ヤマハ発動機(7272)の株価時系列情報
ヤマハ発動機(7272)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 | 3,750 | 3,760 | 3,730 | 3,740 | 431,000 |
| 2006/12/28 | 3,740 | 3,750 | 3,670 | 3,700 | 528,900 |
| 2006/12/27 | 3,690 | 3,730 | 3,670 | 3,720 | 603,500 |
| 2006/12/26 | 3,630 | 3,690 | 3,620 | 3,670 | 700,200 |
| 2006/12/25 | 3,690 | 3,690 | 3,630 | 3,640 | 545,100 |
| 2006/12/22 | 3,650 | 3,680 | 3,630 | 3,670 | 1,300,100 |
| 2006/12/21 | 3,570 | 3,660 | 3,560 | 3,620 | 1,713,800 |
| 2006/12/20 | 3,510 | 3,570 | 3,500 | 3,570 | 886,900 |
| 2006/12/19 | 3,510 | 3,530 | 3,480 | 3,480 | 1,537,900 |
| 2006/12/18 | 3,520 | 3,580 | 3,520 | 3,550 | 818,700 |
| 2006/12/15 | 3,570 | 3,580 | 3,510 | 3,520 | 1,287,400 |
| 2006/12/14 | 3,480 | 3,560 | 3,480 | 3,520 | 1,787,000 |
| 2006/12/13 | 3,520 | 3,520 | 3,460 | 3,490 | 1,325,400 |
| 2006/12/12 | 3,520 | 3,600 | 3,510 | 3,530 | 2,073,900 |
| 2006/12/11 | 3,320 | 3,550 | 3,300 | 3,460 | 2,518,200 |
| 2006/12/08 | 3,270 | 3,310 | 3,260 | 3,290 | 2,088,100 |
| 2006/12/07 | 3,340 | 3,350 | 3,240 | 3,250 | 2,072,300 |
| 2006/12/06 | 3,290 | 3,400 | 3,270 | 3,330 | 3,186,800 |
| 2006/12/05 | 3,310 | 3,310 | 3,260 | 3,290 | 2,133,700 |
| 2006/12/04 | 3,230 | 3,270 | 3,220 | 3,270 | 2,534,600 |
| 2006/12/01 | 3,170 | 3,200 | 3,150 | 3,190 | 1,279,200 |
| 2006/11/30 | 3,160 | 3,190 | 3,150 | 3,180 | 1,474,700 |
| 2006/11/29 | 3,140 | 3,200 | 3,130 | 3,150 | 1,784,900 |
| 2006/11/28 | 3,060 | 3,070 | 3,020 | 3,070 | 697,200 |
| 2006/11/27 | 3,030 | 3,090 | 3,030 | 3,060 | 2,578,200 |
| 2006/11/24 | 3,110 | 3,210 | 3,110 | 3,180 | 2,373,300 |
| 2006/11/22 | 3,070 | 3,160 | 3,060 | 3,140 | 1,156,600 |
| 2006/11/21 | 3,140 | 3,150 | 3,090 | 3,120 | 1,085,600 |
| 2006/11/20 | 3,200 | 3,210 | 3,090 | 3,090 | 1,007,400 |
| 2006/11/17 | 3,210 | 3,240 | 3,200 | 3,220 | 891,700 |
| 2006/11/16 | 3,200 | 3,230 | 3,190 | 3,230 | 855,500 |
| 2006/11/15 | 3,210 | 3,230 | 3,200 | 3,200 | 914,300 |
| 2006/11/14 | 3,230 | 3,250 | 3,200 | 3,230 | 867,800 |
| 2006/11/13 | 3,210 | 3,230 | 3,190 | 3,190 | 1,012,900 |
| 2006/11/10 | 3,210 | 3,260 | 3,200 | 3,240 | 1,165,100 |
| 2006/11/09 | 3,230 | 3,270 | 3,220 | 3,230 | 839,500 |
| 2006/11/08 | 3,220 | 3,260 | 3,220 | 3,230 | 1,261,300 |
| 2006/11/07 | 3,230 | 3,240 | 3,200 | 3,210 | 941,000 |
| 2006/11/06 | 3,190 | 3,240 | 3,180 | 3,200 | 1,104,800 |
| 2006/11/02 | 3,270 | 3,270 | 3,220 | 3,240 | 1,267,700 |
| 2006/11/01 | 3,200 | 3,240 | 3,190 | 3,220 | 1,041,000 |
| 2006/10/31 | 3,230 | 3,230 | 3,190 | 3,200 | 1,962,100 |
| 2006/10/30 | 3,200 | 3,200 | 3,130 | 3,180 | 2,326,200 |
| 2006/10/27 | 3,310 | 3,330 | 3,270 | 3,280 | 1,051,900 |
| 2006/10/26 | 3,310 | 3,360 | 3,300 | 3,330 | 1,230,500 |
| 2006/10/25 | 3,370 | 3,400 | 3,340 | 3,360 | 884,700 |
| 2006/10/24 | 3,440 | 3,450 | 3,380 | 3,400 | 1,046,500 |
| 2006/10/23 | 3,380 | 3,440 | 3,340 | 3,390 | 2,093,700 |
| 2006/10/20 | 3,300 | 3,400 | 3,300 | 3,360 | 1,818,400 |
| 2006/10/19 | 3,280 | 3,320 | 3,260 | 3,310 | 1,314,600 |
| 2006/10/18 | 3,270 | 3,290 | 3,220 | 3,260 | 806,000 |
| 2006/10/17 | 3,260 | 3,290 | 3,220 | 3,260 | 727,800 |
| 2006/10/16 | 3,210 | 3,230 | 3,210 | 3,220 | 317,100 |
| 2006/10/13 | 3,200 | 3,220 | 3,190 | 3,200 | 898,000 |
| 2006/10/12 | 3,200 | 3,200 | 3,140 | 3,160 | 505,100 |
| 2006/10/11 | 3,210 | 3,220 | 3,140 | 3,170 | 927,900 |
| 2006/10/10 | 3,130 | 3,230 | 3,130 | 3,210 | 831,900 |
| 2006/10/06 | 3,220 | 3,220 | 3,180 | 3,200 | 579,200 |
| 2006/10/05 | 3,250 | 3,270 | 3,240 | 3,270 | 1,010,500 |
| 2006/10/04 | 3,230 | 3,230 | 3,150 | 3,170 | 835,000 |
| 2006/10/03 | 3,170 | 3,230 | 3,150 | 3,200 | 1,254,200 |
| 2006/10/02 | 3,130 | 3,230 | 3,130 | 3,220 | 1,060,400 |
| 2006/09/29 | 3,120 | 3,140 | 3,100 | 3,130 | 544,000 |
| 2006/09/28 | 3,100 | 3,140 | 3,090 | 3,140 | 896,100 |
| 2006/09/27 | 3,030 | 3,080 | 3,010 | 3,080 | 790,900 |
| 2006/09/26 | 3,070 | 3,070 | 2,980 | 3,010 | 499,300 |
| 2006/09/25 | 3,030 | 3,050 | 2,950 | 3,050 | 764,100 |
| 2006/09/22 | 2,995 | 3,050 | 2,985 | 2,985 | 666,700 |
| 2006/09/21 | 3,030 | 3,050 | 2,965 | 3,040 | 553,100 |
| 2006/09/20 | 3,030 | 3,030 | 2,985 | 3,010 | 508,300 |
| 2006/09/19 | 3,050 | 3,090 | 3,030 | 3,050 | 827,900 |
| 2006/09/15 | 3,040 | 3,040 | 2,980 | 3,020 | 549,800 |
| 2006/09/14 | 2,990 | 3,070 | 2,980 | 3,030 | 818,600 |
| 2006/09/13 | 2,990 | 3,010 | 2,950 | 2,975 | 579,400 |
| 2006/09/12 | 3,020 | 3,020 | 2,945 | 2,950 | 659,300 |
| 2006/09/11 | 3,070 | 3,080 | 2,995 | 2,995 | 826,900 |
| 2006/09/08 | 3,010 | 3,090 | 3,010 | 3,060 | 954,200 |
| 2006/09/07 | 3,100 | 3,110 | 3,020 | 3,050 | 1,128,700 |
| 2006/09/06 | 3,170 | 3,170 | 3,120 | 3,130 | 555,700 |
| 2006/09/05 | 3,170 | 3,180 | 3,140 | 3,180 | 444,500 |
| 2006/09/04 | 3,190 | 3,190 | 3,160 | 3,160 | 367,600 |
| 2006/09/01 | 3,130 | 3,170 | 3,110 | 3,140 | 605,000 |
| 2006/08/31 | 3,100 | 3,150 | 3,070 | 3,130 | 670,000 |
| 2006/08/30 | 3,100 | 3,100 | 3,050 | 3,070 | 486,300 |
| 2006/08/29 | 3,100 | 3,120 | 3,070 | 3,080 | 587,000 |
| 2006/08/28 | 3,090 | 3,120 | 3,050 | 3,050 | 482,500 |
| 2006/08/25 | 3,110 | 3,130 | 3,050 | 3,080 | 1,122,800 |
| 2006/08/24 | 3,140 | 3,140 | 3,110 | 3,120 | 476,000 |
| 2006/08/23 | 3,130 | 3,170 | 3,120 | 3,140 | 670,300 |
| 2006/08/22 | 3,150 | 3,190 | 3,130 | 3,150 | 815,700 |
| 2006/08/21 | 3,190 | 3,190 | 3,130 | 3,160 | 727,500 |
| 2006/08/18 | 3,190 | 3,200 | 3,170 | 3,180 | 486,200 |
| 2006/08/17 | 3,190 | 3,220 | 3,180 | 3,190 | 891,800 |
| 2006/08/16 | 3,210 | 3,210 | 3,160 | 3,190 | 702,500 |
| 2006/08/15 | 3,180 | 3,210 | 3,160 | 3,190 | 911,200 |
| 2006/08/14 | 3,160 | 3,190 | 3,140 | 3,160 | 421,500 |
| 2006/08/11 | 3,170 | 3,190 | 3,140 | 3,160 | 679,800 |
| 2006/08/10 | 3,160 | 3,210 | 3,150 | 3,190 | 1,011,000 |
| 2006/08/09 | 3,170 | 3,180 | 3,100 | 3,170 | 1,348,100 |
| 2006/08/08 | 3,100 | 3,140 | 3,090 | 3,140 | 1,455,400 |
| 2006/08/07 | 3,120 | 3,150 | 3,070 | 3,080 | 1,215,100 |
| 2006/08/04 | 3,130 | 3,150 | 3,070 | 3,090 | 1,336,800 |
| 2006/08/03 | 3,090 | 3,150 | 3,080 | 3,140 | 1,687,900 |
| 2006/08/02 | 3,020 | 3,040 | 2,995 | 3,040 | 1,191,900 |
| 2006/08/01 | 2,990 | 3,090 | 2,970 | 3,070 | 2,120,300 |
| 2006/07/31 | 3,090 | 3,090 | 2,980 | 2,985 | 1,158,000 |
| 2006/07/28 | 3,000 | 3,010 | 2,985 | 3,000 | 565,400 |
| 2006/07/27 | 3,010 | 3,010 | 2,925 | 2,995 | 650,400 |
| 2006/07/26 | 2,985 | 3,010 | 2,975 | 3,000 | 924,800 |
| 2006/07/25 | 2,985 | 2,985 | 2,955 | 2,980 | 523,400 |
| 2006/07/24 | 2,855 | 2,965 | 2,855 | 2,930 | 1,011,500 |
| 2006/07/21 | 2,930 | 2,965 | 2,870 | 2,875 | 1,245,800 |
| 2006/07/20 | 2,930 | 2,930 | 2,855 | 2,890 | 671,500 |
| 2006/07/19 | 2,805 | 2,845 | 2,800 | 2,815 | 875,600 |
| 2006/07/18 | 2,865 | 2,890 | 2,770 | 2,795 | 1,345,600 |
| 2006/07/14 | 2,945 | 2,945 | 2,890 | 2,905 | 1,512,800 |
| 2006/07/13 | 3,010 | 3,040 | 2,855 | 2,940 | 3,542,000 |
| 2006/07/12 | 3,160 | 3,170 | 3,050 | 3,070 | 1,393,500 |
| 2006/07/11 | 3,160 | 3,240 | 3,120 | 3,240 | 2,477,600 |
| 2006/07/10 | 3,030 | 3,110 | 2,990 | 3,110 | 904,600 |
| 2006/07/07 | 3,040 | 3,070 | 3,020 | 3,030 | 592,100 |
| 2006/07/06 | 3,030 | 3,050 | 2,970 | 3,010 | 292,600 |
| 2006/07/05 | 3,060 | 3,080 | 3,020 | 3,020 | 388,800 |
| 2006/07/04 | 3,110 | 3,130 | 3,080 | 3,100 | 926,100 |
| 2006/07/03 | 3,040 | 3,080 | 3,010 | 3,060 | 794,100 |
| 2006/06/30 | 3,010 | 3,020 | 2,940 | 2,990 | 768,200 |
| 2006/06/29 | 2,885 | 2,925 | 2,880 | 2,890 | 702,300 |
| 2006/06/28 | 2,885 | 2,895 | 2,835 | 2,845 | 1,164,700 |
| 2006/06/27 | 2,900 | 2,945 | 2,900 | 2,930 | 938,200 |
| 2006/06/26 | 2,835 | 2,900 | 2,825 | 2,900 | 505,100 |
| 2006/06/23 | 2,830 | 2,845 | 2,795 | 2,845 | 522,800 |
| 2006/06/22 | 2,830 | 2,890 | 2,825 | 2,890 | 458,600 |
| 2006/06/21 | 2,835 | 2,865 | 2,755 | 2,790 | 420,600 |
| 2006/06/20 | 2,845 | 2,930 | 2,830 | 2,850 | 913,300 |
| 2006/06/19 | 2,820 | 2,865 | 2,795 | 2,855 | 599,800 |
| 2006/06/16 | 2,835 | 2,855 | 2,805 | 2,820 | 635,000 |
| 2006/06/15 | 2,730 | 2,775 | 2,710 | 2,730 | 668,300 |
| 2006/06/14 | 2,615 | 2,740 | 2,615 | 2,720 | 1,690,800 |
| 2006/06/13 | 2,745 | 2,780 | 2,660 | 2,660 | 796,400 |
| 2006/06/12 | 2,850 | 2,870 | 2,800 | 2,825 | 586,100 |
| 2006/06/09 | 2,810 | 2,885 | 2,775 | 2,845 | 1,441,800 |
| 2006/06/08 | 2,865 | 2,865 | 2,795 | 2,820 | 849,500 |
| 2006/06/07 | 2,910 | 2,950 | 2,875 | 2,880 | 597,900 |
| 2006/06/06 | 2,970 | 2,985 | 2,940 | 2,945 | 583,000 |
| 2006/06/05 | 3,050 | 3,060 | 3,010 | 3,010 | 636,200 |
| 2006/06/02 | 3,020 | 3,050 | 2,950 | 3,050 | 831,800 |
| 2006/06/01 | 3,080 | 3,090 | 3,000 | 3,020 | 404,600 |
| 2006/05/31 | 3,090 | 3,090 | 2,995 | 2,995 | 1,475,600 |
| 2006/05/30 | 3,060 | 3,080 | 3,030 | 3,060 | 393,900 |
| 2006/05/29 | 3,090 | 3,100 | 3,020 | 3,030 | 315,200 |
| 2006/05/26 | 3,000 | 3,080 | 2,990 | 3,050 | 788,200 |
| 2006/05/25 | 2,965 | 3,010 | 2,945 | 2,965 | 1,037,400 |
| 2006/05/24 | 2,960 | 2,980 | 2,905 | 2,980 | 1,382,500 |
| 2006/05/23 | 2,985 | 2,990 | 2,920 | 2,930 | 1,272,900 |
| 2006/05/22 | 3,130 | 3,150 | 3,040 | 3,040 | 669,900 |
| 2006/05/19 | 3,130 | 3,140 | 3,080 | 3,130 | 610,500 |
| 2006/05/18 | 3,100 | 3,160 | 3,060 | 3,140 | 1,159,800 |
| 2006/05/17 | 3,060 | 3,120 | 3,050 | 3,120 | 1,025,100 |
| 2006/05/16 | 3,180 | 3,210 | 3,050 | 3,050 | 682,600 |
| 2006/05/15 | 3,050 | 3,140 | 3,050 | 3,130 | 581,500 |
| 2006/05/12 | 3,150 | 3,170 | 3,080 | 3,150 | 992,700 |
| 2006/05/11 | 3,280 | 3,280 | 3,230 | 3,240 | 981,600 |
| 2006/05/10 | 3,270 | 3,310 | 3,210 | 3,230 | 1,105,000 |
| 2006/05/09 | 3,380 | 3,400 | 3,300 | 3,330 | 1,475,300 |
| 2006/05/08 | 3,420 | 3,470 | 3,390 | 3,410 | 2,484,600 |
| 2006/05/02 | 3,190 | 3,330 | 3,180 | 3,320 | 2,534,300 |
| 2006/05/01 | 3,190 | 3,200 | 3,160 | 3,170 | 958,800 |
| 2006/04/28 | 3,170 | 3,180 | 3,070 | 3,140 | 1,243,500 |
| 2006/04/27 | 3,170 | 3,210 | 3,130 | 3,180 | 874,000 |
| 2006/04/26 | 3,100 | 3,150 | 3,060 | 3,120 | 1,018,100 |
| 2006/04/25 | 3,140 | 3,150 | 3,020 | 3,050 | 1,171,500 |
| 2006/04/24 | 3,230 | 3,230 | 3,140 | 3,170 | 1,387,500 |
| 2006/04/21 | 3,130 | 3,250 | 3,110 | 3,240 | 1,697,000 |
| 2006/04/20 | 3,100 | 3,160 | 3,090 | 3,140 | 722,200 |
| 2006/04/19 | 3,190 | 3,200 | 3,070 | 3,080 | 1,170,700 |
| 2006/04/18 | 3,000 | 3,090 | 2,995 | 3,050 | 1,364,400 |
| 2006/04/17 | 3,060 | 3,100 | 3,050 | 3,050 | 751,400 |
| 2006/04/14 | 3,130 | 3,160 | 3,080 | 3,090 | 1,056,400 |
| 2006/04/13 | 3,100 | 3,150 | 3,080 | 3,110 | 873,500 |
| 2006/04/12 | 3,180 | 3,180 | 3,070 | 3,080 | 1,451,100 |
| 2006/04/11 | 3,220 | 3,240 | 3,180 | 3,230 | 677,900 |
| 2006/04/10 | 3,170 | 3,260 | 3,160 | 3,230 | 2,003,200 |
| 2006/04/07 | 3,100 | 3,220 | 3,090 | 3,220 | 2,647,000 |
| 2006/04/06 | 2,980 | 3,100 | 2,975 | 3,080 | 2,524,000 |
| 2006/04/05 | 2,900 | 2,940 | 2,860 | 2,860 | 1,258,700 |
| 2006/04/04 | 2,970 | 2,970 | 2,910 | 2,910 | 1,463,600 |
| 2006/04/03 | 2,915 | 2,975 | 2,900 | 2,970 | 969,000 |
| 2006/03/31 | 2,890 | 2,925 | 2,880 | 2,910 | 841,800 |
| 2006/03/30 | 2,890 | 2,910 | 2,880 | 2,890 | 1,070,800 |
| 2006/03/29 | 2,845 | 2,895 | 2,840 | 2,865 | 1,238,300 |
| 2006/03/28 | 2,765 | 2,840 | 2,740 | 2,840 | 1,420,700 |
| 2006/03/27 | 2,700 | 2,725 | 2,665 | 2,710 | 1,004,600 |
| 2006/03/24 | 2,715 | 2,740 | 2,705 | 2,730 | 480,400 |
| 2006/03/23 | 2,750 | 2,755 | 2,725 | 2,730 | 332,300 |
| 2006/03/22 | 2,780 | 2,780 | 2,710 | 2,735 | 877,000 |
| 2006/03/20 | 2,665 | 2,750 | 2,645 | 2,740 | 1,015,100 |
| 2006/03/17 | 2,660 | 2,670 | 2,610 | 2,625 | 553,200 |
| 2006/03/16 | 2,700 | 2,710 | 2,655 | 2,655 | 641,600 |
| 2006/03/15 | 2,675 | 2,710 | 2,650 | 2,660 | 698,400 |
| 2006/03/14 | 2,710 | 2,730 | 2,660 | 2,665 | 822,300 |
| 2006/03/13 | 2,715 | 2,725 | 2,690 | 2,705 | 776,800 |
| 2006/03/10 | 2,700 | 2,775 | 2,680 | 2,730 | 2,117,200 |
| 2006/03/09 | 2,520 | 2,620 | 2,520 | 2,620 | 925,600 |
| 2006/03/08 | 2,520 | 2,570 | 2,505 | 2,515 | 1,124,900 |
| 2006/03/07 | 2,585 | 2,585 | 2,555 | 2,560 | 873,400 |
| 2006/03/06 | 2,580 | 2,580 | 2,530 | 2,550 | 1,401,300 |
| 2006/03/03 | 2,640 | 2,650 | 2,595 | 2,605 | 950,600 |
| 2006/03/02 | 2,660 | 2,660 | 2,605 | 2,605 | 902,000 |
| 2006/03/01 | 2,610 | 2,620 | 2,570 | 2,580 | 1,477,200 |
| 2006/02/28 | 2,620 | 2,700 | 2,595 | 2,690 | 1,312,700 |
| 2006/02/27 | 2,715 | 2,720 | 2,660 | 2,660 | 685,700 |
| 2006/02/24 | 2,675 | 2,710 | 2,625 | 2,710 | 881,200 |
| 2006/02/23 | 2,740 | 2,755 | 2,700 | 2,710 | 982,400 |
| 2006/02/22 | 2,655 | 2,735 | 2,650 | 2,710 | 1,417,400 |
| 2006/02/21 | 2,580 | 2,670 | 2,575 | 2,650 | 1,526,500 |
| 2006/02/20 | 2,540 | 2,610 | 2,505 | 2,540 | 1,141,300 |
| 2006/02/17 | 2,585 | 2,595 | 2,510 | 2,545 | 1,137,900 |
| 2006/02/16 | 2,630 | 2,635 | 2,565 | 2,605 | 1,578,900 |
| 2006/02/15 | 2,750 | 2,760 | 2,630 | 2,645 | 1,746,400 |
| 2006/02/14 | 2,650 | 2,715 | 2,595 | 2,695 | 1,226,500 |
| 2006/02/13 | 2,755 | 2,755 | 2,640 | 2,655 | 1,111,900 |
| 2006/02/10 | 2,810 | 2,820 | 2,670 | 2,740 | 2,323,100 |
| 2006/02/09 | 2,870 | 2,900 | 2,800 | 2,825 | 1,402,200 |
| 2006/02/08 | 2,940 | 2,965 | 2,890 | 2,900 | 1,292,200 |
| 2006/02/07 | 2,890 | 2,975 | 2,890 | 2,930 | 997,400 |
| 2006/02/06 | 2,900 | 2,900 | 2,840 | 2,890 | 1,373,600 |
| 2006/02/03 | 2,905 | 2,930 | 2,895 | 2,905 | 1,742,800 |
| 2006/02/02 | 3,020 | 3,040 | 2,970 | 2,975 | 1,178,300 |
| 2006/02/01 | 3,010 | 3,040 | 2,985 | 2,995 | 1,196,300 |
| 2006/01/31 | 2,985 | 3,080 | 2,960 | 3,010 | 2,380,700 |
| 2006/01/30 | 2,920 | 3,000 | 2,860 | 2,995 | 2,698,400 |
| 2006/01/27 | 2,995 | 2,995 | 2,925 | 2,940 | 1,480,400 |
| 2006/01/26 | 2,825 | 2,930 | 2,820 | 2,925 | 1,832,500 |
| 2006/01/25 | 2,775 | 2,830 | 2,725 | 2,780 | 1,887,900 |
| 2006/01/24 | 2,655 | 2,745 | 2,650 | 2,705 | 2,815,200 |
| 2006/01/23 | 2,505 | 2,770 | 2,505 | 2,670 | 4,248,400 |
| 2006/01/20 | 2,965 | 2,965 | 2,860 | 2,905 | 721,000 |
| 2006/01/19 | 2,760 | 2,900 | 2,755 | 2,855 | 1,122,400 |
| 2006/01/18 | 2,925 | 2,950 | 2,700 | 2,800 | 1,344,900 |
| 2006/01/17 | 2,965 | 3,000 | 2,905 | 2,965 | 1,160,200 |
| 2006/01/16 | 3,030 | 3,040 | 2,995 | 3,010 | 754,600 |
| 2006/01/13 | 3,080 | 3,100 | 3,030 | 3,050 | 797,600 |
| 2006/01/12 | 3,000 | 3,070 | 2,995 | 3,070 | 950,500 |
| 2006/01/11 | 3,010 | 3,020 | 2,950 | 2,975 | 1,279,800 |
| 2006/01/10 | 3,050 | 3,060 | 2,990 | 3,000 | 1,097,700 |
| 2006/01/06 | 3,100 | 3,100 | 3,040 | 3,070 | 984,300 |
| 2006/01/05 | 3,060 | 3,110 | 3,050 | 3,100 | 821,000 |
| 2006/01/04 | 3,100 | 3,120 | 3,010 | 3,010 | 807,700 |