| 2006/10/24 | 1,267 | 1,268 | 1,221 | 1,221 | 6,222,800 |
| 2006/10/23 | 1,293 | 1,320 | 1,283 | 1,310 | 2,007,300 |
| 2006/10/20 | 1,281 | 1,288 | 1,275 | 1,278 | 2,090,100 |
| 2006/10/19 | 1,312 | 1,328 | 1,284 | 1,288 | 3,690,700 |
| 2006/10/18 | 1,247 | 1,301 | 1,242 | 1,296 | 4,706,900 |
| 2006/10/17 | 1,239 | 1,242 | 1,231 | 1,233 | 1,517,300 |
| 2006/10/16 | 1,239 | 1,240 | 1,228 | 1,234 | 1,338,000 |
| 2006/10/13 | 1,215 | 1,229 | 1,214 | 1,223 | 2,185,800 |
| 2006/10/12 | 1,218 | 1,230 | 1,204 | 1,208 | 1,882,300 |
| 2006/10/11 | 1,242 | 1,244 | 1,220 | 1,221 | 1,307,200 |
| 2006/10/10 | 1,230 | 1,252 | 1,228 | 1,234 | 1,781,700 |
| 2006/10/06 | 1,269 | 1,276 | 1,240 | 1,250 | 1,920,000 |
| 2006/10/05 | 1,258 | 1,263 | 1,243 | 1,259 | 1,320,400 |
| 2006/10/04 | 1,265 | 1,269 | 1,237 | 1,238 | 2,184,700 |
| 2006/10/03 | 1,247 | 1,259 | 1,241 | 1,250 | 1,978,900 |
| 2006/10/02 | 1,246 | 1,256 | 1,235 | 1,238 | 1,342,600 |
| 2006/09/29 | 1,235 | 1,254 | 1,229 | 1,234 | 1,908,100 |
| 2006/09/28 | 1,224 | 1,225 | 1,212 | 1,221 | 1,645,300 |
| 2006/09/27 | 1,213 | 1,230 | 1,202 | 1,229 | 2,320,100 |
| 2006/09/26 | 1,209 | 1,220 | 1,207 | 1,217 | 1,039,300 |
| 2006/09/25 | 1,217 | 1,235 | 1,217 | 1,231 | 1,655,600 |
| 2006/09/22 | 1,237 | 1,243 | 1,213 | 1,217 | 2,212,400 |
| 2006/09/21 | 1,250 | 1,259 | 1,243 | 1,255 | 1,154,300 |
| 2006/09/20 | 1,255 | 1,260 | 1,235 | 1,239 | 1,433,300 |
| 2006/09/19 | 1,258 | 1,280 | 1,252 | 1,257 | 1,336,500 |
| 2006/09/15 | 1,260 | 1,266 | 1,243 | 1,254 | 1,382,200 |
| 2006/09/14 | 1,262 | 1,279 | 1,261 | 1,271 | 793,200 |
| 2006/09/13 | 1,281 | 1,285 | 1,256 | 1,260 | 1,703,400 |
| 2006/09/12 | 1,284 | 1,287 | 1,259 | 1,265 | 2,308,800 |
| 2006/09/11 | 1,312 | 1,313 | 1,266 | 1,271 | 2,305,800 |
| 2006/09/08 | 1,265 | 1,296 | 1,265 | 1,292 | 3,795,700 |
| 2006/09/07 | 1,295 | 1,298 | 1,272 | 1,275 | 3,576,400 |
| 2006/09/06 | 1,305 | 1,312 | 1,300 | 1,304 | 1,290,000 |
| 2006/09/05 | 1,318 | 1,330 | 1,305 | 1,310 | 1,326,500 |
| 2006/09/04 | 1,314 | 1,325 | 1,305 | 1,315 | 1,477,000 |
| 2006/09/01 | 1,311 | 1,314 | 1,291 | 1,295 | 1,771,000 |
| 2006/08/31 | 1,297 | 1,330 | 1,293 | 1,317 | 1,278,600 |
| 2006/08/30 | 1,310 | 1,314 | 1,284 | 1,296 | 948,900 |
| 2006/08/29 | 1,301 | 1,309 | 1,284 | 1,288 | 1,309,900 |
| 2006/08/28 | 1,331 | 1,331 | 1,290 | 1,294 | 1,866,600 |
| 2006/08/25 | 1,328 | 1,345 | 1,320 | 1,326 | 2,327,600 |
| 2006/08/24 | 1,330 | 1,331 | 1,310 | 1,327 | 3,350,300 |
| 2006/08/23 | 1,335 | 1,362 | 1,334 | 1,357 | 1,725,600 |
| 2006/08/22 | 1,337 | 1,345 | 1,324 | 1,337 | 1,830,700 |
| 2006/08/21 | 1,350 | 1,351 | 1,337 | 1,342 | 1,220,500 |
| 2006/08/18 | 1,354 | 1,364 | 1,342 | 1,350 | 3,198,100 |
| 2006/08/17 | 1,407 | 1,433 | 1,391 | 1,394 | 2,524,900 |
| 2006/08/16 | 1,375 | 1,399 | 1,367 | 1,375 | 2,174,800 |
| 2006/08/15 | 1,342 | 1,349 | 1,331 | 1,336 | 1,280,200 |
| 2006/08/14 | 1,330 | 1,356 | 1,326 | 1,347 | 841,000 |
| 2006/08/11 | 1,328 | 1,354 | 1,319 | 1,323 | 1,678,200 |
| 2006/08/10 | 1,354 | 1,354 | 1,319 | 1,323 | 1,439,200 |
| 2006/08/09 | 1,321 | 1,360 | 1,314 | 1,360 | 1,407,100 |
| 2006/08/08 | 1,315 | 1,325 | 1,301 | 1,321 | 3,348,500 |
| 2006/08/07 | 1,375 | 1,380 | 1,320 | 1,320 | 2,672,800 |
| 2006/08/04 | 1,400 | 1,406 | 1,378 | 1,383 | 619,500 |
| 2006/08/03 | 1,390 | 1,409 | 1,384 | 1,394 | 777,600 |
| 2006/08/02 | 1,388 | 1,388 | 1,365 | 1,382 | 1,791,400 |
| 2006/08/01 | 1,401 | 1,427 | 1,382 | 1,388 | 1,707,400 |
| 2006/07/31 | 1,430 | 1,439 | 1,408 | 1,419 | 1,683,000 |
| 2006/07/28 | 1,381 | 1,410 | 1,372 | 1,408 | 1,625,300 |
| 2006/07/27 | 1,325 | 1,370 | 1,325 | 1,368 | 914,900 |
| 2006/07/26 | 1,353 | 1,354 | 1,321 | 1,324 | 705,000 |
| 2006/07/25 | 1,333 | 1,363 | 1,332 | 1,340 | 946,100 |
| 2006/07/24 | 1,305 | 1,315 | 1,287 | 1,309 | 765,100 |
| 2006/07/21 | 1,312 | 1,331 | 1,307 | 1,319 | 663,800 |
| 2006/07/20 | 1,301 | 1,334 | 1,301 | 1,329 | 1,507,900 |
| 2006/07/19 | 1,290 | 1,296 | 1,266 | 1,279 | 1,255,800 |
| 2006/07/18 | 1,291 | 1,312 | 1,270 | 1,270 | 1,558,500 |
| 2006/07/14 | 1,292 | 1,315 | 1,285 | 1,295 | 2,553,000 |
| 2006/07/13 | 1,356 | 1,369 | 1,314 | 1,322 | 2,667,300 |
| 2006/07/12 | 1,385 | 1,395 | 1,361 | 1,369 | 1,238,200 |
| 2006/07/11 | 1,413 | 1,413 | 1,375 | 1,396 | 1,227,100 |
| 2006/07/10 | 1,369 | 1,417 | 1,360 | 1,412 | 1,374,800 |
| 2006/07/07 | 1,400 | 1,410 | 1,383 | 1,389 | 822,400 |
| 2006/07/06 | 1,420 | 1,425 | 1,382 | 1,383 | 1,524,600 |
| 2006/07/05 | 1,429 | 1,441 | 1,422 | 1,426 | 683,300 |
| 2006/07/04 | 1,443 | 1,445 | 1,430 | 1,435 | 773,100 |
| 2006/07/03 | 1,430 | 1,440 | 1,411 | 1,423 | 905,200 |
| 2006/06/30 | 1,427 | 1,431 | 1,416 | 1,430 | 1,392,500 |
| 2006/06/29 | 1,365 | 1,403 | 1,365 | 1,398 | 835,200 |
| 2006/06/28 | 1,391 | 1,391 | 1,362 | 1,375 | 1,112,200 |
| 2006/06/27 | 1,403 | 1,413 | 1,397 | 1,397 | 1,069,300 |
| 2006/06/26 | 1,400 | 1,414 | 1,383 | 1,401 | 806,800 |
| 2006/06/23 | 1,400 | 1,411 | 1,378 | 1,405 | 1,138,200 |
| 2006/06/22 | 1,380 | 1,395 | 1,366 | 1,390 | 1,363,200 |
| 2006/06/21 | 1,372 | 1,379 | 1,330 | 1,344 | 1,705,100 |
| 2006/06/20 | 1,395 | 1,398 | 1,360 | 1,368 | 1,026,100 |
| 2006/06/19 | 1,395 | 1,410 | 1,382 | 1,391 | 1,198,500 |
| 2006/06/16 | 1,400 | 1,407 | 1,385 | 1,392 | 1,873,000 |
| 2006/06/15 | 1,400 | 1,404 | 1,361 | 1,375 | 2,754,600 |
| 2006/06/14 | 1,322 | 1,358 | 1,322 | 1,346 | 2,362,300 |
| 2006/06/13 | 1,350 | 1,355 | 1,311 | 1,313 | 1,653,100 |
| 2006/06/12 | 1,336 | 1,359 | 1,326 | 1,353 | 1,891,700 |
| 2006/06/09 | 1,328 | 1,393 | 1,305 | 1,352 | 4,741,900 |
| 2006/06/08 | 1,360 | 1,376 | 1,331 | 1,348 | 2,154,200 |
| 2006/06/07 | 1,403 | 1,412 | 1,379 | 1,380 | 1,813,300 |
| 2006/06/06 | 1,420 | 1,427 | 1,405 | 1,409 | 1,660,700 |
| 2006/06/05 | 1,454 | 1,456 | 1,432 | 1,439 | 2,358,500 |
| 2006/06/02 | 1,491 | 1,491 | 1,433 | 1,474 | 3,211,900 |
| 2006/06/01 | 1,487 | 1,489 | 1,464 | 1,472 | 1,385,500 |
| 2006/05/31 | 1,490 | 1,499 | 1,457 | 1,464 | 2,904,700 |
| 2006/05/30 | 1,515 | 1,524 | 1,508 | 1,509 | 2,119,900 |
| 2006/05/29 | 1,535 | 1,554 | 1,516 | 1,521 | 3,040,200 |
| 2006/05/26 | 1,497 | 1,533 | 1,483 | 1,529 | 5,368,500 |
| 2006/05/25 | 1,474 | 1,477 | 1,422 | 1,437 | 3,460,700 |
| 2006/05/24 | 1,491 | 1,500 | 1,458 | 1,494 | 3,613,600 |
| 2006/05/23 | 1,500 | 1,511 | 1,473 | 1,486 | 3,202,500 |
| 2006/05/22 | 1,559 | 1,560 | 1,496 | 1,505 | 4,759,900 |
| 2006/05/19 | 1,541 | 1,553 | 1,530 | 1,544 | 3,087,300 |
| 2006/05/18 | 1,550 | 1,575 | 1,510 | 1,541 | 2,623,200 |
| 2006/05/17 | 1,571 | 1,580 | 1,544 | 1,563 | 5,236,400 |
| 2006/05/16 | 1,594 | 1,621 | 1,553 | 1,562 | 3,429,800 |
| 2006/05/15 | 1,620 | 1,621 | 1,573 | 1,587 | 4,226,100 |
| 2006/05/12 | 1,599 | 1,655 | 1,585 | 1,647 | 10,178,200 |
| 2006/05/11 | 1,659 | 1,718 | 1,659 | 1,659 | 7,389,200 |
| 2006/05/10 | 1,970 | 1,993 | 1,952 | 1,959 | 2,230,900 |
| 2006/05/09 | 2,000 | 2,020 | 1,985 | 1,995 | 1,661,200 |
| 2006/05/08 | 2,030 | 2,030 | 1,983 | 1,991 | 1,770,300 |
| 2006/05/02 | 1,970 | 1,983 | 1,932 | 1,976 | 1,978,400 |
| 2006/05/01 | 1,990 | 1,998 | 1,958 | 1,974 | 1,596,100 |
| 2006/04/28 | 2,010 | 2,045 | 1,993 | 1,999 | 1,298,500 |
| 2006/04/27 | 2,025 | 2,055 | 2,010 | 2,030 | 805,800 |
| 2006/04/26 | 1,990 | 2,040 | 1,981 | 2,020 | 1,617,400 |
| 2006/04/25 | 2,000 | 2,015 | 1,982 | 1,990 | 1,893,300 |
| 2006/04/24 | 2,035 | 2,040 | 1,993 | 1,997 | 2,185,000 |
| 2006/04/21 | 2,025 | 2,060 | 2,000 | 2,035 | 1,529,700 |
| 2006/04/20 | 2,040 | 2,060 | 2,030 | 2,035 | 1,598,900 |
| 2006/04/19 | 2,030 | 2,040 | 2,020 | 2,020 | 1,825,700 |
| 2006/04/18 | 1,990 | 2,000 | 1,971 | 1,990 | 2,093,300 |
| 2006/04/17 | 2,010 | 2,015 | 1,977 | 1,985 | 1,563,900 |
| 2006/04/14 | 1,987 | 2,025 | 1,961 | 2,010 | 3,306,200 |
| 2006/04/13 | 1,968 | 1,979 | 1,938 | 1,957 | 1,457,200 |
| 2006/04/12 | 1,981 | 1,982 | 1,948 | 1,949 | 1,468,400 |
| 2006/04/11 | 1,982 | 1,990 | 1,942 | 1,990 | 2,338,000 |
| 2006/04/10 | 1,990 | 2,015 | 1,971 | 1,974 | 1,897,900 |
| 2006/04/07 | 1,935 | 2,015 | 1,934 | 1,997 | 3,047,800 |
| 2006/04/06 | 1,923 | 1,938 | 1,908 | 1,933 | 1,313,200 |
| 2006/04/05 | 1,920 | 1,953 | 1,906 | 1,913 | 2,340,900 |
| 2006/04/04 | 1,910 | 1,921 | 1,894 | 1,917 | 1,548,800 |
| 2006/04/03 | 1,898 | 1,924 | 1,879 | 1,914 | 1,863,600 |
| 2006/03/31 | 1,897 | 1,908 | 1,889 | 1,897 | 1,202,500 |
| 2006/03/30 | 1,899 | 1,902 | 1,880 | 1,885 | 1,579,600 |
| 2006/03/29 | 1,875 | 1,910 | 1,855 | 1,897 | 1,459,700 |
| 2006/03/28 | 1,846 | 1,883 | 1,831 | 1,881 | 1,371,600 |
| 2006/03/27 | 1,849 | 1,872 | 1,849 | 1,866 | 1,746,900 |
| 2006/03/24 | 1,825 | 1,842 | 1,800 | 1,838 | 2,869,500 |
| 2006/03/23 | 1,839 | 1,858 | 1,813 | 1,825 | 4,384,800 |
| 2006/03/22 | 1,863 | 1,878 | 1,837 | 1,839 | 2,340,200 |
| 2006/03/20 | 1,872 | 1,900 | 1,855 | 1,891 | 985,100 |
| 2006/03/17 | 1,860 | 1,871 | 1,840 | 1,871 | 700,400 |
| 2006/03/16 | 1,867 | 1,868 | 1,840 | 1,842 | 1,012,700 |
| 2006/03/15 | 1,837 | 1,877 | 1,834 | 1,874 | 2,001,100 |
| 2006/03/14 | 1,840 | 1,844 | 1,826 | 1,827 | 1,108,700 |
| 2006/03/13 | 1,816 | 1,843 | 1,814 | 1,840 | 1,293,100 |
| 2006/03/10 | 1,799 | 1,828 | 1,791 | 1,803 | 3,260,600 |
| 2006/03/09 | 1,783 | 1,800 | 1,767 | 1,798 | 1,678,900 |
| 2006/03/08 | 1,790 | 1,803 | 1,768 | 1,792 | 2,237,100 |
| 2006/03/07 | 1,765 | 1,780 | 1,750 | 1,764 | 1,820,600 |
| 2006/03/06 | 1,779 | 1,806 | 1,745 | 1,764 | 1,911,200 |
| 2006/03/03 | 1,773 | 1,800 | 1,764 | 1,778 | 1,141,000 |
| 2006/03/02 | 1,805 | 1,820 | 1,768 | 1,783 | 2,376,400 |
| 2006/03/01 | 1,800 | 1,811 | 1,770 | 1,785 | 1,449,400 |
| 2006/02/28 | 1,810 | 1,840 | 1,801 | 1,830 | 1,707,000 |
| 2006/02/27 | 1,804 | 1,836 | 1,791 | 1,823 | 1,820,600 |
| 2006/02/24 | 1,798 | 1,807 | 1,790 | 1,803 | 1,810,800 |
| 2006/02/23 | 1,785 | 1,800 | 1,775 | 1,797 | 1,672,300 |
| 2006/02/22 | 1,756 | 1,783 | 1,726 | 1,768 | 2,083,700 |
| 2006/02/21 | 1,749 | 1,752 | 1,721 | 1,752 | 1,777,200 |
| 2006/02/20 | 1,730 | 1,769 | 1,714 | 1,743 | 3,215,000 |
| 2006/02/17 | 1,787 | 1,799 | 1,744 | 1,757 | 2,199,900 |
| 2006/02/16 | 1,749 | 1,790 | 1,748 | 1,787 | 2,571,700 |
| 2006/02/15 | 1,760 | 1,779 | 1,740 | 1,748 | 3,180,500 |
| 2006/02/14 | 1,720 | 1,732 | 1,670 | 1,729 | 2,415,600 |
| 2006/02/13 | 1,718 | 1,744 | 1,711 | 1,727 | 2,226,500 |
| 2006/02/10 | 1,730 | 1,757 | 1,703 | 1,734 | 4,304,100 |
| 2006/02/09 | 1,705 | 1,720 | 1,697 | 1,716 | 2,970,400 |
| 2006/02/08 | 1,684 | 1,723 | 1,667 | 1,675 | 3,897,600 |
| 2006/02/07 | 1,685 | 1,685 | 1,642 | 1,666 | 1,594,300 |
| 2006/02/06 | 1,676 | 1,684 | 1,662 | 1,677 | 2,422,900 |
| 2006/02/03 | 1,672 | 1,672 | 1,654 | 1,660 | 1,277,400 |
| 2006/02/02 | 1,665 | 1,671 | 1,657 | 1,671 | 1,947,700 |
| 2006/02/01 | 1,655 | 1,659 | 1,648 | 1,652 | 1,459,100 |
| 2006/01/31 | 1,657 | 1,666 | 1,643 | 1,656 | 1,780,500 |
| 2006/01/30 | 1,677 | 1,677 | 1,642 | 1,643 | 2,341,800 |
| 2006/01/27 | 1,625 | 1,641 | 1,615 | 1,641 | 2,536,900 |
| 2006/01/26 | 1,590 | 1,597 | 1,573 | 1,592 | 2,082,600 |
| 2006/01/25 | 1,575 | 1,590 | 1,560 | 1,570 | 2,457,500 |
| 2006/01/24 | 1,543 | 1,562 | 1,528 | 1,558 | 2,118,100 |
| 2006/01/23 | 1,538 | 1,559 | 1,527 | 1,529 | 2,424,500 |
| 2006/01/20 | 1,555 | 1,579 | 1,536 | 1,567 | 3,214,400 |
| 2006/01/19 | 1,550 | 1,562 | 1,515 | 1,526 | 3,504,000 |
| 2006/01/18 | 1,568 | 1,576 | 1,497 | 1,545 | 4,125,100 |
| 2006/01/17 | 1,610 | 1,611 | 1,557 | 1,561 | 4,711,700 |
| 2006/01/16 | 1,640 | 1,641 | 1,611 | 1,616 | 2,947,600 |
| 2006/01/13 | 1,645 | 1,645 | 1,629 | 1,638 | 3,804,900 |
| 2006/01/12 | 1,668 | 1,676 | 1,637 | 1,644 | 3,842,400 |
| 2006/01/11 | 1,655 | 1,655 | 1,634 | 1,653 | 3,285,000 |
| 2006/01/10 | 1,667 | 1,670 | 1,645 | 1,645 | 3,702,800 |
| 2006/01/06 | 1,655 | 1,658 | 1,643 | 1,657 | 3,405,700 |
| 2006/01/05 | 1,655 | 1,663 | 1,643 | 1,658 | 2,693,200 |
| 2006/01/04 | 1,673 | 1,674 | 1,640 | 1,652 | 1,449,200 |