スルガ銀行(8358)の株価時系列情報
スルガ銀行(8358)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 | 1,477 | 1,485 | 1,473 | 1,474 | 140,000 |
| 2006/12/28 | 1,488 | 1,492 | 1,470 | 1,473 | 350,000 |
| 2006/12/27 | 1,482 | 1,498 | 1,476 | 1,486 | 401,000 |
| 2006/12/26 | 1,480 | 1,481 | 1,470 | 1,481 | 398,000 |
| 2006/12/25 | 1,494 | 1,503 | 1,475 | 1,480 | 269,000 |
| 2006/12/22 | 1,503 | 1,511 | 1,493 | 1,508 | 1,112,000 |
| 2006/12/21 | 1,509 | 1,510 | 1,491 | 1,502 | 857,000 |
| 2006/12/20 | 1,517 | 1,533 | 1,507 | 1,517 | 792,000 |
| 2006/12/19 | 1,524 | 1,540 | 1,507 | 1,516 | 675,000 |
| 2006/12/18 | 1,542 | 1,547 | 1,532 | 1,538 | 539,000 |
| 2006/12/15 | 1,526 | 1,542 | 1,514 | 1,535 | 754,000 |
| 2006/12/14 | 1,524 | 1,534 | 1,504 | 1,534 | 596,000 |
| 2006/12/13 | 1,511 | 1,527 | 1,511 | 1,523 | 460,000 |
| 2006/12/12 | 1,550 | 1,550 | 1,514 | 1,526 | 732,000 |
| 2006/12/11 | 1,546 | 1,546 | 1,513 | 1,533 | 656,000 |
| 2006/12/08 | 1,533 | 1,537 | 1,511 | 1,523 | 790,000 |
| 2006/12/07 | 1,532 | 1,545 | 1,507 | 1,532 | 1,167,000 |
| 2006/12/06 | 1,511 | 1,532 | 1,487 | 1,530 | 1,161,000 |
| 2006/12/05 | 1,565 | 1,566 | 1,531 | 1,536 | 1,215,000 |
| 2006/12/04 | 1,549 | 1,555 | 1,534 | 1,552 | 951,000 |
| 2006/12/01 | 1,558 | 1,571 | 1,530 | 1,533 | 1,259,000 |
| 2006/11/30 | 1,489 | 1,538 | 1,485 | 1,535 | 1,503,000 |
| 2006/11/29 | 1,457 | 1,491 | 1,451 | 1,490 | 1,185,000 |
| 2006/11/28 | 1,420 | 1,485 | 1,405 | 1,477 | 2,014,000 |
| 2006/11/27 | 1,399 | 1,424 | 1,384 | 1,418 | 1,211,000 |
| 2006/11/24 | 1,383 | 1,414 | 1,377 | 1,396 | 2,994,000 |
| 2006/11/22 | 1,302 | 1,346 | 1,284 | 1,346 | 1,726,000 |
| 2006/11/21 | 1,307 | 1,324 | 1,290 | 1,301 | 1,254,000 |
| 2006/11/20 | 1,313 | 1,336 | 1,292 | 1,306 | 1,107,000 |
| 2006/11/17 | 1,359 | 1,359 | 1,313 | 1,332 | 1,484,000 |
| 2006/11/16 | 1,381 | 1,394 | 1,363 | 1,364 | 1,409,000 |
| 2006/11/15 | 1,386 | 1,397 | 1,363 | 1,380 | 2,121,000 |
| 2006/11/14 | 1,350 | 1,373 | 1,345 | 1,366 | 2,015,000 |
| 2006/11/13 | 1,344 | 1,348 | 1,324 | 1,329 | 1,480,000 |
| 2006/11/10 | 1,360 | 1,360 | 1,331 | 1,334 | 1,459,000 |
| 2006/11/09 | 1,398 | 1,401 | 1,354 | 1,361 | 1,028,000 |
| 2006/11/08 | 1,443 | 1,443 | 1,390 | 1,396 | 1,990,000 |
| 2006/11/07 | 1,499 | 1,500 | 1,443 | 1,444 | 1,335,000 |
| 2006/11/06 | 1,469 | 1,507 | 1,469 | 1,499 | 1,563,000 |
| 2006/11/02 | 1,470 | 1,472 | 1,441 | 1,469 | 554,000 |
| 2006/11/01 | 1,434 | 1,481 | 1,433 | 1,475 | 674,000 |
| 2006/10/31 | 1,456 | 1,477 | 1,440 | 1,454 | 673,000 |
| 2006/10/30 | 1,476 | 1,487 | 1,461 | 1,469 | 1,302,000 |
| 2006/10/27 | 1,500 | 1,519 | 1,489 | 1,512 | 1,432,000 |
| 2006/10/26 | 1,490 | 1,514 | 1,479 | 1,507 | 1,916,000 |
| 2006/10/25 | 1,475 | 1,485 | 1,453 | 1,472 | 2,746,000 |
| 2006/10/24 | 1,425 | 1,446 | 1,425 | 1,435 | 966,000 |
| 2006/10/23 | 1,381 | 1,425 | 1,378 | 1,418 | 1,211,000 |
| 2006/10/20 | 1,394 | 1,403 | 1,380 | 1,401 | 893,000 |
| 2006/10/19 | 1,393 | 1,409 | 1,383 | 1,393 | 627,000 |
| 2006/10/18 | 1,393 | 1,411 | 1,380 | 1,406 | 581,000 |
| 2006/10/17 | 1,416 | 1,416 | 1,391 | 1,401 | 450,000 |
| 2006/10/16 | 1,405 | 1,424 | 1,404 | 1,417 | 599,000 |
| 2006/10/13 | 1,400 | 1,421 | 1,399 | 1,404 | 1,409,000 |
| 2006/10/12 | 1,401 | 1,408 | 1,366 | 1,369 | 1,242,000 |
| 2006/10/11 | 1,429 | 1,433 | 1,384 | 1,384 | 855,000 |
| 2006/10/10 | 1,401 | 1,434 | 1,400 | 1,409 | 1,250,000 |
| 2006/10/06 | 1,424 | 1,430 | 1,361 | 1,412 | 1,877,000 |
| 2006/10/05 | 1,440 | 1,453 | 1,410 | 1,433 | 1,236,000 |
| 2006/10/04 | 1,480 | 1,482 | 1,431 | 1,442 | 1,117,000 |
| 2006/10/03 | 1,510 | 1,510 | 1,481 | 1,502 | 453,000 |
| 2006/10/02 | 1,483 | 1,512 | 1,473 | 1,499 | 816,000 |
| 2006/09/29 | 1,468 | 1,479 | 1,448 | 1,476 | 605,000 |
| 2006/09/28 | 1,451 | 1,463 | 1,441 | 1,452 | 451,000 |
| 2006/09/27 | 1,409 | 1,438 | 1,408 | 1,437 | 1,105,000 |
| 2006/09/26 | 1,400 | 1,425 | 1,393 | 1,408 | 535,000 |
| 2006/09/25 | 1,392 | 1,408 | 1,380 | 1,407 | 624,000 |
| 2006/09/22 | 1,417 | 1,423 | 1,388 | 1,397 | 661,000 |
| 2006/09/21 | 1,430 | 1,438 | 1,395 | 1,420 | 1,072,000 |
| 2006/09/20 | 1,402 | 1,427 | 1,393 | 1,414 | 1,213,000 |
| 2006/09/19 | 1,450 | 1,467 | 1,441 | 1,442 | 500,000 |
| 2006/09/15 | 1,450 | 1,454 | 1,434 | 1,449 | 373,000 |
| 2006/09/14 | 1,449 | 1,467 | 1,440 | 1,454 | 486,000 |
| 2006/09/13 | 1,451 | 1,491 | 1,435 | 1,441 | 1,549,000 |
| 2006/09/12 | 1,489 | 1,497 | 1,468 | 1,471 | 569,000 |
| 2006/09/11 | 1,502 | 1,516 | 1,487 | 1,488 | 975,000 |
| 2006/09/08 | 1,499 | 1,516 | 1,470 | 1,516 | 1,545,000 |
| 2006/09/07 | 1,494 | 1,505 | 1,484 | 1,488 | 1,045,000 |
| 2006/09/06 | 1,500 | 1,506 | 1,482 | 1,486 | 411,000 |
| 2006/09/05 | 1,487 | 1,497 | 1,461 | 1,493 | 745,000 |
| 2006/09/04 | 1,497 | 1,507 | 1,487 | 1,492 | 607,000 |
| 2006/09/01 | 1,487 | 1,487 | 1,457 | 1,479 | 1,016,000 |
| 2006/08/31 | 1,470 | 1,489 | 1,455 | 1,488 | 796,000 |
| 2006/08/30 | 1,462 | 1,468 | 1,444 | 1,453 | 584,000 |
| 2006/08/29 | 1,461 | 1,467 | 1,445 | 1,460 | 1,050,000 |
| 2006/08/28 | 1,518 | 1,519 | 1,451 | 1,453 | 1,023,000 |
| 2006/08/25 | 1,529 | 1,533 | 1,509 | 1,509 | 770,000 |
| 2006/08/24 | 1,554 | 1,554 | 1,519 | 1,522 | 641,000 |
| 2006/08/23 | 1,563 | 1,572 | 1,555 | 1,566 | 469,000 |
| 2006/08/22 | 1,558 | 1,566 | 1,544 | 1,562 | 559,000 |
| 2006/08/21 | 1,568 | 1,568 | 1,542 | 1,554 | 525,000 |
| 2006/08/18 | 1,562 | 1,577 | 1,550 | 1,568 | 691,000 |
| 2006/08/17 | 1,580 | 1,598 | 1,573 | 1,575 | 1,000,000 |
| 2006/08/16 | 1,576 | 1,576 | 1,543 | 1,556 | 833,000 |
| 2006/08/15 | 1,524 | 1,540 | 1,517 | 1,520 | 411,000 |
| 2006/08/14 | 1,521 | 1,537 | 1,515 | 1,521 | 450,000 |
| 2006/08/11 | 1,501 | 1,518 | 1,499 | 1,509 | 583,000 |
| 2006/08/10 | 1,502 | 1,533 | 1,500 | 1,506 | 666,000 |
| 2006/08/09 | 1,500 | 1,513 | 1,480 | 1,507 | 710,000 |
| 2006/08/08 | 1,513 | 1,517 | 1,483 | 1,504 | 570,000 |
| 2006/08/07 | 1,521 | 1,532 | 1,490 | 1,493 | 602,000 |
| 2006/08/04 | 1,540 | 1,540 | 1,511 | 1,524 | 737,000 |
| 2006/08/03 | 1,563 | 1,576 | 1,535 | 1,543 | 644,000 |
| 2006/08/02 | 1,561 | 1,570 | 1,548 | 1,566 | 658,000 |
| 2006/08/01 | 1,555 | 1,598 | 1,543 | 1,543 | 768,000 |
| 2006/07/31 | 1,591 | 1,602 | 1,567 | 1,585 | 1,091,000 |
| 2006/07/28 | 1,592 | 1,599 | 1,537 | 1,550 | 1,694,000 |
| 2006/07/27 | 1,578 | 1,587 | 1,551 | 1,580 | 790,000 |
| 2006/07/26 | 1,600 | 1,605 | 1,575 | 1,577 | 650,000 |
| 2006/07/25 | 1,600 | 1,634 | 1,587 | 1,597 | 913,000 |
| 2006/07/24 | 1,560 | 1,602 | 1,560 | 1,588 | 867,000 |
| 2006/07/21 | 1,611 | 1,611 | 1,585 | 1,590 | 456,000 |
| 2006/07/20 | 1,590 | 1,630 | 1,585 | 1,610 | 719,000 |
| 2006/07/19 | 1,546 | 1,562 | 1,491 | 1,531 | 982,000 |
| 2006/07/18 | 1,541 | 1,596 | 1,524 | 1,569 | 1,150,000 |
| 2006/07/14 | 1,640 | 1,645 | 1,590 | 1,601 | 436,000 |
| 2006/07/13 | 1,600 | 1,650 | 1,600 | 1,628 | 465,000 |
| 2006/07/12 | 1,651 | 1,662 | 1,622 | 1,639 | 523,000 |
| 2006/07/11 | 1,644 | 1,698 | 1,618 | 1,653 | 1,648,000 |
| 2006/07/10 | 1,554 | 1,643 | 1,538 | 1,633 | 790,000 |
| 2006/07/07 | 1,579 | 1,584 | 1,547 | 1,557 | 431,000 |
| 2006/07/06 | 1,572 | 1,573 | 1,535 | 1,551 | 698,000 |
| 2006/07/05 | 1,558 | 1,594 | 1,557 | 1,594 | 619,000 |
| 2006/07/04 | 1,574 | 1,594 | 1,570 | 1,588 | 769,000 |
| 2006/07/03 | 1,543 | 1,575 | 1,535 | 1,564 | 676,000 |
| 2006/06/30 | 1,537 | 1,558 | 1,518 | 1,542 | 1,550,000 |
| 2006/06/29 | 1,442 | 1,464 | 1,438 | 1,447 | 326,000 |
| 2006/06/28 | 1,422 | 1,445 | 1,416 | 1,422 | 569,000 |
| 2006/06/27 | 1,448 | 1,455 | 1,433 | 1,434 | 426,000 |
| 2006/06/26 | 1,456 | 1,483 | 1,450 | 1,454 | 505,000 |
| 2006/06/23 | 1,467 | 1,475 | 1,432 | 1,456 | 428,000 |
| 2006/06/22 | 1,459 | 1,484 | 1,451 | 1,484 | 514,000 |
| 2006/06/21 | 1,422 | 1,439 | 1,405 | 1,431 | 479,000 |
| 2006/06/20 | 1,439 | 1,477 | 1,418 | 1,420 | 611,000 |
| 2006/06/19 | 1,480 | 1,500 | 1,445 | 1,456 | 891,000 |
| 2006/06/16 | 1,503 | 1,503 | 1,461 | 1,473 | 1,095,000 |
| 2006/06/15 | 1,401 | 1,460 | 1,390 | 1,423 | 1,201,000 |
| 2006/06/14 | 1,330 | 1,411 | 1,280 | 1,376 | 1,155,000 |
| 2006/06/13 | 1,433 | 1,445 | 1,375 | 1,378 | 1,908,000 |
| 2006/06/12 | 1,447 | 1,484 | 1,427 | 1,473 | 569,000 |
| 2006/06/09 | 1,431 | 1,476 | 1,420 | 1,462 | 1,088,000 |
| 2006/06/08 | 1,482 | 1,502 | 1,420 | 1,439 | 1,198,000 |
| 2006/06/07 | 1,539 | 1,539 | 1,476 | 1,482 | 1,391,000 |
| 2006/06/06 | 1,551 | 1,570 | 1,530 | 1,542 | 703,000 |
| 2006/06/05 | 1,593 | 1,599 | 1,561 | 1,581 | 807,000 |
| 2006/06/02 | 1,533 | 1,569 | 1,506 | 1,563 | 824,000 |
| 2006/06/01 | 1,568 | 1,568 | 1,512 | 1,514 | 793,000 |
| 2006/05/31 | 1,517 | 1,570 | 1,506 | 1,569 | 1,783,000 |
| 2006/05/30 | 1,508 | 1,529 | 1,493 | 1,515 | 484,000 |
| 2006/05/29 | 1,508 | 1,509 | 1,471 | 1,492 | 760,000 |
| 2006/05/26 | 1,475 | 1,534 | 1,466 | 1,507 | 724,000 |
| 2006/05/25 | 1,475 | 1,490 | 1,469 | 1,475 | 1,011,000 |
| 2006/05/24 | 1,512 | 1,516 | 1,475 | 1,493 | 892,000 |
| 2006/05/23 | 1,540 | 1,570 | 1,510 | 1,510 | 1,291,000 |
| 2006/05/22 | 1,574 | 1,609 | 1,567 | 1,570 | 1,191,000 |
| 2006/05/19 | 1,495 | 1,556 | 1,495 | 1,548 | 1,301,000 |
| 2006/05/18 | 1,470 | 1,535 | 1,450 | 1,498 | 771,000 |
| 2006/05/17 | 1,559 | 1,559 | 1,507 | 1,530 | 1,063,000 |
| 2006/05/16 | 1,557 | 1,591 | 1,557 | 1,560 | 823,000 |
| 2006/05/15 | 1,537 | 1,578 | 1,521 | 1,565 | 711,000 |
| 2006/05/12 | 1,570 | 1,577 | 1,536 | 1,560 | 503,000 |
| 2006/05/11 | 1,585 | 1,615 | 1,579 | 1,584 | 688,000 |
| 2006/05/10 | 1,612 | 1,619 | 1,578 | 1,585 | 746,000 |
| 2006/05/09 | 1,645 | 1,647 | 1,619 | 1,627 | 639,000 |
| 2006/05/08 | 1,650 | 1,668 | 1,640 | 1,660 | 765,000 |
| 2006/05/02 | 1,611 | 1,638 | 1,605 | 1,632 | 450,000 |
| 2006/05/01 | 1,595 | 1,640 | 1,595 | 1,610 | 706,000 |
| 2006/04/28 | 1,561 | 1,599 | 1,550 | 1,591 | 815,000 |
| 2006/04/27 | 1,550 | 1,578 | 1,540 | 1,568 | 356,000 |
| 2006/04/26 | 1,581 | 1,581 | 1,551 | 1,558 | 549,000 |
| 2006/04/25 | 1,565 | 1,585 | 1,552 | 1,581 | 473,000 |
| 2006/04/24 | 1,589 | 1,590 | 1,540 | 1,554 | 626,000 |
| 2006/04/21 | 1,626 | 1,646 | 1,600 | 1,607 | 974,000 |
| 2006/04/20 | 1,619 | 1,635 | 1,613 | 1,625 | 442,000 |
| 2006/04/19 | 1,671 | 1,671 | 1,645 | 1,649 | 566,000 |
| 2006/04/18 | 1,608 | 1,644 | 1,605 | 1,641 | 279,000 |
| 2006/04/17 | 1,627 | 1,627 | 1,600 | 1,609 | 481,000 |
| 2006/04/14 | 1,630 | 1,637 | 1,612 | 1,627 | 529,000 |
| 2006/04/13 | 1,630 | 1,642 | 1,583 | 1,625 | 1,065,000 |
| 2006/04/12 | 1,667 | 1,684 | 1,641 | 1,644 | 1,014,000 |
| 2006/04/11 | 1,691 | 1,706 | 1,669 | 1,695 | 1,090,000 |
| 2006/04/10 | 1,667 | 1,696 | 1,649 | 1,662 | 1,451,000 |
| 2006/04/07 | 1,699 | 1,700 | 1,656 | 1,697 | 1,167,000 |
| 2006/04/06 | 1,671 | 1,723 | 1,671 | 1,698 | 1,482,000 |
| 2006/04/05 | 1,702 | 1,715 | 1,659 | 1,670 | 1,425,000 |
| 2006/04/04 | 1,670 | 1,688 | 1,647 | 1,672 | 1,968,000 |
| 2006/04/03 | 1,620 | 1,674 | 1,610 | 1,666 | 1,695,000 |
| 2006/03/31 | 1,590 | 1,596 | 1,572 | 1,591 | 604,000 |
| 2006/03/30 | 1,541 | 1,599 | 1,536 | 1,586 | 954,000 |
| 2006/03/29 | 1,550 | 1,584 | 1,542 | 1,571 | 453,000 |
| 2006/03/28 | 1,572 | 1,590 | 1,555 | 1,558 | 642,000 |
| 2006/03/27 | 1,593 | 1,619 | 1,581 | 1,600 | 1,651,000 |
| 2006/03/24 | 1,550 | 1,574 | 1,549 | 1,567 | 1,457,000 |
| 2006/03/23 | 1,539 | 1,540 | 1,515 | 1,536 | 669,000 |
| 2006/03/22 | 1,549 | 1,549 | 1,490 | 1,530 | 1,266,000 |
| 2006/03/20 | 1,508 | 1,543 | 1,504 | 1,542 | 1,372,000 |
| 2006/03/17 | 1,472 | 1,509 | 1,472 | 1,507 | 1,137,000 |
| 2006/03/16 | 1,460 | 1,484 | 1,440 | 1,452 | 1,539,000 |
| 2006/03/15 | 1,480 | 1,493 | 1,460 | 1,474 | 1,024,000 |
| 2006/03/14 | 1,509 | 1,518 | 1,450 | 1,475 | 1,144,000 |
| 2006/03/13 | 1,483 | 1,550 | 1,469 | 1,521 | 1,764,000 |
| 2006/03/10 | 1,420 | 1,465 | 1,410 | 1,440 | 1,528,000 |
| 2006/03/09 | 1,383 | 1,413 | 1,378 | 1,400 | 845,000 |
| 2006/03/08 | 1,393 | 1,399 | 1,373 | 1,380 | 399,000 |
| 2006/03/07 | 1,410 | 1,420 | 1,383 | 1,392 | 754,000 |
| 2006/03/06 | 1,398 | 1,399 | 1,358 | 1,390 | 1,516,000 |
| 2006/03/03 | 1,448 | 1,455 | 1,414 | 1,419 | 930,000 |
| 2006/03/02 | 1,493 | 1,494 | 1,471 | 1,480 | 479,000 |
| 2006/03/01 | 1,495 | 1,510 | 1,475 | 1,493 | 822,000 |
| 2006/02/28 | 1,501 | 1,517 | 1,491 | 1,515 | 1,213,000 |
| 2006/02/27 | 1,514 | 1,520 | 1,487 | 1,490 | 379,000 |
| 2006/02/24 | 1,471 | 1,514 | 1,460 | 1,513 | 567,000 |
| 2006/02/23 | 1,460 | 1,495 | 1,460 | 1,480 | 769,000 |
| 2006/02/22 | 1,454 | 1,488 | 1,435 | 1,460 | 804,000 |
| 2006/02/21 | 1,420 | 1,460 | 1,420 | 1,454 | 855,000 |
| 2006/02/20 | 1,407 | 1,446 | 1,382 | 1,417 | 1,053,000 |
| 2006/02/17 | 1,499 | 1,502 | 1,430 | 1,447 | 859,000 |
| 2006/02/16 | 1,452 | 1,505 | 1,432 | 1,499 | 1,365,000 |
| 2006/02/15 | 1,420 | 1,474 | 1,411 | 1,452 | 1,632,000 |
| 2006/02/14 | 1,385 | 1,423 | 1,354 | 1,403 | 914,000 |
| 2006/02/13 | 1,450 | 1,459 | 1,383 | 1,386 | 1,335,000 |
| 2006/02/10 | 1,490 | 1,499 | 1,430 | 1,468 | 902,000 |
| 2006/02/09 | 1,478 | 1,507 | 1,478 | 1,497 | 559,000 |
| 2006/02/08 | 1,503 | 1,503 | 1,470 | 1,478 | 1,218,000 |
| 2006/02/07 | 1,512 | 1,519 | 1,482 | 1,506 | 626,000 |
| 2006/02/06 | 1,520 | 1,538 | 1,452 | 1,510 | 1,182,000 |
| 2006/02/03 | 1,486 | 1,520 | 1,486 | 1,513 | 1,065,000 |
| 2006/02/02 | 1,501 | 1,523 | 1,491 | 1,516 | 966,000 |
| 2006/02/01 | 1,519 | 1,538 | 1,475 | 1,477 | 1,176,000 |
| 2006/01/31 | 1,529 | 1,529 | 1,500 | 1,508 | 776,000 |
| 2006/01/30 | 1,500 | 1,529 | 1,490 | 1,501 | 1,430,000 |
| 2006/01/27 | 1,429 | 1,459 | 1,412 | 1,458 | 770,000 |
| 2006/01/26 | 1,365 | 1,391 | 1,353 | 1,380 | 525,000 |
| 2006/01/25 | 1,390 | 1,395 | 1,360 | 1,362 | 441,000 |
| 2006/01/24 | 1,330 | 1,360 | 1,325 | 1,350 | 691,000 |
| 2006/01/23 | 1,350 | 1,381 | 1,314 | 1,323 | 819,000 |
| 2006/01/20 | 1,420 | 1,423 | 1,385 | 1,401 | 684,000 |
| 2006/01/19 | 1,358 | 1,406 | 1,358 | 1,400 | 1,310,000 |
| 2006/01/18 | 1,427 | 1,427 | 1,330 | 1,349 | 702,000 |
| 2006/01/17 | 1,455 | 1,468 | 1,413 | 1,427 | 520,000 |
| 2006/01/16 | 1,480 | 1,480 | 1,452 | 1,454 | 602,000 |
| 2006/01/13 | 1,480 | 1,486 | 1,463 | 1,481 | 791,000 |
| 2006/01/12 | 1,511 | 1,514 | 1,450 | 1,487 | 1,149,000 |
| 2006/01/11 | 1,482 | 1,512 | 1,456 | 1,501 | 885,000 |
| 2006/01/10 | 1,540 | 1,541 | 1,432 | 1,493 | 1,785,000 |
| 2006/01/06 | 1,577 | 1,577 | 1,544 | 1,550 | 1,073,000 |
| 2006/01/05 | 1,641 | 1,652 | 1,563 | 1,569 | 1,217,000 |
| 2006/01/04 | 1,590 | 1,590 | 1,558 | 1,574 | 625,000 |