クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)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 | 4,120 | 4,160 | 4,060 | 4,100 | 431,100 |
| 2006/12/28 | 4,110 | 4,140 | 4,090 | 4,100 | 696,600 |
| 2006/12/27 | 4,070 | 4,150 | 4,060 | 4,070 | 779,000 |
| 2006/12/26 | 4,090 | 4,140 | 4,030 | 4,120 | 505,000 |
| 2006/12/25 | 4,070 | 4,110 | 4,040 | 4,080 | 703,800 |
| 2006/12/22 | 4,020 | 4,120 | 3,990 | 4,120 | 1,028,900 |
| 2006/12/21 | 4,130 | 4,130 | 3,980 | 4,020 | 1,861,800 |
| 2006/12/20 | 3,980 | 4,190 | 3,920 | 4,130 | 1,747,500 |
| 2006/12/19 | 4,170 | 4,170 | 3,980 | 4,000 | 1,373,600 |
| 2006/12/18 | 4,190 | 4,190 | 4,140 | 4,160 | 623,500 |
| 2006/12/15 | 4,200 | 4,210 | 4,090 | 4,180 | 1,111,700 |
| 2006/12/14 | 4,050 | 4,150 | 4,050 | 4,120 | 928,600 |
| 2006/12/13 | 4,180 | 4,200 | 4,080 | 4,100 | 924,800 |
| 2006/12/12 | 4,110 | 4,260 | 4,110 | 4,180 | 869,100 |
| 2006/12/11 | 4,340 | 4,350 | 4,150 | 4,150 | 1,581,000 |
| 2006/12/08 | 4,250 | 4,380 | 4,250 | 4,280 | 3,307,000 |
| 2006/12/07 | 4,300 | 4,340 | 4,210 | 4,300 | 1,130,300 |
| 2006/12/06 | 4,170 | 4,290 | 4,140 | 4,260 | 1,416,800 |
| 2006/12/05 | 4,210 | 4,240 | 4,090 | 4,120 | 1,282,100 |
| 2006/12/04 | 4,100 | 4,260 | 4,050 | 4,190 | 1,785,800 |
| 2006/12/01 | 4,130 | 4,170 | 4,060 | 4,100 | 1,785,600 |
| 2006/11/30 | 3,870 | 4,080 | 3,850 | 4,080 | 1,958,500 |
| 2006/11/29 | 3,800 | 3,840 | 3,710 | 3,830 | 1,153,900 |
| 2006/11/28 | 3,730 | 3,770 | 3,660 | 3,750 | 1,474,900 |
| 2006/11/27 | 3,710 | 3,820 | 3,710 | 3,780 | 1,204,800 |
| 2006/11/24 | 3,780 | 3,790 | 3,660 | 3,680 | 1,723,900 |
| 2006/11/22 | 3,730 | 3,780 | 3,670 | 3,770 | 1,481,800 |
| 2006/11/21 | 3,700 | 3,790 | 3,690 | 3,720 | 2,306,500 |
| 2006/11/20 | 3,650 | 3,710 | 3,590 | 3,680 | 2,600,400 |
| 2006/11/17 | 3,800 | 3,810 | 3,630 | 3,640 | 1,889,700 |
| 2006/11/16 | 3,850 | 3,860 | 3,770 | 3,780 | 1,187,600 |
| 2006/11/15 | 4,090 | 4,090 | 3,840 | 3,870 | 2,146,200 |
| 2006/11/14 | 3,980 | 4,050 | 3,920 | 4,040 | 2,061,600 |
| 2006/11/13 | 3,890 | 3,910 | 3,800 | 3,890 | 1,613,600 |
| 2006/11/10 | 3,890 | 4,030 | 3,850 | 3,940 | 2,912,000 |
| 2006/11/09 | 4,000 | 4,090 | 3,920 | 3,930 | 3,501,400 |
| 2006/11/08 | 4,130 | 4,160 | 3,920 | 3,940 | 1,393,800 |
| 2006/11/07 | 4,160 | 4,190 | 4,130 | 4,170 | 1,061,400 |
| 2006/11/06 | 4,070 | 4,120 | 4,030 | 4,060 | 1,065,700 |
| 2006/11/02 | 4,200 | 4,210 | 4,090 | 4,120 | 1,379,800 |
| 2006/11/01 | 4,240 | 4,330 | 4,210 | 4,260 | 1,205,600 |
| 2006/10/31 | 4,230 | 4,300 | 4,220 | 4,230 | 1,492,500 |
| 2006/10/30 | 4,400 | 4,430 | 4,340 | 4,360 | 1,133,300 |
| 2006/10/27 | 4,400 | 4,460 | 4,330 | 4,380 | 1,418,600 |
| 2006/10/26 | 4,390 | 4,420 | 4,100 | 4,350 | 7,854,500 |
| 2006/10/25 | 4,660 | 4,660 | 4,420 | 4,440 | 3,666,200 |
| 2006/10/24 | 4,910 | 4,930 | 4,810 | 4,810 | 1,873,400 |
| 2006/10/23 | 4,820 | 4,860 | 4,780 | 4,850 | 1,793,700 |
| 2006/10/20 | 4,920 | 4,940 | 4,860 | 4,920 | 490,000 |
| 2006/10/19 | 5,020 | 5,100 | 4,910 | 4,920 | 1,080,200 |
| 2006/10/18 | 4,850 | 4,950 | 4,820 | 4,940 | 773,500 |
| 2006/10/17 | 4,870 | 4,920 | 4,850 | 4,900 | 1,086,800 |
| 2006/10/16 | 4,800 | 4,860 | 4,770 | 4,800 | 736,700 |
| 2006/10/13 | 4,700 | 4,840 | 4,700 | 4,800 | 2,093,300 |
| 2006/10/12 | 4,590 | 4,660 | 4,510 | 4,600 | 1,496,000 |
| 2006/10/11 | 4,680 | 4,700 | 4,540 | 4,580 | 1,856,500 |
| 2006/10/10 | 4,780 | 4,820 | 4,630 | 4,630 | 1,483,600 |
| 2006/10/06 | 4,910 | 4,910 | 4,820 | 4,850 | 550,000 |
| 2006/10/05 | 4,850 | 4,880 | 4,800 | 4,860 | 967,800 |
| 2006/10/04 | 4,880 | 4,920 | 4,690 | 4,740 | 1,015,200 |
| 2006/10/03 | 4,790 | 4,850 | 4,690 | 4,840 | 1,134,300 |
| 2006/10/02 | 5,010 | 5,010 | 4,800 | 4,840 | 1,692,200 |
| 2006/09/29 | 5,050 | 5,050 | 4,910 | 4,980 | 1,180,800 |
| 2006/09/28 | 4,950 | 5,040 | 4,820 | 5,030 | 1,127,500 |
| 2006/09/27 | 4,710 | 4,940 | 4,700 | 4,900 | 1,073,600 |
| 2006/09/26 | 4,680 | 4,700 | 4,640 | 4,660 | 541,300 |
| 2006/09/25 | 4,650 | 4,720 | 4,630 | 4,670 | 1,163,100 |
| 2006/09/22 | 4,760 | 4,760 | 4,620 | 4,700 | 1,633,800 |
| 2006/09/21 | 4,750 | 4,770 | 4,650 | 4,760 | 1,138,700 |
| 2006/09/20 | 4,850 | 4,850 | 4,680 | 4,760 | 1,446,100 |
| 2006/09/19 | 5,000 | 5,020 | 4,910 | 4,920 | 1,097,500 |
| 2006/09/15 | 5,050 | 5,070 | 4,990 | 5,000 | 575,900 |
| 2006/09/14 | 5,020 | 5,140 | 5,000 | 5,040 | 1,169,300 |
| 2006/09/13 | 5,180 | 5,230 | 4,880 | 4,940 | 1,595,200 |
| 2006/09/12 | 5,270 | 5,270 | 5,110 | 5,160 | 653,300 |
| 2006/09/11 | 5,330 | 5,330 | 5,190 | 5,220 | 743,500 |
| 2006/09/08 | 5,270 | 5,340 | 5,140 | 5,290 | 2,758,800 |
| 2006/09/07 | 5,440 | 5,440 | 5,240 | 5,340 | 753,900 |
| 2006/09/06 | 5,490 | 5,500 | 5,370 | 5,430 | 679,400 |
| 2006/09/05 | 5,370 | 5,460 | 5,320 | 5,460 | 518,300 |
| 2006/09/04 | 5,400 | 5,420 | 5,340 | 5,390 | 387,700 |
| 2006/09/01 | 5,210 | 5,360 | 5,200 | 5,300 | 550,600 |
| 2006/08/31 | 5,240 | 5,310 | 5,160 | 5,290 | 920,900 |
| 2006/08/30 | 5,250 | 5,270 | 5,180 | 5,200 | 521,700 |
| 2006/08/29 | 5,200 | 5,260 | 5,170 | 5,240 | 658,000 |
| 2006/08/28 | 5,220 | 5,290 | 5,110 | 5,110 | 781,600 |
| 2006/08/25 | 5,190 | 5,240 | 5,070 | 5,120 | 1,052,400 |
| 2006/08/24 | 5,270 | 5,290 | 5,190 | 5,210 | 919,500 |
| 2006/08/23 | 5,320 | 5,400 | 5,290 | 5,360 | 669,000 |
| 2006/08/22 | 5,310 | 5,480 | 5,260 | 5,420 | 693,500 |
| 2006/08/21 | 5,370 | 5,370 | 5,250 | 5,320 | 708,900 |
| 2006/08/18 | 5,420 | 5,430 | 5,290 | 5,370 | 912,100 |
| 2006/08/17 | 5,510 | 5,550 | 5,410 | 5,430 | 1,836,600 |
| 2006/08/16 | 5,310 | 5,450 | 5,310 | 5,410 | 958,900 |
| 2006/08/15 | 5,300 | 5,430 | 5,250 | 5,250 | 1,487,400 |
| 2006/08/14 | 5,000 | 5,190 | 4,990 | 5,130 | 1,004,700 |
| 2006/08/11 | 5,090 | 5,100 | 4,940 | 4,990 | 2,728,800 |
| 2006/08/10 | 5,210 | 5,220 | 5,080 | 5,140 | 1,864,200 |
| 2006/08/09 | 5,150 | 5,360 | 5,090 | 5,290 | 816,700 |
| 2006/08/08 | 5,130 | 5,180 | 5,060 | 5,150 | 757,700 |
| 2006/08/07 | 5,150 | 5,180 | 5,020 | 5,060 | 633,100 |
| 2006/08/04 | 5,130 | 5,180 | 5,080 | 5,140 | 523,200 |
| 2006/08/03 | 5,170 | 5,170 | 5,060 | 5,080 | 646,500 |
| 2006/08/02 | 4,980 | 5,110 | 4,920 | 5,070 | 878,000 |
| 2006/08/01 | 5,060 | 5,140 | 5,030 | 5,080 | 1,225,200 |
| 2006/07/31 | 4,900 | 5,020 | 4,830 | 4,970 | 1,219,500 |
| 2006/07/28 | 4,770 | 4,850 | 4,630 | 4,820 | 1,144,500 |
| 2006/07/27 | 4,700 | 4,870 | 4,620 | 4,760 | 1,522,600 |
| 2006/07/26 | 4,740 | 4,750 | 4,570 | 4,690 | 2,033,100 |
| 2006/07/25 | 4,900 | 4,910 | 4,690 | 4,710 | 1,473,200 |
| 2006/07/24 | 4,800 | 4,950 | 4,730 | 4,920 | 798,900 |
| 2006/07/21 | 5,000 | 5,010 | 4,840 | 4,900 | 943,400 |
| 2006/07/20 | 4,910 | 5,120 | 4,910 | 5,100 | 1,466,000 |
| 2006/07/19 | 4,840 | 4,970 | 4,730 | 4,760 | 2,120,600 |
| 2006/07/18 | 4,880 | 4,930 | 4,680 | 4,690 | 1,149,900 |
| 2006/07/14 | 4,860 | 4,940 | 4,830 | 4,870 | 1,170,100 |
| 2006/07/13 | 4,900 | 5,090 | 4,820 | 4,960 | 1,555,100 |
| 2006/07/12 | 5,000 | 5,190 | 4,880 | 4,940 | 2,718,200 |
| 2006/07/11 | 4,830 | 5,100 | 4,810 | 5,030 | 2,364,500 |
| 2006/07/10 | 4,740 | 4,830 | 4,580 | 4,800 | 2,368,600 |
| 2006/07/07 | 4,800 | 4,840 | 4,730 | 4,790 | 2,129,000 |
| 2006/07/06 | 4,880 | 4,910 | 4,670 | 4,750 | 4,065,900 |
| 2006/07/05 | 5,280 | 5,380 | 4,980 | 5,030 | 2,232,200 |
| 2006/07/04 | 5,340 | 5,440 | 5,340 | 5,370 | 601,800 |
| 2006/07/03 | 5,370 | 5,390 | 5,280 | 5,380 | 778,800 |
| 2006/06/30 | 5,490 | 5,540 | 5,360 | 5,420 | 1,422,900 |
| 2006/06/29 | 5,210 | 5,330 | 5,200 | 5,330 | 820,500 |
| 2006/06/28 | 5,080 | 5,170 | 5,070 | 5,120 | 784,100 |
| 2006/06/27 | 5,110 | 5,180 | 5,100 | 5,140 | 1,035,600 |
| 2006/06/26 | 5,200 | 5,280 | 5,090 | 5,180 | 1,486,500 |
| 2006/06/23 | 5,170 | 5,330 | 5,130 | 5,290 | 707,400 |
| 2006/06/22 | 5,220 | 5,300 | 5,180 | 5,290 | 821,800 |
| 2006/06/21 | 5,170 | 5,170 | 4,980 | 5,120 | 1,127,800 |
| 2006/06/20 | 5,290 | 5,310 | 5,140 | 5,160 | 950,700 |
| 2006/06/19 | 5,200 | 5,330 | 5,200 | 5,280 | 727,600 |
| 2006/06/16 | 5,410 | 5,500 | 5,140 | 5,250 | 1,892,400 |
| 2006/06/15 | 5,250 | 5,470 | 5,250 | 5,350 | 809,500 |
| 2006/06/14 | 5,220 | 5,370 | 5,160 | 5,230 | 1,250,400 |
| 2006/06/13 | 5,420 | 5,470 | 5,210 | 5,210 | 1,266,500 |
| 2006/06/12 | 5,460 | 5,610 | 5,420 | 5,520 | 1,006,600 |
| 2006/06/09 | 5,260 | 5,520 | 5,260 | 5,500 | 4,144,200 |
| 2006/06/08 | 5,740 | 5,740 | 5,430 | 5,460 | 1,209,800 |
| 2006/06/07 | 5,710 | 5,840 | 5,650 | 5,730 | 803,200 |
| 2006/06/06 | 5,920 | 5,920 | 5,720 | 5,810 | 617,800 |
| 2006/06/05 | 6,050 | 6,130 | 5,990 | 6,030 | 682,500 |
| 2006/06/02 | 6,000 | 6,090 | 5,680 | 6,030 | 2,162,800 |
| 2006/06/01 | 5,690 | 5,880 | 5,630 | 5,820 | 1,002,900 |
| 2006/05/31 | 5,610 | 5,640 | 5,490 | 5,620 | 674,700 |
| 2006/05/30 | 5,670 | 5,770 | 5,610 | 5,740 | 512,600 |
| 2006/05/29 | 5,790 | 5,790 | 5,670 | 5,700 | 535,000 |
| 2006/05/26 | 5,690 | 5,840 | 5,590 | 5,660 | 809,300 |
| 2006/05/25 | 5,640 | 5,760 | 5,580 | 5,690 | 817,800 |
| 2006/05/24 | 5,420 | 5,650 | 5,330 | 5,650 | 1,100,800 |
| 2006/05/23 | 5,630 | 5,640 | 5,410 | 5,450 | 1,307,200 |
| 2006/05/22 | 5,710 | 5,770 | 5,580 | 5,640 | 902,300 |
| 2006/05/19 | 5,790 | 5,850 | 5,630 | 5,700 | 1,177,800 |
| 2006/05/18 | 5,850 | 6,000 | 5,650 | 5,870 | 1,140,100 |
| 2006/05/17 | 5,960 | 5,960 | 5,630 | 5,840 | 1,519,600 |
| 2006/05/16 | 6,190 | 6,200 | 5,760 | 5,860 | 1,293,300 |
| 2006/05/15 | 6,210 | 6,210 | 6,000 | 6,140 | 1,103,200 |
| 2006/05/12 | 6,070 | 6,340 | 6,050 | 6,310 | 1,419,200 |
| 2006/05/11 | 6,000 | 6,250 | 5,990 | 6,170 | 1,056,400 |
| 2006/05/10 | 6,330 | 6,360 | 6,060 | 6,090 | 1,269,600 |
| 2006/05/09 | 6,390 | 6,480 | 6,290 | 6,320 | 806,800 |
| 2006/05/08 | 6,400 | 6,400 | 6,240 | 6,320 | 957,900 |
| 2006/05/02 | 6,160 | 6,290 | 6,090 | 6,250 | 800,400 |
| 2006/05/01 | 6,170 | 6,190 | 6,080 | 6,080 | 656,200 |
| 2006/04/28 | 6,070 | 6,120 | 5,910 | 5,970 | 1,033,400 |
| 2006/04/27 | 5,940 | 6,050 | 5,910 | 6,040 | 855,400 |
| 2006/04/26 | 5,940 | 5,990 | 5,840 | 5,870 | 998,400 |
| 2006/04/25 | 5,770 | 6,060 | 5,740 | 5,840 | 2,121,900 |
| 2006/04/24 | 5,800 | 5,810 | 5,630 | 5,670 | 1,286,700 |
| 2006/04/21 | 5,900 | 6,040 | 5,840 | 5,930 | 1,594,000 |
| 2006/04/20 | 6,090 | 6,090 | 5,820 | 5,920 | 1,489,400 |
| 2006/04/19 | 6,400 | 6,400 | 6,070 | 6,120 | 1,496,000 |
| 2006/04/18 | 6,240 | 6,510 | 6,170 | 6,390 | 894,300 |
| 2006/04/17 | 6,370 | 6,370 | 6,180 | 6,190 | 728,100 |
| 2006/04/14 | 6,430 | 6,460 | 6,250 | 6,290 | 1,323,200 |
| 2006/04/13 | 6,350 | 6,400 | 6,240 | 6,330 | 844,600 |
| 2006/04/12 | 6,440 | 6,450 | 6,300 | 6,340 | 852,500 |
| 2006/04/11 | 6,410 | 6,490 | 6,370 | 6,430 | 582,000 |
| 2006/04/10 | 6,470 | 6,500 | 6,330 | 6,410 | 905,500 |
| 2006/04/07 | 6,550 | 6,660 | 6,480 | 6,570 | 597,500 |
| 2006/04/06 | 6,630 | 6,680 | 6,560 | 6,630 | 487,500 |
| 2006/04/05 | 6,640 | 6,730 | 6,530 | 6,600 | 802,200 |
| 2006/04/04 | 6,550 | 6,680 | 6,530 | 6,630 | 977,300 |
| 2006/04/03 | 6,490 | 6,620 | 6,460 | 6,520 | 749,900 |
| 2006/03/31 | 6,450 | 6,510 | 6,330 | 6,510 | 733,200 |
| 2006/03/30 | 6,400 | 6,480 | 6,340 | 6,440 | 679,300 |
| 2006/03/29 | 6,230 | 6,470 | 6,130 | 6,340 | 1,009,100 |
| 2006/03/28 | 6,200 | 6,290 | 6,090 | 6,230 | 802,500 |
| 2006/03/27 | 6,410 | 6,470 | 6,350 | 6,360 | 918,400 |
| 2006/03/24 | 6,080 | 6,250 | 6,060 | 6,180 | 984,100 |
| 2006/03/23 | 6,000 | 6,220 | 5,990 | 6,160 | 1,990,900 |
| 2006/03/22 | 5,880 | 5,880 | 5,760 | 5,810 | 700,500 |
| 2006/03/20 | 5,700 | 5,890 | 5,680 | 5,880 | 860,100 |
| 2006/03/17 | 5,710 | 5,750 | 5,570 | 5,690 | 942,200 |
| 2006/03/16 | 5,710 | 5,720 | 5,470 | 5,530 | 845,300 |
| 2006/03/15 | 5,810 | 5,860 | 5,600 | 5,680 | 978,900 |
| 2006/03/14 | 5,900 | 5,900 | 5,640 | 5,650 | 1,052,600 |
| 2006/03/13 | 5,610 | 5,760 | 5,560 | 5,730 | 653,800 |
| 2006/03/10 | 5,590 | 5,850 | 5,500 | 5,510 | 2,960,100 |
| 2006/03/09 | 5,490 | 5,630 | 5,490 | 5,570 | 983,800 |
| 2006/03/08 | 5,550 | 5,590 | 5,420 | 5,430 | 930,800 |
| 2006/03/07 | 5,520 | 5,560 | 5,460 | 5,470 | 641,500 |
| 2006/03/06 | 5,350 | 5,520 | 5,310 | 5,520 | 649,300 |
| 2006/03/03 | 5,390 | 5,460 | 5,300 | 5,300 | 838,700 |
| 2006/03/02 | 5,480 | 5,480 | 5,340 | 5,380 | 1,294,300 |
| 2006/03/01 | 5,420 | 5,480 | 5,410 | 5,430 | 850,800 |
| 2006/02/28 | 5,510 | 5,590 | 5,450 | 5,520 | 1,468,200 |
| 2006/02/27 | 5,670 | 5,670 | 5,460 | 5,540 | 999,000 |
| 2006/02/24 | 5,530 | 5,640 | 5,510 | 5,590 | 786,800 |
| 2006/02/23 | 5,600 | 5,660 | 5,420 | 5,570 | 1,329,400 |
| 2006/02/22 | 5,530 | 5,590 | 5,420 | 5,510 | 1,407,500 |
| 2006/02/21 | 5,600 | 5,600 | 5,440 | 5,530 | 1,211,200 |
| 2006/02/20 | 5,610 | 5,650 | 5,480 | 5,530 | 1,173,100 |
| 2006/02/17 | 5,770 | 5,810 | 5,670 | 5,680 | 906,800 |
| 2006/02/16 | 5,700 | 5,860 | 5,670 | 5,820 | 1,192,100 |
| 2006/02/15 | 5,940 | 5,940 | 5,730 | 5,770 | 705,000 |
| 2006/02/14 | 5,750 | 5,910 | 5,630 | 5,910 | 1,385,200 |
| 2006/02/13 | 5,840 | 5,910 | 5,600 | 5,660 | 1,492,800 |
| 2006/02/10 | 5,820 | 5,900 | 5,780 | 5,850 | 2,540,500 |
| 2006/02/09 | 5,750 | 5,840 | 5,590 | 5,760 | 2,102,100 |
| 2006/02/08 | 5,690 | 5,690 | 5,410 | 5,410 | 1,321,600 |
| 2006/02/07 | 5,550 | 5,710 | 5,510 | 5,700 | 1,248,900 |
| 2006/02/06 | 5,380 | 5,430 | 5,310 | 5,410 | 646,100 |
| 2006/02/03 | 5,330 | 5,440 | 5,320 | 5,370 | 1,039,300 |
| 2006/02/02 | 5,210 | 5,340 | 5,210 | 5,320 | 1,258,700 |
| 2006/02/01 | 5,260 | 5,340 | 5,160 | 5,160 | 696,800 |
| 2006/01/31 | 5,230 | 5,380 | 5,180 | 5,260 | 1,551,200 |
| 2006/01/30 | 5,450 | 5,480 | 5,140 | 5,210 | 2,198,900 |
| 2006/01/27 | 5,600 | 5,600 | 5,080 | 5,490 | 2,934,700 |
| 2006/01/26 | 5,390 | 5,580 | 5,350 | 5,500 | 1,155,800 |
| 2006/01/25 | 5,440 | 5,460 | 5,300 | 5,300 | 660,100 |
| 2006/01/24 | 5,310 | 5,490 | 5,310 | 5,410 | 708,500 |
| 2006/01/23 | 5,510 | 5,510 | 5,260 | 5,320 | 1,094,600 |
| 2006/01/20 | 5,670 | 5,690 | 5,500 | 5,500 | 985,300 |
| 2006/01/19 | 5,700 | 5,840 | 5,590 | 5,710 | 1,261,700 |
| 2006/01/18 | 5,610 | 5,660 | 5,280 | 5,560 | 1,353,000 |
| 2006/01/17 | 5,700 | 5,880 | 5,600 | 5,600 | 1,152,300 |
| 2006/01/16 | 5,710 | 5,720 | 5,590 | 5,690 | 1,346,000 |
| 2006/01/13 | 6,010 | 6,010 | 5,830 | 5,890 | 1,236,200 |
| 2006/01/12 | 5,910 | 5,980 | 5,810 | 5,940 | 759,600 |
| 2006/01/11 | 5,860 | 5,900 | 5,670 | 5,900 | 1,017,400 |
| 2006/01/10 | 6,020 | 6,040 | 5,760 | 5,760 | 1,356,000 |
| 2006/01/06 | 6,050 | 6,090 | 5,970 | 6,010 | 1,197,000 |
| 2006/01/05 | 6,180 | 6,350 | 6,120 | 6,250 | 1,035,600 |
| 2006/01/04 | 6,190 | 6,190 | 5,980 | 5,980 | 607,900 |