アイシン(7259)の株価時系列情報
アイシン(7259)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 | 3,970 | 4,020 | 3,970 | 3,990 | 610,500 |
| 2006/12/28 | 3,970 | 3,990 | 3,950 | 3,970 | 1,655,900 |
| 2006/12/27 | 3,890 | 3,950 | 3,880 | 3,920 | 1,320,500 |
| 2006/12/26 | 3,820 | 3,900 | 3,810 | 3,890 | 1,071,400 |
| 2006/12/25 | 3,840 | 3,840 | 3,800 | 3,820 | 640,900 |
| 2006/12/22 | 3,800 | 3,880 | 3,790 | 3,850 | 1,136,700 |
| 2006/12/21 | 3,790 | 3,850 | 3,780 | 3,810 | 1,234,000 |
| 2006/12/20 | 3,740 | 3,830 | 3,730 | 3,820 | 1,528,800 |
| 2006/12/19 | 3,760 | 3,770 | 3,720 | 3,740 | 714,600 |
| 2006/12/18 | 3,740 | 3,760 | 3,710 | 3,750 | 587,100 |
| 2006/12/15 | 3,740 | 3,790 | 3,730 | 3,740 | 925,700 |
| 2006/12/14 | 3,750 | 3,750 | 3,690 | 3,720 | 937,900 |
| 2006/12/13 | 3,700 | 3,740 | 3,680 | 3,720 | 787,200 |
| 2006/12/12 | 3,770 | 3,780 | 3,690 | 3,730 | 1,423,100 |
| 2006/12/11 | 3,730 | 3,760 | 3,700 | 3,740 | 1,728,600 |
| 2006/12/08 | 3,820 | 3,820 | 3,780 | 3,800 | 891,900 |
| 2006/12/07 | 3,780 | 3,820 | 3,760 | 3,780 | 1,136,600 |
| 2006/12/06 | 3,720 | 3,770 | 3,710 | 3,740 | 846,600 |
| 2006/12/05 | 3,730 | 3,740 | 3,690 | 3,710 | 721,100 |
| 2006/12/04 | 3,690 | 3,730 | 3,670 | 3,730 | 1,121,800 |
| 2006/12/01 | 3,660 | 3,690 | 3,630 | 3,670 | 727,000 |
| 2006/11/30 | 3,680 | 3,690 | 3,640 | 3,650 | 912,700 |
| 2006/11/29 | 3,650 | 3,690 | 3,620 | 3,630 | 2,369,800 |
| 2006/11/28 | 3,440 | 3,480 | 3,420 | 3,480 | 1,095,400 |
| 2006/11/27 | 3,400 | 3,480 | 3,400 | 3,450 | 970,600 |
| 2006/11/24 | 3,430 | 3,470 | 3,410 | 3,450 | 773,800 |
| 2006/11/22 | 3,430 | 3,480 | 3,430 | 3,470 | 1,123,400 |
| 2006/11/21 | 3,500 | 3,520 | 3,470 | 3,480 | 992,800 |
| 2006/11/20 | 3,570 | 3,590 | 3,480 | 3,490 | 1,060,200 |
| 2006/11/17 | 3,620 | 3,640 | 3,600 | 3,610 | 460,100 |
| 2006/11/16 | 3,610 | 3,640 | 3,600 | 3,610 | 478,800 |
| 2006/11/15 | 3,650 | 3,650 | 3,610 | 3,610 | 610,000 |
| 2006/11/14 | 3,600 | 3,630 | 3,580 | 3,620 | 788,800 |
| 2006/11/13 | 3,570 | 3,580 | 3,540 | 3,540 | 1,253,600 |
| 2006/11/10 | 3,550 | 3,590 | 3,550 | 3,560 | 1,083,000 |
| 2006/11/09 | 3,600 | 3,620 | 3,560 | 3,580 | 1,155,600 |
| 2006/11/08 | 3,650 | 3,670 | 3,570 | 3,580 | 1,508,600 |
| 2006/11/07 | 3,650 | 3,660 | 3,610 | 3,640 | 1,517,700 |
| 2006/11/06 | 3,560 | 3,640 | 3,530 | 3,610 | 1,403,800 |
| 2006/11/02 | 3,500 | 3,610 | 3,500 | 3,610 | 1,760,100 |
| 2006/11/01 | 3,500 | 3,580 | 3,440 | 3,510 | 2,855,300 |
| 2006/10/31 | 3,640 | 3,660 | 3,600 | 3,600 | 1,430,700 |
| 2006/10/30 | 3,720 | 3,730 | 3,590 | 3,590 | 1,539,400 |
| 2006/10/27 | 3,800 | 3,820 | 3,750 | 3,780 | 1,080,200 |
| 2006/10/26 | 3,800 | 3,820 | 3,780 | 3,800 | 1,229,100 |
| 2006/10/25 | 3,780 | 3,820 | 3,740 | 3,750 | 1,896,100 |
| 2006/10/24 | 3,710 | 3,750 | 3,690 | 3,750 | 2,076,200 |
| 2006/10/23 | 3,630 | 3,680 | 3,590 | 3,670 | 1,296,500 |
| 2006/10/20 | 3,530 | 3,640 | 3,520 | 3,580 | 1,696,000 |
| 2006/10/19 | 3,510 | 3,530 | 3,450 | 3,490 | 965,600 |
| 2006/10/18 | 3,510 | 3,530 | 3,420 | 3,510 | 1,186,700 |
| 2006/10/17 | 3,510 | 3,520 | 3,470 | 3,510 | 709,700 |
| 2006/10/16 | 3,510 | 3,540 | 3,500 | 3,510 | 644,200 |
| 2006/10/13 | 3,470 | 3,520 | 3,460 | 3,460 | 933,000 |
| 2006/10/12 | 3,430 | 3,430 | 3,390 | 3,390 | 721,700 |
| 2006/10/11 | 3,440 | 3,490 | 3,410 | 3,410 | 1,386,300 |
| 2006/10/10 | 3,420 | 3,480 | 3,420 | 3,450 | 578,800 |
| 2006/10/06 | 3,490 | 3,490 | 3,450 | 3,470 | 563,600 |
| 2006/10/05 | 3,440 | 3,480 | 3,420 | 3,470 | 1,322,800 |
| 2006/10/04 | 3,470 | 3,470 | 3,390 | 3,400 | 921,800 |
| 2006/10/03 | 3,510 | 3,520 | 3,410 | 3,440 | 1,069,300 |
| 2006/10/02 | 3,480 | 3,540 | 3,430 | 3,510 | 1,185,700 |
| 2006/09/29 | 3,420 | 3,450 | 3,400 | 3,450 | 670,600 |
| 2006/09/28 | 3,390 | 3,420 | 3,350 | 3,390 | 1,156,900 |
| 2006/09/27 | 3,260 | 3,340 | 3,250 | 3,310 | 932,700 |
| 2006/09/26 | 3,270 | 3,280 | 3,200 | 3,230 | 1,337,200 |
| 2006/09/25 | 3,390 | 3,400 | 3,260 | 3,300 | 1,512,000 |
| 2006/09/22 | 3,370 | 3,430 | 3,370 | 3,400 | 388,500 |
| 2006/09/21 | 3,430 | 3,480 | 3,360 | 3,450 | 559,100 |
| 2006/09/20 | 3,430 | 3,440 | 3,340 | 3,410 | 1,263,700 |
| 2006/09/19 | 3,490 | 3,530 | 3,430 | 3,470 | 732,700 |
| 2006/09/15 | 3,470 | 3,520 | 3,440 | 3,480 | 1,296,900 |
| 2006/09/14 | 3,390 | 3,450 | 3,360 | 3,440 | 747,000 |
| 2006/09/13 | 3,450 | 3,500 | 3,390 | 3,400 | 983,800 |
| 2006/09/12 | 3,490 | 3,490 | 3,400 | 3,400 | 1,248,700 |
| 2006/09/11 | 3,540 | 3,540 | 3,450 | 3,460 | 736,300 |
| 2006/09/08 | 3,520 | 3,590 | 3,490 | 3,570 | 1,195,600 |
| 2006/09/07 | 3,580 | 3,580 | 3,510 | 3,510 | 644,000 |
| 2006/09/06 | 3,630 | 3,640 | 3,580 | 3,580 | 556,400 |
| 2006/09/05 | 3,660 | 3,660 | 3,610 | 3,630 | 696,400 |
| 2006/09/04 | 3,600 | 3,670 | 3,590 | 3,650 | 885,900 |
| 2006/09/01 | 3,560 | 3,620 | 3,540 | 3,560 | 972,800 |
| 2006/08/31 | 3,510 | 3,560 | 3,480 | 3,560 | 783,400 |
| 2006/08/30 | 3,530 | 3,530 | 3,450 | 3,490 | 501,700 |
| 2006/08/29 | 3,500 | 3,510 | 3,470 | 3,500 | 408,400 |
| 2006/08/28 | 3,500 | 3,550 | 3,460 | 3,460 | 494,200 |
| 2006/08/25 | 3,530 | 3,580 | 3,500 | 3,500 | 799,400 |
| 2006/08/24 | 3,620 | 3,630 | 3,530 | 3,550 | 809,800 |
| 2006/08/23 | 3,620 | 3,670 | 3,600 | 3,640 | 1,022,300 |
| 2006/08/22 | 3,570 | 3,620 | 3,550 | 3,590 | 1,523,400 |
| 2006/08/21 | 3,700 | 3,700 | 3,580 | 3,610 | 1,107,700 |
| 2006/08/18 | 3,640 | 3,700 | 3,620 | 3,700 | 1,629,900 |
| 2006/08/17 | 3,600 | 3,680 | 3,580 | 3,580 | 1,367,000 |
| 2006/08/16 | 3,520 | 3,550 | 3,500 | 3,550 | 948,500 |
| 2006/08/15 | 3,450 | 3,490 | 3,450 | 3,470 | 785,100 |
| 2006/08/14 | 3,470 | 3,470 | 3,410 | 3,440 | 864,400 |
| 2006/08/11 | 3,380 | 3,450 | 3,360 | 3,390 | 1,103,300 |
| 2006/08/10 | 3,340 | 3,440 | 3,290 | 3,420 | 2,017,400 |
| 2006/08/09 | 3,290 | 3,300 | 3,220 | 3,290 | 1,314,200 |
| 2006/08/08 | 3,140 | 3,280 | 3,140 | 3,260 | 1,247,300 |
| 2006/08/07 | 3,310 | 3,350 | 3,210 | 3,220 | 775,800 |
| 2006/08/04 | 3,370 | 3,390 | 3,300 | 3,340 | 1,819,800 |
| 2006/08/03 | 3,300 | 3,360 | 3,290 | 3,340 | 1,387,600 |
| 2006/08/02 | 3,230 | 3,310 | 3,230 | 3,280 | 853,200 |
| 2006/08/01 | 3,340 | 3,340 | 3,250 | 3,270 | 1,105,700 |
| 2006/07/31 | 3,350 | 3,390 | 3,310 | 3,330 | 1,679,000 |
| 2006/07/28 | 3,180 | 3,350 | 3,170 | 3,340 | 2,799,400 |
| 2006/07/27 | 3,110 | 3,240 | 3,070 | 3,150 | 2,517,200 |
| 2006/07/26 | 3,180 | 3,220 | 3,060 | 3,070 | 2,103,400 |
| 2006/07/25 | 3,020 | 3,160 | 3,010 | 3,160 | 2,530,300 |
| 2006/07/24 | 3,000 | 3,010 | 2,955 | 2,980 | 1,209,900 |
| 2006/07/21 | 2,955 | 3,020 | 2,925 | 3,010 | 1,789,800 |
| 2006/07/20 | 3,040 | 3,060 | 2,960 | 3,020 | 2,395,200 |
| 2006/07/19 | 2,950 | 3,030 | 2,935 | 2,995 | 2,144,400 |
| 2006/07/18 | 2,980 | 3,020 | 2,975 | 2,990 | 1,483,100 |
| 2006/07/14 | 3,150 | 3,170 | 3,100 | 3,110 | 1,634,800 |
| 2006/07/13 | 3,190 | 3,220 | 3,130 | 3,140 | 1,706,700 |
| 2006/07/12 | 3,160 | 3,210 | 3,080 | 3,190 | 2,116,700 |
| 2006/07/11 | 3,250 | 3,250 | 3,100 | 3,140 | 2,341,400 |
| 2006/07/10 | 3,260 | 3,260 | 3,190 | 3,240 | 1,481,600 |
| 2006/07/07 | 3,270 | 3,310 | 3,230 | 3,260 | 1,066,400 |
| 2006/07/06 | 3,260 | 3,280 | 3,220 | 3,260 | 944,700 |
| 2006/07/05 | 3,330 | 3,350 | 3,230 | 3,300 | 1,858,700 |
| 2006/07/04 | 3,400 | 3,430 | 3,340 | 3,370 | 1,413,300 |
| 2006/07/03 | 3,420 | 3,460 | 3,380 | 3,400 | 917,800 |
| 2006/06/30 | 3,330 | 3,400 | 3,300 | 3,400 | 1,605,800 |
| 2006/06/29 | 3,290 | 3,330 | 3,280 | 3,300 | 1,491,400 |
| 2006/06/28 | 3,280 | 3,330 | 3,280 | 3,300 | 894,300 |
| 2006/06/27 | 3,380 | 3,400 | 3,330 | 3,350 | 1,380,400 |
| 2006/06/26 | 3,340 | 3,410 | 3,340 | 3,400 | 1,009,600 |
| 2006/06/23 | 3,460 | 3,460 | 3,330 | 3,390 | 2,455,200 |
| 2006/06/22 | 3,450 | 3,520 | 3,430 | 3,510 | 1,030,800 |
| 2006/06/21 | 3,440 | 3,480 | 3,360 | 3,400 | 1,067,300 |
| 2006/06/20 | 3,560 | 3,560 | 3,450 | 3,470 | 1,318,400 |
| 2006/06/19 | 3,450 | 3,570 | 3,450 | 3,530 | 890,200 |
| 2006/06/16 | 3,510 | 3,550 | 3,450 | 3,480 | 1,385,300 |
| 2006/06/15 | 3,470 | 3,480 | 3,390 | 3,410 | 1,987,500 |
| 2006/06/14 | 3,150 | 3,360 | 3,150 | 3,310 | 1,958,000 |
| 2006/06/13 | 3,290 | 3,320 | 3,180 | 3,190 | 3,356,200 |
| 2006/06/12 | 3,330 | 3,420 | 3,320 | 3,390 | 1,753,900 |
| 2006/06/09 | 3,460 | 3,470 | 3,280 | 3,380 | 2,956,700 |
| 2006/06/08 | 3,510 | 3,520 | 3,430 | 3,450 | 1,891,200 |
| 2006/06/07 | 3,570 | 3,630 | 3,530 | 3,550 | 2,391,200 |
| 2006/06/06 | 3,630 | 3,650 | 3,550 | 3,560 | 2,071,500 |
| 2006/06/05 | 3,680 | 3,730 | 3,640 | 3,680 | 1,635,800 |
| 2006/06/02 | 3,770 | 3,840 | 3,670 | 3,780 | 2,407,300 |
| 2006/06/01 | 3,870 | 3,900 | 3,780 | 3,790 | 789,300 |
| 2006/05/31 | 3,810 | 3,840 | 3,780 | 3,830 | 1,553,200 |
| 2006/05/30 | 3,940 | 3,970 | 3,910 | 3,940 | 550,400 |
| 2006/05/29 | 4,000 | 4,010 | 3,910 | 3,910 | 867,100 |
| 2006/05/26 | 3,860 | 3,940 | 3,860 | 3,900 | 1,321,900 |
| 2006/05/25 | 3,920 | 3,920 | 3,820 | 3,850 | 1,236,600 |
| 2006/05/24 | 3,860 | 3,930 | 3,820 | 3,930 | 1,367,900 |
| 2006/05/23 | 3,850 | 3,900 | 3,810 | 3,810 | 1,542,100 |
| 2006/05/22 | 3,970 | 3,970 | 3,880 | 3,880 | 1,592,100 |
| 2006/05/19 | 3,930 | 3,930 | 3,850 | 3,870 | 1,796,300 |
| 2006/05/18 | 3,820 | 3,930 | 3,790 | 3,890 | 2,488,300 |
| 2006/05/17 | 3,970 | 4,000 | 3,860 | 3,970 | 2,044,200 |
| 2006/05/16 | 4,000 | 4,080 | 3,950 | 3,950 | 1,814,300 |
| 2006/05/15 | 3,960 | 4,030 | 3,940 | 3,960 | 1,175,800 |
| 2006/05/12 | 4,050 | 4,050 | 3,950 | 4,010 | 1,544,000 |
| 2006/05/11 | 4,120 | 4,150 | 4,040 | 4,060 | 1,348,500 |
| 2006/05/10 | 4,120 | 4,160 | 4,100 | 4,160 | 1,709,700 |
| 2006/05/09 | 4,170 | 4,210 | 4,130 | 4,150 | 1,375,600 |
| 2006/05/08 | 4,270 | 4,290 | 4,140 | 4,180 | 2,005,800 |
| 2006/05/02 | 4,250 | 4,300 | 4,210 | 4,270 | 1,641,000 |
| 2006/05/01 | 4,250 | 4,270 | 4,210 | 4,250 | 1,269,600 |
| 2006/04/28 | 4,350 | 4,350 | 4,230 | 4,280 | 1,430,300 |
| 2006/04/27 | 4,480 | 4,530 | 4,290 | 4,360 | 1,750,400 |
| 2006/04/26 | 4,480 | 4,510 | 4,430 | 4,450 | 499,000 |
| 2006/04/25 | 4,470 | 4,480 | 4,380 | 4,430 | 983,900 |
| 2006/04/24 | 4,590 | 4,630 | 4,470 | 4,490 | 1,509,300 |
| 2006/04/21 | 4,590 | 4,740 | 4,550 | 4,720 | 1,899,000 |
| 2006/04/20 | 4,450 | 4,530 | 4,450 | 4,520 | 852,500 |
| 2006/04/19 | 4,530 | 4,530 | 4,470 | 4,470 | 542,400 |
| 2006/04/18 | 4,420 | 4,460 | 4,390 | 4,450 | 815,100 |
| 2006/04/17 | 4,500 | 4,530 | 4,450 | 4,460 | 635,600 |
| 2006/04/14 | 4,540 | 4,560 | 4,500 | 4,530 | 915,100 |
| 2006/04/13 | 4,620 | 4,620 | 4,490 | 4,570 | 600,300 |
| 2006/04/12 | 4,630 | 4,640 | 4,560 | 4,570 | 533,000 |
| 2006/04/11 | 4,630 | 4,650 | 4,590 | 4,640 | 513,800 |
| 2006/04/10 | 4,620 | 4,650 | 4,580 | 4,610 | 679,400 |
| 2006/04/07 | 4,700 | 4,700 | 4,610 | 4,670 | 680,400 |
| 2006/04/06 | 4,680 | 4,690 | 4,650 | 4,690 | 620,300 |
| 2006/04/05 | 4,680 | 4,700 | 4,580 | 4,610 | 873,000 |
| 2006/04/04 | 4,690 | 4,700 | 4,650 | 4,660 | 743,100 |
| 2006/04/03 | 4,600 | 4,720 | 4,560 | 4,670 | 963,800 |
| 2006/03/31 | 4,650 | 4,650 | 4,560 | 4,580 | 580,500 |
| 2006/03/30 | 4,590 | 4,660 | 4,560 | 4,650 | 1,115,500 |
| 2006/03/29 | 4,500 | 4,570 | 4,470 | 4,540 | 816,000 |
| 2006/03/28 | 4,440 | 4,510 | 4,380 | 4,490 | 783,200 |
| 2006/03/27 | 4,390 | 4,420 | 4,380 | 4,410 | 422,900 |
| 2006/03/24 | 4,350 | 4,380 | 4,330 | 4,350 | 435,900 |
| 2006/03/23 | 4,380 | 4,380 | 4,290 | 4,320 | 659,400 |
| 2006/03/22 | 4,350 | 4,380 | 4,330 | 4,340 | 1,072,900 |
| 2006/03/20 | 4,220 | 4,340 | 4,220 | 4,300 | 1,259,100 |
| 2006/03/17 | 4,270 | 4,280 | 4,170 | 4,210 | 554,000 |
| 2006/03/16 | 4,290 | 4,290 | 4,220 | 4,240 | 634,700 |
| 2006/03/15 | 4,330 | 4,330 | 4,270 | 4,280 | 546,400 |
| 2006/03/14 | 4,350 | 4,350 | 4,260 | 4,280 | 751,300 |
| 2006/03/13 | 4,290 | 4,350 | 4,280 | 4,310 | 936,300 |
| 2006/03/10 | 4,160 | 4,200 | 4,120 | 4,170 | 1,265,100 |
| 2006/03/09 | 4,050 | 4,150 | 4,000 | 4,120 | 760,300 |
| 2006/03/08 | 4,080 | 4,090 | 4,020 | 4,060 | 578,700 |
| 2006/03/07 | 4,060 | 4,150 | 4,040 | 4,100 | 1,358,900 |
| 2006/03/06 | 3,930 | 4,030 | 3,870 | 4,030 | 1,149,000 |
| 2006/03/03 | 4,000 | 4,010 | 3,890 | 3,890 | 940,400 |
| 2006/03/02 | 4,040 | 4,050 | 3,990 | 4,000 | 1,842,500 |
| 2006/03/01 | 4,100 | 4,110 | 4,010 | 4,020 | 1,525,300 |
| 2006/02/28 | 4,240 | 4,260 | 4,120 | 4,150 | 1,333,400 |
| 2006/02/27 | 4,290 | 4,350 | 4,240 | 4,240 | 1,091,300 |
| 2006/02/24 | 4,300 | 4,300 | 4,210 | 4,250 | 688,000 |
| 2006/02/23 | 4,150 | 4,280 | 4,140 | 4,250 | 1,135,400 |
| 2006/02/22 | 4,230 | 4,290 | 4,100 | 4,100 | 1,473,600 |
| 2006/02/21 | 4,100 | 4,160 | 4,080 | 4,140 | 1,288,400 |
| 2006/02/20 | 4,150 | 4,220 | 4,070 | 4,100 | 736,600 |
| 2006/02/17 | 4,250 | 4,370 | 4,190 | 4,220 | 1,276,000 |
| 2006/02/16 | 4,300 | 4,410 | 4,220 | 4,280 | 1,219,600 |
| 2006/02/15 | 4,400 | 4,460 | 4,320 | 4,350 | 918,200 |
| 2006/02/14 | 4,380 | 4,410 | 4,260 | 4,360 | 1,645,100 |
| 2006/02/13 | 4,640 | 4,640 | 4,470 | 4,480 | 1,291,400 |
| 2006/02/10 | 4,540 | 4,680 | 4,520 | 4,640 | 1,780,400 |
| 2006/02/09 | 4,610 | 4,610 | 4,460 | 4,510 | 1,016,800 |
| 2006/02/08 | 4,620 | 4,660 | 4,450 | 4,460 | 1,409,500 |
| 2006/02/07 | 4,720 | 4,800 | 4,650 | 4,650 | 1,625,300 |
| 2006/02/06 | 4,660 | 4,850 | 4,650 | 4,790 | 2,099,300 |
| 2006/02/03 | 4,530 | 4,660 | 4,520 | 4,650 | 1,666,300 |
| 2006/02/02 | 4,550 | 4,620 | 4,490 | 4,520 | 1,887,800 |
| 2006/02/01 | 4,390 | 4,480 | 4,370 | 4,420 | 1,223,200 |
| 2006/01/31 | 4,390 | 4,460 | 4,300 | 4,340 | 922,200 |
| 2006/01/30 | 4,520 | 4,520 | 4,400 | 4,400 | 626,600 |
| 2006/01/27 | 4,400 | 4,460 | 4,370 | 4,420 | 811,800 |
| 2006/01/26 | 4,350 | 4,380 | 4,260 | 4,260 | 783,500 |
| 2006/01/25 | 4,280 | 4,300 | 4,200 | 4,200 | 675,600 |
| 2006/01/24 | 4,230 | 4,310 | 4,230 | 4,270 | 531,500 |
| 2006/01/23 | 4,290 | 4,340 | 4,200 | 4,200 | 774,800 |
| 2006/01/20 | 4,350 | 4,390 | 4,300 | 4,340 | 1,052,400 |
| 2006/01/19 | 4,160 | 4,360 | 4,160 | 4,280 | 898,300 |
| 2006/01/18 | 4,370 | 4,400 | 4,050 | 4,200 | 1,024,100 |
| 2006/01/17 | 4,410 | 4,530 | 4,270 | 4,320 | 1,502,200 |
| 2006/01/16 | 4,480 | 4,490 | 4,380 | 4,380 | 953,800 |
| 2006/01/13 | 4,550 | 4,590 | 4,480 | 4,490 | 646,700 |
| 2006/01/12 | 4,620 | 4,650 | 4,500 | 4,590 | 1,208,700 |
| 2006/01/11 | 4,480 | 4,640 | 4,470 | 4,620 | 1,484,100 |
| 2006/01/10 | 4,500 | 4,520 | 4,400 | 4,430 | 1,001,700 |
| 2006/01/06 | 4,380 | 4,480 | 4,360 | 4,370 | 1,394,600 |
| 2006/01/05 | 4,320 | 4,460 | 4,320 | 4,420 | 886,100 |
| 2006/01/04 | 4,330 | 4,340 | 4,290 | 4,310 | 355,600 |