オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 3,780 | 3,780 | 3,740 | 3,740 | 205,000 |
| 2006/12/28 | 3,780 | 3,790 | 3,750 | 3,770 | 291,000 |
| 2006/12/27 | 3,800 | 3,800 | 3,760 | 3,770 | 372,000 |
| 2006/12/26 | 3,800 | 3,800 | 3,770 | 3,790 | 331,000 |
| 2006/12/25 | 3,730 | 3,800 | 3,730 | 3,800 | 637,000 |
| 2006/12/22 | 3,740 | 3,750 | 3,680 | 3,720 | 1,019,000 |
| 2006/12/21 | 3,750 | 3,810 | 3,730 | 3,760 | 962,000 |
| 2006/12/20 | 3,740 | 3,750 | 3,720 | 3,730 | 1,439,000 |
| 2006/12/19 | 3,790 | 3,790 | 3,720 | 3,730 | 567,000 |
| 2006/12/18 | 3,790 | 3,810 | 3,770 | 3,790 | 1,426,000 |
| 2006/12/15 | 3,720 | 3,780 | 3,710 | 3,760 | 1,491,000 |
| 2006/12/14 | 3,670 | 3,690 | 3,630 | 3,670 | 1,013,000 |
| 2006/12/13 | 3,640 | 3,670 | 3,620 | 3,670 | 889,000 |
| 2006/12/12 | 3,660 | 3,660 | 3,620 | 3,630 | 599,000 |
| 2006/12/11 | 3,570 | 3,650 | 3,560 | 3,610 | 1,028,000 |
| 2006/12/08 | 3,520 | 3,580 | 3,520 | 3,540 | 3,350,000 |
| 2006/12/07 | 3,560 | 3,600 | 3,550 | 3,570 | 834,000 |
| 2006/12/06 | 3,500 | 3,520 | 3,450 | 3,510 | 1,435,000 |
| 2006/12/05 | 3,590 | 3,610 | 3,530 | 3,530 | 828,000 |
| 2006/12/04 | 3,550 | 3,580 | 3,500 | 3,560 | 1,641,000 |
| 2006/12/01 | 3,610 | 3,630 | 3,560 | 3,590 | 1,011,000 |
| 2006/11/30 | 3,660 | 3,670 | 3,610 | 3,630 | 924,000 |
| 2006/11/29 | 3,650 | 3,680 | 3,620 | 3,640 | 1,167,000 |
| 2006/11/28 | 3,590 | 3,630 | 3,590 | 3,620 | 975,000 |
| 2006/11/27 | 3,580 | 3,680 | 3,580 | 3,670 | 647,000 |
| 2006/11/24 | 3,660 | 3,670 | 3,610 | 3,620 | 884,000 |
| 2006/11/22 | 3,720 | 3,720 | 3,650 | 3,700 | 790,000 |
| 2006/11/21 | 3,670 | 3,750 | 3,660 | 3,710 | 937,000 |
| 2006/11/20 | 3,780 | 3,800 | 3,720 | 3,720 | 782,000 |
| 2006/11/17 | 3,840 | 3,870 | 3,790 | 3,820 | 809,000 |
| 2006/11/16 | 3,880 | 3,910 | 3,820 | 3,820 | 574,000 |
| 2006/11/15 | 3,920 | 3,940 | 3,880 | 3,900 | 708,000 |
| 2006/11/14 | 3,880 | 3,910 | 3,810 | 3,880 | 841,000 |
| 2006/11/13 | 3,770 | 3,860 | 3,760 | 3,840 | 1,262,000 |
| 2006/11/10 | 3,800 | 3,880 | 3,800 | 3,800 | 1,544,000 |
| 2006/11/09 | 3,870 | 3,890 | 3,810 | 3,840 | 1,019,000 |
| 2006/11/08 | 3,940 | 3,940 | 3,800 | 3,860 | 1,836,000 |
| 2006/11/07 | 4,010 | 4,060 | 3,990 | 4,000 | 1,860,000 |
| 2006/11/06 | 3,860 | 3,960 | 3,830 | 3,960 | 1,354,000 |
| 2006/11/02 | 3,740 | 3,850 | 3,720 | 3,850 | 1,532,000 |
| 2006/11/01 | 3,730 | 3,760 | 3,700 | 3,730 | 632,000 |
| 2006/10/31 | 3,710 | 3,750 | 3,660 | 3,720 | 1,459,000 |
| 2006/10/30 | 3,760 | 3,840 | 3,730 | 3,730 | 1,428,000 |
| 2006/10/27 | 3,800 | 3,820 | 3,750 | 3,760 | 693,000 |
| 2006/10/26 | 3,860 | 3,870 | 3,800 | 3,820 | 981,000 |
| 2006/10/25 | 3,840 | 3,850 | 3,800 | 3,810 | 647,000 |
| 2006/10/24 | 3,900 | 3,900 | 3,830 | 3,830 | 617,000 |
| 2006/10/23 | 3,810 | 3,890 | 3,780 | 3,870 | 842,000 |
| 2006/10/20 | 3,800 | 3,810 | 3,770 | 3,780 | 672,000 |
| 2006/10/19 | 3,800 | 3,840 | 3,770 | 3,790 | 869,000 |
| 2006/10/18 | 3,700 | 3,830 | 3,680 | 3,810 | 2,227,000 |
| 2006/10/17 | 3,700 | 3,720 | 3,640 | 3,660 | 1,246,000 |
| 2006/10/16 | 3,730 | 3,770 | 3,690 | 3,740 | 721,000 |
| 2006/10/13 | 3,730 | 3,770 | 3,720 | 3,730 | 1,437,000 |
| 2006/10/12 | 3,740 | 3,750 | 3,690 | 3,710 | 902,000 |
| 2006/10/11 | 3,760 | 3,790 | 3,710 | 3,760 | 1,153,000 |
| 2006/10/10 | 3,620 | 3,740 | 3,620 | 3,730 | 1,354,000 |
| 2006/10/06 | 3,640 | 3,660 | 3,610 | 3,640 | 1,200,000 |
| 2006/10/05 | 3,590 | 3,690 | 3,560 | 3,670 | 2,010,000 |
| 2006/10/04 | 3,580 | 3,600 | 3,480 | 3,520 | 1,618,000 |
| 2006/10/03 | 3,520 | 3,600 | 3,510 | 3,580 | 1,653,000 |
| 2006/10/02 | 3,500 | 3,590 | 3,490 | 3,550 | 1,284,000 |
| 2006/09/29 | 3,460 | 3,490 | 3,440 | 3,480 | 1,167,000 |
| 2006/09/28 | 3,380 | 3,500 | 3,380 | 3,450 | 1,533,000 |
| 2006/09/27 | 3,370 | 3,410 | 3,360 | 3,400 | 857,000 |
| 2006/09/26 | 3,350 | 3,390 | 3,320 | 3,350 | 614,000 |
| 2006/09/25 | 3,330 | 3,410 | 3,330 | 3,390 | 1,534,000 |
| 2006/09/22 | 3,430 | 3,440 | 3,380 | 3,400 | 982,000 |
| 2006/09/21 | 3,410 | 3,490 | 3,400 | 3,490 | 1,297,000 |
| 2006/09/20 | 3,320 | 3,380 | 3,300 | 3,360 | 942,000 |
| 2006/09/19 | 3,390 | 3,440 | 3,370 | 3,370 | 1,042,000 |
| 2006/09/15 | 3,380 | 3,390 | 3,320 | 3,350 | 782,000 |
| 2006/09/14 | 3,420 | 3,460 | 3,390 | 3,410 | 877,000 |
| 2006/09/13 | 3,390 | 3,430 | 3,380 | 3,400 | 619,000 |
| 2006/09/12 | 3,440 | 3,440 | 3,360 | 3,380 | 1,120,000 |
| 2006/09/11 | 3,490 | 3,530 | 3,400 | 3,400 | 2,077,000 |
| 2006/09/08 | 3,370 | 3,440 | 3,360 | 3,400 | 2,916,000 |
| 2006/09/07 | 3,460 | 3,480 | 3,380 | 3,420 | 843,000 |
| 2006/09/06 | 3,520 | 3,530 | 3,490 | 3,510 | 680,000 |
| 2006/09/05 | 3,500 | 3,530 | 3,480 | 3,520 | 480,000 |
| 2006/09/04 | 3,510 | 3,570 | 3,480 | 3,540 | 612,000 |
| 2006/09/01 | 3,460 | 3,490 | 3,440 | 3,460 | 406,000 |
| 2006/08/31 | 3,400 | 3,530 | 3,390 | 3,480 | 1,475,000 |
| 2006/08/30 | 3,320 | 3,420 | 3,320 | 3,400 | 1,121,000 |
| 2006/08/29 | 3,350 | 3,350 | 3,300 | 3,310 | 392,000 |
| 2006/08/28 | 3,360 | 3,360 | 3,280 | 3,300 | 459,000 |
| 2006/08/25 | 3,300 | 3,400 | 3,280 | 3,340 | 629,000 |
| 2006/08/24 | 3,300 | 3,320 | 3,260 | 3,300 | 378,000 |
| 2006/08/23 | 3,350 | 3,360 | 3,310 | 3,320 | 525,000 |
| 2006/08/22 | 3,220 | 3,360 | 3,210 | 3,340 | 1,612,000 |
| 2006/08/21 | 3,250 | 3,250 | 3,170 | 3,200 | 675,000 |
| 2006/08/18 | 3,250 | 3,260 | 3,200 | 3,230 | 982,000 |
| 2006/08/17 | 3,270 | 3,280 | 3,230 | 3,250 | 622,000 |
| 2006/08/16 | 3,250 | 3,260 | 3,240 | 3,250 | 601,000 |
| 2006/08/15 | 3,230 | 3,240 | 3,200 | 3,210 | 550,000 |
| 2006/08/14 | 3,200 | 3,280 | 3,200 | 3,270 | 547,000 |
| 2006/08/11 | 3,220 | 3,220 | 3,180 | 3,190 | 1,287,000 |
| 2006/08/10 | 3,300 | 3,300 | 3,240 | 3,250 | 571,000 |
| 2006/08/09 | 3,200 | 3,310 | 3,180 | 3,310 | 730,000 |
| 2006/08/08 | 3,150 | 3,250 | 3,140 | 3,240 | 957,000 |
| 2006/08/07 | 3,230 | 3,240 | 3,140 | 3,140 | 856,000 |
| 2006/08/04 | 3,250 | 3,260 | 3,220 | 3,260 | 459,000 |
| 2006/08/03 | 3,280 | 3,300 | 3,240 | 3,240 | 438,000 |
| 2006/08/02 | 3,270 | 3,290 | 3,250 | 3,280 | 817,000 |
| 2006/08/01 | 3,340 | 3,340 | 3,260 | 3,270 | 627,000 |
| 2006/07/31 | 3,330 | 3,350 | 3,300 | 3,300 | 681,000 |
| 2006/07/28 | 3,230 | 3,330 | 3,230 | 3,320 | 1,303,000 |
| 2006/07/27 | 3,200 | 3,210 | 3,170 | 3,180 | 1,409,000 |
| 2006/07/26 | 3,200 | 3,280 | 3,190 | 3,230 | 1,465,000 |
| 2006/07/25 | 3,150 | 3,200 | 3,130 | 3,200 | 2,435,000 |
| 2006/07/24 | 3,040 | 3,060 | 2,995 | 3,050 | 735,000 |
| 2006/07/21 | 3,020 | 3,090 | 3,010 | 3,040 | 1,030,000 |
| 2006/07/20 | 2,950 | 3,050 | 2,940 | 3,030 | 1,569,000 |
| 2006/07/19 | 2,885 | 2,960 | 2,840 | 2,910 | 1,243,000 |
| 2006/07/18 | 2,900 | 2,950 | 2,845 | 2,880 | 904,000 |
| 2006/07/14 | 2,900 | 2,955 | 2,875 | 2,940 | 1,243,000 |
| 2006/07/13 | 2,925 | 3,000 | 2,910 | 2,930 | 676,000 |
| 2006/07/12 | 2,980 | 3,020 | 2,945 | 2,955 | 602,000 |
| 2006/07/11 | 3,020 | 3,040 | 2,975 | 2,990 | 520,000 |
| 2006/07/10 | 2,960 | 3,050 | 2,920 | 3,050 | 717,000 |
| 2006/07/07 | 3,050 | 3,070 | 3,000 | 3,010 | 426,000 |
| 2006/07/06 | 3,020 | 3,020 | 2,980 | 3,000 | 324,000 |
| 2006/07/05 | 2,995 | 3,030 | 2,990 | 3,020 | 261,000 |
| 2006/07/04 | 3,050 | 3,060 | 3,010 | 3,040 | 469,000 |
| 2006/07/03 | 3,050 | 3,060 | 3,010 | 3,040 | 465,000 |
| 2006/06/30 | 3,050 | 3,070 | 3,030 | 3,060 | 709,000 |
| 2006/06/29 | 2,960 | 3,000 | 2,935 | 3,000 | 570,000 |
| 2006/06/28 | 2,925 | 2,940 | 2,875 | 2,910 | 1,039,000 |
| 2006/06/27 | 2,995 | 3,000 | 2,935 | 2,965 | 969,000 |
| 2006/06/26 | 3,030 | 3,030 | 2,970 | 3,010 | 480,000 |
| 2006/06/23 | 3,040 | 3,040 | 2,980 | 3,020 | 510,000 |
| 2006/06/22 | 3,000 | 3,080 | 2,995 | 3,050 | 1,029,000 |
| 2006/06/21 | 2,940 | 2,995 | 2,940 | 2,975 | 1,042,000 |
| 2006/06/20 | 2,960 | 2,965 | 2,925 | 2,940 | 648,000 |
| 2006/06/19 | 2,940 | 2,955 | 2,925 | 2,955 | 588,000 |
| 2006/06/16 | 2,925 | 2,980 | 2,885 | 2,960 | 1,116,000 |
| 2006/06/15 | 2,860 | 2,900 | 2,845 | 2,855 | 697,000 |
| 2006/06/14 | 2,780 | 2,905 | 2,755 | 2,845 | 1,042,000 |
| 2006/06/13 | 2,890 | 2,900 | 2,780 | 2,780 | 702,000 |
| 2006/06/12 | 2,925 | 2,965 | 2,910 | 2,930 | 581,000 |
| 2006/06/09 | 2,900 | 3,100 | 2,840 | 2,925 | 4,098,000 |
| 2006/06/08 | 3,040 | 3,040 | 2,900 | 2,940 | 1,335,000 |
| 2006/06/07 | 3,050 | 3,090 | 3,030 | 3,030 | 898,000 |
| 2006/06/06 | 3,050 | 3,060 | 3,020 | 3,040 | 623,000 |
| 2006/06/05 | 3,120 | 3,130 | 3,070 | 3,070 | 338,000 |
| 2006/06/02 | 3,130 | 3,140 | 3,050 | 3,120 | 900,000 |
| 2006/06/01 | 3,100 | 3,130 | 3,080 | 3,100 | 751,000 |
| 2006/05/31 | 3,190 | 3,200 | 3,040 | 3,050 | 1,222,000 |
| 2006/05/30 | 3,200 | 3,210 | 3,150 | 3,180 | 388,000 |
| 2006/05/29 | 3,250 | 3,250 | 3,190 | 3,200 | 360,000 |
| 2006/05/26 | 3,150 | 3,240 | 3,130 | 3,220 | 925,000 |
| 2006/05/25 | 3,160 | 3,170 | 3,110 | 3,140 | 684,000 |
| 2006/05/24 | 3,200 | 3,210 | 3,090 | 3,190 | 1,521,000 |
| 2006/05/23 | 3,190 | 3,250 | 3,180 | 3,190 | 1,175,000 |
| 2006/05/22 | 3,310 | 3,360 | 3,180 | 3,190 | 1,056,000 |
| 2006/05/19 | 3,200 | 3,260 | 3,180 | 3,240 | 1,066,000 |
| 2006/05/18 | 3,300 | 3,300 | 3,190 | 3,200 | 1,365,000 |
| 2006/05/17 | 3,260 | 3,350 | 3,230 | 3,320 | 1,006,000 |
| 2006/05/16 | 3,220 | 3,320 | 3,220 | 3,230 | 1,039,000 |
| 2006/05/15 | 3,210 | 3,260 | 3,180 | 3,210 | 921,000 |
| 2006/05/12 | 3,250 | 3,320 | 3,210 | 3,310 | 1,635,000 |
| 2006/05/11 | 3,320 | 3,360 | 3,290 | 3,330 | 1,264,000 |
| 2006/05/10 | 3,270 | 3,280 | 3,190 | 3,190 | 664,000 |
| 2006/05/09 | 3,260 | 3,300 | 3,250 | 3,270 | 610,000 |
| 2006/05/08 | 3,290 | 3,300 | 3,260 | 3,270 | 525,000 |
| 2006/05/02 | 3,240 | 3,290 | 3,200 | 3,250 | 782,000 |
| 2006/05/01 | 3,250 | 3,260 | 3,160 | 3,190 | 1,113,000 |
| 2006/04/28 | 3,330 | 3,330 | 3,250 | 3,260 | 793,000 |
| 2006/04/27 | 3,330 | 3,370 | 3,310 | 3,320 | 533,000 |
| 2006/04/26 | 3,360 | 3,390 | 3,320 | 3,360 | 641,000 |
| 2006/04/25 | 3,330 | 3,400 | 3,290 | 3,390 | 813,000 |
| 2006/04/24 | 3,420 | 3,430 | 3,320 | 3,320 | 852,000 |
| 2006/04/21 | 3,470 | 3,480 | 3,410 | 3,470 | 594,000 |
| 2006/04/20 | 3,450 | 3,500 | 3,450 | 3,470 | 456,000 |
| 2006/04/19 | 3,500 | 3,510 | 3,450 | 3,490 | 647,000 |
| 2006/04/18 | 3,450 | 3,510 | 3,390 | 3,490 | 836,000 |
| 2006/04/17 | 3,490 | 3,490 | 3,410 | 3,430 | 483,000 |
| 2006/04/14 | 3,540 | 3,540 | 3,470 | 3,490 | 1,002,000 |
| 2006/04/13 | 3,490 | 3,520 | 3,450 | 3,490 | 777,000 |
| 2006/04/12 | 3,450 | 3,500 | 3,450 | 3,480 | 741,000 |
| 2006/04/11 | 3,520 | 3,520 | 3,450 | 3,460 | 589,000 |
| 2006/04/10 | 3,540 | 3,550 | 3,490 | 3,520 | 639,000 |
| 2006/04/07 | 3,530 | 3,630 | 3,520 | 3,550 | 1,441,000 |
| 2006/04/06 | 3,470 | 3,500 | 3,460 | 3,500 | 790,000 |
| 2006/04/05 | 3,470 | 3,520 | 3,370 | 3,400 | 1,418,000 |
| 2006/04/04 | 3,510 | 3,550 | 3,480 | 3,520 | 667,000 |
| 2006/04/03 | 3,460 | 3,550 | 3,450 | 3,540 | 460,000 |
| 2006/03/31 | 3,510 | 3,510 | 3,450 | 3,460 | 383,000 |
| 2006/03/30 | 3,530 | 3,540 | 3,460 | 3,490 | 766,000 |
| 2006/03/29 | 3,410 | 3,560 | 3,380 | 3,510 | 1,010,000 |
| 2006/03/28 | 3,470 | 3,470 | 3,360 | 3,410 | 1,099,000 |
| 2006/03/27 | 3,450 | 3,530 | 3,450 | 3,500 | 1,435,000 |
| 2006/03/24 | 3,450 | 3,470 | 3,430 | 3,440 | 644,000 |
| 2006/03/23 | 3,400 | 3,460 | 3,400 | 3,440 | 1,027,000 |
| 2006/03/22 | 3,390 | 3,390 | 3,340 | 3,350 | 842,000 |
| 2006/03/20 | 3,310 | 3,440 | 3,280 | 3,440 | 1,118,000 |
| 2006/03/17 | 3,300 | 3,300 | 3,270 | 3,290 | 816,000 |
| 2006/03/16 | 3,300 | 3,360 | 3,280 | 3,290 | 893,000 |
| 2006/03/15 | 3,320 | 3,330 | 3,280 | 3,300 | 539,000 |
| 2006/03/14 | 3,300 | 3,330 | 3,280 | 3,280 | 431,000 |
| 2006/03/13 | 3,280 | 3,310 | 3,230 | 3,260 | 530,000 |
| 2006/03/10 | 3,150 | 3,270 | 3,150 | 3,240 | 3,038,000 |
| 2006/03/09 | 3,160 | 3,190 | 3,140 | 3,180 | 1,192,000 |
| 2006/03/08 | 3,140 | 3,210 | 3,130 | 3,130 | 1,002,000 |
| 2006/03/07 | 3,200 | 3,210 | 3,130 | 3,130 | 660,000 |
| 2006/03/06 | 3,160 | 3,220 | 3,140 | 3,200 | 770,000 |
| 2006/03/03 | 3,220 | 3,250 | 3,180 | 3,180 | 797,000 |
| 2006/03/02 | 3,320 | 3,320 | 3,230 | 3,240 | 1,022,000 |
| 2006/03/01 | 3,350 | 3,360 | 3,280 | 3,330 | 520,000 |
| 2006/02/28 | 3,370 | 3,390 | 3,320 | 3,370 | 695,000 |
| 2006/02/27 | 3,340 | 3,370 | 3,310 | 3,370 | 551,000 |
| 2006/02/24 | 3,350 | 3,360 | 3,300 | 3,320 | 654,000 |
| 2006/02/23 | 3,360 | 3,380 | 3,310 | 3,380 | 552,000 |
| 2006/02/22 | 3,340 | 3,360 | 3,280 | 3,310 | 707,000 |
| 2006/02/21 | 3,250 | 3,320 | 3,240 | 3,320 | 924,000 |
| 2006/02/20 | 3,270 | 3,290 | 3,200 | 3,220 | 1,446,000 |
| 2006/02/17 | 3,300 | 3,370 | 3,270 | 3,270 | 910,000 |
| 2006/02/16 | 3,340 | 3,390 | 3,270 | 3,280 | 1,270,000 |
| 2006/02/15 | 3,430 | 3,460 | 3,380 | 3,380 | 1,663,000 |
| 2006/02/14 | 3,230 | 3,460 | 3,220 | 3,400 | 3,280,000 |
| 2006/02/13 | 3,140 | 3,260 | 3,080 | 3,200 | 3,086,000 |
| 2006/02/10 | 3,100 | 3,100 | 3,040 | 3,060 | 1,785,000 |
| 2006/02/09 | 3,090 | 3,130 | 3,050 | 3,090 | 1,704,000 |
| 2006/02/08 | 3,010 | 3,080 | 2,990 | 2,995 | 991,000 |
| 2006/02/07 | 3,080 | 3,080 | 3,020 | 3,060 | 598,000 |
| 2006/02/06 | 3,080 | 3,090 | 3,030 | 3,080 | 398,000 |
| 2006/02/03 | 3,050 | 3,100 | 3,040 | 3,080 | 683,000 |
| 2006/02/02 | 3,090 | 3,110 | 3,070 | 3,090 | 669,000 |
| 2006/02/01 | 3,070 | 3,070 | 3,010 | 3,040 | 830,000 |
| 2006/01/31 | 3,150 | 3,150 | 3,070 | 3,100 | 827,000 |
| 2006/01/30 | 3,150 | 3,190 | 3,150 | 3,150 | 1,276,000 |
| 2006/01/27 | 3,050 | 3,110 | 3,040 | 3,100 | 831,000 |
| 2006/01/26 | 2,980 | 2,990 | 2,965 | 2,980 | 833,000 |
| 2006/01/25 | 3,040 | 3,040 | 2,965 | 2,980 | 856,000 |
| 2006/01/24 | 2,965 | 3,060 | 2,965 | 3,060 | 788,000 |
| 2006/01/23 | 2,930 | 2,960 | 2,905 | 2,940 | 1,183,000 |
| 2006/01/20 | 3,030 | 3,040 | 2,980 | 3,000 | 1,624,000 |
| 2006/01/19 | 3,000 | 3,040 | 2,965 | 3,010 | 1,437,000 |
| 2006/01/18 | 3,040 | 3,050 | 2,970 | 3,010 | 1,728,000 |
| 2006/01/17 | 3,120 | 3,130 | 3,040 | 3,040 | 1,118,000 |
| 2006/01/16 | 3,130 | 3,190 | 3,100 | 3,150 | 1,243,000 |
| 2006/01/13 | 3,190 | 3,190 | 3,130 | 3,160 | 1,704,000 |
| 2006/01/12 | 3,250 | 3,250 | 3,150 | 3,190 | 997,000 |
| 2006/01/11 | 3,250 | 3,280 | 3,180 | 3,250 | 1,289,000 |
| 2006/01/10 | 3,350 | 3,350 | 3,180 | 3,210 | 2,344,000 |
| 2006/01/06 | 3,480 | 3,480 | 3,330 | 3,360 | 3,300,000 |
| 2006/01/05 | 3,150 | 3,150 | 3,060 | 3,100 | 1,387,000 |
| 2006/01/04 | 3,150 | 3,160 | 3,080 | 3,100 | 650,000 |