豊田通商(8015)の株価時系列情報
豊田通商(8015)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 | 3,220 | 3,230 | 3,190 | 3,190 | 500,700 |
| 2006/12/28 | 3,210 | 3,210 | 3,170 | 3,210 | 947,600 |
| 2006/12/27 | 3,210 | 3,220 | 3,170 | 3,180 | 932,700 |
| 2006/12/26 | 3,170 | 3,220 | 3,150 | 3,220 | 1,044,600 |
| 2006/12/25 | 3,210 | 3,210 | 3,130 | 3,170 | 1,282,000 |
| 2006/12/22 | 3,130 | 3,210 | 3,130 | 3,200 | 4,024,700 |
| 2006/12/21 | 3,060 | 3,110 | 3,040 | 3,100 | 1,427,200 |
| 2006/12/20 | 3,010 | 3,060 | 2,995 | 3,040 | 1,440,300 |
| 2006/12/19 | 3,080 | 3,080 | 3,020 | 3,040 | 1,135,200 |
| 2006/12/18 | 3,070 | 3,080 | 3,050 | 3,070 | 1,176,300 |
| 2006/12/15 | 3,090 | 3,100 | 3,030 | 3,070 | 1,663,800 |
| 2006/12/14 | 3,100 | 3,110 | 3,050 | 3,080 | 1,616,600 |
| 2006/12/13 | 3,060 | 3,100 | 3,060 | 3,100 | 2,062,000 |
| 2006/12/12 | 3,010 | 3,080 | 3,010 | 3,050 | 2,070,900 |
| 2006/12/11 | 3,000 | 3,010 | 2,985 | 2,990 | 675,200 |
| 2006/12/08 | 2,975 | 3,020 | 2,975 | 2,985 | 3,278,400 |
| 2006/12/07 | 2,995 | 3,000 | 2,955 | 2,990 | 1,407,700 |
| 2006/12/06 | 3,000 | 3,010 | 2,975 | 2,990 | 1,413,700 |
| 2006/12/05 | 2,995 | 3,010 | 2,985 | 2,990 | 864,300 |
| 2006/12/04 | 2,980 | 3,010 | 2,965 | 2,990 | 1,845,000 |
| 2006/12/01 | 3,020 | 3,040 | 2,995 | 3,030 | 1,252,400 |
| 2006/11/30 | 2,990 | 3,020 | 2,980 | 3,020 | 1,687,400 |
| 2006/11/29 | 2,960 | 2,995 | 2,955 | 2,975 | 1,778,300 |
| 2006/11/28 | 2,920 | 2,940 | 2,890 | 2,940 | 2,037,700 |
| 2006/11/27 | 2,950 | 2,965 | 2,915 | 2,955 | 1,602,600 |
| 2006/11/24 | 2,920 | 2,970 | 2,920 | 2,945 | 2,197,900 |
| 2006/11/22 | 2,865 | 2,955 | 2,860 | 2,930 | 2,247,400 |
| 2006/11/21 | 2,870 | 2,890 | 2,835 | 2,855 | 1,489,000 |
| 2006/11/20 | 2,945 | 2,965 | 2,860 | 2,865 | 1,391,900 |
| 2006/11/17 | 2,970 | 2,995 | 2,945 | 2,950 | 1,617,300 |
| 2006/11/16 | 3,020 | 3,030 | 3,000 | 3,000 | 899,300 |
| 2006/11/15 | 3,060 | 3,070 | 3,010 | 3,010 | 1,308,900 |
| 2006/11/14 | 3,010 | 3,050 | 3,010 | 3,050 | 2,845,800 |
| 2006/11/13 | 3,080 | 3,090 | 3,020 | 3,040 | 2,333,800 |
| 2006/11/10 | 3,170 | 3,170 | 3,120 | 3,120 | 1,522,700 |
| 2006/11/09 | 3,180 | 3,180 | 3,140 | 3,160 | 586,700 |
| 2006/11/08 | 3,220 | 3,220 | 3,160 | 3,190 | 761,400 |
| 2006/11/07 | 3,250 | 3,250 | 3,200 | 3,210 | 577,900 |
| 2006/11/06 | 3,210 | 3,250 | 3,180 | 3,230 | 752,300 |
| 2006/11/02 | 3,190 | 3,240 | 3,180 | 3,220 | 1,066,000 |
| 2006/11/01 | 3,290 | 3,310 | 3,170 | 3,210 | 2,886,300 |
| 2006/10/31 | 3,420 | 3,480 | 3,390 | 3,440 | 627,400 |
| 2006/10/30 | 3,490 | 3,490 | 3,400 | 3,410 | 1,070,500 |
| 2006/10/27 | 3,570 | 3,620 | 3,520 | 3,520 | 1,316,200 |
| 2006/10/26 | 3,540 | 3,580 | 3,520 | 3,560 | 874,500 |
| 2006/10/25 | 3,500 | 3,540 | 3,490 | 3,490 | 642,600 |
| 2006/10/24 | 3,530 | 3,580 | 3,480 | 3,500 | 937,500 |
| 2006/10/23 | 3,440 | 3,520 | 3,430 | 3,510 | 2,600,600 |
| 2006/10/20 | 3,290 | 3,340 | 3,270 | 3,340 | 627,100 |
| 2006/10/19 | 3,270 | 3,320 | 3,260 | 3,280 | 603,200 |
| 2006/10/18 | 3,240 | 3,280 | 3,210 | 3,250 | 709,900 |
| 2006/10/17 | 3,310 | 3,310 | 3,250 | 3,290 | 651,300 |
| 2006/10/16 | 3,300 | 3,350 | 3,290 | 3,300 | 726,700 |
| 2006/10/13 | 3,210 | 3,300 | 3,210 | 3,280 | 1,503,800 |
| 2006/10/12 | 3,200 | 3,240 | 3,170 | 3,190 | 858,400 |
| 2006/10/11 | 3,290 | 3,310 | 3,220 | 3,240 | 1,087,900 |
| 2006/10/10 | 3,150 | 3,290 | 3,140 | 3,240 | 975,300 |
| 2006/10/06 | 3,180 | 3,200 | 3,170 | 3,200 | 470,600 |
| 2006/10/05 | 3,190 | 3,200 | 3,170 | 3,180 | 953,200 |
| 2006/10/04 | 3,180 | 3,190 | 3,150 | 3,160 | 741,500 |
| 2006/10/03 | 3,130 | 3,170 | 3,100 | 3,170 | 862,700 |
| 2006/10/02 | 3,080 | 3,170 | 3,080 | 3,120 | 862,400 |
| 2006/09/29 | 3,100 | 3,120 | 3,060 | 3,110 | 476,900 |
| 2006/09/28 | 3,040 | 3,140 | 3,030 | 3,140 | 1,126,900 |
| 2006/09/27 | 2,970 | 3,040 | 2,955 | 3,040 | 719,800 |
| 2006/09/26 | 2,895 | 2,960 | 2,875 | 2,940 | 442,700 |
| 2006/09/25 | 2,880 | 2,940 | 2,870 | 2,915 | 616,500 |
| 2006/09/22 | 2,935 | 2,960 | 2,890 | 2,920 | 654,900 |
| 2006/09/21 | 2,910 | 2,940 | 2,865 | 2,935 | 493,300 |
| 2006/09/20 | 2,855 | 2,885 | 2,825 | 2,870 | 756,600 |
| 2006/09/19 | 2,975 | 2,985 | 2,910 | 2,920 | 469,000 |
| 2006/09/15 | 2,955 | 2,960 | 2,910 | 2,935 | 919,000 |
| 2006/09/14 | 2,915 | 2,990 | 2,885 | 2,970 | 640,200 |
| 2006/09/13 | 2,930 | 2,990 | 2,865 | 2,880 | 718,700 |
| 2006/09/12 | 2,965 | 3,010 | 2,910 | 2,925 | 1,032,700 |
| 2006/09/11 | 3,030 | 3,050 | 2,955 | 2,960 | 800,800 |
| 2006/09/08 | 2,975 | 3,090 | 2,960 | 3,070 | 2,703,700 |
| 2006/09/07 | 3,080 | 3,080 | 2,995 | 3,020 | 628,500 |
| 2006/09/06 | 3,060 | 3,100 | 3,040 | 3,070 | 437,000 |
| 2006/09/05 | 3,130 | 3,130 | 3,060 | 3,090 | 369,700 |
| 2006/09/04 | 3,100 | 3,140 | 3,090 | 3,120 | 729,000 |
| 2006/09/01 | 3,050 | 3,080 | 3,030 | 3,050 | 530,100 |
| 2006/08/31 | 3,000 | 3,090 | 2,990 | 3,090 | 1,332,000 |
| 2006/08/30 | 2,995 | 3,040 | 2,990 | 3,010 | 786,900 |
| 2006/08/29 | 2,980 | 2,995 | 2,950 | 2,985 | 735,600 |
| 2006/08/28 | 2,965 | 2,965 | 2,875 | 2,900 | 616,300 |
| 2006/08/25 | 2,950 | 3,020 | 2,920 | 2,965 | 437,900 |
| 2006/08/24 | 2,995 | 3,000 | 2,925 | 2,960 | 742,500 |
| 2006/08/23 | 2,980 | 3,020 | 2,975 | 3,020 | 656,600 |
| 2006/08/22 | 2,995 | 3,060 | 2,990 | 3,030 | 953,900 |
| 2006/08/21 | 2,985 | 3,040 | 2,980 | 2,985 | 1,402,600 |
| 2006/08/18 | 2,945 | 2,995 | 2,945 | 2,970 | 420,600 |
| 2006/08/17 | 2,940 | 2,995 | 2,940 | 2,950 | 753,800 |
| 2006/08/16 | 2,980 | 3,000 | 2,975 | 2,980 | 687,800 |
| 2006/08/15 | 2,925 | 2,980 | 2,920 | 2,965 | 661,800 |
| 2006/08/14 | 2,885 | 2,950 | 2,880 | 2,950 | 843,600 |
| 2006/08/11 | 2,890 | 2,890 | 2,815 | 2,820 | 1,042,400 |
| 2006/08/10 | 2,875 | 2,895 | 2,830 | 2,870 | 564,000 |
| 2006/08/09 | 2,800 | 2,885 | 2,765 | 2,875 | 605,200 |
| 2006/08/08 | 2,785 | 2,850 | 2,770 | 2,850 | 840,300 |
| 2006/08/07 | 2,795 | 2,800 | 2,730 | 2,740 | 390,600 |
| 2006/08/04 | 2,800 | 2,810 | 2,765 | 2,790 | 313,500 |
| 2006/08/03 | 2,835 | 2,835 | 2,780 | 2,795 | 375,300 |
| 2006/08/02 | 2,765 | 2,810 | 2,760 | 2,805 | 495,300 |
| 2006/08/01 | 2,795 | 2,860 | 2,775 | 2,820 | 1,084,200 |
| 2006/07/31 | 2,825 | 2,825 | 2,790 | 2,800 | 938,100 |
| 2006/07/28 | 2,800 | 2,835 | 2,765 | 2,805 | 1,913,000 |
| 2006/07/27 | 2,530 | 2,700 | 2,510 | 2,700 | 1,206,100 |
| 2006/07/26 | 2,550 | 2,595 | 2,530 | 2,530 | 588,900 |
| 2006/07/25 | 2,560 | 2,570 | 2,535 | 2,555 | 392,400 |
| 2006/07/24 | 2,525 | 2,540 | 2,440 | 2,525 | 639,400 |
| 2006/07/21 | 2,525 | 2,560 | 2,525 | 2,545 | 529,300 |
| 2006/07/20 | 2,510 | 2,560 | 2,500 | 2,545 | 862,500 |
| 2006/07/19 | 2,510 | 2,525 | 2,450 | 2,465 | 890,200 |
| 2006/07/18 | 2,530 | 2,545 | 2,485 | 2,505 | 853,200 |
| 2006/07/14 | 2,555 | 2,620 | 2,550 | 2,570 | 1,102,600 |
| 2006/07/13 | 2,585 | 2,690 | 2,585 | 2,615 | 773,700 |
| 2006/07/12 | 2,670 | 2,700 | 2,610 | 2,625 | 477,500 |
| 2006/07/11 | 2,745 | 2,745 | 2,625 | 2,665 | 796,500 |
| 2006/07/10 | 2,665 | 2,750 | 2,605 | 2,750 | 1,034,400 |
| 2006/07/07 | 2,740 | 2,740 | 2,655 | 2,665 | 701,600 |
| 2006/07/06 | 2,720 | 2,735 | 2,685 | 2,720 | 656,200 |
| 2006/07/05 | 2,685 | 2,740 | 2,685 | 2,715 | 598,800 |
| 2006/07/04 | 2,810 | 2,825 | 2,735 | 2,740 | 572,900 |
| 2006/07/03 | 2,785 | 2,825 | 2,755 | 2,805 | 1,090,800 |
| 2006/06/30 | 2,705 | 2,750 | 2,700 | 2,745 | 1,414,700 |
| 2006/06/29 | 2,565 | 2,625 | 2,565 | 2,625 | 1,305,000 |
| 2006/06/28 | 2,600 | 2,620 | 2,540 | 2,555 | 1,134,500 |
| 2006/06/27 | 2,630 | 2,665 | 2,600 | 2,655 | 1,014,300 |
| 2006/06/26 | 2,505 | 2,605 | 2,505 | 2,585 | 693,500 |
| 2006/06/23 | 2,530 | 2,560 | 2,490 | 2,545 | 602,000 |
| 2006/06/22 | 2,495 | 2,590 | 2,495 | 2,590 | 877,200 |
| 2006/06/21 | 2,475 | 2,525 | 2,420 | 2,455 | 861,200 |
| 2006/06/20 | 2,465 | 2,545 | 2,435 | 2,450 | 854,600 |
| 2006/06/19 | 2,575 | 2,590 | 2,505 | 2,530 | 902,600 |
| 2006/06/16 | 2,545 | 2,625 | 2,510 | 2,605 | 1,990,600 |
| 2006/06/15 | 2,425 | 2,460 | 2,410 | 2,425 | 1,702,000 |
| 2006/06/14 | 2,195 | 2,325 | 2,180 | 2,305 | 1,515,600 |
| 2006/06/13 | 2,370 | 2,375 | 2,265 | 2,265 | 1,009,400 |
| 2006/06/12 | 2,425 | 2,450 | 2,370 | 2,415 | 1,078,800 |
| 2006/06/09 | 2,340 | 2,510 | 2,330 | 2,420 | 3,899,900 |
| 2006/06/08 | 2,485 | 2,485 | 2,350 | 2,385 | 1,142,600 |
| 2006/06/07 | 2,590 | 2,620 | 2,485 | 2,490 | 838,100 |
| 2006/06/06 | 2,635 | 2,660 | 2,570 | 2,585 | 709,600 |
| 2006/06/05 | 2,760 | 2,765 | 2,655 | 2,675 | 667,700 |
| 2006/06/02 | 2,685 | 2,740 | 2,605 | 2,740 | 1,047,500 |
| 2006/06/01 | 2,705 | 2,705 | 2,620 | 2,645 | 798,800 |
| 2006/05/31 | 2,585 | 2,700 | 2,570 | 2,700 | 1,345,300 |
| 2006/05/30 | 2,665 | 2,690 | 2,625 | 2,665 | 508,000 |
| 2006/05/29 | 2,720 | 2,720 | 2,645 | 2,660 | 629,500 |
| 2006/05/26 | 2,650 | 2,680 | 2,635 | 2,680 | 749,000 |
| 2006/05/25 | 2,655 | 2,690 | 2,580 | 2,605 | 757,300 |
| 2006/05/24 | 2,590 | 2,660 | 2,570 | 2,650 | 1,050,000 |
| 2006/05/23 | 2,595 | 2,645 | 2,550 | 2,590 | 922,400 |
| 2006/05/22 | 2,790 | 2,790 | 2,600 | 2,615 | 989,700 |
| 2006/05/19 | 2,640 | 2,745 | 2,625 | 2,735 | 885,300 |
| 2006/05/18 | 2,640 | 2,670 | 2,610 | 2,640 | 946,500 |
| 2006/05/17 | 2,690 | 2,720 | 2,620 | 2,680 | 1,296,200 |
| 2006/05/16 | 2,715 | 2,770 | 2,630 | 2,650 | 1,107,900 |
| 2006/05/15 | 2,640 | 2,700 | 2,620 | 2,700 | 1,241,600 |
| 2006/05/12 | 2,740 | 2,785 | 2,695 | 2,720 | 1,319,200 |
| 2006/05/11 | 2,810 | 2,865 | 2,800 | 2,815 | 1,243,800 |
| 2006/05/10 | 2,850 | 2,875 | 2,800 | 2,810 | 1,635,700 |
| 2006/05/09 | 2,885 | 2,905 | 2,870 | 2,880 | 640,100 |
| 2006/05/08 | 2,990 | 2,990 | 2,870 | 2,880 | 1,542,900 |
| 2006/05/02 | 2,885 | 2,960 | 2,885 | 2,935 | 762,000 |
| 2006/05/01 | 2,890 | 2,945 | 2,865 | 2,915 | 1,149,500 |
| 2006/04/28 | 2,920 | 2,920 | 2,835 | 2,850 | 2,011,000 |
| 2006/04/27 | 3,000 | 3,050 | 2,930 | 2,960 | 1,107,000 |
| 2006/04/26 | 3,050 | 3,070 | 3,000 | 3,000 | 929,000 |
| 2006/04/25 | 3,000 | 3,070 | 2,955 | 3,070 | 875,000 |
| 2006/04/24 | 3,070 | 3,110 | 2,970 | 2,980 | 1,540,000 |
| 2006/04/21 | 3,160 | 3,180 | 3,090 | 3,140 | 741,000 |
| 2006/04/20 | 3,170 | 3,190 | 3,140 | 3,150 | 580,000 |
| 2006/04/19 | 3,100 | 3,170 | 3,100 | 3,160 | 1,145,000 |
| 2006/04/18 | 2,965 | 3,080 | 2,960 | 3,070 | 964,000 |
| 2006/04/17 | 3,050 | 3,070 | 2,990 | 2,990 | 682,000 |
| 2006/04/14 | 3,160 | 3,160 | 3,010 | 3,030 | 1,923,000 |
| 2006/04/13 | 3,180 | 3,180 | 3,100 | 3,140 | 856,000 |
| 2006/04/12 | 3,140 | 3,180 | 3,130 | 3,130 | 587,000 |
| 2006/04/11 | 3,160 | 3,190 | 3,120 | 3,160 | 536,000 |
| 2006/04/10 | 3,120 | 3,180 | 3,100 | 3,140 | 724,000 |
| 2006/04/07 | 3,120 | 3,170 | 3,090 | 3,170 | 691,000 |
| 2006/04/06 | 3,170 | 3,180 | 3,140 | 3,150 | 889,000 |
| 2006/04/05 | 3,230 | 3,280 | 3,150 | 3,160 | 1,234,000 |
| 2006/04/04 | 3,220 | 3,270 | 3,190 | 3,250 | 898,000 |
| 2006/04/03 | 3,200 | 3,270 | 3,160 | 3,240 | 1,275,000 |
| 2006/03/31 | 3,160 | 3,190 | 3,150 | 3,190 | 727,000 |
| 2006/03/30 | 3,140 | 3,200 | 3,100 | 3,170 | 1,369,000 |
| 2006/03/29 | 3,070 | 3,100 | 3,050 | 3,090 | 951,000 |
| 2006/03/28 | 3,000 | 3,130 | 2,980 | 3,070 | 6,557,000 |
| 2006/03/27 | 3,130 | 3,140 | 3,010 | 3,070 | 14,462,000 |
| 2006/03/24 | 3,130 | 3,150 | 3,010 | 3,150 | 5,575,000 |
| 2006/03/23 | 3,100 | 3,190 | 3,080 | 3,150 | 5,706,000 |
| 2006/03/22 | 3,020 | 3,130 | 3,020 | 3,080 | 4,123,000 |
| 2006/03/20 | 2,930 | 3,040 | 2,930 | 3,010 | 3,151,000 |
| 2006/03/17 | 2,885 | 2,930 | 2,880 | 2,925 | 2,068,000 |
| 2006/03/16 | 2,900 | 2,950 | 2,830 | 2,880 | 7,472,000 |
| 2006/03/15 | 2,810 | 2,860 | 2,810 | 2,840 | 1,635,000 |
| 2006/03/14 | 2,850 | 2,875 | 2,800 | 2,820 | 1,545,000 |
| 2006/03/13 | 2,850 | 2,860 | 2,810 | 2,850 | 1,410,000 |
| 2006/03/10 | 2,775 | 2,860 | 2,765 | 2,810 | 2,421,000 |
| 2006/03/09 | 2,715 | 2,780 | 2,705 | 2,770 | 1,405,000 |
| 2006/03/08 | 2,700 | 2,720 | 2,665 | 2,680 | 1,110,000 |
| 2006/03/07 | 2,635 | 2,735 | 2,625 | 2,715 | 1,863,000 |
| 2006/03/06 | 2,655 | 2,685 | 2,610 | 2,630 | 1,237,000 |
| 2006/03/03 | 2,620 | 2,640 | 2,595 | 2,630 | 926,000 |
| 2006/03/02 | 2,670 | 2,685 | 2,595 | 2,640 | 931,000 |
| 2006/03/01 | 2,700 | 2,705 | 2,650 | 2,665 | 633,000 |
| 2006/02/28 | 2,710 | 2,730 | 2,670 | 2,710 | 874,000 |
| 2006/02/27 | 2,690 | 2,760 | 2,690 | 2,700 | 1,052,000 |
| 2006/02/24 | 2,720 | 2,740 | 2,705 | 2,705 | 688,000 |
| 2006/02/23 | 2,755 | 2,780 | 2,700 | 2,760 | 984,000 |
| 2006/02/22 | 2,640 | 2,780 | 2,640 | 2,695 | 1,094,000 |
| 2006/02/21 | 2,540 | 2,665 | 2,535 | 2,635 | 919,000 |
| 2006/02/20 | 2,520 | 2,610 | 2,495 | 2,560 | 853,000 |
| 2006/02/17 | 2,665 | 2,690 | 2,570 | 2,585 | 611,000 |
| 2006/02/16 | 2,630 | 2,700 | 2,600 | 2,680 | 583,000 |
| 2006/02/15 | 2,735 | 2,735 | 2,650 | 2,670 | 615,000 |
| 2006/02/14 | 2,655 | 2,720 | 2,530 | 2,700 | 1,175,000 |
| 2006/02/13 | 2,725 | 2,725 | 2,635 | 2,675 | 1,197,000 |
| 2006/02/10 | 2,810 | 2,810 | 2,680 | 2,690 | 1,272,000 |
| 2006/02/09 | 2,900 | 2,900 | 2,785 | 2,810 | 1,173,000 |
| 2006/02/08 | 2,950 | 2,950 | 2,815 | 2,840 | 1,388,000 |
| 2006/02/07 | 3,000 | 3,050 | 2,940 | 2,975 | 2,546,000 |
| 2006/02/06 | 2,900 | 2,995 | 2,885 | 2,985 | 3,968,000 |
| 2006/02/03 | 2,760 | 2,860 | 2,740 | 2,855 | 1,374,000 |
| 2006/02/02 | 2,795 | 2,815 | 2,705 | 2,740 | 925,000 |
| 2006/02/01 | 2,815 | 2,830 | 2,780 | 2,795 | 588,000 |
| 2006/01/31 | 2,810 | 2,845 | 2,795 | 2,805 | 1,206,000 |
| 2006/01/30 | 2,795 | 2,825 | 2,770 | 2,785 | 938,000 |
| 2006/01/27 | 2,730 | 2,800 | 2,720 | 2,765 | 965,000 |
| 2006/01/26 | 2,680 | 2,725 | 2,675 | 2,690 | 832,000 |
| 2006/01/25 | 2,525 | 2,710 | 2,515 | 2,700 | 1,479,000 |
| 2006/01/24 | 2,445 | 2,505 | 2,440 | 2,480 | 463,000 |
| 2006/01/23 | 2,500 | 2,535 | 2,435 | 2,450 | 544,000 |
| 2006/01/20 | 2,600 | 2,605 | 2,530 | 2,550 | 574,000 |
| 2006/01/19 | 2,415 | 2,570 | 2,415 | 2,520 | 951,000 |
| 2006/01/18 | 2,545 | 2,555 | 2,340 | 2,420 | 1,148,000 |
| 2006/01/17 | 2,625 | 2,680 | 2,580 | 2,590 | 790,000 |
| 2006/01/16 | 2,695 | 2,700 | 2,650 | 2,660 | 679,000 |
| 2006/01/13 | 2,730 | 2,750 | 2,710 | 2,715 | 882,000 |
| 2006/01/12 | 2,790 | 2,790 | 2,740 | 2,760 | 636,000 |
| 2006/01/11 | 2,770 | 2,785 | 2,685 | 2,765 | 856,000 |
| 2006/01/10 | 2,770 | 2,810 | 2,755 | 2,795 | 805,000 |
| 2006/01/06 | 2,760 | 2,780 | 2,730 | 2,745 | 645,000 |
| 2006/01/05 | 2,775 | 2,780 | 2,735 | 2,780 | 571,000 |
| 2006/01/04 | 2,740 | 2,770 | 2,710 | 2,770 | 307,000 |