大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,819 | 1,840 | 1,817 | 1,838 | 1,397,000 |
| 2006/12/28 | 1,805 | 1,823 | 1,801 | 1,816 | 1,840,000 |
| 2006/12/27 | 1,809 | 1,816 | 1,804 | 1,810 | 1,236,000 |
| 2006/12/26 | 1,780 | 1,805 | 1,778 | 1,803 | 1,574,000 |
| 2006/12/25 | 1,784 | 1,787 | 1,769 | 1,776 | 890,000 |
| 2006/12/22 | 1,774 | 1,800 | 1,774 | 1,800 | 2,937,000 |
| 2006/12/21 | 1,757 | 1,783 | 1,745 | 1,774 | 3,274,000 |
| 2006/12/20 | 1,717 | 1,759 | 1,717 | 1,757 | 3,606,000 |
| 2006/12/19 | 1,720 | 1,738 | 1,714 | 1,716 | 2,754,000 |
| 2006/12/18 | 1,721 | 1,726 | 1,709 | 1,712 | 1,656,000 |
| 2006/12/15 | 1,720 | 1,729 | 1,719 | 1,728 | 1,409,000 |
| 2006/12/14 | 1,713 | 1,727 | 1,705 | 1,724 | 2,237,000 |
| 2006/12/13 | 1,715 | 1,725 | 1,694 | 1,718 | 2,395,000 |
| 2006/12/12 | 1,708 | 1,719 | 1,706 | 1,714 | 2,280,000 |
| 2006/12/11 | 1,724 | 1,737 | 1,719 | 1,725 | 1,622,000 |
| 2006/12/08 | 1,714 | 1,733 | 1,714 | 1,728 | 5,111,000 |
| 2006/12/07 | 1,721 | 1,740 | 1,715 | 1,733 | 2,399,000 |
| 2006/12/06 | 1,697 | 1,711 | 1,694 | 1,707 | 3,338,000 |
| 2006/12/05 | 1,690 | 1,718 | 1,686 | 1,703 | 2,379,000 |
| 2006/12/04 | 1,694 | 1,697 | 1,671 | 1,694 | 2,492,000 |
| 2006/12/01 | 1,737 | 1,737 | 1,707 | 1,708 | 2,847,000 |
| 2006/11/30 | 1,718 | 1,739 | 1,704 | 1,736 | 1,797,000 |
| 2006/11/29 | 1,680 | 1,724 | 1,674 | 1,717 | 2,238,000 |
| 2006/11/28 | 1,653 | 1,695 | 1,643 | 1,689 | 1,964,000 |
| 2006/11/27 | 1,662 | 1,687 | 1,657 | 1,683 | 1,777,000 |
| 2006/11/24 | 1,675 | 1,680 | 1,650 | 1,663 | 3,219,000 |
| 2006/11/22 | 1,666 | 1,702 | 1,662 | 1,701 | 2,703,000 |
| 2006/11/21 | 1,677 | 1,699 | 1,676 | 1,690 | 2,977,000 |
| 2006/11/20 | 1,685 | 1,711 | 1,676 | 1,700 | 2,988,000 |
| 2006/11/17 | 1,697 | 1,729 | 1,695 | 1,700 | 2,344,000 |
| 2006/11/16 | 1,711 | 1,719 | 1,690 | 1,697 | 2,515,000 |
| 2006/11/15 | 1,720 | 1,728 | 1,709 | 1,710 | 2,717,000 |
| 2006/11/14 | 1,711 | 1,728 | 1,705 | 1,719 | 3,149,000 |
| 2006/11/13 | 1,700 | 1,724 | 1,685 | 1,707 | 3,208,000 |
| 2006/11/10 | 1,703 | 1,730 | 1,701 | 1,720 | 3,362,000 |
| 2006/11/09 | 1,732 | 1,733 | 1,703 | 1,710 | 2,392,000 |
| 2006/11/08 | 1,765 | 1,769 | 1,728 | 1,732 | 1,576,000 |
| 2006/11/07 | 1,750 | 1,771 | 1,749 | 1,771 | 2,253,000 |
| 2006/11/06 | 1,747 | 1,754 | 1,735 | 1,749 | 1,813,000 |
| 2006/11/02 | 1,744 | 1,761 | 1,738 | 1,761 | 1,858,000 |
| 2006/11/01 | 1,736 | 1,748 | 1,732 | 1,747 | 1,430,000 |
| 2006/10/31 | 1,735 | 1,750 | 1,731 | 1,741 | 2,321,000 |
| 2006/10/30 | 1,750 | 1,768 | 1,739 | 1,751 | 3,885,000 |
| 2006/10/27 | 1,765 | 1,770 | 1,742 | 1,752 | 2,361,000 |
| 2006/10/26 | 1,782 | 1,791 | 1,760 | 1,763 | 3,151,000 |
| 2006/10/25 | 1,777 | 1,788 | 1,777 | 1,781 | 1,765,000 |
| 2006/10/24 | 1,760 | 1,788 | 1,760 | 1,781 | 2,680,000 |
| 2006/10/23 | 1,784 | 1,796 | 1,776 | 1,787 | 1,567,000 |
| 2006/10/20 | 1,774 | 1,794 | 1,772 | 1,791 | 1,679,000 |
| 2006/10/19 | 1,799 | 1,804 | 1,777 | 1,787 | 2,435,000 |
| 2006/10/18 | 1,803 | 1,818 | 1,793 | 1,813 | 2,221,000 |
| 2006/10/17 | 1,834 | 1,839 | 1,805 | 1,822 | 2,034,000 |
| 2006/10/16 | 1,860 | 1,860 | 1,843 | 1,846 | 1,242,000 |
| 2006/10/13 | 1,842 | 1,865 | 1,840 | 1,844 | 2,175,000 |
| 2006/10/12 | 1,844 | 1,855 | 1,824 | 1,837 | 1,685,000 |
| 2006/10/11 | 1,858 | 1,870 | 1,838 | 1,842 | 1,687,000 |
| 2006/10/10 | 1,847 | 1,870 | 1,836 | 1,850 | 1,572,000 |
| 2006/10/06 | 1,875 | 1,875 | 1,836 | 1,846 | 1,645,000 |
| 2006/10/05 | 1,848 | 1,874 | 1,843 | 1,874 | 3,276,000 |
| 2006/10/04 | 1,805 | 1,842 | 1,805 | 1,818 | 2,191,000 |
| 2006/10/03 | 1,826 | 1,826 | 1,792 | 1,817 | 1,916,000 |
| 2006/10/02 | 1,823 | 1,855 | 1,809 | 1,843 | 2,288,000 |
| 2006/09/29 | 1,808 | 1,836 | 1,805 | 1,823 | 2,094,000 |
| 2006/09/28 | 1,798 | 1,808 | 1,788 | 1,803 | 1,779,000 |
| 2006/09/27 | 1,774 | 1,800 | 1,772 | 1,800 | 2,160,000 |
| 2006/09/26 | 1,745 | 1,748 | 1,733 | 1,744 | 1,048,000 |
| 2006/09/25 | 1,743 | 1,762 | 1,715 | 1,757 | 1,812,000 |
| 2006/09/22 | 1,755 | 1,755 | 1,737 | 1,742 | 1,858,000 |
| 2006/09/21 | 1,765 | 1,769 | 1,742 | 1,761 | 1,225,000 |
| 2006/09/20 | 1,774 | 1,774 | 1,750 | 1,764 | 2,493,000 |
| 2006/09/19 | 1,770 | 1,800 | 1,766 | 1,773 | 2,387,000 |
| 2006/09/15 | 1,790 | 1,790 | 1,746 | 1,757 | 1,611,000 |
| 2006/09/14 | 1,762 | 1,789 | 1,761 | 1,785 | 1,402,000 |
| 2006/09/13 | 1,777 | 1,790 | 1,754 | 1,758 | 1,801,000 |
| 2006/09/12 | 1,743 | 1,758 | 1,732 | 1,747 | 2,246,000 |
| 2006/09/11 | 1,760 | 1,765 | 1,742 | 1,745 | 1,670,000 |
| 2006/09/08 | 1,747 | 1,770 | 1,742 | 1,759 | 4,220,000 |
| 2006/09/07 | 1,782 | 1,782 | 1,739 | 1,753 | 2,382,000 |
| 2006/09/06 | 1,785 | 1,791 | 1,774 | 1,791 | 2,384,000 |
| 2006/09/05 | 1,784 | 1,796 | 1,769 | 1,789 | 3,571,000 |
| 2006/09/04 | 1,770 | 1,789 | 1,756 | 1,782 | 2,614,000 |
| 2006/09/01 | 1,738 | 1,749 | 1,716 | 1,745 | 2,634,000 |
| 2006/08/31 | 1,742 | 1,757 | 1,729 | 1,748 | 2,888,000 |
| 2006/08/30 | 1,740 | 1,745 | 1,726 | 1,737 | 3,974,000 |
| 2006/08/29 | 1,724 | 1,733 | 1,721 | 1,729 | 3,294,000 |
| 2006/08/28 | 1,730 | 1,730 | 1,697 | 1,705 | 2,501,000 |
| 2006/08/25 | 1,719 | 1,741 | 1,714 | 1,731 | 4,563,000 |
| 2006/08/24 | 1,730 | 1,730 | 1,712 | 1,719 | 4,088,000 |
| 2006/08/23 | 1,706 | 1,744 | 1,696 | 1,736 | 6,448,000 |
| 2006/08/22 | 1,781 | 1,788 | 1,758 | 1,784 | 3,071,000 |
| 2006/08/21 | 1,798 | 1,801 | 1,762 | 1,780 | 2,379,000 |
| 2006/08/18 | 1,803 | 1,811 | 1,798 | 1,800 | 3,211,000 |
| 2006/08/17 | 1,798 | 1,816 | 1,786 | 1,799 | 2,880,000 |
| 2006/08/16 | 1,801 | 1,806 | 1,788 | 1,806 | 1,871,000 |
| 2006/08/15 | 1,805 | 1,805 | 1,769 | 1,771 | 2,215,000 |
| 2006/08/14 | 1,765 | 1,814 | 1,755 | 1,809 | 1,955,000 |
| 2006/08/11 | 1,746 | 1,753 | 1,738 | 1,743 | 1,866,000 |
| 2006/08/10 | 1,755 | 1,756 | 1,726 | 1,737 | 2,444,000 |
| 2006/08/09 | 1,754 | 1,770 | 1,709 | 1,768 | 2,934,000 |
| 2006/08/08 | 1,772 | 1,773 | 1,728 | 1,753 | 3,920,000 |
| 2006/08/07 | 1,781 | 1,824 | 1,780 | 1,790 | 2,922,000 |
| 2006/08/04 | 1,787 | 1,787 | 1,773 | 1,780 | 1,050,000 |
| 2006/08/03 | 1,791 | 1,798 | 1,783 | 1,787 | 1,641,000 |
| 2006/08/02 | 1,795 | 1,810 | 1,783 | 1,794 | 2,062,000 |
| 2006/08/01 | 1,804 | 1,827 | 1,793 | 1,816 | 1,165,000 |
| 2006/07/31 | 1,817 | 1,834 | 1,800 | 1,806 | 1,912,000 |
| 2006/07/28 | 1,775 | 1,799 | 1,758 | 1,797 | 1,928,000 |
| 2006/07/27 | 1,755 | 1,778 | 1,732 | 1,767 | 1,893,000 |
| 2006/07/26 | 1,766 | 1,778 | 1,748 | 1,758 | 1,623,000 |
| 2006/07/25 | 1,768 | 1,775 | 1,762 | 1,766 | 1,778,000 |
| 2006/07/24 | 1,746 | 1,770 | 1,728 | 1,765 | 3,217,000 |
| 2006/07/21 | 1,769 | 1,769 | 1,737 | 1,746 | 2,929,000 |
| 2006/07/20 | 1,730 | 1,776 | 1,725 | 1,770 | 2,805,000 |
| 2006/07/19 | 1,716 | 1,725 | 1,693 | 1,700 | 2,119,000 |
| 2006/07/18 | 1,735 | 1,754 | 1,717 | 1,728 | 2,865,000 |
| 2006/07/14 | 1,753 | 1,794 | 1,736 | 1,765 | 3,965,000 |
| 2006/07/13 | 1,738 | 1,785 | 1,733 | 1,758 | 2,344,000 |
| 2006/07/12 | 1,751 | 1,760 | 1,730 | 1,752 | 2,214,000 |
| 2006/07/11 | 1,780 | 1,783 | 1,743 | 1,769 | 1,844,000 |
| 2006/07/10 | 1,751 | 1,785 | 1,736 | 1,784 | 2,445,000 |
| 2006/07/07 | 1,765 | 1,779 | 1,753 | 1,762 | 1,485,000 |
| 2006/07/06 | 1,750 | 1,758 | 1,742 | 1,757 | 2,204,000 |
| 2006/07/05 | 1,779 | 1,786 | 1,763 | 1,763 | 1,900,000 |
| 2006/07/04 | 1,789 | 1,810 | 1,779 | 1,807 | 1,410,000 |
| 2006/07/03 | 1,780 | 1,784 | 1,755 | 1,759 | 1,531,000 |
| 2006/06/30 | 1,775 | 1,797 | 1,760 | 1,770 | 2,147,000 |
| 2006/06/29 | 1,750 | 1,768 | 1,748 | 1,764 | 2,627,000 |
| 2006/06/28 | 1,741 | 1,762 | 1,730 | 1,740 | 3,580,000 |
| 2006/06/27 | 1,770 | 1,777 | 1,755 | 1,767 | 2,424,000 |
| 2006/06/26 | 1,775 | 1,778 | 1,743 | 1,770 | 3,187,000 |
| 2006/06/23 | 1,783 | 1,791 | 1,753 | 1,790 | 1,864,000 |
| 2006/06/22 | 1,759 | 1,784 | 1,755 | 1,782 | 2,954,000 |
| 2006/06/21 | 1,766 | 1,780 | 1,730 | 1,758 | 4,954,000 |
| 2006/06/20 | 1,795 | 1,801 | 1,761 | 1,796 | 3,670,000 |
| 2006/06/19 | 1,819 | 1,834 | 1,796 | 1,811 | 3,512,000 |
| 2006/06/16 | 1,770 | 1,788 | 1,757 | 1,766 | 2,401,000 |
| 2006/06/15 | 1,740 | 1,752 | 1,730 | 1,740 | 2,968,000 |
| 2006/06/14 | 1,726 | 1,767 | 1,710 | 1,744 | 2,948,000 |
| 2006/06/13 | 1,758 | 1,769 | 1,726 | 1,726 | 2,404,000 |
| 2006/06/12 | 1,786 | 1,792 | 1,767 | 1,788 | 1,825,000 |
| 2006/06/09 | 1,766 | 1,810 | 1,720 | 1,788 | 6,719,000 |
| 2006/06/08 | 1,826 | 1,838 | 1,757 | 1,790 | 3,429,000 |
| 2006/06/07 | 1,851 | 1,863 | 1,820 | 1,826 | 2,741,000 |
| 2006/06/06 | 1,840 | 1,882 | 1,840 | 1,867 | 2,765,000 |
| 2006/06/05 | 1,880 | 1,898 | 1,861 | 1,867 | 2,934,000 |
| 2006/06/02 | 1,891 | 1,892 | 1,851 | 1,885 | 4,803,000 |
| 2006/06/01 | 1,849 | 1,899 | 1,847 | 1,892 | 4,115,000 |
| 2006/05/31 | 1,860 | 1,871 | 1,838 | 1,848 | 3,271,000 |
| 2006/05/30 | 1,851 | 1,899 | 1,836 | 1,878 | 3,509,000 |
| 2006/05/29 | 1,911 | 1,911 | 1,849 | 1,855 | 1,634,000 |
| 2006/05/26 | 1,888 | 1,888 | 1,855 | 1,882 | 3,491,000 |
| 2006/05/25 | 1,855 | 1,881 | 1,845 | 1,866 | 4,757,000 |
| 2006/05/24 | 1,845 | 1,905 | 1,827 | 1,901 | 5,896,000 |
| 2006/05/23 | 1,827 | 1,849 | 1,812 | 1,828 | 3,138,000 |
| 2006/05/22 | 1,897 | 1,900 | 1,824 | 1,837 | 5,643,000 |
| 2006/05/19 | 1,900 | 1,910 | 1,880 | 1,895 | 2,862,000 |
| 2006/05/18 | 1,929 | 1,941 | 1,905 | 1,905 | 2,999,000 |
| 2006/05/17 | 1,951 | 1,985 | 1,950 | 1,985 | 3,119,000 |
| 2006/05/16 | 1,985 | 1,985 | 1,951 | 1,972 | 4,065,000 |
| 2006/05/15 | 1,936 | 1,990 | 1,936 | 1,989 | 3,595,000 |
| 2006/05/12 | 1,921 | 1,970 | 1,903 | 1,969 | 5,516,000 |
| 2006/05/11 | 2,015 | 2,015 | 1,937 | 1,947 | 7,686,000 |
| 2006/05/10 | 2,130 | 2,130 | 2,060 | 2,060 | 1,705,000 |
| 2006/05/09 | 2,110 | 2,135 | 2,105 | 2,130 | 1,651,000 |
| 2006/05/08 | 2,110 | 2,115 | 2,090 | 2,095 | 1,575,000 |
| 2006/05/02 | 2,040 | 2,070 | 2,040 | 2,065 | 1,179,000 |
| 2006/05/01 | 2,045 | 2,065 | 2,040 | 2,050 | 835,000 |
| 2006/04/28 | 2,090 | 2,090 | 2,030 | 2,040 | 1,979,000 |
| 2006/04/27 | 2,080 | 2,085 | 2,065 | 2,075 | 1,035,000 |
| 2006/04/26 | 2,095 | 2,115 | 2,080 | 2,085 | 1,843,000 |
| 2006/04/25 | 2,065 | 2,090 | 2,055 | 2,085 | 1,543,000 |
| 2006/04/24 | 2,125 | 2,125 | 2,040 | 2,040 | 2,145,000 |
| 2006/04/21 | 2,080 | 2,115 | 2,035 | 2,105 | 2,812,000 |
| 2006/04/20 | 2,105 | 2,110 | 2,080 | 2,100 | 865,000 |
| 2006/04/19 | 2,100 | 2,110 | 2,085 | 2,095 | 1,205,000 |
| 2006/04/18 | 2,030 | 2,070 | 2,005 | 2,060 | 1,714,000 |
| 2006/04/17 | 2,075 | 2,075 | 2,040 | 2,040 | 1,140,000 |
| 2006/04/14 | 2,100 | 2,100 | 2,065 | 2,070 | 1,286,000 |
| 2006/04/13 | 2,060 | 2,090 | 2,045 | 2,085 | 1,269,000 |
| 2006/04/12 | 2,075 | 2,080 | 2,035 | 2,035 | 1,814,000 |
| 2006/04/11 | 2,105 | 2,120 | 2,090 | 2,100 | 1,574,000 |
| 2006/04/10 | 2,120 | 2,135 | 2,095 | 2,095 | 1,808,000 |
| 2006/04/07 | 2,145 | 2,145 | 2,125 | 2,145 | 762,000 |
| 2006/04/06 | 2,135 | 2,150 | 2,125 | 2,145 | 1,503,000 |
| 2006/04/05 | 2,120 | 2,145 | 2,095 | 2,095 | 1,581,000 |
| 2006/04/04 | 2,145 | 2,145 | 2,120 | 2,125 | 1,362,000 |
| 2006/04/03 | 2,120 | 2,150 | 2,110 | 2,135 | 1,275,000 |
| 2006/03/31 | 2,150 | 2,150 | 2,115 | 2,130 | 1,192,000 |
| 2006/03/30 | 2,135 | 2,170 | 2,130 | 2,150 | 1,135,000 |
| 2006/03/29 | 2,150 | 2,150 | 2,115 | 2,130 | 1,286,000 |
| 2006/03/28 | 2,140 | 2,160 | 2,110 | 2,135 | 1,185,000 |
| 2006/03/27 | 2,130 | 2,180 | 2,130 | 2,150 | 983,000 |
| 2006/03/24 | 2,135 | 2,160 | 2,135 | 2,145 | 831,000 |
| 2006/03/23 | 2,125 | 2,165 | 2,125 | 2,135 | 1,188,000 |
| 2006/03/22 | 2,180 | 2,190 | 2,125 | 2,125 | 1,471,000 |
| 2006/03/20 | 2,135 | 2,175 | 2,130 | 2,160 | 2,002,000 |
| 2006/03/17 | 2,090 | 2,130 | 2,070 | 2,125 | 1,113,000 |
| 2006/03/16 | 2,100 | 2,105 | 2,050 | 2,055 | 819,000 |
| 2006/03/15 | 2,070 | 2,100 | 2,055 | 2,095 | 735,000 |
| 2006/03/14 | 2,090 | 2,095 | 2,050 | 2,050 | 1,120,000 |
| 2006/03/13 | 2,055 | 2,085 | 2,055 | 2,085 | 879,000 |
| 2006/03/10 | 2,020 | 2,075 | 2,020 | 2,055 | 3,543,000 |
| 2006/03/09 | 2,000 | 2,040 | 1,991 | 2,040 | 1,759,000 |
| 2006/03/08 | 2,015 | 2,015 | 1,954 | 1,991 | 2,014,000 |
| 2006/03/07 | 2,035 | 2,040 | 2,020 | 2,025 | 1,149,000 |
| 2006/03/06 | 2,000 | 2,045 | 2,000 | 2,045 | 979,000 |
| 2006/03/03 | 2,015 | 2,030 | 2,000 | 2,000 | 839,000 |
| 2006/03/02 | 2,060 | 2,060 | 2,030 | 2,040 | 705,000 |
| 2006/03/01 | 2,040 | 2,060 | 2,015 | 2,040 | 1,250,000 |
| 2006/02/28 | 2,055 | 2,085 | 2,040 | 2,060 | 1,584,000 |
| 2006/02/27 | 2,080 | 2,090 | 2,060 | 2,090 | 1,215,000 |
| 2006/02/24 | 2,045 | 2,060 | 2,020 | 2,045 | 1,344,000 |
| 2006/02/23 | 2,070 | 2,085 | 2,050 | 2,070 | 1,349,000 |
| 2006/02/22 | 2,045 | 2,060 | 2,040 | 2,050 | 1,255,000 |
| 2006/02/21 | 2,045 | 2,045 | 2,015 | 2,040 | 1,690,000 |
| 2006/02/20 | 1,996 | 2,045 | 1,976 | 2,025 | 3,494,000 |
| 2006/02/17 | 1,985 | 1,998 | 1,966 | 1,966 | 1,704,000 |
| 2006/02/16 | 1,981 | 1,990 | 1,953 | 1,988 | 1,570,000 |
| 2006/02/15 | 1,977 | 1,988 | 1,944 | 1,951 | 3,179,000 |
| 2006/02/14 | 1,960 | 1,982 | 1,935 | 1,973 | 2,617,000 |
| 2006/02/13 | 2,010 | 2,020 | 1,940 | 1,949 | 3,442,000 |
| 2006/02/10 | 2,025 | 2,055 | 1,995 | 2,040 | 2,389,000 |
| 2006/02/09 | 2,005 | 2,035 | 1,991 | 2,025 | 2,072,000 |
| 2006/02/08 | 2,040 | 2,050 | 1,960 | 1,985 | 3,382,000 |
| 2006/02/07 | 2,080 | 2,090 | 2,040 | 2,065 | 1,281,000 |
| 2006/02/06 | 2,105 | 2,115 | 2,055 | 2,075 | 2,501,000 |
| 2006/02/03 | 2,120 | 2,135 | 2,110 | 2,120 | 1,177,000 |
| 2006/02/02 | 2,115 | 2,135 | 2,115 | 2,125 | 2,090,000 |
| 2006/02/01 | 2,085 | 2,135 | 2,080 | 2,125 | 1,979,000 |
| 2006/01/31 | 2,125 | 2,125 | 2,090 | 2,115 | 1,532,000 |
| 2006/01/30 | 2,110 | 2,115 | 2,085 | 2,085 | 1,309,000 |
| 2006/01/27 | 2,040 | 2,090 | 2,030 | 2,085 | 1,510,000 |
| 2006/01/26 | 2,000 | 2,030 | 2,000 | 2,010 | 849,000 |
| 2006/01/25 | 2,010 | 2,040 | 1,988 | 1,988 | 2,077,000 |
| 2006/01/24 | 2,020 | 2,030 | 1,982 | 1,999 | 2,788,000 |
| 2006/01/23 | 1,989 | 2,055 | 1,988 | 2,010 | 2,007,000 |
| 2006/01/20 | 2,000 | 2,025 | 1,980 | 1,988 | 1,862,000 |
| 2006/01/19 | 2,000 | 2,005 | 1,950 | 1,985 | 2,046,000 |
| 2006/01/18 | 2,010 | 2,015 | 1,931 | 1,958 | 2,102,000 |
| 2006/01/17 | 2,020 | 2,025 | 1,980 | 1,981 | 2,210,000 |
| 2006/01/16 | 2,050 | 2,050 | 2,005 | 2,015 | 2,054,000 |
| 2006/01/13 | 2,110 | 2,115 | 2,060 | 2,070 | 2,110,000 |
| 2006/01/12 | 2,090 | 2,150 | 2,070 | 2,100 | 2,005,000 |
| 2006/01/11 | 2,070 | 2,080 | 2,020 | 2,075 | 1,255,000 |
| 2006/01/10 | 2,080 | 2,080 | 2,055 | 2,065 | 2,337,000 |
| 2006/01/06 | 2,090 | 2,110 | 2,080 | 2,090 | 1,246,000 |
| 2006/01/05 | 2,135 | 2,135 | 2,105 | 2,115 | 807,000 |
| 2006/01/04 | 2,100 | 2,120 | 2,075 | 2,115 | 670,000 |