スズキ(7269)の株価時系列情報
スズキ(7269)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 | 3,370 | 3,390 | 3,360 | 3,360 | 546,700 |
| 2006/12/28 | 3,380 | 3,390 | 3,350 | 3,370 | 1,027,900 |
| 2006/12/27 | 3,420 | 3,420 | 3,370 | 3,380 | 1,099,300 |
| 2006/12/26 | 3,420 | 3,430 | 3,370 | 3,410 | 800,500 |
| 2006/12/25 | 3,420 | 3,450 | 3,410 | 3,410 | 702,500 |
| 2006/12/22 | 3,420 | 3,430 | 3,380 | 3,410 | 1,119,900 |
| 2006/12/21 | 3,410 | 3,460 | 3,390 | 3,420 | 1,789,000 |
| 2006/12/20 | 3,370 | 3,410 | 3,360 | 3,390 | 2,131,500 |
| 2006/12/19 | 3,340 | 3,400 | 3,320 | 3,360 | 1,877,500 |
| 2006/12/18 | 3,370 | 3,390 | 3,340 | 3,350 | 2,088,000 |
| 2006/12/15 | 3,330 | 3,380 | 3,310 | 3,340 | 2,406,900 |
| 2006/12/14 | 3,280 | 3,310 | 3,270 | 3,290 | 1,121,300 |
| 2006/12/13 | 3,300 | 3,310 | 3,250 | 3,300 | 1,784,100 |
| 2006/12/12 | 3,300 | 3,330 | 3,280 | 3,300 | 3,566,100 |
| 2006/12/11 | 3,170 | 3,240 | 3,150 | 3,220 | 3,285,900 |
| 2006/12/08 | 3,130 | 3,190 | 3,110 | 3,120 | 4,684,400 |
| 2006/12/07 | 3,230 | 3,230 | 3,180 | 3,180 | 1,637,200 |
| 2006/12/06 | 3,160 | 3,210 | 3,120 | 3,200 | 2,630,000 |
| 2006/12/05 | 3,230 | 3,230 | 3,150 | 3,170 | 2,255,300 |
| 2006/12/04 | 3,170 | 3,210 | 3,160 | 3,180 | 2,648,700 |
| 2006/12/01 | 3,310 | 3,320 | 3,250 | 3,260 | 1,577,300 |
| 2006/11/30 | 3,330 | 3,340 | 3,270 | 3,320 | 1,985,600 |
| 2006/11/29 | 3,270 | 3,300 | 3,230 | 3,270 | 1,573,700 |
| 2006/11/28 | 3,210 | 3,250 | 3,180 | 3,230 | 2,715,700 |
| 2006/11/27 | 3,230 | 3,320 | 3,220 | 3,310 | 2,608,200 |
| 2006/11/24 | 3,340 | 3,350 | 3,270 | 3,280 | 2,533,900 |
| 2006/11/22 | 3,380 | 3,380 | 3,350 | 3,370 | 1,373,600 |
| 2006/11/21 | 3,380 | 3,400 | 3,370 | 3,370 | 1,954,000 |
| 2006/11/20 | 3,490 | 3,490 | 3,370 | 3,370 | 1,992,200 |
| 2006/11/17 | 3,410 | 3,530 | 3,410 | 3,480 | 1,907,300 |
| 2006/11/16 | 3,460 | 3,530 | 3,450 | 3,460 | 2,158,100 |
| 2006/11/15 | 3,570 | 3,590 | 3,540 | 3,540 | 1,618,900 |
| 2006/11/14 | 3,560 | 3,570 | 3,530 | 3,540 | 2,515,000 |
| 2006/11/13 | 3,620 | 3,620 | 3,500 | 3,540 | 2,181,600 |
| 2006/11/10 | 3,560 | 3,630 | 3,540 | 3,620 | 4,106,400 |
| 2006/11/09 | 3,550 | 3,570 | 3,510 | 3,570 | 2,234,900 |
| 2006/11/08 | 3,530 | 3,570 | 3,520 | 3,540 | 3,187,200 |
| 2006/11/07 | 3,420 | 3,500 | 3,400 | 3,500 | 2,332,000 |
| 2006/11/06 | 3,380 | 3,410 | 3,360 | 3,390 | 2,835,100 |
| 2006/11/02 | 3,430 | 3,440 | 3,380 | 3,420 | 3,303,500 |
| 2006/11/01 | 3,330 | 3,370 | 3,300 | 3,340 | 1,855,500 |
| 2006/10/31 | 3,280 | 3,360 | 3,270 | 3,320 | 2,607,900 |
| 2006/10/30 | 3,420 | 3,430 | 3,290 | 3,300 | 5,099,000 |
| 2006/10/27 | 3,470 | 3,500 | 3,450 | 3,470 | 2,468,000 |
| 2006/10/26 | 3,480 | 3,490 | 3,430 | 3,450 | 3,073,800 |
| 2006/10/25 | 3,430 | 3,490 | 3,420 | 3,480 | 4,130,300 |
| 2006/10/24 | 3,380 | 3,430 | 3,370 | 3,420 | 2,661,100 |
| 2006/10/23 | 3,320 | 3,330 | 3,300 | 3,320 | 2,120,800 |
| 2006/10/20 | 3,260 | 3,330 | 3,260 | 3,320 | 3,254,400 |
| 2006/10/19 | 3,210 | 3,240 | 3,200 | 3,210 | 1,834,800 |
| 2006/10/18 | 3,140 | 3,210 | 3,140 | 3,190 | 2,163,400 |
| 2006/10/17 | 3,150 | 3,170 | 3,130 | 3,140 | 1,109,600 |
| 2006/10/16 | 3,230 | 3,230 | 3,170 | 3,170 | 1,269,600 |
| 2006/10/13 | 3,210 | 3,240 | 3,180 | 3,180 | 2,060,700 |
| 2006/10/12 | 3,220 | 3,230 | 3,170 | 3,190 | 2,328,700 |
| 2006/10/11 | 3,210 | 3,270 | 3,210 | 3,240 | 3,201,900 |
| 2006/10/10 | 3,100 | 3,220 | 3,100 | 3,180 | 2,672,600 |
| 2006/10/06 | 3,150 | 3,150 | 3,100 | 3,120 | 974,400 |
| 2006/10/05 | 3,170 | 3,170 | 3,120 | 3,150 | 1,750,100 |
| 2006/10/04 | 3,140 | 3,180 | 3,090 | 3,090 | 1,670,000 |
| 2006/10/03 | 3,110 | 3,140 | 3,080 | 3,120 | 1,598,000 |
| 2006/10/02 | 3,030 | 3,110 | 3,020 | 3,090 | 2,834,600 |
| 2006/09/29 | 2,995 | 3,020 | 2,980 | 3,000 | 1,875,900 |
| 2006/09/28 | 2,970 | 2,980 | 2,945 | 2,980 | 1,396,900 |
| 2006/09/27 | 2,945 | 2,975 | 2,935 | 2,965 | 1,742,800 |
| 2006/09/26 | 2,975 | 2,975 | 2,920 | 2,935 | 1,150,000 |
| 2006/09/25 | 2,980 | 3,010 | 2,950 | 2,980 | 2,410,800 |
| 2006/09/22 | 2,965 | 2,980 | 2,940 | 2,960 | 1,520,100 |
| 2006/09/21 | 2,970 | 2,975 | 2,930 | 2,960 | 1,880,800 |
| 2006/09/20 | 2,990 | 2,990 | 2,940 | 2,970 | 2,455,400 |
| 2006/09/19 | 2,975 | 3,010 | 2,970 | 2,985 | 2,374,800 |
| 2006/09/15 | 2,930 | 2,965 | 2,915 | 2,950 | 1,411,800 |
| 2006/09/14 | 2,910 | 2,970 | 2,905 | 2,960 | 1,979,900 |
| 2006/09/13 | 2,920 | 2,930 | 2,890 | 2,895 | 1,515,100 |
| 2006/09/12 | 2,905 | 2,925 | 2,850 | 2,880 | 2,297,600 |
| 2006/09/11 | 3,000 | 3,000 | 2,905 | 2,910 | 2,114,100 |
| 2006/09/08 | 2,910 | 3,020 | 2,910 | 2,985 | 4,705,000 |
| 2006/09/07 | 2,985 | 3,010 | 2,915 | 2,945 | 3,314,700 |
| 2006/09/06 | 3,000 | 3,010 | 2,950 | 2,955 | 2,195,800 |
| 2006/09/05 | 2,965 | 2,975 | 2,935 | 2,950 | 1,794,200 |
| 2006/09/04 | 3,010 | 3,030 | 2,990 | 2,995 | 862,900 |
| 2006/09/01 | 3,010 | 3,030 | 2,945 | 2,985 | 2,171,500 |
| 2006/08/31 | 2,990 | 3,020 | 2,975 | 3,010 | 2,084,600 |
| 2006/08/30 | 2,970 | 2,995 | 2,965 | 2,985 | 3,508,000 |
| 2006/08/29 | 2,885 | 2,950 | 2,880 | 2,945 | 3,589,000 |
| 2006/08/28 | 2,875 | 2,875 | 2,830 | 2,845 | 1,130,700 |
| 2006/08/25 | 2,860 | 2,890 | 2,830 | 2,835 | 1,203,600 |
| 2006/08/24 | 2,900 | 2,900 | 2,855 | 2,865 | 1,751,100 |
| 2006/08/23 | 2,890 | 2,905 | 2,885 | 2,895 | 1,360,900 |
| 2006/08/22 | 2,865 | 2,910 | 2,845 | 2,885 | 1,052,200 |
| 2006/08/21 | 2,910 | 2,910 | 2,830 | 2,860 | 1,511,100 |
| 2006/08/18 | 2,905 | 2,945 | 2,885 | 2,920 | 1,668,900 |
| 2006/08/17 | 2,940 | 2,960 | 2,880 | 2,895 | 2,837,500 |
| 2006/08/16 | 2,940 | 2,955 | 2,920 | 2,945 | 2,699,000 |
| 2006/08/15 | 2,895 | 2,930 | 2,885 | 2,910 | 3,288,500 |
| 2006/08/14 | 2,820 | 2,895 | 2,815 | 2,895 | 1,519,700 |
| 2006/08/11 | 2,865 | 2,865 | 2,820 | 2,840 | 2,279,500 |
| 2006/08/10 | 2,890 | 2,905 | 2,815 | 2,845 | 4,833,000 |
| 2006/08/09 | 2,765 | 2,800 | 2,735 | 2,800 | 2,026,300 |
| 2006/08/08 | 2,710 | 2,755 | 2,705 | 2,745 | 1,682,900 |
| 2006/08/07 | 2,720 | 2,750 | 2,665 | 2,665 | 1,632,100 |
| 2006/08/04 | 2,770 | 2,790 | 2,755 | 2,760 | 1,656,200 |
| 2006/08/03 | 2,730 | 2,775 | 2,710 | 2,765 | 2,394,600 |
| 2006/08/02 | 2,675 | 2,710 | 2,630 | 2,700 | 2,242,200 |
| 2006/08/01 | 2,745 | 2,780 | 2,660 | 2,685 | 4,728,100 |
| 2006/07/31 | 2,815 | 2,820 | 2,780 | 2,805 | 1,686,200 |
| 2006/07/28 | 2,750 | 2,790 | 2,745 | 2,775 | 1,936,200 |
| 2006/07/27 | 2,705 | 2,760 | 2,705 | 2,755 | 2,213,800 |
| 2006/07/26 | 2,740 | 2,770 | 2,720 | 2,740 | 2,206,000 |
| 2006/07/25 | 2,725 | 2,760 | 2,710 | 2,750 | 3,679,000 |
| 2006/07/24 | 2,605 | 2,675 | 2,585 | 2,645 | 3,906,700 |
| 2006/07/21 | 2,570 | 2,615 | 2,555 | 2,580 | 4,702,400 |
| 2006/07/20 | 2,490 | 2,525 | 2,480 | 2,515 | 2,181,100 |
| 2006/07/19 | 2,415 | 2,455 | 2,415 | 2,435 | 1,639,700 |
| 2006/07/18 | 2,420 | 2,460 | 2,415 | 2,435 | 2,267,400 |
| 2006/07/14 | 2,470 | 2,525 | 2,450 | 2,460 | 3,419,200 |
| 2006/07/13 | 2,455 | 2,500 | 2,445 | 2,475 | 1,883,400 |
| 2006/07/12 | 2,505 | 2,525 | 2,470 | 2,495 | 1,533,200 |
| 2006/07/11 | 2,555 | 2,555 | 2,515 | 2,540 | 1,243,800 |
| 2006/07/10 | 2,505 | 2,550 | 2,485 | 2,545 | 1,830,500 |
| 2006/07/07 | 2,500 | 2,535 | 2,500 | 2,510 | 1,250,100 |
| 2006/07/06 | 2,500 | 2,525 | 2,480 | 2,490 | 1,532,600 |
| 2006/07/05 | 2,525 | 2,550 | 2,495 | 2,500 | 1,771,600 |
| 2006/07/04 | 2,550 | 2,560 | 2,535 | 2,550 | 1,945,200 |
| 2006/07/03 | 2,500 | 2,550 | 2,490 | 2,525 | 3,010,400 |
| 2006/06/30 | 2,455 | 2,490 | 2,450 | 2,475 | 3,104,700 |
| 2006/06/29 | 2,395 | 2,415 | 2,375 | 2,405 | 3,261,300 |
| 2006/06/28 | 2,335 | 2,375 | 2,335 | 2,365 | 2,659,700 |
| 2006/06/27 | 2,450 | 2,455 | 2,400 | 2,410 | 1,912,800 |
| 2006/06/26 | 2,405 | 2,470 | 2,405 | 2,450 | 1,536,900 |
| 2006/06/23 | 2,445 | 2,470 | 2,410 | 2,450 | 1,907,400 |
| 2006/06/22 | 2,390 | 2,460 | 2,390 | 2,445 | 2,438,300 |
| 2006/06/21 | 2,405 | 2,405 | 2,330 | 2,360 | 1,276,800 |
| 2006/06/20 | 2,390 | 2,395 | 2,360 | 2,365 | 1,028,800 |
| 2006/06/19 | 2,380 | 2,405 | 2,355 | 2,390 | 1,253,000 |
| 2006/06/16 | 2,345 | 2,410 | 2,345 | 2,385 | 3,099,200 |
| 2006/06/15 | 2,345 | 2,350 | 2,290 | 2,315 | 2,089,200 |
| 2006/06/14 | 2,250 | 2,345 | 2,230 | 2,310 | 2,219,000 |
| 2006/06/13 | 2,340 | 2,345 | 2,280 | 2,280 | 2,558,300 |
| 2006/06/12 | 2,350 | 2,410 | 2,340 | 2,405 | 3,138,700 |
| 2006/06/09 | 2,350 | 2,460 | 2,335 | 2,420 | 5,682,600 |
| 2006/06/08 | 2,415 | 2,440 | 2,345 | 2,390 | 2,689,700 |
| 2006/06/07 | 2,505 | 2,510 | 2,460 | 2,465 | 1,867,100 |
| 2006/06/06 | 2,535 | 2,560 | 2,510 | 2,515 | 2,420,600 |
| 2006/06/05 | 2,635 | 2,635 | 2,595 | 2,615 | 2,428,600 |
| 2006/06/02 | 2,665 | 2,675 | 2,590 | 2,675 | 1,899,400 |
| 2006/06/01 | 2,680 | 2,680 | 2,580 | 2,600 | 1,275,500 |
| 2006/05/31 | 2,670 | 2,670 | 2,590 | 2,600 | 1,810,600 |
| 2006/05/30 | 2,585 | 2,695 | 2,585 | 2,685 | 2,837,200 |
| 2006/05/29 | 2,605 | 2,635 | 2,565 | 2,580 | 1,415,400 |
| 2006/05/26 | 2,570 | 2,630 | 2,535 | 2,580 | 1,359,800 |
| 2006/05/25 | 2,640 | 2,645 | 2,550 | 2,565 | 2,046,000 |
| 2006/05/24 | 2,520 | 2,645 | 2,490 | 2,640 | 3,049,800 |
| 2006/05/23 | 2,580 | 2,590 | 2,510 | 2,540 | 2,724,100 |
| 2006/05/22 | 2,745 | 2,755 | 2,600 | 2,620 | 2,604,200 |
| 2006/05/19 | 2,725 | 2,760 | 2,715 | 2,760 | 1,448,600 |
| 2006/05/18 | 2,700 | 2,755 | 2,675 | 2,755 | 2,959,900 |
| 2006/05/17 | 2,655 | 2,750 | 2,650 | 2,740 | 2,225,800 |
| 2006/05/16 | 2,740 | 2,770 | 2,650 | 2,675 | 1,708,400 |
| 2006/05/15 | 2,625 | 2,670 | 2,605 | 2,665 | 1,705,800 |
| 2006/05/12 | 2,705 | 2,715 | 2,660 | 2,690 | 1,680,000 |
| 2006/05/11 | 2,760 | 2,810 | 2,730 | 2,750 | 1,103,300 |
| 2006/05/10 | 2,850 | 2,860 | 2,770 | 2,780 | 1,292,500 |
| 2006/05/09 | 2,865 | 2,870 | 2,845 | 2,855 | 958,800 |
| 2006/05/08 | 2,930 | 2,930 | 2,850 | 2,865 | 2,289,300 |
| 2006/05/02 | 2,750 | 2,855 | 2,750 | 2,850 | 1,838,500 |
| 2006/05/01 | 2,750 | 2,775 | 2,650 | 2,740 | 3,464,900 |
| 2006/04/28 | 2,800 | 2,840 | 2,760 | 2,780 | 1,982,000 |
| 2006/04/27 | 2,840 | 2,885 | 2,840 | 2,850 | 1,409,700 |
| 2006/04/26 | 2,780 | 2,840 | 2,780 | 2,835 | 1,638,800 |
| 2006/04/25 | 2,825 | 2,835 | 2,750 | 2,790 | 2,310,600 |
| 2006/04/24 | 2,955 | 2,955 | 2,815 | 2,855 | 2,756,800 |
| 2006/04/21 | 2,920 | 3,000 | 2,905 | 2,985 | 2,335,300 |
| 2006/04/20 | 2,880 | 2,920 | 2,855 | 2,905 | 1,778,200 |
| 2006/04/19 | 2,880 | 2,885 | 2,850 | 2,855 | 1,296,500 |
| 2006/04/18 | 2,865 | 2,885 | 2,820 | 2,885 | 1,616,200 |
| 2006/04/17 | 2,825 | 2,880 | 2,815 | 2,860 | 1,946,000 |
| 2006/04/14 | 2,835 | 2,835 | 2,795 | 2,815 | 1,572,100 |
| 2006/04/13 | 2,780 | 2,825 | 2,750 | 2,795 | 1,256,400 |
| 2006/04/12 | 2,835 | 2,845 | 2,780 | 2,780 | 966,200 |
| 2006/04/11 | 2,815 | 2,850 | 2,805 | 2,820 | 1,478,800 |
| 2006/04/10 | 2,790 | 2,810 | 2,775 | 2,790 | 940,800 |
| 2006/04/07 | 2,760 | 2,815 | 2,760 | 2,790 | 1,542,000 |
| 2006/04/06 | 2,760 | 2,830 | 2,745 | 2,795 | 2,293,200 |
| 2006/04/05 | 2,705 | 2,755 | 2,685 | 2,715 | 2,215,300 |
| 2006/04/04 | 2,690 | 2,740 | 2,690 | 2,700 | 2,527,700 |
| 2006/04/03 | 2,700 | 2,725 | 2,690 | 2,690 | 2,571,500 |
| 2006/03/31 | 2,800 | 2,800 | 2,685 | 2,705 | 2,105,500 |
| 2006/03/30 | 2,760 | 2,795 | 2,750 | 2,775 | 1,712,500 |
| 2006/03/29 | 2,730 | 2,780 | 2,715 | 2,740 | 2,318,800 |
| 2006/03/28 | 2,650 | 2,765 | 2,645 | 2,715 | 3,369,000 |
| 2006/03/27 | 2,580 | 2,635 | 2,580 | 2,610 | 1,490,400 |
| 2006/03/24 | 2,590 | 2,625 | 2,560 | 2,580 | 939,300 |
| 2006/03/23 | 2,565 | 2,595 | 2,540 | 2,560 | 1,422,500 |
| 2006/03/22 | 2,625 | 2,625 | 2,560 | 2,570 | 1,015,800 |
| 2006/03/20 | 2,525 | 2,610 | 2,525 | 2,600 | 859,400 |
| 2006/03/17 | 2,505 | 2,545 | 2,500 | 2,545 | 689,900 |
| 2006/03/16 | 2,580 | 2,590 | 2,520 | 2,525 | 1,089,200 |
| 2006/03/15 | 2,545 | 2,570 | 2,530 | 2,540 | 1,925,400 |
| 2006/03/14 | 2,645 | 2,645 | 2,570 | 2,570 | 1,336,900 |
| 2006/03/13 | 2,645 | 2,670 | 2,585 | 2,610 | 1,740,600 |
| 2006/03/10 | 2,590 | 2,675 | 2,575 | 2,605 | 4,138,800 |
| 2006/03/09 | 2,570 | 2,600 | 2,550 | 2,595 | 1,505,400 |
| 2006/03/08 | 2,555 | 2,575 | 2,515 | 2,570 | 2,384,000 |
| 2006/03/07 | 2,570 | 2,680 | 2,525 | 2,565 | 6,322,200 |
| 2006/03/06 | 2,400 | 2,495 | 2,390 | 2,490 | 3,977,500 |
| 2006/03/03 | 2,470 | 2,515 | 2,465 | 2,500 | 3,527,900 |
| 2006/03/02 | 2,420 | 2,505 | 2,415 | 2,475 | 4,407,600 |
| 2006/03/01 | 2,340 | 2,365 | 2,320 | 2,350 | 2,594,300 |
| 2006/02/28 | 2,260 | 2,330 | 2,260 | 2,320 | 2,479,100 |
| 2006/02/27 | 2,295 | 2,360 | 2,275 | 2,300 | 3,206,000 |
| 2006/02/24 | 2,280 | 2,280 | 2,240 | 2,255 | 1,414,600 |
| 2006/02/23 | 2,250 | 2,300 | 2,240 | 2,300 | 2,120,800 |
| 2006/02/22 | 2,255 | 2,275 | 2,230 | 2,250 | 1,548,500 |
| 2006/02/21 | 2,205 | 2,240 | 2,205 | 2,230 | 1,565,800 |
| 2006/02/20 | 2,220 | 2,250 | 2,190 | 2,200 | 1,957,600 |
| 2006/02/17 | 2,285 | 2,290 | 2,255 | 2,260 | 2,048,000 |
| 2006/02/16 | 2,280 | 2,320 | 2,275 | 2,285 | 1,704,000 |
| 2006/02/15 | 2,350 | 2,365 | 2,285 | 2,295 | 1,528,700 |
| 2006/02/14 | 2,305 | 2,350 | 2,295 | 2,335 | 1,381,000 |
| 2006/02/13 | 2,325 | 2,350 | 2,285 | 2,295 | 1,286,300 |
| 2006/02/10 | 2,295 | 2,345 | 2,275 | 2,335 | 2,270,600 |
| 2006/02/09 | 2,295 | 2,315 | 2,270 | 2,295 | 2,618,200 |
| 2006/02/08 | 2,350 | 2,355 | 2,305 | 2,305 | 1,752,900 |
| 2006/02/07 | 2,370 | 2,395 | 2,360 | 2,365 | 1,275,300 |
| 2006/02/06 | 2,345 | 2,380 | 2,335 | 2,370 | 1,927,200 |
| 2006/02/03 | 2,360 | 2,385 | 2,335 | 2,345 | 1,422,400 |
| 2006/02/02 | 2,360 | 2,395 | 2,360 | 2,385 | 2,016,500 |
| 2006/02/01 | 2,310 | 2,375 | 2,310 | 2,350 | 1,677,200 |
| 2006/01/31 | 2,415 | 2,420 | 2,380 | 2,390 | 1,793,000 |
| 2006/01/30 | 2,380 | 2,415 | 2,370 | 2,385 | 2,131,300 |
| 2006/01/27 | 2,275 | 2,350 | 2,255 | 2,345 | 2,948,900 |
| 2006/01/26 | 2,235 | 2,250 | 2,210 | 2,240 | 2,069,500 |
| 2006/01/25 | 2,210 | 2,235 | 2,165 | 2,165 | 1,474,000 |
| 2006/01/24 | 2,185 | 2,210 | 2,160 | 2,200 | 2,098,800 |
| 2006/01/23 | 2,125 | 2,150 | 2,110 | 2,115 | 1,316,000 |
| 2006/01/20 | 2,140 | 2,160 | 2,120 | 2,135 | 1,707,700 |
| 2006/01/19 | 2,100 | 2,185 | 2,070 | 2,150 | 2,083,200 |
| 2006/01/18 | 2,120 | 2,140 | 2,060 | 2,075 | 2,236,600 |
| 2006/01/17 | 2,140 | 2,175 | 2,100 | 2,100 | 2,150,200 |
| 2006/01/16 | 2,185 | 2,195 | 2,145 | 2,145 | 1,736,200 |
| 2006/01/13 | 2,275 | 2,275 | 2,190 | 2,195 | 1,825,700 |
| 2006/01/12 | 2,245 | 2,260 | 2,230 | 2,255 | 1,690,500 |
| 2006/01/11 | 2,195 | 2,245 | 2,170 | 2,245 | 1,598,300 |
| 2006/01/10 | 2,220 | 2,235 | 2,175 | 2,175 | 1,232,200 |
| 2006/01/06 | 2,210 | 2,210 | 2,195 | 2,205 | 1,507,300 |
| 2006/01/05 | 2,200 | 2,210 | 2,195 | 2,205 | 1,698,800 |
| 2006/01/04 | 2,225 | 2,230 | 2,185 | 2,195 | 797,400 |