ゼンショーホールディングス(7550)の株価時系列情報
ゼンショーホールディングス(7550)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 | 1,296 | 1,314 | 1,292 | 1,311 | 140,400 |
| 2006/12/28 | 1,311 | 1,318 | 1,281 | 1,297 | 429,900 |
| 2006/12/27 | 1,290 | 1,322 | 1,281 | 1,320 | 289,500 |
| 2006/12/26 | 1,260 | 1,290 | 1,258 | 1,290 | 229,200 |
| 2006/12/25 | 1,286 | 1,286 | 1,266 | 1,269 | 217,000 |
| 2006/12/22 | 1,315 | 1,316 | 1,283 | 1,291 | 288,200 |
| 2006/12/21 | 1,280 | 1,307 | 1,274 | 1,306 | 563,900 |
| 2006/12/20 | 1,295 | 1,295 | 1,272 | 1,288 | 743,300 |
| 2006/12/19 | 1,337 | 1,339 | 1,305 | 1,308 | 474,500 |
| 2006/12/18 | 1,344 | 1,351 | 1,328 | 1,337 | 387,600 |
| 2006/12/15 | 1,323 | 1,355 | 1,323 | 1,341 | 401,900 |
| 2006/12/14 | 1,322 | 1,343 | 1,322 | 1,333 | 268,600 |
| 2006/12/13 | 1,350 | 1,353 | 1,322 | 1,326 | 703,000 |
| 2006/12/12 | 1,351 | 1,365 | 1,338 | 1,352 | 435,300 |
| 2006/12/11 | 1,370 | 1,377 | 1,354 | 1,358 | 288,700 |
| 2006/12/08 | 1,393 | 1,393 | 1,362 | 1,371 | 471,200 |
| 2006/12/07 | 1,359 | 1,378 | 1,351 | 1,376 | 517,000 |
| 2006/12/06 | 1,355 | 1,383 | 1,351 | 1,373 | 500,200 |
| 2006/12/05 | 1,370 | 1,384 | 1,352 | 1,353 | 500,700 |
| 2006/12/04 | 1,396 | 1,400 | 1,363 | 1,368 | 473,900 |
| 2006/12/01 | 1,380 | 1,409 | 1,375 | 1,395 | 804,200 |
| 2006/11/30 | 1,350 | 1,379 | 1,343 | 1,365 | 509,100 |
| 2006/11/29 | 1,347 | 1,353 | 1,327 | 1,343 | 682,100 |
| 2006/11/28 | 1,264 | 1,352 | 1,264 | 1,328 | 956,100 |
| 2006/11/27 | 1,260 | 1,312 | 1,260 | 1,304 | 712,800 |
| 2006/11/24 | 1,321 | 1,322 | 1,242 | 1,283 | 1,263,200 |
| 2006/11/22 | 1,225 | 1,334 | 1,220 | 1,325 | 1,776,800 |
| 2006/11/21 | 1,185 | 1,188 | 1,123 | 1,134 | 693,300 |
| 2006/11/20 | 1,220 | 1,229 | 1,185 | 1,186 | 436,700 |
| 2006/11/17 | 1,239 | 1,250 | 1,222 | 1,223 | 337,700 |
| 2006/11/16 | 1,259 | 1,268 | 1,233 | 1,239 | 202,600 |
| 2006/11/15 | 1,289 | 1,297 | 1,247 | 1,261 | 315,400 |
| 2006/11/14 | 1,235 | 1,295 | 1,234 | 1,288 | 549,300 |
| 2006/11/13 | 1,255 | 1,273 | 1,237 | 1,245 | 340,700 |
| 2006/11/10 | 1,278 | 1,279 | 1,245 | 1,258 | 461,800 |
| 2006/11/09 | 1,286 | 1,296 | 1,276 | 1,280 | 480,200 |
| 2006/11/08 | 1,345 | 1,347 | 1,290 | 1,302 | 445,100 |
| 2006/11/07 | 1,400 | 1,400 | 1,333 | 1,341 | 401,700 |
| 2006/11/06 | 1,357 | 1,368 | 1,347 | 1,360 | 359,700 |
| 2006/11/02 | 1,330 | 1,365 | 1,327 | 1,356 | 540,500 |
| 2006/11/01 | 1,335 | 1,352 | 1,323 | 1,329 | 302,900 |
| 2006/10/31 | 1,353 | 1,406 | 1,336 | 1,355 | 892,600 |
| 2006/10/30 | 1,338 | 1,342 | 1,311 | 1,333 | 702,700 |
| 2006/10/27 | 1,329 | 1,377 | 1,322 | 1,373 | 1,001,300 |
| 2006/10/26 | 1,320 | 1,320 | 1,296 | 1,307 | 247,200 |
| 2006/10/25 | 1,306 | 1,325 | 1,281 | 1,289 | 403,800 |
| 2006/10/24 | 1,316 | 1,325 | 1,278 | 1,285 | 569,400 |
| 2006/10/23 | 1,289 | 1,299 | 1,278 | 1,296 | 294,900 |
| 2006/10/20 | 1,275 | 1,276 | 1,256 | 1,276 | 416,500 |
| 2006/10/19 | 1,245 | 1,260 | 1,218 | 1,260 | 540,800 |
| 2006/10/18 | 1,251 | 1,256 | 1,207 | 1,229 | 533,000 |
| 2006/10/17 | 1,278 | 1,278 | 1,248 | 1,251 | 493,200 |
| 2006/10/16 | 1,223 | 1,256 | 1,220 | 1,239 | 652,300 |
| 2006/10/13 | 1,150 | 1,207 | 1,146 | 1,200 | 692,200 |
| 2006/10/12 | 1,122 | 1,150 | 1,118 | 1,144 | 901,400 |
| 2006/10/11 | 1,230 | 1,233 | 1,166 | 1,168 | 858,600 |
| 2006/10/10 | 1,230 | 1,246 | 1,221 | 1,234 | 539,700 |
| 2006/10/06 | 1,306 | 1,306 | 1,270 | 1,276 | 552,000 |
| 2006/10/05 | 1,310 | 1,327 | 1,303 | 1,306 | 380,700 |
| 2006/10/04 | 1,334 | 1,334 | 1,293 | 1,300 | 604,100 |
| 2006/10/03 | 1,377 | 1,377 | 1,331 | 1,333 | 689,800 |
| 2006/10/02 | 1,377 | 1,377 | 1,369 | 1,371 | 151,900 |
| 2006/09/29 | 1,372 | 1,375 | 1,347 | 1,367 | 454,200 |
| 2006/09/28 | 1,371 | 1,373 | 1,354 | 1,364 | 411,800 |
| 2006/09/27 | 1,345 | 1,366 | 1,337 | 1,357 | 386,900 |
| 2006/09/26 | 1,337 | 1,349 | 1,316 | 1,337 | 573,300 |
| 2006/09/25 | 1,385 | 1,392 | 1,300 | 1,359 | 1,111,900 |
| 2006/09/22 | 1,395 | 1,400 | 1,363 | 1,384 | 474,300 |
| 2006/09/21 | 1,409 | 1,413 | 1,383 | 1,394 | 321,300 |
| 2006/09/20 | 1,417 | 1,425 | 1,394 | 1,398 | 368,900 |
| 2006/09/19 | 1,459 | 1,459 | 1,407 | 1,417 | 386,100 |
| 2006/09/15 | 1,421 | 1,444 | 1,414 | 1,443 | 351,500 |
| 2006/09/14 | 1,420 | 1,434 | 1,395 | 1,406 | 644,800 |
| 2006/09/13 | 1,491 | 1,499 | 1,390 | 1,406 | 1,129,300 |
| 2006/09/12 | 1,520 | 1,520 | 1,483 | 1,489 | 478,800 |
| 2006/09/11 | 1,534 | 1,534 | 1,506 | 1,522 | 476,100 |
| 2006/09/08 | 1,505 | 1,537 | 1,500 | 1,533 | 595,700 |
| 2006/09/07 | 1,498 | 1,505 | 1,491 | 1,503 | 257,500 |
| 2006/09/06 | 1,490 | 1,505 | 1,489 | 1,497 | 192,400 |
| 2006/09/05 | 1,492 | 1,494 | 1,483 | 1,491 | 162,400 |
| 2006/09/04 | 1,493 | 1,494 | 1,482 | 1,486 | 157,500 |
| 2006/09/01 | 1,480 | 1,484 | 1,472 | 1,479 | 167,800 |
| 2006/08/31 | 1,480 | 1,497 | 1,474 | 1,495 | 277,200 |
| 2006/08/30 | 1,495 | 1,496 | 1,476 | 1,482 | 266,600 |
| 2006/08/29 | 1,507 | 1,508 | 1,485 | 1,495 | 327,900 |
| 2006/08/28 | 1,497 | 1,510 | 1,488 | 1,494 | 426,300 |
| 2006/08/25 | 1,468 | 1,488 | 1,461 | 1,484 | 403,300 |
| 2006/08/24 | 1,482 | 1,489 | 1,460 | 1,464 | 283,500 |
| 2006/08/23 | 1,460 | 1,488 | 1,456 | 1,483 | 258,400 |
| 2006/08/22 | 1,458 | 1,468 | 1,447 | 1,458 | 194,700 |
| 2006/08/21 | 1,465 | 1,465 | 1,440 | 1,459 | 325,300 |
| 2006/08/18 | 1,434 | 1,448 | 1,427 | 1,445 | 359,400 |
| 2006/08/17 | 1,460 | 1,469 | 1,433 | 1,433 | 391,300 |
| 2006/08/16 | 1,437 | 1,441 | 1,427 | 1,440 | 260,600 |
| 2006/08/15 | 1,420 | 1,427 | 1,406 | 1,425 | 341,300 |
| 2006/08/14 | 1,415 | 1,430 | 1,404 | 1,415 | 253,300 |
| 2006/08/11 | 1,430 | 1,440 | 1,403 | 1,421 | 538,100 |
| 2006/08/10 | 1,450 | 1,450 | 1,424 | 1,440 | 653,900 |
| 2006/08/09 | 1,467 | 1,475 | 1,454 | 1,460 | 742,500 |
| 2006/08/08 | 1,480 | 1,492 | 1,472 | 1,487 | 381,000 |
| 2006/08/07 | 1,489 | 1,515 | 1,480 | 1,480 | 679,200 |
| 2006/08/04 | 1,466 | 1,486 | 1,450 | 1,478 | 392,000 |
| 2006/08/03 | 1,459 | 1,464 | 1,438 | 1,452 | 432,900 |
| 2006/08/02 | 1,466 | 1,468 | 1,433 | 1,456 | 549,300 |
| 2006/08/01 | 1,465 | 1,500 | 1,450 | 1,466 | 673,500 |
| 2006/07/31 | 1,432 | 1,459 | 1,423 | 1,445 | 453,200 |
| 2006/07/28 | 1,430 | 1,440 | 1,401 | 1,431 | 378,500 |
| 2006/07/27 | 1,419 | 1,435 | 1,361 | 1,432 | 915,300 |
| 2006/07/26 | 1,433 | 1,439 | 1,400 | 1,414 | 408,800 |
| 2006/07/26 | 1 -> 2.00 分割 | ||||
| 2006/07/25 | 2,855 | 2,870 | 2,815 | 2,870 | 282,600 |
| 2006/07/24 | 2,860 | 2,865 | 2,815 | 2,855 | 315,700 |
| 2006/07/21 | 2,800 | 2,865 | 2,770 | 2,855 | 698,700 |
| 2006/07/20 | 2,725 | 2,830 | 2,715 | 2,760 | 308,500 |
| 2006/07/19 | 2,700 | 2,730 | 2,660 | 2,660 | 196,000 |
| 2006/07/18 | 2,735 | 2,750 | 2,650 | 2,650 | 490,000 |
| 2006/07/14 | 2,780 | 2,845 | 2,775 | 2,810 | 386,500 |
| 2006/07/13 | 2,795 | 2,835 | 2,760 | 2,820 | 360,700 |
| 2006/07/12 | 2,765 | 2,835 | 2,760 | 2,810 | 1,034,200 |
| 2006/07/11 | 2,895 | 2,900 | 2,765 | 2,785 | 760,300 |
| 2006/07/10 | 3,000 | 3,000 | 2,935 | 2,940 | 301,400 |
| 2006/07/07 | 3,130 | 3,130 | 3,050 | 3,050 | 90,400 |
| 2006/07/06 | 3,140 | 3,140 | 3,090 | 3,120 | 140,500 |
| 2006/07/05 | 3,040 | 3,160 | 3,020 | 3,120 | 459,900 |
| 2006/07/04 | 3,040 | 3,060 | 3,010 | 3,050 | 265,600 |
| 2006/07/03 | 3,040 | 3,050 | 3,000 | 3,010 | 238,500 |
| 2006/06/30 | 3,050 | 3,060 | 2,960 | 3,040 | 612,700 |
| 2006/06/29 | 3,040 | 3,050 | 3,000 | 3,000 | 180,800 |
| 2006/06/28 | 3,030 | 3,090 | 3,000 | 3,090 | 180,300 |
| 2006/06/27 | 3,150 | 3,150 | 3,050 | 3,060 | 174,400 |
| 2006/06/26 | 3,110 | 3,170 | 3,110 | 3,160 | 68,500 |
| 2006/06/23 | 3,150 | 3,170 | 3,130 | 3,150 | 63,400 |
| 2006/06/22 | 3,180 | 3,200 | 3,110 | 3,200 | 98,200 |
| 2006/06/21 | 3,180 | 3,190 | 3,090 | 3,130 | 83,400 |
| 2006/06/20 | 3,270 | 3,290 | 3,170 | 3,170 | 163,900 |
| 2006/06/19 | 3,150 | 3,280 | 3,130 | 3,280 | 147,800 |
| 2006/06/16 | 3,170 | 3,180 | 3,130 | 3,150 | 180,400 |
| 2006/06/15 | 3,010 | 3,060 | 3,000 | 3,030 | 109,700 |
| 2006/06/14 | 2,910 | 2,990 | 2,900 | 2,950 | 187,700 |
| 2006/06/13 | 2,960 | 3,020 | 2,940 | 2,950 | 178,500 |
| 2006/06/12 | 2,930 | 3,070 | 2,925 | 3,010 | 242,700 |
| 2006/06/09 | 2,900 | 2,980 | 2,855 | 2,940 | 230,300 |
| 2006/06/08 | 3,040 | 3,050 | 2,900 | 2,905 | 283,000 |
| 2006/06/07 | 3,110 | 3,170 | 3,080 | 3,100 | 190,400 |
| 2006/06/06 | 3,080 | 3,160 | 3,060 | 3,100 | 197,100 |
| 2006/06/05 | 3,100 | 3,170 | 3,050 | 3,090 | 162,700 |
| 2006/06/02 | 3,080 | 3,150 | 3,020 | 3,100 | 313,400 |
| 2006/06/01 | 3,150 | 3,180 | 3,100 | 3,120 | 146,100 |
| 2006/05/31 | 3,100 | 3,160 | 3,090 | 3,130 | 185,200 |
| 2006/05/30 | 3,250 | 3,260 | 3,150 | 3,190 | 136,700 |
| 2006/05/29 | 3,330 | 3,340 | 3,240 | 3,260 | 143,400 |
| 2006/05/26 | 3,220 | 3,300 | 3,190 | 3,290 | 196,300 |
| 2006/05/25 | 3,130 | 3,260 | 3,080 | 3,180 | 241,300 |
| 2006/05/24 | 3,220 | 3,240 | 2,985 | 3,110 | 519,200 |
| 2006/05/23 | 3,200 | 3,200 | 3,070 | 3,120 | 241,100 |
| 2006/05/22 | 3,310 | 3,350 | 3,220 | 3,240 | 129,800 |
| 2006/05/19 | 3,180 | 3,250 | 3,150 | 3,250 | 115,800 |
| 2006/05/18 | 3,150 | 3,190 | 3,100 | 3,190 | 106,200 |
| 2006/05/17 | 3,200 | 3,230 | 3,120 | 3,200 | 193,400 |
| 2006/05/16 | 3,230 | 3,280 | 3,160 | 3,170 | 209,500 |
| 2006/05/15 | 3,100 | 3,230 | 3,100 | 3,160 | 188,300 |
| 2006/05/12 | 3,110 | 3,290 | 3,110 | 3,250 | 176,900 |
| 2006/05/11 | 3,260 | 3,290 | 3,170 | 3,200 | 162,600 |
| 2006/05/10 | 3,380 | 3,380 | 3,260 | 3,300 | 292,500 |
| 2006/05/09 | 3,500 | 3,500 | 3,430 | 3,440 | 111,300 |
| 2006/05/08 | 3,550 | 3,590 | 3,520 | 3,530 | 149,100 |
| 2006/05/02 | 3,510 | 3,560 | 3,390 | 3,520 | 371,300 |
| 2006/05/01 | 3,670 | 3,710 | 3,540 | 3,560 | 195,300 |
| 2006/04/28 | 3,640 | 3,710 | 3,620 | 3,700 | 294,900 |
| 2006/04/27 | 3,630 | 3,690 | 3,590 | 3,670 | 267,900 |
| 2006/04/26 | 3,570 | 3,650 | 3,480 | 3,630 | 309,000 |
| 2006/04/25 | 3,430 | 3,590 | 3,430 | 3,590 | 364,100 |
| 2006/04/24 | 3,480 | 3,490 | 3,360 | 3,430 | 236,900 |
| 2006/04/21 | 3,420 | 3,550 | 3,410 | 3,550 | 512,000 |
| 2006/04/20 | 3,320 | 3,440 | 3,300 | 3,430 | 366,500 |
| 2006/04/19 | 3,330 | 3,350 | 3,250 | 3,320 | 148,200 |
| 2006/04/18 | 3,240 | 3,320 | 3,210 | 3,290 | 137,200 |
| 2006/04/17 | 3,370 | 3,370 | 3,270 | 3,290 | 125,400 |
| 2006/04/14 | 3,270 | 3,390 | 3,260 | 3,390 | 238,400 |
| 2006/04/13 | 3,350 | 3,360 | 3,240 | 3,260 | 198,500 |
| 2006/04/12 | 3,300 | 3,360 | 3,230 | 3,330 | 202,700 |
| 2006/04/11 | 3,280 | 3,410 | 3,260 | 3,400 | 379,300 |
| 2006/04/10 | 3,190 | 3,240 | 3,140 | 3,230 | 207,700 |
| 2006/04/07 | 3,170 | 3,200 | 3,160 | 3,200 | 155,400 |
| 2006/04/06 | 3,180 | 3,200 | 3,110 | 3,150 | 182,400 |
| 2006/04/05 | 3,100 | 3,150 | 3,090 | 3,150 | 257,400 |
| 2006/04/04 | 3,000 | 3,100 | 2,990 | 3,070 | 263,200 |
| 2006/04/03 | 2,930 | 2,980 | 2,920 | 2,980 | 167,900 |
| 2006/03/31 | 2,980 | 2,980 | 2,935 | 2,935 | 105,400 |
| 2006/03/30 | 2,950 | 2,980 | 2,915 | 2,970 | 197,200 |
| 2006/03/29 | 2,865 | 2,930 | 2,855 | 2,915 | 128,100 |
| 2006/03/28 | 2,850 | 2,900 | 2,835 | 2,885 | 152,300 |
| 2006/03/27 | 2,910 | 2,925 | 2,880 | 2,880 | 272,500 |
| 2006/03/24 | 2,930 | 2,945 | 2,890 | 2,900 | 157,700 |
| 2006/03/23 | 2,930 | 2,955 | 2,920 | 2,930 | 161,900 |
| 2006/03/22 | 2,960 | 2,960 | 2,900 | 2,930 | 176,800 |
| 2006/03/20 | 2,905 | 2,960 | 2,895 | 2,930 | 185,800 |
| 2006/03/17 | 2,880 | 2,900 | 2,840 | 2,895 | 108,300 |
| 2006/03/16 | 2,890 | 2,910 | 2,810 | 2,840 | 117,100 |
| 2006/03/15 | 2,900 | 2,920 | 2,855 | 2,885 | 131,100 |
| 2006/03/14 | 2,930 | 2,930 | 2,810 | 2,860 | 232,000 |
| 2006/03/13 | 2,840 | 2,930 | 2,835 | 2,930 | 240,500 |
| 2006/03/10 | 2,700 | 2,825 | 2,690 | 2,800 | 245,800 |
| 2006/03/09 | 2,590 | 2,715 | 2,585 | 2,695 | 128,600 |
| 2006/03/08 | 2,575 | 2,620 | 2,530 | 2,590 | 287,400 |
| 2006/03/07 | 2,730 | 2,730 | 2,630 | 2,660 | 126,900 |
| 2006/03/06 | 2,695 | 2,735 | 2,610 | 2,730 | 140,300 |
| 2006/03/03 | 2,690 | 2,700 | 2,560 | 2,675 | 237,600 |
| 2006/03/02 | 2,770 | 2,800 | 2,690 | 2,695 | 137,400 |
| 2006/03/01 | 2,770 | 2,770 | 2,695 | 2,745 | 324,100 |
| 2006/02/28 | 2,900 | 2,920 | 2,775 | 2,815 | 357,500 |
| 2006/02/27 | 3,000 | 3,080 | 2,890 | 2,940 | 445,400 |
| 2006/02/24 | 2,895 | 2,980 | 2,810 | 2,960 | 333,800 |
| 2006/02/23 | 2,650 | 2,900 | 2,650 | 2,855 | 288,800 |
| 2006/02/22 | 2,755 | 2,755 | 2,630 | 2,640 | 203,600 |
| 2006/02/21 | 2,480 | 2,740 | 2,475 | 2,740 | 312,400 |
| 2006/02/20 | 2,440 | 2,580 | 2,415 | 2,475 | 357,100 |
| 2006/02/17 | 2,790 | 2,845 | 2,560 | 2,590 | 487,400 |
| 2006/02/16 | 2,860 | 2,920 | 2,800 | 2,830 | 227,400 |
| 2006/02/15 | 2,990 | 2,990 | 2,825 | 2,875 | 208,400 |
| 2006/02/14 | 2,845 | 2,985 | 2,695 | 2,905 | 481,700 |
| 2006/02/13 | 3,060 | 3,060 | 2,895 | 2,925 | 267,200 |
| 2006/02/10 | 3,300 | 3,320 | 2,985 | 3,090 | 532,500 |
| 2006/02/09 | 3,350 | 3,350 | 3,230 | 3,300 | 304,600 |
| 2006/02/08 | 3,490 | 3,490 | 3,230 | 3,250 | 879,600 |
| 2006/02/07 | 3,160 | 3,230 | 3,140 | 3,220 | 353,300 |
| 2006/02/06 | 3,100 | 3,140 | 3,040 | 3,100 | 258,200 |
| 2006/02/03 | 2,920 | 3,060 | 2,915 | 3,050 | 304,400 |
| 2006/02/02 | 3,020 | 3,050 | 2,910 | 2,925 | 325,600 |
| 2006/02/01 | 3,040 | 3,130 | 2,980 | 3,000 | 309,400 |
| 2006/01/31 | 3,180 | 3,190 | 3,020 | 3,020 | 308,400 |
| 2006/01/30 | 3,210 | 3,250 | 3,180 | 3,180 | 157,700 |
| 2006/01/27 | 3,160 | 3,250 | 3,120 | 3,180 | 145,800 |
| 2006/01/26 | 3,090 | 3,140 | 3,050 | 3,090 | 175,100 |
| 2006/01/25 | 3,180 | 3,180 | 3,040 | 3,090 | 312,900 |
| 2006/01/24 | 2,965 | 3,180 | 2,965 | 3,170 | 404,900 |
| 2006/01/23 | 2,930 | 3,060 | 2,855 | 2,925 | 477,400 |
| 2006/01/20 | 3,400 | 3,410 | 3,100 | 3,220 | 465,500 |
| 2006/01/19 | 2,810 | 3,170 | 2,810 | 3,100 | 747,800 |
| 2006/01/18 | 3,210 | 3,210 | 2,810 | 2,930 | 829,700 |
| 2006/01/17 | 3,270 | 3,430 | 3,200 | 3,260 | 415,500 |
| 2006/01/16 | 3,500 | 3,570 | 3,360 | 3,470 | 410,500 |
| 2006/01/13 | 3,550 | 3,680 | 3,520 | 3,540 | 628,400 |
| 2006/01/12 | 3,230 | 3,700 | 3,220 | 3,700 | 1,118,100 |
| 2006/01/11 | 3,110 | 3,220 | 3,030 | 3,200 | 946,100 |
| 2006/01/10 | 3,510 | 3,520 | 3,220 | 3,260 | 894,900 |
| 2006/01/06 | 3,720 | 3,730 | 3,510 | 3,530 | 666,600 |
| 2006/01/05 | 3,950 | 4,000 | 3,750 | 3,810 | 424,100 |
| 2006/01/04 | 3,790 | 3,920 | 3,780 | 3,900 | 325,800 |