トヨタ自動車(7203)の株価時系列情報
トヨタ自動車(7203)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 | 7,900 | 8,000 | 7,900 | 7,960 | 5,364,100 |
| 2006/12/28 | 7,960 | 7,990 | 7,870 | 7,920 | 9,241,300 |
| 2006/12/27 | 7,870 | 7,980 | 7,860 | 7,920 | 10,603,700 |
| 2006/12/26 | 7,760 | 7,790 | 7,700 | 7,770 | 5,984,600 |
| 2006/12/25 | 7,810 | 7,820 | 7,730 | 7,770 | 8,473,200 |
| 2006/12/22 | 7,720 | 7,820 | 7,710 | 7,800 | 10,540,300 |
| 2006/12/21 | 7,570 | 7,710 | 7,560 | 7,680 | 9,331,900 |
| 2006/12/20 | 7,500 | 7,560 | 7,480 | 7,550 | 8,880,200 |
| 2006/12/19 | 7,430 | 7,510 | 7,430 | 7,450 | 10,532,900 |
| 2006/12/18 | 7,400 | 7,500 | 7,350 | 7,490 | 8,720,600 |
| 2006/12/15 | 7,400 | 7,410 | 7,360 | 7,380 | 7,754,600 |
| 2006/12/14 | 7,320 | 7,370 | 7,290 | 7,370 | 7,256,700 |
| 2006/12/13 | 7,250 | 7,320 | 7,240 | 7,300 | 9,900,200 |
| 2006/12/12 | 7,200 | 7,240 | 7,150 | 7,230 | 11,328,900 |
| 2006/12/11 | 7,070 | 7,180 | 7,070 | 7,140 | 9,986,600 |
| 2006/12/08 | 7,010 | 7,080 | 7,000 | 7,040 | 12,401,100 |
| 2006/12/07 | 7,010 | 7,090 | 6,990 | 7,030 | 8,827,700 |
| 2006/12/06 | 6,900 | 6,990 | 6,860 | 6,980 | 8,338,500 |
| 2006/12/05 | 6,970 | 6,980 | 6,890 | 6,910 | 9,723,900 |
| 2006/12/04 | 6,980 | 6,990 | 6,900 | 6,960 | 9,251,200 |
| 2006/12/01 | 6,990 | 7,040 | 6,930 | 6,980 | 7,742,800 |
| 2006/11/30 | 7,030 | 7,050 | 6,930 | 7,020 | 10,106,800 |
| 2006/11/29 | 6,850 | 6,970 | 6,840 | 6,930 | 8,249,000 |
| 2006/11/28 | 6,810 | 6,840 | 6,760 | 6,830 | 10,443,900 |
| 2006/11/27 | 6,790 | 6,880 | 6,780 | 6,880 | 9,890,500 |
| 2006/11/24 | 6,870 | 6,910 | 6,860 | 6,890 | 7,766,400 |
| 2006/11/22 | 6,950 | 7,040 | 6,920 | 7,010 | 8,053,500 |
| 2006/11/21 | 6,940 | 6,960 | 6,880 | 6,950 | 13,405,000 |
| 2006/11/20 | 7,230 | 7,230 | 6,950 | 6,960 | 13,174,200 |
| 2006/11/17 | 7,230 | 7,310 | 7,160 | 7,260 | 7,190,400 |
| 2006/11/16 | 7,290 | 7,340 | 7,210 | 7,230 | 5,322,700 |
| 2006/11/15 | 7,320 | 7,370 | 7,270 | 7,290 | 7,675,200 |
| 2006/11/14 | 7,190 | 7,300 | 7,170 | 7,260 | 9,790,400 |
| 2006/11/13 | 7,090 | 7,200 | 7,040 | 7,100 | 7,628,900 |
| 2006/11/10 | 7,210 | 7,230 | 7,140 | 7,140 | 9,875,500 |
| 2006/11/09 | 7,180 | 7,300 | 7,180 | 7,270 | 8,282,200 |
| 2006/11/08 | 7,150 | 7,370 | 7,140 | 7,230 | 19,064,800 |
| 2006/11/07 | 7,100 | 7,150 | 7,060 | 7,100 | 11,691,300 |
| 2006/11/06 | 6,820 | 7,050 | 6,810 | 7,030 | 8,459,600 |
| 2006/11/02 | 6,940 | 7,000 | 6,890 | 6,960 | 5,913,700 |
| 2006/11/01 | 6,870 | 6,990 | 6,810 | 6,930 | 8,468,300 |
| 2006/10/31 | 6,990 | 7,040 | 6,920 | 6,930 | 8,037,300 |
| 2006/10/30 | 6,990 | 7,010 | 6,900 | 6,980 | 10,740,000 |
| 2006/10/27 | 7,130 | 7,150 | 7,080 | 7,090 | 7,414,600 |
| 2006/10/26 | 7,100 | 7,120 | 7,080 | 7,100 | 5,519,800 |
| 2006/10/25 | 7,050 | 7,110 | 7,050 | 7,060 | 9,464,900 |
| 2006/10/24 | 6,990 | 7,030 | 6,970 | 7,030 | 8,426,900 |
| 2006/10/23 | 6,880 | 6,960 | 6,870 | 6,960 | 6,757,500 |
| 2006/10/20 | 6,750 | 6,890 | 6,750 | 6,880 | 5,936,200 |
| 2006/10/19 | 6,800 | 6,840 | 6,750 | 6,780 | 4,740,400 |
| 2006/10/18 | 6,710 | 6,790 | 6,650 | 6,790 | 8,047,700 |
| 2006/10/17 | 6,830 | 6,840 | 6,760 | 6,770 | 8,298,500 |
| 2006/10/16 | 6,940 | 6,950 | 6,860 | 6,890 | 5,850,000 |
| 2006/10/13 | 6,960 | 6,990 | 6,900 | 6,900 | 9,731,200 |
| 2006/10/12 | 6,920 | 6,960 | 6,890 | 6,910 | 8,927,700 |
| 2006/10/11 | 6,880 | 6,960 | 6,860 | 6,910 | 12,210,800 |
| 2006/10/10 | 6,730 | 6,880 | 6,730 | 6,850 | 10,906,200 |
| 2006/10/06 | 6,760 | 6,810 | 6,740 | 6,800 | 7,932,000 |
| 2006/10/05 | 6,690 | 6,800 | 6,690 | 6,760 | 13,930,300 |
| 2006/10/04 | 6,560 | 6,630 | 6,540 | 6,570 | 10,676,800 |
| 2006/10/03 | 6,480 | 6,510 | 6,440 | 6,480 | 5,779,700 |
| 2006/10/02 | 6,440 | 6,530 | 6,430 | 6,490 | 8,000,200 |
| 2006/09/29 | 6,380 | 6,430 | 6,380 | 6,420 | 4,903,800 |
| 2006/09/28 | 6,410 | 6,420 | 6,370 | 6,400 | 5,529,300 |
| 2006/09/27 | 6,300 | 6,380 | 6,280 | 6,370 | 5,693,100 |
| 2006/09/26 | 6,270 | 6,290 | 6,210 | 6,240 | 5,267,800 |
| 2006/09/25 | 6,210 | 6,320 | 6,200 | 6,290 | 5,014,400 |
| 2006/09/22 | 6,260 | 6,310 | 6,250 | 6,270 | 5,830,700 |
| 2006/09/21 | 6,300 | 6,360 | 6,200 | 6,340 | 10,728,400 |
| 2006/09/20 | 6,190 | 6,230 | 6,160 | 6,230 | 6,476,600 |
| 2006/09/19 | 6,280 | 6,350 | 6,270 | 6,280 | 6,019,600 |
| 2006/09/15 | 6,250 | 6,260 | 6,180 | 6,250 | 5,317,400 |
| 2006/09/14 | 6,240 | 6,300 | 6,230 | 6,270 | 6,558,500 |
| 2006/09/13 | 6,250 | 6,280 | 6,160 | 6,200 | 6,490,400 |
| 2006/09/12 | 6,180 | 6,200 | 6,130 | 6,140 | 5,675,500 |
| 2006/09/11 | 6,230 | 6,240 | 6,120 | 6,130 | 5,435,000 |
| 2006/09/08 | 6,130 | 6,230 | 6,130 | 6,200 | 10,762,000 |
| 2006/09/07 | 6,280 | 6,290 | 6,180 | 6,210 | 6,674,500 |
| 2006/09/06 | 6,320 | 6,360 | 6,320 | 6,330 | 3,370,100 |
| 2006/09/05 | 6,380 | 6,390 | 6,320 | 6,340 | 3,825,400 |
| 2006/09/04 | 6,350 | 6,410 | 6,340 | 6,370 | 5,345,100 |
| 2006/09/01 | 6,330 | 6,340 | 6,280 | 6,320 | 4,995,200 |
| 2006/08/31 | 6,300 | 6,380 | 6,280 | 6,370 | 5,505,300 |
| 2006/08/30 | 6,310 | 6,340 | 6,240 | 6,290 | 5,322,400 |
| 2006/08/29 | 6,280 | 6,320 | 6,260 | 6,290 | 5,242,700 |
| 2006/08/28 | 6,260 | 6,280 | 6,190 | 6,220 | 6,531,200 |
| 2006/08/25 | 6,300 | 6,360 | 6,250 | 6,250 | 6,624,400 |
| 2006/08/24 | 6,350 | 6,380 | 6,290 | 6,310 | 10,439,900 |
| 2006/08/23 | 6,450 | 6,480 | 6,440 | 6,450 | 3,349,200 |
| 2006/08/22 | 6,410 | 6,480 | 6,400 | 6,440 | 4,732,300 |
| 2006/08/21 | 6,460 | 6,480 | 6,340 | 6,370 | 7,411,500 |
| 2006/08/18 | 6,480 | 6,510 | 6,470 | 6,490 | 4,293,300 |
| 2006/08/17 | 6,480 | 6,520 | 6,450 | 6,460 | 7,592,300 |
| 2006/08/16 | 6,350 | 6,430 | 6,330 | 6,420 | 7,433,900 |
| 2006/08/15 | 6,300 | 6,300 | 6,250 | 6,270 | 4,897,900 |
| 2006/08/14 | 6,230 | 6,320 | 6,230 | 6,300 | 3,452,200 |
| 2006/08/11 | 6,280 | 6,300 | 6,230 | 6,260 | 5,247,000 |
| 2006/08/10 | 6,270 | 6,350 | 6,260 | 6,290 | 7,005,500 |
| 2006/08/09 | 6,200 | 6,290 | 6,140 | 6,290 | 8,978,900 |
| 2006/08/08 | 6,090 | 6,200 | 6,080 | 6,190 | 8,272,900 |
| 2006/08/07 | 6,160 | 6,170 | 6,030 | 6,030 | 8,217,800 |
| 2006/08/04 | 6,080 | 6,160 | 6,050 | 6,080 | 6,224,700 |
| 2006/08/03 | 6,050 | 6,110 | 6,040 | 6,110 | 7,768,100 |
| 2006/08/02 | 5,960 | 5,990 | 5,940 | 5,960 | 4,900,100 |
| 2006/08/01 | 6,000 | 6,040 | 5,950 | 5,990 | 5,941,400 |
| 2006/07/31 | 6,100 | 6,110 | 6,060 | 6,060 | 6,412,200 |
| 2006/07/28 | 6,040 | 6,040 | 5,980 | 6,020 | 4,838,500 |
| 2006/07/27 | 5,920 | 6,020 | 5,900 | 5,990 | 7,531,100 |
| 2006/07/26 | 6,000 | 6,080 | 5,910 | 5,910 | 10,909,800 |
| 2006/07/25 | 5,880 | 5,970 | 5,860 | 5,970 | 7,932,300 |
| 2006/07/24 | 5,740 | 5,830 | 5,700 | 5,780 | 5,618,800 |
| 2006/07/21 | 5,770 | 5,790 | 5,730 | 5,760 | 5,272,800 |
| 2006/07/20 | 5,740 | 5,800 | 5,710 | 5,800 | 6,910,400 |
| 2006/07/19 | 5,620 | 5,680 | 5,600 | 5,620 | 6,069,800 |
| 2006/07/18 | 5,680 | 5,700 | 5,570 | 5,570 | 8,762,200 |
| 2006/07/14 | 5,700 | 5,810 | 5,690 | 5,720 | 7,958,200 |
| 2006/07/13 | 5,880 | 5,920 | 5,780 | 5,820 | 8,374,800 |
| 2006/07/12 | 5,930 | 5,980 | 5,900 | 5,940 | 5,979,000 |
| 2006/07/11 | 6,010 | 6,030 | 5,960 | 6,020 | 5,172,500 |
| 2006/07/10 | 5,880 | 6,050 | 5,880 | 6,050 | 6,623,700 |
| 2006/07/07 | 5,990 | 6,030 | 5,960 | 5,980 | 7,003,300 |
| 2006/07/06 | 5,910 | 5,930 | 5,850 | 5,890 | 5,648,800 |
| 2006/07/05 | 5,940 | 5,990 | 5,900 | 5,940 | 5,142,700 |
| 2006/07/04 | 6,050 | 6,070 | 6,010 | 6,010 | 5,083,000 |
| 2006/07/03 | 5,970 | 6,050 | 5,960 | 5,960 | 6,049,700 |
| 2006/06/30 | 5,850 | 6,000 | 5,850 | 5,990 | 11,409,600 |
| 2006/06/29 | 5,730 | 5,770 | 5,720 | 5,750 | 6,044,200 |
| 2006/06/28 | 5,730 | 5,740 | 5,670 | 5,700 | 7,051,700 |
| 2006/06/27 | 5,830 | 5,850 | 5,770 | 5,810 | 5,194,800 |
| 2006/06/26 | 5,750 | 5,840 | 5,740 | 5,830 | 6,794,100 |
| 2006/06/23 | 5,850 | 5,850 | 5,710 | 5,790 | 9,078,600 |
| 2006/06/22 | 5,800 | 5,890 | 5,780 | 5,870 | 7,314,200 |
| 2006/06/21 | 5,790 | 5,820 | 5,680 | 5,760 | 6,777,000 |
| 2006/06/20 | 5,810 | 5,840 | 5,740 | 5,780 | 7,215,000 |
| 2006/06/19 | 5,810 | 5,890 | 5,750 | 5,840 | 6,983,100 |
| 2006/06/16 | 5,830 | 5,840 | 5,760 | 5,840 | 8,948,900 |
| 2006/06/15 | 5,660 | 5,700 | 5,610 | 5,630 | 7,936,400 |
| 2006/06/14 | 5,450 | 5,630 | 5,430 | 5,590 | 15,598,200 |
| 2006/06/13 | 5,670 | 5,710 | 5,520 | 5,530 | 12,415,300 |
| 2006/06/12 | 5,700 | 5,800 | 5,650 | 5,770 | 9,586,500 |
| 2006/06/09 | 5,710 | 5,780 | 5,540 | 5,720 | 20,850,400 |
| 2006/06/08 | 5,720 | 5,770 | 5,630 | 5,720 | 15,682,600 |
| 2006/06/07 | 5,980 | 6,000 | 5,890 | 5,920 | 7,898,300 |
| 2006/06/06 | 5,980 | 6,080 | 5,960 | 6,000 | 6,836,200 |
| 2006/06/05 | 6,050 | 6,090 | 6,000 | 6,040 | 6,158,600 |
| 2006/06/02 | 6,060 | 6,120 | 6,010 | 6,120 | 9,050,800 |
| 2006/06/01 | 6,060 | 6,070 | 5,970 | 6,020 | 6,834,000 |
| 2006/05/31 | 6,000 | 6,060 | 5,930 | 5,930 | 8,749,900 |
| 2006/05/30 | 6,130 | 6,200 | 6,090 | 6,140 | 5,628,800 |
| 2006/05/29 | 6,170 | 6,210 | 6,110 | 6,140 | 6,789,100 |
| 2006/05/26 | 6,060 | 6,140 | 6,050 | 6,110 | 8,201,200 |
| 2006/05/25 | 6,100 | 6,120 | 5,980 | 6,010 | 11,840,300 |
| 2006/05/24 | 6,070 | 6,160 | 5,990 | 6,140 | 11,424,500 |
| 2006/05/23 | 5,980 | 6,030 | 5,950 | 5,950 | 12,320,000 |
| 2006/05/22 | 6,140 | 6,210 | 6,060 | 6,060 | 10,804,500 |
| 2006/05/19 | 6,150 | 6,160 | 6,030 | 6,090 | 13,546,700 |
| 2006/05/18 | 6,130 | 6,180 | 6,070 | 6,150 | 14,875,200 |
| 2006/05/17 | 6,250 | 6,270 | 6,140 | 6,240 | 8,765,100 |
| 2006/05/16 | 6,290 | 6,340 | 6,140 | 6,170 | 13,982,900 |
| 2006/05/15 | 6,200 | 6,290 | 6,200 | 6,250 | 12,925,400 |
| 2006/05/12 | 6,380 | 6,390 | 6,300 | 6,370 | 15,985,000 |
| 2006/05/11 | 6,600 | 6,660 | 6,500 | 6,540 | 12,301,900 |
| 2006/05/10 | 6,770 | 6,770 | 6,630 | 6,680 | 7,442,800 |
| 2006/05/09 | 6,770 | 6,820 | 6,730 | 6,730 | 7,545,700 |
| 2006/05/08 | 6,890 | 6,900 | 6,740 | 6,760 | 9,728,800 |
| 2006/05/02 | 6,750 | 6,840 | 6,730 | 6,800 | 5,890,400 |
| 2006/05/01 | 6,660 | 6,740 | 6,650 | 6,690 | 4,051,000 |
| 2006/04/28 | 6,670 | 6,710 | 6,610 | 6,660 | 7,438,900 |
| 2006/04/27 | 6,710 | 6,820 | 6,670 | 6,670 | 11,729,600 |
| 2006/04/26 | 6,670 | 6,710 | 6,610 | 6,640 | 8,066,900 |
| 2006/04/25 | 6,710 | 6,720 | 6,650 | 6,690 | 9,054,200 |
| 2006/04/24 | 6,830 | 6,870 | 6,690 | 6,710 | 15,143,500 |
| 2006/04/21 | 6,760 | 6,950 | 6,730 | 6,900 | 16,397,000 |
| 2006/04/20 | 6,700 | 6,720 | 6,660 | 6,720 | 5,382,400 |
| 2006/04/19 | 6,700 | 6,730 | 6,640 | 6,650 | 5,529,000 |
| 2006/04/18 | 6,660 | 6,710 | 6,630 | 6,680 | 6,029,500 |
| 2006/04/17 | 6,730 | 6,740 | 6,630 | 6,650 | 5,927,700 |
| 2006/04/14 | 6,770 | 6,780 | 6,710 | 6,740 | 5,907,300 |
| 2006/04/13 | 6,710 | 6,740 | 6,570 | 6,680 | 8,322,700 |
| 2006/04/12 | 6,800 | 6,800 | 6,690 | 6,700 | 5,945,800 |
| 2006/04/11 | 6,820 | 6,880 | 6,790 | 6,820 | 7,793,200 |
| 2006/04/10 | 6,790 | 6,830 | 6,750 | 6,810 | 6,947,900 |
| 2006/04/07 | 6,750 | 6,790 | 6,710 | 6,790 | 7,539,400 |
| 2006/04/06 | 6,640 | 6,780 | 6,630 | 6,770 | 8,959,400 |
| 2006/04/05 | 6,550 | 6,630 | 6,540 | 6,560 | 9,241,400 |
| 2006/04/04 | 6,490 | 6,520 | 6,460 | 6,480 | 4,877,500 |
| 2006/04/03 | 6,450 | 6,590 | 6,430 | 6,510 | 8,258,000 |
| 2006/03/31 | 6,490 | 6,500 | 6,410 | 6,430 | 4,836,300 |
| 2006/03/30 | 6,400 | 6,520 | 6,360 | 6,470 | 7,498,600 |
| 2006/03/29 | 6,370 | 6,410 | 6,340 | 6,390 | 4,705,000 |
| 2006/03/28 | 6,330 | 6,390 | 6,320 | 6,360 | 5,637,800 |
| 2006/03/27 | 6,320 | 6,400 | 6,320 | 6,390 | 6,571,100 |
| 2006/03/24 | 6,330 | 6,360 | 6,270 | 6,350 | 5,666,900 |
| 2006/03/23 | 6,350 | 6,380 | 6,310 | 6,320 | 6,472,300 |
| 2006/03/22 | 6,380 | 6,390 | 6,310 | 6,340 | 5,947,900 |
| 2006/03/20 | 6,290 | 6,440 | 6,270 | 6,400 | 5,658,900 |
| 2006/03/17 | 6,310 | 6,310 | 6,230 | 6,290 | 4,709,200 |
| 2006/03/16 | 6,330 | 6,370 | 6,230 | 6,300 | 5,472,900 |
| 2006/03/15 | 6,330 | 6,360 | 6,320 | 6,340 | 4,228,400 |
| 2006/03/14 | 6,360 | 6,380 | 6,310 | 6,320 | 4,346,300 |
| 2006/03/13 | 6,360 | 6,410 | 6,320 | 6,340 | 5,910,000 |
| 2006/03/10 | 6,240 | 6,370 | 6,240 | 6,290 | 13,776,200 |
| 2006/03/09 | 6,190 | 6,290 | 6,180 | 6,270 | 6,208,200 |
| 2006/03/08 | 6,170 | 6,230 | 6,140 | 6,230 | 7,543,000 |
| 2006/03/07 | 6,180 | 6,280 | 6,130 | 6,210 | 8,629,000 |
| 2006/03/06 | 6,130 | 6,200 | 6,040 | 6,190 | 8,569,300 |
| 2006/03/03 | 6,170 | 6,180 | 6,080 | 6,120 | 7,289,300 |
| 2006/03/02 | 6,210 | 6,280 | 6,180 | 6,210 | 7,376,500 |
| 2006/03/01 | 6,190 | 6,220 | 6,150 | 6,150 | 7,896,100 |
| 2006/02/28 | 6,260 | 6,280 | 6,210 | 6,250 | 6,729,000 |
| 2006/02/27 | 6,260 | 6,350 | 6,240 | 6,240 | 7,351,200 |
| 2006/02/24 | 6,360 | 6,370 | 6,260 | 6,330 | 5,729,800 |
| 2006/02/23 | 6,350 | 6,390 | 6,310 | 6,350 | 6,403,100 |
| 2006/02/22 | 6,350 | 6,360 | 6,250 | 6,280 | 9,087,000 |
| 2006/02/21 | 6,380 | 6,440 | 6,250 | 6,390 | 9,686,500 |
| 2006/02/20 | 6,350 | 6,500 | 6,330 | 6,380 | 9,650,900 |
| 2006/02/17 | 6,390 | 6,560 | 6,340 | 6,420 | 16,464,900 |
| 2006/02/16 | 6,200 | 6,320 | 6,190 | 6,320 | 14,019,100 |
| 2006/02/15 | 6,220 | 6,250 | 6,180 | 6,220 | 10,024,200 |
| 2006/02/14 | 6,140 | 6,250 | 6,110 | 6,210 | 14,755,600 |
| 2006/02/13 | 6,010 | 6,200 | 5,980 | 6,130 | 17,949,500 |
| 2006/02/10 | 6,100 | 6,100 | 6,060 | 6,060 | 8,237,200 |
| 2006/02/09 | 6,100 | 6,120 | 6,050 | 6,090 | 8,993,400 |
| 2006/02/08 | 6,120 | 6,120 | 6,030 | 6,050 | 8,464,900 |
| 2006/02/07 | 6,130 | 6,160 | 6,100 | 6,120 | 7,837,800 |
| 2006/02/06 | 6,110 | 6,140 | 6,060 | 6,120 | 7,686,200 |
| 2006/02/03 | 6,060 | 6,110 | 6,030 | 6,090 | 6,102,300 |
| 2006/02/02 | 6,150 | 6,150 | 6,080 | 6,110 | 7,393,300 |
| 2006/02/01 | 6,080 | 6,130 | 6,010 | 6,060 | 9,115,800 |
| 2006/01/31 | 6,060 | 6,140 | 6,020 | 6,080 | 9,632,700 |
| 2006/01/30 | 6,040 | 6,090 | 6,010 | 6,020 | 7,651,500 |
| 2006/01/27 | 5,930 | 5,960 | 5,880 | 5,950 | 9,335,700 |
| 2006/01/26 | 5,890 | 5,920 | 5,850 | 5,890 | 5,526,000 |
| 2006/01/25 | 5,930 | 5,940 | 5,850 | 5,850 | 6,472,600 |
| 2006/01/24 | 5,930 | 5,940 | 5,860 | 5,920 | 5,985,500 |
| 2006/01/23 | 5,870 | 5,960 | 5,820 | 5,880 | 8,882,500 |
| 2006/01/20 | 5,970 | 6,000 | 5,920 | 5,990 | 11,776,000 |
| 2006/01/19 | 5,820 | 5,940 | 5,820 | 5,910 | 11,115,600 |
| 2006/01/18 | 5,860 | 5,890 | 5,600 | 5,780 | 12,999,200 |
| 2006/01/17 | 5,890 | 6,010 | 5,810 | 5,850 | 10,380,900 |
| 2006/01/16 | 5,940 | 5,950 | 5,860 | 5,880 | 6,536,800 |
| 2006/01/13 | 6,060 | 6,060 | 5,910 | 5,970 | 9,981,400 |
| 2006/01/12 | 6,100 | 6,110 | 5,980 | 6,060 | 8,561,400 |
| 2006/01/11 | 5,970 | 6,050 | 5,920 | 6,050 | 8,770,600 |
| 2006/01/10 | 6,120 | 6,120 | 5,950 | 5,980 | 10,543,900 |
| 2006/01/06 | 6,140 | 6,150 | 6,090 | 6,110 | 6,309,800 |
| 2006/01/05 | 6,140 | 6,140 | 6,070 | 6,140 | 7,688,300 |
| 2006/01/04 | 6,130 | 6,140 | 6,070 | 6,110 | 4,944,800 |