ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,315 | 1,324 | 1,304 | 1,314 | 1,033,000 |
| 2006/12/28 | 1,293 | 1,307 | 1,292 | 1,304 | 908,000 |
| 2006/12/27 | 1,300 | 1,306 | 1,294 | 1,303 | 884,000 |
| 2006/12/26 | 1,290 | 1,298 | 1,283 | 1,295 | 874,000 |
| 2006/12/25 | 1,287 | 1,294 | 1,282 | 1,286 | 908,000 |
| 2006/12/22 | 1,298 | 1,303 | 1,290 | 1,300 | 1,797,000 |
| 2006/12/21 | 1,295 | 1,309 | 1,289 | 1,298 | 5,084,000 |
| 2006/12/20 | 1,246 | 1,257 | 1,240 | 1,249 | 2,866,000 |
| 2006/12/19 | 1,262 | 1,264 | 1,237 | 1,240 | 2,602,000 |
| 2006/12/18 | 1,263 | 1,268 | 1,248 | 1,263 | 1,127,000 |
| 2006/12/15 | 1,269 | 1,269 | 1,245 | 1,262 | 1,982,000 |
| 2006/12/14 | 1,238 | 1,254 | 1,236 | 1,253 | 1,611,000 |
| 2006/12/13 | 1,229 | 1,253 | 1,225 | 1,247 | 2,356,000 |
| 2006/12/12 | 1,241 | 1,243 | 1,226 | 1,236 | 2,084,000 |
| 2006/12/11 | 1,236 | 1,249 | 1,232 | 1,242 | 1,741,000 |
| 2006/12/08 | 1,205 | 1,249 | 1,205 | 1,245 | 6,569,000 |
| 2006/12/07 | 1,216 | 1,223 | 1,204 | 1,216 | 3,194,000 |
| 2006/12/06 | 1,241 | 1,250 | 1,216 | 1,223 | 5,232,000 |
| 2006/12/05 | 1,228 | 1,238 | 1,223 | 1,234 | 3,232,000 |
| 2006/12/04 | 1,232 | 1,239 | 1,222 | 1,236 | 1,822,000 |
| 2006/12/01 | 1,240 | 1,251 | 1,234 | 1,245 | 2,352,000 |
| 2006/11/30 | 1,240 | 1,245 | 1,219 | 1,243 | 2,556,000 |
| 2006/11/29 | 1,208 | 1,233 | 1,200 | 1,225 | 2,577,000 |
| 2006/11/28 | 1,170 | 1,203 | 1,170 | 1,200 | 1,758,000 |
| 2006/11/27 | 1,170 | 1,195 | 1,170 | 1,190 | 1,426,000 |
| 2006/11/24 | 1,181 | 1,183 | 1,171 | 1,176 | 2,053,000 |
| 2006/11/22 | 1,182 | 1,195 | 1,178 | 1,190 | 2,642,000 |
| 2006/11/21 | 1,193 | 1,203 | 1,176 | 1,192 | 3,435,000 |
| 2006/11/20 | 1,186 | 1,198 | 1,172 | 1,173 | 1,843,000 |
| 2006/11/17 | 1,201 | 1,212 | 1,193 | 1,194 | 1,426,000 |
| 2006/11/16 | 1,215 | 1,215 | 1,190 | 1,194 | 2,839,000 |
| 2006/11/15 | 1,246 | 1,246 | 1,216 | 1,216 | 1,522,000 |
| 2006/11/14 | 1,224 | 1,235 | 1,218 | 1,231 | 2,299,000 |
| 2006/11/13 | 1,220 | 1,222 | 1,198 | 1,210 | 2,720,000 |
| 2006/11/10 | 1,226 | 1,238 | 1,224 | 1,229 | 3,816,000 |
| 2006/11/09 | 1,250 | 1,251 | 1,210 | 1,225 | 5,111,000 |
| 2006/11/08 | 1,281 | 1,289 | 1,264 | 1,269 | 1,684,000 |
| 2006/11/07 | 1,298 | 1,298 | 1,285 | 1,294 | 1,169,000 |
| 2006/11/06 | 1,270 | 1,293 | 1,270 | 1,289 | 1,432,000 |
| 2006/11/02 | 1,274 | 1,290 | 1,274 | 1,290 | 1,148,000 |
| 2006/11/01 | 1,277 | 1,293 | 1,275 | 1,289 | 1,721,000 |
| 2006/10/31 | 1,276 | 1,289 | 1,269 | 1,282 | 1,589,000 |
| 2006/10/30 | 1,287 | 1,292 | 1,270 | 1,271 | 1,546,000 |
| 2006/10/27 | 1,300 | 1,304 | 1,285 | 1,294 | 1,339,000 |
| 2006/10/26 | 1,316 | 1,316 | 1,291 | 1,297 | 1,514,000 |
| 2006/10/25 | 1,308 | 1,308 | 1,294 | 1,298 | 1,236,000 |
| 2006/10/24 | 1,309 | 1,314 | 1,301 | 1,308 | 1,463,000 |
| 2006/10/23 | 1,287 | 1,301 | 1,285 | 1,296 | 975,000 |
| 2006/10/20 | 1,280 | 1,294 | 1,280 | 1,290 | 1,540,000 |
| 2006/10/19 | 1,290 | 1,292 | 1,279 | 1,284 | 2,002,000 |
| 2006/10/18 | 1,286 | 1,298 | 1,272 | 1,293 | 2,560,000 |
| 2006/10/17 | 1,324 | 1,324 | 1,275 | 1,300 | 2,579,000 |
| 2006/10/16 | 1,323 | 1,325 | 1,315 | 1,322 | 918,000 |
| 2006/10/13 | 1,304 | 1,323 | 1,304 | 1,308 | 2,384,000 |
| 2006/10/12 | 1,293 | 1,299 | 1,277 | 1,289 | 2,414,000 |
| 2006/10/11 | 1,319 | 1,320 | 1,296 | 1,300 | 2,703,000 |
| 2006/10/10 | 1,318 | 1,330 | 1,304 | 1,321 | 2,283,000 |
| 2006/10/06 | 1,350 | 1,350 | 1,317 | 1,322 | 2,332,000 |
| 2006/10/05 | 1,342 | 1,352 | 1,331 | 1,347 | 2,524,000 |
| 2006/10/04 | 1,324 | 1,334 | 1,307 | 1,311 | 2,320,000 |
| 2006/10/03 | 1,313 | 1,324 | 1,301 | 1,321 | 1,800,000 |
| 2006/10/02 | 1,311 | 1,324 | 1,306 | 1,319 | 1,709,000 |
| 2006/09/29 | 1,320 | 1,323 | 1,300 | 1,310 | 2,688,000 |
| 2006/09/28 | 1,298 | 1,316 | 1,295 | 1,310 | 4,366,000 |
| 2006/09/27 | 1,269 | 1,295 | 1,266 | 1,295 | 2,422,000 |
| 2006/09/26 | 1,253 | 1,260 | 1,247 | 1,260 | 1,299,000 |
| 2006/09/25 | 1,251 | 1,262 | 1,237 | 1,262 | 2,663,000 |
| 2006/09/22 | 1,250 | 1,259 | 1,246 | 1,252 | 2,771,000 |
| 2006/09/21 | 1,255 | 1,262 | 1,236 | 1,260 | 2,407,000 |
| 2006/09/20 | 1,265 | 1,270 | 1,253 | 1,263 | 2,067,000 |
| 2006/09/19 | 1,275 | 1,288 | 1,270 | 1,278 | 2,287,000 |
| 2006/09/15 | 1,281 | 1,282 | 1,258 | 1,271 | 2,304,000 |
| 2006/09/14 | 1,286 | 1,289 | 1,274 | 1,284 | 2,347,000 |
| 2006/09/13 | 1,285 | 1,293 | 1,272 | 1,275 | 1,320,000 |
| 2006/09/12 | 1,288 | 1,288 | 1,265 | 1,270 | 2,519,000 |
| 2006/09/11 | 1,283 | 1,296 | 1,276 | 1,279 | 2,389,000 |
| 2006/09/08 | 1,265 | 1,287 | 1,265 | 1,282 | 5,049,000 |
| 2006/09/07 | 1,303 | 1,307 | 1,263 | 1,280 | 5,789,000 |
| 2006/09/06 | 1,328 | 1,334 | 1,321 | 1,323 | 1,238,000 |
| 2006/09/05 | 1,332 | 1,336 | 1,326 | 1,332 | 1,849,000 |
| 2006/09/04 | 1,330 | 1,339 | 1,329 | 1,332 | 1,285,000 |
| 2006/09/01 | 1,329 | 1,329 | 1,303 | 1,325 | 2,033,000 |
| 2006/08/31 | 1,307 | 1,333 | 1,304 | 1,328 | 3,681,000 |
| 2006/08/30 | 1,301 | 1,304 | 1,292 | 1,299 | 3,407,000 |
| 2006/08/29 | 1,300 | 1,308 | 1,295 | 1,299 | 2,063,000 |
| 2006/08/28 | 1,307 | 1,310 | 1,291 | 1,297 | 2,360,000 |
| 2006/08/25 | 1,300 | 1,328 | 1,300 | 1,305 | 2,813,000 |
| 2006/08/24 | 1,304 | 1,307 | 1,296 | 1,301 | 1,965,000 |
| 2006/08/23 | 1,306 | 1,310 | 1,285 | 1,296 | 3,893,000 |
| 2006/08/22 | 1,311 | 1,326 | 1,304 | 1,315 | 1,939,000 |
| 2006/08/21 | 1,320 | 1,320 | 1,303 | 1,319 | 2,392,000 |
| 2006/08/18 | 1,333 | 1,335 | 1,308 | 1,325 | 3,576,000 |
| 2006/08/17 | 1,325 | 1,349 | 1,319 | 1,336 | 3,428,000 |
| 2006/08/16 | 1,306 | 1,320 | 1,302 | 1,314 | 2,540,000 |
| 2006/08/15 | 1,320 | 1,320 | 1,291 | 1,293 | 1,986,000 |
| 2006/08/14 | 1,302 | 1,319 | 1,293 | 1,313 | 1,921,000 |
| 2006/08/11 | 1,318 | 1,318 | 1,290 | 1,302 | 2,810,000 |
| 2006/08/10 | 1,318 | 1,328 | 1,310 | 1,318 | 1,931,000 |
| 2006/08/09 | 1,299 | 1,332 | 1,290 | 1,328 | 4,075,000 |
| 2006/08/08 | 1,286 | 1,308 | 1,286 | 1,306 | 1,663,000 |
| 2006/08/07 | 1,310 | 1,317 | 1,283 | 1,285 | 1,757,000 |
| 2006/08/04 | 1,314 | 1,318 | 1,302 | 1,309 | 963,000 |
| 2006/08/03 | 1,316 | 1,326 | 1,310 | 1,313 | 1,192,000 |
| 2006/08/02 | 1,296 | 1,323 | 1,287 | 1,315 | 1,604,000 |
| 2006/08/01 | 1,311 | 1,330 | 1,306 | 1,314 | 1,693,000 |
| 2006/07/31 | 1,326 | 1,337 | 1,319 | 1,319 | 2,911,000 |
| 2006/07/28 | 1,298 | 1,303 | 1,282 | 1,301 | 1,510,000 |
| 2006/07/27 | 1,283 | 1,308 | 1,273 | 1,297 | 1,514,000 |
| 2006/07/26 | 1,290 | 1,295 | 1,278 | 1,278 | 1,832,000 |
| 2006/07/25 | 1,280 | 1,299 | 1,271 | 1,289 | 2,597,000 |
| 2006/07/24 | 1,243 | 1,276 | 1,239 | 1,271 | 3,259,000 |
| 2006/07/21 | 1,241 | 1,249 | 1,234 | 1,245 | 2,796,000 |
| 2006/07/20 | 1,244 | 1,262 | 1,227 | 1,260 | 3,384,000 |
| 2006/07/19 | 1,227 | 1,244 | 1,217 | 1,231 | 2,155,000 |
| 2006/07/18 | 1,259 | 1,264 | 1,221 | 1,226 | 3,534,000 |
| 2006/07/14 | 1,249 | 1,281 | 1,236 | 1,253 | 4,823,000 |
| 2006/07/13 | 1,240 | 1,258 | 1,237 | 1,250 | 3,118,000 |
| 2006/07/12 | 1,256 | 1,258 | 1,230 | 1,239 | 1,763,000 |
| 2006/07/11 | 1,257 | 1,258 | 1,238 | 1,250 | 1,248,000 |
| 2006/07/10 | 1,240 | 1,263 | 1,234 | 1,257 | 2,105,000 |
| 2006/07/07 | 1,257 | 1,274 | 1,246 | 1,250 | 2,675,000 |
| 2006/07/06 | 1,266 | 1,266 | 1,241 | 1,260 | 2,179,000 |
| 2006/07/05 | 1,274 | 1,279 | 1,259 | 1,260 | 1,826,000 |
| 2006/07/04 | 1,269 | 1,290 | 1,268 | 1,283 | 2,634,000 |
| 2006/07/03 | 1,274 | 1,279 | 1,255 | 1,268 | 6,112,000 |
| 2006/06/30 | 1,300 | 1,300 | 1,282 | 1,294 | 2,329,000 |
| 2006/06/29 | 1,257 | 1,270 | 1,251 | 1,268 | 2,917,000 |
| 2006/06/28 | 1,258 | 1,259 | 1,245 | 1,248 | 3,741,000 |
| 2006/06/27 | 1,286 | 1,294 | 1,271 | 1,278 | 3,613,000 |
| 2006/06/26 | 1,290 | 1,295 | 1,270 | 1,282 | 4,054,000 |
| 2006/06/23 | 1,319 | 1,319 | 1,286 | 1,315 | 1,887,000 |
| 2006/06/22 | 1,309 | 1,320 | 1,302 | 1,318 | 2,930,000 |
| 2006/06/21 | 1,321 | 1,328 | 1,294 | 1,309 | 2,285,000 |
| 2006/06/20 | 1,336 | 1,343 | 1,306 | 1,313 | 1,762,000 |
| 2006/06/19 | 1,345 | 1,347 | 1,322 | 1,335 | 1,866,000 |
| 2006/06/16 | 1,350 | 1,364 | 1,337 | 1,344 | 1,709,000 |
| 2006/06/15 | 1,337 | 1,342 | 1,315 | 1,324 | 1,239,000 |
| 2006/06/14 | 1,300 | 1,348 | 1,300 | 1,325 | 2,805,000 |
| 2006/06/13 | 1,320 | 1,337 | 1,303 | 1,303 | 1,618,000 |
| 2006/06/12 | 1,350 | 1,363 | 1,334 | 1,346 | 2,372,000 |
| 2006/06/09 | 1,335 | 1,366 | 1,314 | 1,356 | 6,660,000 |
| 2006/06/08 | 1,367 | 1,367 | 1,303 | 1,335 | 5,300,000 |
| 2006/06/07 | 1,370 | 1,377 | 1,360 | 1,366 | 2,543,000 |
| 2006/06/06 | 1,377 | 1,395 | 1,356 | 1,376 | 2,541,000 |
| 2006/06/05 | 1,386 | 1,414 | 1,378 | 1,402 | 1,806,000 |
| 2006/06/02 | 1,422 | 1,426 | 1,373 | 1,426 | 2,415,000 |
| 2006/06/01 | 1,425 | 1,425 | 1,408 | 1,415 | 1,366,000 |
| 2006/05/31 | 1,426 | 1,426 | 1,404 | 1,405 | 2,111,000 |
| 2006/05/30 | 1,421 | 1,432 | 1,412 | 1,425 | 3,047,000 |
| 2006/05/29 | 1,445 | 1,446 | 1,424 | 1,427 | 3,628,000 |
| 2006/05/26 | 1,435 | 1,444 | 1,431 | 1,442 | 5,585,000 |
| 2006/05/25 | 1,482 | 1,510 | 1,461 | 1,469 | 3,052,000 |
| 2006/05/24 | 1,466 | 1,501 | 1,453 | 1,498 | 3,294,000 |
| 2006/05/23 | 1,485 | 1,504 | 1,470 | 1,483 | 2,438,000 |
| 2006/05/22 | 1,532 | 1,537 | 1,506 | 1,511 | 1,966,000 |
| 2006/05/19 | 1,531 | 1,548 | 1,504 | 1,546 | 3,534,000 |
| 2006/05/18 | 1,523 | 1,574 | 1,513 | 1,535 | 5,300,000 |
| 2006/05/17 | 1,506 | 1,534 | 1,489 | 1,518 | 6,541,000 |
| 2006/05/16 | 1,472 | 1,496 | 1,450 | 1,458 | 3,327,000 |
| 2006/05/15 | 1,451 | 1,473 | 1,451 | 1,472 | 3,061,000 |
| 2006/05/12 | 1,484 | 1,488 | 1,456 | 1,483 | 5,685,000 |
| 2006/05/11 | 1,534 | 1,543 | 1,507 | 1,514 | 7,476,000 |
| 2006/05/10 | 1,578 | 1,605 | 1,572 | 1,594 | 3,955,000 |
| 2006/05/09 | 1,593 | 1,593 | 1,566 | 1,576 | 1,870,000 |
| 2006/05/08 | 1,604 | 1,606 | 1,576 | 1,593 | 3,521,000 |
| 2006/05/02 | 1,528 | 1,558 | 1,523 | 1,552 | 1,766,000 |
| 2006/05/01 | 1,521 | 1,534 | 1,515 | 1,528 | 971,000 |
| 2006/04/28 | 1,541 | 1,541 | 1,504 | 1,521 | 1,864,000 |
| 2006/04/27 | 1,540 | 1,548 | 1,536 | 1,540 | 2,010,000 |
| 2006/04/26 | 1,523 | 1,540 | 1,519 | 1,535 | 2,877,000 |
| 2006/04/25 | 1,501 | 1,535 | 1,500 | 1,523 | 2,282,000 |
| 2006/04/24 | 1,532 | 1,533 | 1,500 | 1,507 | 2,524,000 |
| 2006/04/21 | 1,540 | 1,544 | 1,501 | 1,534 | 2,809,000 |
| 2006/04/20 | 1,538 | 1,545 | 1,532 | 1,539 | 1,389,000 |
| 2006/04/19 | 1,553 | 1,563 | 1,545 | 1,551 | 3,707,000 |
| 2006/04/18 | 1,510 | 1,555 | 1,505 | 1,550 | 2,340,000 |
| 2006/04/17 | 1,544 | 1,544 | 1,517 | 1,518 | 1,319,000 |
| 2006/04/14 | 1,561 | 1,562 | 1,536 | 1,544 | 1,806,000 |
| 2006/04/13 | 1,554 | 1,557 | 1,527 | 1,534 | 3,257,000 |
| 2006/04/12 | 1,550 | 1,551 | 1,527 | 1,538 | 4,342,000 |
| 2006/04/11 | 1,586 | 1,586 | 1,555 | 1,562 | 4,615,000 |
| 2006/04/10 | 1,615 | 1,621 | 1,586 | 1,593 | 3,630,000 |
| 2006/04/07 | 1,606 | 1,641 | 1,606 | 1,641 | 2,475,000 |
| 2006/04/06 | 1,626 | 1,641 | 1,609 | 1,612 | 2,445,000 |
| 2006/04/05 | 1,611 | 1,644 | 1,608 | 1,629 | 2,884,000 |
| 2006/04/04 | 1,603 | 1,630 | 1,591 | 1,592 | 3,140,000 |
| 2006/04/03 | 1,620 | 1,645 | 1,607 | 1,633 | 1,781,000 |
| 2006/03/31 | 1,648 | 1,648 | 1,625 | 1,632 | 2,690,000 |
| 2006/03/30 | 1,598 | 1,644 | 1,594 | 1,637 | 3,431,000 |
| 2006/03/29 | 1,571 | 1,600 | 1,561 | 1,597 | 1,694,000 |
| 2006/03/28 | 1,570 | 1,584 | 1,543 | 1,578 | 1,684,000 |
| 2006/03/27 | 1,594 | 1,599 | 1,573 | 1,591 | 1,337,000 |
| 2006/03/24 | 1,551 | 1,591 | 1,551 | 1,586 | 1,375,000 |
| 2006/03/23 | 1,575 | 1,588 | 1,553 | 1,559 | 1,912,000 |
| 2006/03/22 | 1,590 | 1,605 | 1,575 | 1,576 | 2,708,000 |
| 2006/03/20 | 1,567 | 1,613 | 1,560 | 1,570 | 2,861,000 |
| 2006/03/17 | 1,545 | 1,565 | 1,535 | 1,562 | 2,244,000 |
| 2006/03/16 | 1,549 | 1,557 | 1,513 | 1,516 | 1,900,000 |
| 2006/03/15 | 1,549 | 1,573 | 1,544 | 1,567 | 2,313,000 |
| 2006/03/14 | 1,527 | 1,531 | 1,517 | 1,519 | 1,553,000 |
| 2006/03/13 | 1,525 | 1,553 | 1,523 | 1,539 | 2,004,000 |
| 2006/03/10 | 1,507 | 1,533 | 1,503 | 1,518 | 4,487,000 |
| 2006/03/09 | 1,437 | 1,508 | 1,437 | 1,501 | 2,272,000 |
| 2006/03/08 | 1,451 | 1,457 | 1,427 | 1,436 | 2,770,000 |
| 2006/03/07 | 1,508 | 1,521 | 1,468 | 1,471 | 2,988,000 |
| 2006/03/06 | 1,494 | 1,527 | 1,482 | 1,525 | 2,699,000 |
| 2006/03/03 | 1,491 | 1,498 | 1,470 | 1,474 | 1,592,000 |
| 2006/03/02 | 1,500 | 1,510 | 1,480 | 1,489 | 1,714,000 |
| 2006/03/01 | 1,497 | 1,517 | 1,472 | 1,513 | 3,461,000 |
| 2006/02/28 | 1,480 | 1,500 | 1,464 | 1,488 | 2,940,000 |
| 2006/02/27 | 1,493 | 1,495 | 1,457 | 1,480 | 1,499,000 |
| 2006/02/24 | 1,475 | 1,479 | 1,463 | 1,473 | 2,113,000 |
| 2006/02/23 | 1,437 | 1,465 | 1,431 | 1,461 | 3,088,000 |
| 2006/02/22 | 1,438 | 1,447 | 1,417 | 1,421 | 2,575,000 |
| 2006/02/21 | 1,432 | 1,443 | 1,407 | 1,430 | 3,402,000 |
| 2006/02/20 | 1,434 | 1,452 | 1,424 | 1,438 | 2,431,000 |
| 2006/02/17 | 1,477 | 1,477 | 1,437 | 1,440 | 2,183,000 |
| 2006/02/16 | 1,442 | 1,463 | 1,433 | 1,457 | 2,504,000 |
| 2006/02/15 | 1,440 | 1,483 | 1,432 | 1,441 | 6,106,000 |
| 2006/02/14 | 1,423 | 1,425 | 1,400 | 1,408 | 3,274,000 |
| 2006/02/13 | 1,478 | 1,478 | 1,429 | 1,429 | 2,574,000 |
| 2006/02/10 | 1,466 | 1,486 | 1,449 | 1,478 | 4,606,000 |
| 2006/02/09 | 1,465 | 1,476 | 1,447 | 1,454 | 4,266,000 |
| 2006/02/08 | 1,500 | 1,500 | 1,460 | 1,461 | 7,942,000 |
| 2006/02/07 | 1,550 | 1,578 | 1,546 | 1,566 | 2,230,000 |
| 2006/02/06 | 1,560 | 1,563 | 1,532 | 1,540 | 1,563,000 |
| 2006/02/03 | 1,558 | 1,588 | 1,541 | 1,543 | 3,340,000 |
| 2006/02/02 | 1,589 | 1,599 | 1,579 | 1,579 | 2,242,000 |
| 2006/02/01 | 1,557 | 1,596 | 1,555 | 1,586 | 2,505,000 |
| 2006/01/31 | 1,583 | 1,595 | 1,580 | 1,586 | 2,347,000 |
| 2006/01/30 | 1,585 | 1,619 | 1,584 | 1,602 | 3,381,000 |
| 2006/01/27 | 1,549 | 1,575 | 1,540 | 1,573 | 3,212,000 |
| 2006/01/26 | 1,518 | 1,527 | 1,518 | 1,523 | 2,823,000 |
| 2006/01/25 | 1,490 | 1,525 | 1,487 | 1,513 | 3,834,000 |
| 2006/01/24 | 1,485 | 1,493 | 1,476 | 1,490 | 3,284,000 |
| 2006/01/23 | 1,465 | 1,485 | 1,453 | 1,456 | 3,007,000 |
| 2006/01/20 | 1,469 | 1,486 | 1,454 | 1,467 | 3,109,000 |
| 2006/01/19 | 1,439 | 1,449 | 1,419 | 1,449 | 3,895,000 |
| 2006/01/18 | 1,439 | 1,439 | 1,380 | 1,382 | 3,860,000 |
| 2006/01/17 | 1,442 | 1,453 | 1,413 | 1,420 | 2,917,000 |
| 2006/01/16 | 1,477 | 1,480 | 1,450 | 1,454 | 2,116,000 |
| 2006/01/13 | 1,500 | 1,502 | 1,473 | 1,481 | 5,142,000 |
| 2006/01/12 | 1,459 | 1,496 | 1,458 | 1,483 | 4,538,000 |
| 2006/01/11 | 1,442 | 1,449 | 1,425 | 1,446 | 2,110,000 |
| 2006/01/10 | 1,453 | 1,457 | 1,419 | 1,440 | 2,781,000 |
| 2006/01/06 | 1,449 | 1,449 | 1,425 | 1,433 | 2,491,000 |
| 2006/01/05 | 1,426 | 1,459 | 1,421 | 1,459 | 3,387,000 |
| 2006/01/04 | 1,398 | 1,427 | 1,388 | 1,426 | 1,105,000 |