デンソー(6902)の株価時系列情報
デンソー(6902)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 | 4,720 | 4,770 | 4,710 | 4,720 | 790,400 |
| 2006/12/28 | 4,700 | 4,740 | 4,650 | 4,710 | 1,819,500 |
| 2006/12/27 | 4,730 | 4,760 | 4,720 | 4,720 | 834,500 |
| 2006/12/26 | 4,740 | 4,740 | 4,670 | 4,700 | 726,600 |
| 2006/12/25 | 4,750 | 4,750 | 4,710 | 4,730 | 1,013,400 |
| 2006/12/22 | 4,740 | 4,770 | 4,710 | 4,740 | 2,080,400 |
| 2006/12/21 | 4,680 | 4,740 | 4,650 | 4,720 | 2,210,700 |
| 2006/12/20 | 4,600 | 4,700 | 4,600 | 4,650 | 2,519,500 |
| 2006/12/19 | 4,680 | 4,720 | 4,620 | 4,620 | 1,656,000 |
| 2006/12/18 | 4,640 | 4,720 | 4,630 | 4,700 | 2,037,100 |
| 2006/12/15 | 4,680 | 4,690 | 4,640 | 4,670 | 1,912,000 |
| 2006/12/14 | 4,590 | 4,640 | 4,580 | 4,610 | 2,904,600 |
| 2006/12/13 | 4,480 | 4,590 | 4,470 | 4,550 | 3,812,000 |
| 2006/12/12 | 4,450 | 4,520 | 4,440 | 4,500 | 3,926,500 |
| 2006/12/11 | 4,380 | 4,430 | 4,370 | 4,400 | 2,374,500 |
| 2006/12/08 | 4,320 | 4,380 | 4,320 | 4,360 | 4,236,300 |
| 2006/12/07 | 4,360 | 4,400 | 4,330 | 4,370 | 2,523,900 |
| 2006/12/06 | 4,360 | 4,390 | 4,360 | 4,380 | 2,481,100 |
| 2006/12/05 | 4,380 | 4,400 | 4,350 | 4,360 | 1,845,400 |
| 2006/12/04 | 4,400 | 4,400 | 4,360 | 4,360 | 1,730,300 |
| 2006/12/01 | 4,390 | 4,400 | 4,370 | 4,370 | 1,464,100 |
| 2006/11/30 | 4,410 | 4,430 | 4,370 | 4,390 | 1,815,700 |
| 2006/11/29 | 4,340 | 4,420 | 4,330 | 4,360 | 1,962,500 |
| 2006/11/28 | 4,290 | 4,320 | 4,280 | 4,310 | 3,049,700 |
| 2006/11/27 | 4,330 | 4,390 | 4,330 | 4,370 | 2,186,700 |
| 2006/11/24 | 4,420 | 4,430 | 4,380 | 4,380 | 1,863,300 |
| 2006/11/22 | 4,440 | 4,470 | 4,420 | 4,470 | 1,859,800 |
| 2006/11/21 | 4,440 | 4,470 | 4,420 | 4,440 | 1,598,700 |
| 2006/11/20 | 4,530 | 4,570 | 4,420 | 4,420 | 2,284,600 |
| 2006/11/17 | 4,570 | 4,630 | 4,570 | 4,590 | 1,429,000 |
| 2006/11/16 | 4,650 | 4,660 | 4,550 | 4,560 | 1,554,100 |
| 2006/11/15 | 4,630 | 4,690 | 4,610 | 4,660 | 2,862,100 |
| 2006/11/14 | 4,610 | 4,620 | 4,550 | 4,590 | 2,119,000 |
| 2006/11/13 | 4,560 | 4,590 | 4,480 | 4,550 | 1,947,400 |
| 2006/11/10 | 4,570 | 4,630 | 4,520 | 4,590 | 3,042,000 |
| 2006/11/09 | 4,550 | 4,600 | 4,520 | 4,570 | 2,036,000 |
| 2006/11/08 | 4,560 | 4,610 | 4,540 | 4,560 | 3,114,600 |
| 2006/11/07 | 4,600 | 4,600 | 4,520 | 4,520 | 1,878,200 |
| 2006/11/06 | 4,400 | 4,540 | 4,390 | 4,500 | 2,264,900 |
| 2006/11/02 | 4,420 | 4,510 | 4,420 | 4,500 | 2,266,500 |
| 2006/11/01 | 4,470 | 4,490 | 4,390 | 4,440 | 3,310,500 |
| 2006/10/31 | 4,520 | 4,560 | 4,440 | 4,460 | 2,969,300 |
| 2006/10/30 | 4,700 | 4,700 | 4,470 | 4,520 | 3,607,000 |
| 2006/10/27 | 4,710 | 4,750 | 4,700 | 4,740 | 4,537,800 |
| 2006/10/26 | 4,600 | 4,670 | 4,580 | 4,650 | 1,837,700 |
| 2006/10/25 | 4,650 | 4,670 | 4,550 | 4,550 | 2,123,900 |
| 2006/10/24 | 4,600 | 4,640 | 4,590 | 4,620 | 2,561,500 |
| 2006/10/23 | 4,540 | 4,590 | 4,530 | 4,580 | 2,771,300 |
| 2006/10/20 | 4,450 | 4,550 | 4,450 | 4,520 | 3,387,200 |
| 2006/10/19 | 4,450 | 4,500 | 4,430 | 4,440 | 2,437,200 |
| 2006/10/18 | 4,370 | 4,430 | 4,340 | 4,430 | 2,195,700 |
| 2006/10/17 | 4,450 | 4,470 | 4,390 | 4,420 | 1,966,500 |
| 2006/10/16 | 4,500 | 4,510 | 4,440 | 4,440 | 2,705,100 |
| 2006/10/13 | 4,420 | 4,490 | 4,420 | 4,460 | 3,270,400 |
| 2006/10/12 | 4,420 | 4,430 | 4,380 | 4,400 | 1,847,600 |
| 2006/10/11 | 4,370 | 4,450 | 4,370 | 4,420 | 2,765,600 |
| 2006/10/10 | 4,300 | 4,420 | 4,300 | 4,390 | 1,931,100 |
| 2006/10/06 | 4,390 | 4,390 | 4,300 | 4,350 | 1,837,000 |
| 2006/10/05 | 4,360 | 4,400 | 4,320 | 4,400 | 3,071,100 |
| 2006/10/04 | 4,290 | 4,330 | 4,270 | 4,310 | 3,588,200 |
| 2006/10/03 | 4,240 | 4,270 | 4,160 | 4,250 | 2,331,100 |
| 2006/10/02 | 4,160 | 4,260 | 4,150 | 4,230 | 2,505,700 |
| 2006/09/29 | 4,120 | 4,150 | 4,090 | 4,150 | 1,210,600 |
| 2006/09/28 | 4,070 | 4,120 | 4,050 | 4,110 | 2,237,200 |
| 2006/09/27 | 3,990 | 4,060 | 3,980 | 4,040 | 2,046,500 |
| 2006/09/26 | 4,000 | 4,010 | 3,930 | 3,970 | 1,345,200 |
| 2006/09/25 | 4,000 | 4,020 | 3,940 | 4,000 | 1,830,600 |
| 2006/09/22 | 4,050 | 4,060 | 3,990 | 4,020 | 1,513,000 |
| 2006/09/21 | 4,100 | 4,120 | 4,040 | 4,100 | 1,946,900 |
| 2006/09/20 | 4,030 | 4,050 | 3,980 | 4,050 | 2,424,200 |
| 2006/09/19 | 3,960 | 4,050 | 3,960 | 4,010 | 1,973,700 |
| 2006/09/15 | 4,000 | 4,010 | 3,930 | 3,980 | 1,800,900 |
| 2006/09/14 | 4,010 | 4,030 | 3,970 | 4,020 | 2,199,900 |
| 2006/09/13 | 4,050 | 4,060 | 3,990 | 3,990 | 1,636,200 |
| 2006/09/12 | 4,040 | 4,060 | 3,990 | 4,010 | 1,904,200 |
| 2006/09/11 | 4,090 | 4,110 | 4,030 | 4,050 | 1,627,800 |
| 2006/09/08 | 3,990 | 4,140 | 3,990 | 4,110 | 4,401,700 |
| 2006/09/07 | 4,110 | 4,110 | 4,010 | 4,040 | 2,224,100 |
| 2006/09/06 | 4,180 | 4,180 | 4,110 | 4,160 | 1,727,200 |
| 2006/09/05 | 4,170 | 4,190 | 4,140 | 4,170 | 1,221,900 |
| 2006/09/04 | 4,160 | 4,220 | 4,150 | 4,190 | 1,476,600 |
| 2006/09/01 | 4,140 | 4,180 | 4,120 | 4,150 | 2,267,600 |
| 2006/08/31 | 4,000 | 4,110 | 4,000 | 4,090 | 2,624,600 |
| 2006/08/30 | 4,070 | 4,070 | 3,990 | 4,010 | 2,313,100 |
| 2006/08/29 | 4,060 | 4,110 | 4,040 | 4,080 | 1,299,200 |
| 2006/08/28 | 4,060 | 4,080 | 4,000 | 4,010 | 1,294,700 |
| 2006/08/25 | 4,060 | 4,120 | 4,030 | 4,040 | 1,145,100 |
| 2006/08/24 | 4,130 | 4,130 | 4,050 | 4,070 | 1,479,300 |
| 2006/08/23 | 4,110 | 4,180 | 4,100 | 4,120 | 2,002,900 |
| 2006/08/22 | 4,130 | 4,180 | 4,100 | 4,130 | 2,170,600 |
| 2006/08/21 | 4,230 | 4,230 | 4,090 | 4,120 | 2,385,500 |
| 2006/08/18 | 4,230 | 4,250 | 4,190 | 4,220 | 1,407,200 |
| 2006/08/17 | 4,220 | 4,250 | 4,180 | 4,190 | 2,034,100 |
| 2006/08/16 | 4,120 | 4,180 | 4,100 | 4,150 | 2,219,800 |
| 2006/08/15 | 4,010 | 4,080 | 4,010 | 4,050 | 2,137,700 |
| 2006/08/14 | 4,000 | 4,090 | 3,980 | 4,050 | 1,554,000 |
| 2006/08/11 | 4,110 | 4,110 | 4,040 | 4,050 | 1,891,700 |
| 2006/08/10 | 4,090 | 4,150 | 4,080 | 4,110 | 2,182,100 |
| 2006/08/09 | 4,050 | 4,100 | 4,000 | 4,100 | 3,042,100 |
| 2006/08/08 | 3,900 | 4,020 | 3,880 | 4,000 | 2,609,700 |
| 2006/08/07 | 3,940 | 3,970 | 3,850 | 3,850 | 1,861,400 |
| 2006/08/04 | 3,940 | 3,950 | 3,860 | 3,890 | 1,560,600 |
| 2006/08/03 | 3,940 | 3,970 | 3,920 | 3,940 | 1,374,200 |
| 2006/08/02 | 3,940 | 3,970 | 3,860 | 3,940 | 1,641,700 |
| 2006/08/01 | 3,940 | 4,010 | 3,920 | 3,950 | 3,048,000 |
| 2006/07/31 | 3,990 | 4,000 | 3,930 | 3,930 | 3,085,700 |
| 2006/07/28 | 3,840 | 3,900 | 3,820 | 3,900 | 3,085,100 |
| 2006/07/27 | 3,630 | 3,900 | 3,610 | 3,790 | 5,040,400 |
| 2006/07/26 | 3,640 | 3,690 | 3,580 | 3,580 | 2,306,300 |
| 2006/07/25 | 3,660 | 3,710 | 3,640 | 3,690 | 2,833,900 |
| 2006/07/24 | 3,520 | 3,600 | 3,460 | 3,590 | 2,077,000 |
| 2006/07/21 | 3,490 | 3,540 | 3,480 | 3,520 | 1,590,100 |
| 2006/07/20 | 3,520 | 3,530 | 3,480 | 3,520 | 2,113,500 |
| 2006/07/19 | 3,490 | 3,510 | 3,440 | 3,450 | 2,729,500 |
| 2006/07/18 | 3,400 | 3,460 | 3,390 | 3,430 | 3,523,600 |
| 2006/07/14 | 3,540 | 3,550 | 3,490 | 3,500 | 3,405,500 |
| 2006/07/13 | 3,490 | 3,590 | 3,480 | 3,550 | 2,800,500 |
| 2006/07/12 | 3,540 | 3,570 | 3,490 | 3,540 | 2,876,100 |
| 2006/07/11 | 3,710 | 3,710 | 3,570 | 3,590 | 3,085,300 |
| 2006/07/10 | 3,590 | 3,670 | 3,520 | 3,660 | 2,643,200 |
| 2006/07/07 | 3,640 | 3,670 | 3,610 | 3,630 | 1,976,600 |
| 2006/07/06 | 3,680 | 3,690 | 3,600 | 3,630 | 2,522,600 |
| 2006/07/05 | 3,730 | 3,750 | 3,670 | 3,710 | 1,763,300 |
| 2006/07/04 | 3,830 | 3,830 | 3,790 | 3,800 | 1,497,400 |
| 2006/07/03 | 3,750 | 3,840 | 3,740 | 3,780 | 2,541,500 |
| 2006/06/30 | 3,690 | 3,770 | 3,670 | 3,740 | 3,469,300 |
| 2006/06/29 | 3,640 | 3,660 | 3,610 | 3,640 | 3,549,400 |
| 2006/06/28 | 3,680 | 3,690 | 3,610 | 3,640 | 2,774,300 |
| 2006/06/27 | 3,750 | 3,800 | 3,710 | 3,760 | 2,317,700 |
| 2006/06/26 | 3,760 | 3,780 | 3,690 | 3,750 | 1,950,800 |
| 2006/06/23 | 3,770 | 3,780 | 3,660 | 3,740 | 2,827,700 |
| 2006/06/22 | 3,760 | 3,860 | 3,750 | 3,820 | 2,684,500 |
| 2006/06/21 | 3,740 | 3,750 | 3,660 | 3,690 | 3,392,300 |
| 2006/06/20 | 3,710 | 3,730 | 3,630 | 3,680 | 2,246,800 |
| 2006/06/19 | 3,700 | 3,750 | 3,640 | 3,730 | 1,985,000 |
| 2006/06/16 | 3,710 | 3,740 | 3,680 | 3,730 | 3,012,400 |
| 2006/06/15 | 3,600 | 3,650 | 3,570 | 3,610 | 3,752,300 |
| 2006/06/14 | 3,340 | 3,540 | 3,330 | 3,490 | 3,328,800 |
| 2006/06/13 | 3,540 | 3,550 | 3,430 | 3,430 | 3,424,900 |
| 2006/06/12 | 3,600 | 3,620 | 3,540 | 3,610 | 3,044,000 |
| 2006/06/09 | 3,600 | 3,660 | 3,530 | 3,630 | 7,537,200 |
| 2006/06/08 | 3,680 | 3,690 | 3,590 | 3,650 | 4,759,600 |
| 2006/06/07 | 3,840 | 3,850 | 3,710 | 3,710 | 3,883,500 |
| 2006/06/06 | 3,870 | 3,900 | 3,850 | 3,870 | 3,367,900 |
| 2006/06/05 | 3,890 | 3,930 | 3,850 | 3,880 | 2,271,800 |
| 2006/06/02 | 3,940 | 3,960 | 3,850 | 3,940 | 4,282,400 |
| 2006/06/01 | 3,940 | 3,950 | 3,900 | 3,940 | 2,259,000 |
| 2006/05/31 | 3,920 | 3,960 | 3,890 | 3,890 | 2,054,000 |
| 2006/05/30 | 4,010 | 4,050 | 3,990 | 4,020 | 1,759,700 |
| 2006/05/29 | 4,080 | 4,080 | 3,990 | 4,010 | 1,613,800 |
| 2006/05/26 | 4,000 | 4,030 | 3,970 | 4,030 | 2,099,800 |
| 2006/05/25 | 4,030 | 4,040 | 3,930 | 3,960 | 3,104,700 |
| 2006/05/24 | 3,950 | 4,030 | 3,890 | 4,030 | 3,127,700 |
| 2006/05/23 | 3,960 | 3,990 | 3,880 | 3,880 | 3,477,100 |
| 2006/05/22 | 4,050 | 4,110 | 3,970 | 3,980 | 3,219,900 |
| 2006/05/19 | 4,020 | 4,040 | 3,980 | 4,020 | 3,344,200 |
| 2006/05/18 | 4,030 | 4,060 | 4,000 | 4,010 | 3,562,100 |
| 2006/05/17 | 4,130 | 4,140 | 4,080 | 4,130 | 3,512,800 |
| 2006/05/16 | 4,140 | 4,190 | 4,070 | 4,080 | 5,439,500 |
| 2006/05/15 | 4,060 | 4,150 | 4,030 | 4,120 | 4,705,100 |
| 2006/05/12 | 4,150 | 4,160 | 4,020 | 4,160 | 6,596,500 |
| 2006/05/11 | 4,340 | 4,400 | 4,280 | 4,300 | 2,304,400 |
| 2006/05/10 | 4,410 | 4,440 | 4,350 | 4,360 | 2,715,600 |
| 2006/05/09 | 4,490 | 4,500 | 4,410 | 4,420 | 2,471,000 |
| 2006/05/08 | 4,630 | 4,660 | 4,480 | 4,480 | 4,380,400 |
| 2006/05/02 | 4,480 | 4,550 | 4,440 | 4,540 | 2,242,700 |
| 2006/05/01 | 4,430 | 4,480 | 4,410 | 4,460 | 1,610,400 |
| 2006/04/28 | 4,510 | 4,520 | 4,420 | 4,470 | 2,971,500 |
| 2006/04/27 | 4,600 | 4,660 | 4,410 | 4,500 | 5,816,600 |
| 2006/04/26 | 4,620 | 4,670 | 4,570 | 4,580 | 2,377,200 |
| 2006/04/25 | 4,670 | 4,680 | 4,570 | 4,620 | 3,368,800 |
| 2006/04/24 | 4,800 | 4,810 | 4,680 | 4,740 | 2,640,500 |
| 2006/04/21 | 4,780 | 4,890 | 4,740 | 4,880 | 4,443,200 |
| 2006/04/20 | 4,700 | 4,770 | 4,680 | 4,740 | 2,155,100 |
| 2006/04/19 | 4,640 | 4,680 | 4,620 | 4,650 | 1,733,400 |
| 2006/04/18 | 4,600 | 4,620 | 4,570 | 4,610 | 1,675,200 |
| 2006/04/17 | 4,660 | 4,660 | 4,610 | 4,610 | 1,556,500 |
| 2006/04/14 | 4,610 | 4,680 | 4,570 | 4,660 | 2,452,700 |
| 2006/04/13 | 4,630 | 4,650 | 4,570 | 4,610 | 2,217,600 |
| 2006/04/12 | 4,680 | 4,720 | 4,630 | 4,630 | 1,951,300 |
| 2006/04/11 | 4,730 | 4,750 | 4,680 | 4,710 | 1,561,900 |
| 2006/04/10 | 4,750 | 4,760 | 4,680 | 4,700 | 1,682,200 |
| 2006/04/07 | 4,770 | 4,800 | 4,730 | 4,760 | 1,440,000 |
| 2006/04/06 | 4,760 | 4,800 | 4,740 | 4,760 | 2,603,100 |
| 2006/04/05 | 4,750 | 4,800 | 4,720 | 4,740 | 2,474,000 |
| 2006/04/04 | 4,690 | 4,730 | 4,670 | 4,670 | 1,887,500 |
| 2006/04/03 | 4,700 | 4,770 | 4,680 | 4,720 | 2,193,600 |
| 2006/03/31 | 4,750 | 4,750 | 4,640 | 4,650 | 1,309,000 |
| 2006/03/30 | 4,690 | 4,750 | 4,640 | 4,720 | 2,009,500 |
| 2006/03/29 | 4,630 | 4,660 | 4,580 | 4,640 | 1,663,300 |
| 2006/03/28 | 4,560 | 4,630 | 4,550 | 4,620 | 1,486,200 |
| 2006/03/27 | 4,550 | 4,620 | 4,540 | 4,610 | 1,393,200 |
| 2006/03/24 | 4,530 | 4,560 | 4,510 | 4,540 | 897,400 |
| 2006/03/23 | 4,530 | 4,560 | 4,500 | 4,510 | 1,868,800 |
| 2006/03/22 | 4,550 | 4,560 | 4,480 | 4,510 | 1,785,100 |
| 2006/03/20 | 4,490 | 4,600 | 4,460 | 4,580 | 1,669,100 |
| 2006/03/17 | 4,450 | 4,480 | 4,420 | 4,470 | 1,087,600 |
| 2006/03/16 | 4,520 | 4,550 | 4,430 | 4,450 | 1,694,700 |
| 2006/03/15 | 4,540 | 4,550 | 4,470 | 4,470 | 1,765,900 |
| 2006/03/14 | 4,560 | 4,610 | 4,530 | 4,570 | 2,533,300 |
| 2006/03/13 | 4,500 | 4,560 | 4,490 | 4,510 | 1,866,700 |
| 2006/03/10 | 4,380 | 4,510 | 4,360 | 4,440 | 5,320,100 |
| 2006/03/09 | 4,260 | 4,380 | 4,250 | 4,380 | 1,673,200 |
| 2006/03/08 | 4,260 | 4,290 | 4,200 | 4,250 | 2,572,800 |
| 2006/03/07 | 4,390 | 4,420 | 4,310 | 4,310 | 2,356,500 |
| 2006/03/06 | 4,240 | 4,380 | 4,230 | 4,360 | 2,443,600 |
| 2006/03/03 | 4,360 | 4,370 | 4,220 | 4,230 | 2,003,900 |
| 2006/03/02 | 4,350 | 4,440 | 4,350 | 4,390 | 2,140,500 |
| 2006/03/01 | 4,270 | 4,410 | 4,260 | 4,340 | 3,073,200 |
| 2006/02/28 | 4,320 | 4,340 | 4,230 | 4,280 | 2,672,200 |
| 2006/02/27 | 4,330 | 4,400 | 4,310 | 4,320 | 2,228,200 |
| 2006/02/24 | 4,320 | 4,320 | 4,270 | 4,300 | 1,823,200 |
| 2006/02/23 | 4,330 | 4,350 | 4,270 | 4,330 | 2,392,000 |
| 2006/02/22 | 4,310 | 4,350 | 4,220 | 4,280 | 2,756,700 |
| 2006/02/21 | 4,360 | 4,370 | 4,200 | 4,320 | 3,082,000 |
| 2006/02/20 | 4,280 | 4,350 | 4,240 | 4,260 | 2,439,700 |
| 2006/02/17 | 4,420 | 4,480 | 4,320 | 4,330 | 3,639,500 |
| 2006/02/16 | 4,300 | 4,470 | 4,290 | 4,410 | 2,633,700 |
| 2006/02/15 | 4,480 | 4,490 | 4,260 | 4,300 | 2,595,200 |
| 2006/02/14 | 4,390 | 4,520 | 4,350 | 4,430 | 2,493,300 |
| 2006/02/13 | 4,420 | 4,520 | 4,370 | 4,400 | 3,615,700 |
| 2006/02/10 | 4,480 | 4,540 | 4,370 | 4,440 | 3,467,700 |
| 2006/02/09 | 4,500 | 4,530 | 4,400 | 4,450 | 2,112,700 |
| 2006/02/08 | 4,520 | 4,580 | 4,390 | 4,410 | 2,455,300 |
| 2006/02/07 | 4,620 | 4,650 | 4,550 | 4,560 | 2,747,600 |
| 2006/02/06 | 4,500 | 4,620 | 4,490 | 4,570 | 4,599,900 |
| 2006/02/03 | 4,360 | 4,450 | 4,320 | 4,430 | 4,553,900 |
| 2006/02/02 | 4,220 | 4,370 | 4,210 | 4,340 | 5,425,000 |
| 2006/02/01 | 4,140 | 4,190 | 4,140 | 4,170 | 1,861,100 |
| 2006/01/31 | 4,150 | 4,200 | 4,120 | 4,130 | 2,250,500 |
| 2006/01/30 | 4,170 | 4,190 | 4,100 | 4,100 | 1,776,000 |
| 2006/01/27 | 4,020 | 4,130 | 4,000 | 4,130 | 2,132,800 |
| 2006/01/26 | 3,980 | 3,990 | 3,940 | 3,970 | 985,800 |
| 2006/01/25 | 4,010 | 4,010 | 3,920 | 3,920 | 1,319,300 |
| 2006/01/24 | 3,950 | 4,000 | 3,930 | 3,980 | 1,898,400 |
| 2006/01/23 | 3,870 | 3,930 | 3,850 | 3,880 | 1,481,400 |
| 2006/01/20 | 4,000 | 4,000 | 3,910 | 3,950 | 2,667,400 |
| 2006/01/19 | 3,810 | 3,920 | 3,810 | 3,900 | 2,722,600 |
| 2006/01/18 | 3,840 | 3,870 | 3,700 | 3,770 | 3,214,500 |
| 2006/01/17 | 3,910 | 4,030 | 3,880 | 3,880 | 4,596,500 |
| 2006/01/16 | 3,960 | 3,980 | 3,900 | 3,930 | 2,152,000 |
| 2006/01/13 | 3,980 | 3,980 | 3,870 | 3,950 | 4,066,000 |
| 2006/01/12 | 4,120 | 4,140 | 3,990 | 4,030 | 3,076,600 |
| 2006/01/11 | 4,030 | 4,100 | 3,970 | 4,100 | 3,204,000 |
| 2006/01/10 | 4,150 | 4,180 | 4,070 | 4,070 | 1,814,600 |
| 2006/01/06 | 4,210 | 4,240 | 4,180 | 4,180 | 1,483,800 |
| 2006/01/05 | 4,260 | 4,270 | 4,170 | 4,210 | 1,930,900 |
| 2006/01/04 | 4,220 | 4,250 | 4,180 | 4,210 | 1,678,700 |