ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)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 | 4,650 | 4,670 | 4,630 | 4,640 | 753,300 |
| 2006/12/28 | 4,690 | 4,710 | 4,670 | 4,680 | 1,529,200 |
| 2006/12/27 | 4,620 | 4,660 | 4,600 | 4,640 | 1,443,200 |
| 2006/12/26 | 4,590 | 4,610 | 4,550 | 4,580 | 926,900 |
| 2006/12/25 | 4,580 | 4,620 | 4,530 | 4,590 | 1,483,200 |
| 2006/12/22 | 4,690 | 4,700 | 4,550 | 4,570 | 4,968,400 |
| 2006/12/21 | 4,480 | 4,510 | 4,440 | 4,510 | 2,212,900 |
| 2006/12/20 | 4,510 | 4,510 | 4,450 | 4,490 | 1,899,000 |
| 2006/12/19 | 4,540 | 4,570 | 4,470 | 4,480 | 2,687,300 |
| 2006/12/18 | 4,510 | 4,560 | 4,500 | 4,530 | 2,826,900 |
| 2006/12/15 | 4,500 | 4,520 | 4,440 | 4,470 | 2,450,600 |
| 2006/12/14 | 4,470 | 4,510 | 4,450 | 4,490 | 1,919,000 |
| 2006/12/13 | 4,410 | 4,500 | 4,410 | 4,470 | 1,510,400 |
| 2006/12/12 | 4,550 | 4,550 | 4,480 | 4,500 | 1,361,300 |
| 2006/12/11 | 4,490 | 4,520 | 4,460 | 4,500 | 1,783,400 |
| 2006/12/08 | 4,500 | 4,510 | 4,460 | 4,490 | 2,883,200 |
| 2006/12/07 | 4,560 | 4,560 | 4,530 | 4,550 | 2,306,000 |
| 2006/12/06 | 4,540 | 4,560 | 4,470 | 4,540 | 2,529,400 |
| 2006/12/05 | 4,700 | 4,700 | 4,550 | 4,560 | 1,415,100 |
| 2006/12/04 | 4,670 | 4,680 | 4,580 | 4,630 | 1,569,000 |
| 2006/12/01 | 4,600 | 4,620 | 4,560 | 4,570 | 1,728,100 |
| 2006/11/30 | 4,520 | 4,580 | 4,500 | 4,560 | 1,525,000 |
| 2006/11/29 | 4,450 | 4,510 | 4,440 | 4,500 | 1,068,200 |
| 2006/11/28 | 4,360 | 4,450 | 4,340 | 4,430 | 1,395,700 |
| 2006/11/27 | 4,310 | 4,470 | 4,300 | 4,460 | 1,977,500 |
| 2006/11/24 | 4,310 | 4,330 | 4,240 | 4,330 | 1,836,200 |
| 2006/11/22 | 4,340 | 4,370 | 4,290 | 4,360 | 1,863,500 |
| 2006/11/21 | 4,370 | 4,410 | 4,280 | 4,330 | 2,199,300 |
| 2006/11/20 | 4,420 | 4,460 | 4,300 | 4,300 | 1,580,500 |
| 2006/11/17 | 4,460 | 4,500 | 4,400 | 4,420 | 1,920,400 |
| 2006/11/16 | 4,420 | 4,450 | 4,370 | 4,390 | 1,316,300 |
| 2006/11/15 | 4,490 | 4,500 | 4,410 | 4,410 | 1,836,600 |
| 2006/11/14 | 4,350 | 4,470 | 4,350 | 4,430 | 1,957,800 |
| 2006/11/13 | 4,300 | 4,350 | 4,260 | 4,310 | 1,380,400 |
| 2006/11/10 | 4,280 | 4,340 | 4,260 | 4,280 | 1,754,100 |
| 2006/11/09 | 4,360 | 4,410 | 4,300 | 4,320 | 1,602,500 |
| 2006/11/08 | 4,470 | 4,490 | 4,390 | 4,400 | 1,793,900 |
| 2006/11/07 | 4,530 | 4,540 | 4,420 | 4,450 | 1,587,000 |
| 2006/11/06 | 4,510 | 4,510 | 4,420 | 4,480 | 1,125,400 |
| 2006/11/02 | 4,520 | 4,530 | 4,470 | 4,500 | 1,378,900 |
| 2006/11/01 | 4,510 | 4,570 | 4,460 | 4,550 | 1,136,300 |
| 2006/10/31 | 4,560 | 4,590 | 4,510 | 4,520 | 1,138,000 |
| 2006/10/30 | 4,640 | 4,650 | 4,510 | 4,510 | 1,578,000 |
| 2006/10/27 | 4,750 | 4,760 | 4,670 | 4,720 | 1,926,500 |
| 2006/10/26 | 4,690 | 4,760 | 4,690 | 4,760 | 2,547,900 |
| 2006/10/25 | 4,680 | 4,690 | 4,630 | 4,680 | 1,492,300 |
| 2006/10/24 | 4,670 | 4,710 | 4,650 | 4,670 | 1,502,000 |
| 2006/10/23 | 4,580 | 4,690 | 4,560 | 4,670 | 1,317,300 |
| 2006/10/20 | 4,550 | 4,660 | 4,540 | 4,580 | 4,005,500 |
| 2006/10/19 | 4,710 | 4,760 | 4,560 | 4,600 | 5,299,900 |
| 2006/10/18 | 4,760 | 4,760 | 4,670 | 4,750 | 1,631,700 |
| 2006/10/17 | 4,810 | 4,810 | 4,750 | 4,760 | 2,025,800 |
| 2006/10/16 | 4,720 | 4,810 | 4,710 | 4,740 | 2,420,800 |
| 2006/10/13 | 4,700 | 4,720 | 4,670 | 4,670 | 1,987,900 |
| 2006/10/12 | 4,600 | 4,680 | 4,600 | 4,650 | 2,620,600 |
| 2006/10/11 | 4,630 | 4,680 | 4,610 | 4,610 | 2,858,800 |
| 2006/10/10 | 4,510 | 4,650 | 4,510 | 4,580 | 1,994,000 |
| 2006/10/06 | 4,520 | 4,570 | 4,480 | 4,570 | 1,233,200 |
| 2006/10/05 | 4,510 | 4,560 | 4,500 | 4,550 | 2,317,300 |
| 2006/10/04 | 4,580 | 4,580 | 4,410 | 4,460 | 1,823,300 |
| 2006/10/03 | 4,520 | 4,590 | 4,500 | 4,570 | 2,368,400 |
| 2006/10/02 | 4,450 | 4,530 | 4,440 | 4,500 | 2,301,400 |
| 2006/09/29 | 4,420 | 4,450 | 4,410 | 4,450 | 1,165,400 |
| 2006/09/28 | 4,390 | 4,410 | 4,380 | 4,410 | 2,503,900 |
| 2006/09/27 | 4,240 | 4,330 | 4,230 | 4,330 | 1,843,100 |
| 2006/09/26 | 4,260 | 4,270 | 4,170 | 4,200 | 896,400 |
| 2006/09/25 | 4,270 | 4,300 | 4,220 | 4,260 | 2,325,500 |
| 2006/09/22 | 4,220 | 4,280 | 4,220 | 4,230 | 2,588,400 |
| 2006/09/21 | 4,150 | 4,240 | 4,140 | 4,220 | 1,760,700 |
| 2006/09/20 | 4,160 | 4,160 | 4,110 | 4,120 | 1,367,300 |
| 2006/09/19 | 4,250 | 4,300 | 4,220 | 4,230 | 3,900,400 |
| 2006/09/15 | 4,170 | 4,220 | 4,150 | 4,160 | 1,764,100 |
| 2006/09/14 | 4,140 | 4,190 | 4,130 | 4,160 | 1,523,000 |
| 2006/09/13 | 4,180 | 4,190 | 4,130 | 4,140 | 1,586,800 |
| 2006/09/12 | 4,190 | 4,200 | 4,090 | 4,120 | 1,823,700 |
| 2006/09/11 | 4,210 | 4,220 | 4,110 | 4,110 | 1,113,200 |
| 2006/09/08 | 4,220 | 4,250 | 4,160 | 4,210 | 2,183,500 |
| 2006/09/07 | 4,260 | 4,270 | 4,180 | 4,180 | 1,466,600 |
| 2006/09/06 | 4,330 | 4,340 | 4,290 | 4,310 | 1,133,600 |
| 2006/09/05 | 4,340 | 4,350 | 4,290 | 4,330 | 861,600 |
| 2006/09/04 | 4,350 | 4,370 | 4,310 | 4,340 | 1,355,400 |
| 2006/09/01 | 4,240 | 4,270 | 4,220 | 4,260 | 1,693,000 |
| 2006/08/31 | 4,230 | 4,320 | 4,230 | 4,270 | 2,111,100 |
| 2006/08/30 | 4,300 | 4,310 | 4,230 | 4,240 | 742,500 |
| 2006/08/29 | 4,280 | 4,300 | 4,240 | 4,290 | 1,205,800 |
| 2006/08/28 | 4,350 | 4,360 | 4,240 | 4,250 | 929,600 |
| 2006/08/25 | 4,300 | 4,400 | 4,300 | 4,380 | 1,393,900 |
| 2006/08/24 | 4,340 | 4,350 | 4,280 | 4,290 | 694,500 |
| 2006/08/23 | 4,400 | 4,410 | 4,360 | 4,380 | 556,700 |
| 2006/08/22 | 4,290 | 4,400 | 4,290 | 4,400 | 1,223,200 |
| 2006/08/21 | 4,390 | 4,410 | 4,340 | 4,340 | 813,600 |
| 2006/08/18 | 4,380 | 4,420 | 4,360 | 4,410 | 1,048,100 |
| 2006/08/17 | 4,450 | 4,480 | 4,370 | 4,370 | 1,874,500 |
| 2006/08/16 | 4,420 | 4,440 | 4,390 | 4,420 | 1,161,900 |
| 2006/08/15 | 4,350 | 4,390 | 4,300 | 4,380 | 1,593,300 |
| 2006/08/14 | 4,250 | 4,350 | 4,230 | 4,350 | 1,167,500 |
| 2006/08/11 | 4,280 | 4,290 | 4,220 | 4,240 | 2,020,200 |
| 2006/08/10 | 4,190 | 4,320 | 4,180 | 4,320 | 4,487,000 |
| 2006/08/09 | 4,120 | 4,130 | 4,010 | 4,130 | 2,257,800 |
| 2006/08/08 | 3,980 | 4,070 | 3,980 | 4,070 | 1,330,000 |
| 2006/08/07 | 4,020 | 4,050 | 3,950 | 3,950 | 1,248,500 |
| 2006/08/04 | 4,120 | 4,140 | 4,020 | 4,060 | 1,831,800 |
| 2006/08/03 | 4,050 | 4,110 | 4,040 | 4,090 | 2,041,400 |
| 2006/08/02 | 4,000 | 4,030 | 3,990 | 4,020 | 1,985,100 |
| 2006/08/01 | 4,010 | 4,030 | 3,940 | 3,950 | 1,731,500 |
| 2006/07/31 | 4,060 | 4,080 | 4,010 | 4,010 | 1,270,900 |
| 2006/07/28 | 4,040 | 4,040 | 4,000 | 4,030 | 2,067,400 |
| 2006/07/27 | 4,000 | 4,040 | 3,940 | 4,030 | 2,600,700 |
| 2006/07/26 | 3,970 | 4,020 | 3,920 | 3,970 | 2,998,900 |
| 2006/07/25 | 4,020 | 4,070 | 3,990 | 4,020 | 1,990,300 |
| 2006/07/24 | 3,960 | 4,020 | 3,920 | 3,990 | 2,470,500 |
| 2006/07/21 | 3,940 | 4,010 | 3,910 | 3,960 | 2,926,600 |
| 2006/07/20 | 3,920 | 3,940 | 3,860 | 3,920 | 5,385,800 |
| 2006/07/19 | 3,600 | 3,730 | 3,540 | 3,710 | 3,767,300 |
| 2006/07/18 | 3,630 | 3,650 | 3,550 | 3,550 | 2,404,000 |
| 2006/07/14 | 3,710 | 3,740 | 3,660 | 3,670 | 2,172,300 |
| 2006/07/13 | 3,760 | 3,770 | 3,700 | 3,710 | 3,904,000 |
| 2006/07/12 | 3,920 | 3,940 | 3,860 | 3,860 | 1,992,800 |
| 2006/07/11 | 3,950 | 4,000 | 3,920 | 3,970 | 1,692,900 |
| 2006/07/10 | 3,950 | 4,030 | 3,900 | 4,020 | 1,954,400 |
| 2006/07/07 | 4,100 | 4,100 | 4,040 | 4,050 | 803,900 |
| 2006/07/06 | 4,050 | 4,110 | 4,040 | 4,060 | 1,588,800 |
| 2006/07/05 | 4,050 | 4,100 | 4,030 | 4,060 | 1,173,900 |
| 2006/07/04 | 4,140 | 4,140 | 4,070 | 4,100 | 1,044,700 |
| 2006/07/03 | 4,120 | 4,130 | 4,070 | 4,090 | 1,998,800 |
| 2006/06/30 | 4,120 | 4,130 | 4,030 | 4,070 | 2,134,700 |
| 2006/06/29 | 3,990 | 4,100 | 3,970 | 4,010 | 3,932,100 |
| 2006/06/28 | 3,850 | 3,960 | 3,830 | 3,910 | 2,331,200 |
| 2006/06/27 | 3,930 | 3,950 | 3,890 | 3,930 | 1,450,500 |
| 2006/06/26 | 3,920 | 3,940 | 3,850 | 3,930 | 1,454,300 |
| 2006/06/23 | 3,900 | 3,940 | 3,840 | 3,940 | 2,031,900 |
| 2006/06/22 | 3,910 | 3,970 | 3,890 | 3,970 | 1,927,100 |
| 2006/06/21 | 3,870 | 3,920 | 3,760 | 3,820 | 2,166,500 |
| 2006/06/20 | 3,900 | 3,930 | 3,840 | 3,870 | 1,427,000 |
| 2006/06/19 | 4,000 | 4,010 | 3,900 | 3,950 | 1,872,100 |
| 2006/06/16 | 4,010 | 4,020 | 3,920 | 3,980 | 2,645,700 |
| 2006/06/15 | 3,740 | 3,870 | 3,720 | 3,840 | 4,629,000 |
| 2006/06/14 | 3,600 | 3,700 | 3,550 | 3,640 | 5,422,400 |
| 2006/06/13 | 3,810 | 3,830 | 3,660 | 3,700 | 3,746,800 |
| 2006/06/12 | 3,930 | 3,930 | 3,850 | 3,900 | 3,456,900 |
| 2006/06/09 | 3,910 | 4,020 | 3,880 | 3,960 | 2,636,500 |
| 2006/06/08 | 3,920 | 4,010 | 3,830 | 3,870 | 3,893,000 |
| 2006/06/07 | 4,140 | 4,170 | 4,000 | 4,010 | 2,877,600 |
| 2006/06/06 | 4,230 | 4,260 | 4,210 | 4,210 | 1,772,000 |
| 2006/06/05 | 4,330 | 4,340 | 4,250 | 4,280 | 1,082,900 |
| 2006/06/02 | 4,250 | 4,340 | 4,180 | 4,330 | 2,001,200 |
| 2006/06/01 | 4,290 | 4,300 | 4,210 | 4,220 | 2,489,000 |
| 2006/05/31 | 4,270 | 4,330 | 4,260 | 4,280 | 1,428,800 |
| 2006/05/30 | 4,370 | 4,390 | 4,330 | 4,360 | 652,100 |
| 2006/05/29 | 4,440 | 4,440 | 4,350 | 4,360 | 968,000 |
| 2006/05/26 | 4,300 | 4,400 | 4,290 | 4,400 | 1,433,200 |
| 2006/05/25 | 4,320 | 4,330 | 4,250 | 4,250 | 1,656,000 |
| 2006/05/24 | 4,300 | 4,340 | 4,250 | 4,340 | 2,409,700 |
| 2006/05/23 | 4,280 | 4,290 | 4,240 | 4,240 | 2,033,000 |
| 2006/05/22 | 4,480 | 4,480 | 4,310 | 4,330 | 2,365,200 |
| 2006/05/19 | 4,340 | 4,400 | 4,270 | 4,380 | 3,168,000 |
| 2006/05/18 | 4,260 | 4,330 | 4,250 | 4,290 | 2,608,400 |
| 2006/05/17 | 4,340 | 4,390 | 4,290 | 4,380 | 3,089,100 |
| 2006/05/16 | 4,340 | 4,410 | 4,240 | 4,240 | 2,735,800 |
| 2006/05/15 | 4,280 | 4,350 | 4,280 | 4,310 | 2,595,300 |
| 2006/05/12 | 4,410 | 4,420 | 4,320 | 4,370 | 2,493,800 |
| 2006/05/11 | 4,470 | 4,500 | 4,440 | 4,450 | 1,464,000 |
| 2006/05/10 | 4,530 | 4,540 | 4,420 | 4,450 | 2,781,100 |
| 2006/05/09 | 4,600 | 4,610 | 4,530 | 4,530 | 1,883,200 |
| 2006/05/08 | 4,680 | 4,680 | 4,580 | 4,580 | 2,849,400 |
| 2006/05/02 | 4,550 | 4,580 | 4,530 | 4,580 | 2,511,800 |
| 2006/05/01 | 4,600 | 4,600 | 4,530 | 4,540 | 2,273,800 |
| 2006/04/28 | 4,570 | 4,630 | 4,550 | 4,610 | 4,804,400 |
| 2006/04/27 | 4,630 | 4,630 | 4,530 | 4,560 | 3,633,100 |
| 2006/04/26 | 4,640 | 4,700 | 4,620 | 4,660 | 2,036,800 |
| 2006/04/25 | 4,760 | 4,770 | 4,570 | 4,670 | 2,992,900 |
| 2006/04/24 | 4,800 | 4,810 | 4,710 | 4,730 | 2,668,400 |
| 2006/04/21 | 4,870 | 4,880 | 4,780 | 4,840 | 3,763,800 |
| 2006/04/20 | 4,960 | 4,970 | 4,840 | 4,920 | 3,286,000 |
| 2006/04/19 | 4,960 | 4,990 | 4,950 | 4,950 | 2,627,500 |
| 2006/04/18 | 4,830 | 4,880 | 4,800 | 4,880 | 2,344,600 |
| 2006/04/17 | 4,860 | 4,920 | 4,860 | 4,870 | 2,771,700 |
| 2006/04/14 | 4,810 | 4,840 | 4,730 | 4,780 | 1,212,600 |
| 2006/04/13 | 4,790 | 4,830 | 4,740 | 4,810 | 1,534,700 |
| 2006/04/12 | 4,850 | 4,860 | 4,770 | 4,770 | 1,436,600 |
| 2006/04/11 | 4,900 | 4,900 | 4,800 | 4,840 | 1,502,600 |
| 2006/04/10 | 4,920 | 4,930 | 4,870 | 4,890 | 1,328,200 |
| 2006/04/07 | 4,880 | 4,930 | 4,870 | 4,930 | 3,061,700 |
| 2006/04/06 | 4,820 | 4,870 | 4,810 | 4,870 | 2,817,600 |
| 2006/04/05 | 4,760 | 4,830 | 4,760 | 4,800 | 2,282,200 |
| 2006/04/04 | 4,800 | 4,800 | 4,750 | 4,770 | 1,342,700 |
| 2006/04/03 | 4,760 | 4,820 | 4,750 | 4,810 | 1,559,200 |
| 2006/03/31 | 4,760 | 4,780 | 4,730 | 4,750 | 1,361,300 |
| 2006/03/30 | 4,810 | 4,830 | 4,740 | 4,740 | 1,930,500 |
| 2006/03/29 | 4,700 | 4,830 | 4,670 | 4,820 | 1,514,900 |
| 2006/03/28 | 4,620 | 4,740 | 4,620 | 4,730 | 1,541,200 |
| 2006/03/27 | 4,760 | 4,790 | 4,730 | 4,760 | 1,386,400 |
| 2006/03/24 | 4,740 | 4,780 | 4,730 | 4,780 | 1,158,500 |
| 2006/03/23 | 4,750 | 4,780 | 4,710 | 4,710 | 1,314,200 |
| 2006/03/22 | 4,730 | 4,760 | 4,710 | 4,740 | 2,206,600 |
| 2006/03/20 | 4,720 | 4,830 | 4,710 | 4,820 | 1,858,800 |
| 2006/03/17 | 4,720 | 4,750 | 4,700 | 4,720 | 1,073,600 |
| 2006/03/16 | 4,690 | 4,780 | 4,670 | 4,750 | 2,928,600 |
| 2006/03/15 | 4,650 | 4,670 | 4,640 | 4,640 | 773,200 |
| 2006/03/14 | 4,670 | 4,670 | 4,580 | 4,600 | 1,480,300 |
| 2006/03/13 | 4,610 | 4,660 | 4,610 | 4,660 | 1,130,400 |
| 2006/03/10 | 4,500 | 4,640 | 4,500 | 4,570 | 2,283,300 |
| 2006/03/09 | 4,450 | 4,510 | 4,410 | 4,490 | 1,275,600 |
| 2006/03/08 | 4,390 | 4,420 | 4,370 | 4,420 | 1,240,100 |
| 2006/03/07 | 4,500 | 4,510 | 4,430 | 4,480 | 971,100 |
| 2006/03/06 | 4,400 | 4,500 | 4,360 | 4,480 | 1,041,100 |
| 2006/03/03 | 4,500 | 4,520 | 4,390 | 4,420 | 1,163,900 |
| 2006/03/02 | 4,580 | 4,620 | 4,490 | 4,520 | 1,400,300 |
| 2006/03/01 | 4,620 | 4,620 | 4,560 | 4,560 | 1,120,300 |
| 2006/02/28 | 4,660 | 4,670 | 4,550 | 4,640 | 1,343,800 |
| 2006/02/27 | 4,520 | 4,690 | 4,500 | 4,690 | 1,697,100 |
| 2006/02/24 | 4,500 | 4,500 | 4,440 | 4,490 | 985,400 |
| 2006/02/23 | 4,480 | 4,540 | 4,410 | 4,500 | 1,433,600 |
| 2006/02/22 | 4,420 | 4,520 | 4,410 | 4,430 | 2,026,900 |
| 2006/02/21 | 4,380 | 4,480 | 4,310 | 4,450 | 2,078,400 |
| 2006/02/20 | 4,400 | 4,460 | 4,320 | 4,350 | 1,723,900 |
| 2006/02/17 | 4,540 | 4,580 | 4,460 | 4,500 | 1,949,800 |
| 2006/02/16 | 4,410 | 4,530 | 4,410 | 4,500 | 1,662,100 |
| 2006/02/15 | 4,620 | 4,620 | 4,450 | 4,460 | 1,398,900 |
| 2006/02/14 | 4,340 | 4,530 | 4,340 | 4,520 | 1,885,500 |
| 2006/02/13 | 4,530 | 4,540 | 4,440 | 4,440 | 1,599,100 |
| 2006/02/10 | 4,650 | 4,660 | 4,550 | 4,550 | 2,087,000 |
| 2006/02/09 | 4,730 | 4,770 | 4,640 | 4,750 | 2,365,400 |
| 2006/02/08 | 4,810 | 4,820 | 4,680 | 4,680 | 2,064,900 |
| 2006/02/07 | 4,930 | 4,960 | 4,810 | 4,880 | 1,866,300 |
| 2006/02/06 | 5,020 | 5,040 | 4,850 | 4,980 | 1,588,700 |
| 2006/02/03 | 4,900 | 4,940 | 4,870 | 4,940 | 1,291,100 |
| 2006/02/02 | 4,880 | 4,940 | 4,840 | 4,900 | 1,699,800 |
| 2006/02/01 | 4,700 | 4,850 | 4,690 | 4,780 | 2,814,700 |
| 2006/01/31 | 4,720 | 4,740 | 4,670 | 4,700 | 1,629,500 |
| 2006/01/30 | 4,760 | 4,780 | 4,680 | 4,710 | 1,917,800 |
| 2006/01/27 | 4,780 | 4,780 | 4,720 | 4,730 | 2,964,600 |
| 2006/01/26 | 4,680 | 4,760 | 4,670 | 4,730 | 2,687,100 |
| 2006/01/25 | 4,570 | 4,620 | 4,560 | 4,590 | 1,574,700 |
| 2006/01/24 | 4,600 | 4,620 | 4,510 | 4,520 | 2,315,100 |
| 2006/01/23 | 4,410 | 4,600 | 4,410 | 4,470 | 2,458,000 |
| 2006/01/20 | 4,650 | 4,730 | 4,530 | 4,560 | 5,041,300 |
| 2006/01/19 | 4,280 | 4,450 | 4,260 | 4,400 | 2,275,600 |
| 2006/01/18 | 4,250 | 4,280 | 4,100 | 4,200 | 2,400,300 |
| 2006/01/17 | 4,410 | 4,470 | 4,330 | 4,340 | 1,704,300 |
| 2006/01/16 | 4,560 | 4,560 | 4,480 | 4,480 | 1,370,000 |
| 2006/01/13 | 4,550 | 4,580 | 4,480 | 4,510 | 1,820,100 |
| 2006/01/12 | 4,500 | 4,610 | 4,490 | 4,600 | 2,676,100 |
| 2006/01/11 | 4,430 | 4,500 | 4,420 | 4,500 | 2,519,800 |
| 2006/01/10 | 4,430 | 4,450 | 4,380 | 4,390 | 1,848,200 |
| 2006/01/06 | 4,360 | 4,420 | 4,360 | 4,380 | 1,340,800 |
| 2006/01/05 | 4,450 | 4,450 | 4,360 | 4,400 | 2,122,200 |
| 2006/01/04 | 4,340 | 4,420 | 4,340 | 4,420 | 1,979,200 |