アイフル(8515)の株価時系列情報
アイフル(8515)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 | 3,360 | 3,400 | 3,340 | 3,350 | 270,800 |
| 2006/12/28 | 3,380 | 3,440 | 3,360 | 3,390 | 275,350 |
| 2006/12/27 | 3,400 | 3,410 | 3,350 | 3,370 | 335,600 |
| 2006/12/26 | 3,350 | 3,410 | 3,330 | 3,400 | 463,950 |
| 2006/12/25 | 3,400 | 3,410 | 3,340 | 3,350 | 473,600 |
| 2006/12/22 | 3,360 | 3,460 | 3,360 | 3,420 | 1,016,600 |
| 2006/12/21 | 3,490 | 3,500 | 3,320 | 3,360 | 1,559,300 |
| 2006/12/20 | 3,390 | 3,560 | 3,370 | 3,540 | 1,091,100 |
| 2006/12/19 | 3,570 | 3,570 | 3,390 | 3,400 | 1,168,900 |
| 2006/12/18 | 3,660 | 3,680 | 3,550 | 3,560 | 889,800 |
| 2006/12/15 | 3,650 | 3,660 | 3,610 | 3,630 | 1,012,500 |
| 2006/12/14 | 3,620 | 3,720 | 3,620 | 3,700 | 971,350 |
| 2006/12/13 | 3,680 | 3,680 | 3,550 | 3,610 | 1,998,950 |
| 2006/12/12 | 3,660 | 3,750 | 3,600 | 3,670 | 964,600 |
| 2006/12/11 | 3,760 | 3,770 | 3,600 | 3,660 | 1,386,950 |
| 2006/12/08 | 3,830 | 3,860 | 3,780 | 3,790 | 994,300 |
| 2006/12/07 | 3,750 | 3,880 | 3,740 | 3,850 | 1,557,150 |
| 2006/12/06 | 3,770 | 3,870 | 3,660 | 3,700 | 2,942,750 |
| 2006/12/05 | 3,930 | 3,960 | 3,740 | 3,770 | 1,591,300 |
| 2006/12/04 | 3,630 | 3,910 | 3,610 | 3,880 | 2,111,650 |
| 2006/12/01 | 3,670 | 3,760 | 3,580 | 3,680 | 2,225,500 |
| 2006/11/30 | 3,390 | 3,710 | 3,370 | 3,700 | 2,824,800 |
| 2006/11/29 | 3,370 | 3,410 | 3,290 | 3,340 | 954,000 |
| 2006/11/28 | 3,300 | 3,350 | 3,280 | 3,340 | 725,450 |
| 2006/11/27 | 3,260 | 3,430 | 3,230 | 3,390 | 985,600 |
| 2006/11/24 | 3,370 | 3,370 | 3,280 | 3,340 | 717,950 |
| 2006/11/22 | 3,340 | 3,430 | 3,270 | 3,410 | 1,237,850 |
| 2006/11/21 | 3,350 | 3,450 | 3,320 | 3,340 | 841,300 |
| 2006/11/20 | 3,540 | 3,540 | 3,350 | 3,360 | 1,091,950 |
| 2006/11/17 | 3,630 | 3,650 | 3,470 | 3,560 | 1,084,950 |
| 2006/11/16 | 3,730 | 3,770 | 3,640 | 3,650 | 666,700 |
| 2006/11/15 | 3,870 | 3,900 | 3,720 | 3,750 | 1,009,150 |
| 2006/11/14 | 3,830 | 3,950 | 3,750 | 3,910 | 1,526,900 |
| 2006/11/13 | 3,780 | 3,840 | 3,750 | 3,810 | 1,286,350 |
| 2006/11/10 | 3,670 | 3,870 | 3,650 | 3,830 | 1,288,900 |
| 2006/11/09 | 3,680 | 3,840 | 3,650 | 3,650 | 1,662,450 |
| 2006/11/08 | 3,920 | 3,940 | 3,640 | 3,640 | 1,904,950 |
| 2006/11/07 | 4,040 | 4,080 | 3,950 | 3,950 | 544,300 |
| 2006/11/06 | 4,040 | 4,050 | 3,920 | 3,990 | 873,000 |
| 2006/11/02 | 4,100 | 4,100 | 3,980 | 4,050 | 1,707,100 |
| 2006/11/01 | 4,050 | 4,180 | 4,040 | 4,060 | 2,192,600 |
| 2006/10/31 | 4,130 | 4,180 | 4,010 | 4,040 | 1,694,800 |
| 2006/10/30 | 4,030 | 4,180 | 4,020 | 4,080 | 1,024,050 |
| 2006/10/27 | 4,030 | 4,190 | 3,980 | 4,080 | 1,517,650 |
| 2006/10/26 | 4,130 | 4,130 | 3,880 | 3,980 | 3,320,750 |
| 2006/10/25 | 4,420 | 4,420 | 4,090 | 4,140 | 2,960,600 |
| 2006/10/24 | 4,770 | 4,820 | 4,450 | 4,460 | 1,403,400 |
| 2006/10/23 | 4,320 | 4,660 | 4,280 | 4,620 | 1,485,650 |
| 2006/10/20 | 4,520 | 4,550 | 4,450 | 4,480 | 847,150 |
| 2006/10/19 | 4,470 | 4,640 | 4,450 | 4,510 | 1,303,300 |
| 2006/10/18 | 4,350 | 4,520 | 4,270 | 4,500 | 2,124,900 |
| 2006/10/17 | 4,270 | 4,340 | 4,240 | 4,320 | 1,448,550 |
| 2006/10/16 | 4,240 | 4,350 | 4,170 | 4,260 | 1,982,450 |
| 2006/10/13 | 4,000 | 4,120 | 4,000 | 4,090 | 2,445,300 |
| 2006/10/12 | 3,860 | 4,070 | 3,850 | 4,020 | 1,650,450 |
| 2006/10/11 | 4,100 | 4,100 | 3,830 | 3,850 | 1,941,850 |
| 2006/10/10 | 4,200 | 4,220 | 4,190 | 4,190 | 1,163,150 |
| 2006/10/06 | 4,240 | 4,280 | 4,220 | 4,280 | 789,250 |
| 2006/10/05 | 4,240 | 4,280 | 4,190 | 4,210 | 1,071,900 |
| 2006/10/04 | 4,280 | 4,290 | 4,170 | 4,220 | 1,479,750 |
| 2006/10/03 | 4,310 | 4,380 | 4,290 | 4,340 | 1,008,150 |
| 2006/10/02 | 4,510 | 4,530 | 4,350 | 4,390 | 1,164,200 |
| 2006/09/29 | 4,520 | 4,580 | 4,370 | 4,570 | 1,924,700 |
| 2006/09/28 | 4,300 | 4,480 | 4,250 | 4,470 | 1,211,200 |
| 2006/09/27 | 4,180 | 4,310 | 4,170 | 4,250 | 1,278,450 |
| 2006/09/26 | 4,160 | 4,190 | 4,070 | 4,100 | 1,234,800 |
| 2006/09/25 | 4,190 | 4,200 | 4,110 | 4,180 | 1,183,600 |
| 2006/09/22 | 4,200 | 4,280 | 4,120 | 4,210 | 2,685,700 |
| 2006/09/21 | 4,590 | 4,590 | 4,270 | 4,330 | 2,754,150 |
| 2006/09/20 | 4,680 | 4,680 | 4,520 | 4,580 | 1,367,650 |
| 2006/09/19 | 4,760 | 4,990 | 4,710 | 4,770 | 1,708,750 |
| 2006/09/15 | 4,740 | 4,780 | 4,670 | 4,710 | 887,600 |
| 2006/09/14 | 4,730 | 4,910 | 4,720 | 4,790 | 1,250,600 |
| 2006/09/13 | 4,920 | 5,020 | 4,590 | 4,730 | 2,163,050 |
| 2006/09/12 | 5,020 | 5,080 | 4,860 | 4,890 | 1,616,000 |
| 2006/09/11 | 5,140 | 5,180 | 5,070 | 5,120 | 1,403,500 |
| 2006/09/08 | 5,010 | 5,150 | 4,940 | 5,130 | 1,210,800 |
| 2006/09/07 | 5,250 | 5,250 | 4,990 | 5,110 | 1,529,000 |
| 2006/09/06 | 5,330 | 5,380 | 5,170 | 5,320 | 2,836,400 |
| 2006/09/05 | 4,840 | 5,050 | 4,810 | 5,030 | 1,861,500 |
| 2006/09/04 | 4,730 | 4,760 | 4,680 | 4,740 | 607,850 |
| 2006/09/01 | 4,720 | 4,780 | 4,630 | 4,660 | 692,500 |
| 2006/08/31 | 4,590 | 4,720 | 4,570 | 4,700 | 1,130,750 |
| 2006/08/30 | 4,570 | 4,610 | 4,520 | 4,540 | 598,750 |
| 2006/08/29 | 4,570 | 4,620 | 4,530 | 4,560 | 859,750 |
| 2006/08/28 | 4,630 | 4,680 | 4,540 | 4,550 | 741,700 |
| 2006/08/25 | 4,770 | 4,770 | 4,580 | 4,610 | 1,422,150 |
| 2006/08/24 | 4,880 | 4,890 | 4,750 | 4,800 | 981,300 |
| 2006/08/23 | 4,880 | 4,980 | 4,860 | 4,920 | 752,950 |
| 2006/08/22 | 4,920 | 5,070 | 4,920 | 4,960 | 535,350 |
| 2006/08/21 | 5,100 | 5,100 | 4,910 | 4,980 | 611,650 |
| 2006/08/18 | 5,090 | 5,180 | 5,040 | 5,100 | 838,400 |
| 2006/08/17 | 5,200 | 5,200 | 5,010 | 5,060 | 979,600 |
| 2006/08/16 | 4,950 | 5,180 | 4,910 | 5,100 | 2,318,650 |
| 2006/08/15 | 5,150 | 5,220 | 4,880 | 4,910 | 2,204,950 |
| 2006/08/14 | 4,600 | 5,060 | 4,590 | 5,050 | 1,650,050 |
| 2006/08/11 | 4,590 | 4,740 | 4,590 | 4,680 | 761,450 |
| 2006/08/10 | 4,560 | 4,650 | 4,550 | 4,620 | 727,750 |
| 2006/08/09 | 4,360 | 4,590 | 4,340 | 4,550 | 652,250 |
| 2006/08/08 | 4,380 | 4,420 | 4,280 | 4,410 | 901,650 |
| 2006/08/07 | 4,540 | 4,540 | 4,350 | 4,380 | 658,100 |
| 2006/08/04 | 4,600 | 4,660 | 4,510 | 4,550 | 484,650 |
| 2006/08/03 | 4,750 | 4,770 | 4,550 | 4,590 | 875,950 |
| 2006/08/02 | 4,550 | 4,680 | 4,500 | 4,650 | 982,300 |
| 2006/08/01 | 4,590 | 4,710 | 4,550 | 4,560 | 1,190,250 |
| 2006/07/31 | 4,410 | 4,560 | 4,410 | 4,500 | 1,084,450 |
| 2006/07/28 | 4,260 | 4,400 | 4,190 | 4,360 | 1,838,300 |
| 2006/07/27 | 4,150 | 4,390 | 4,050 | 4,310 | 3,071,750 |
| 2006/07/26 | 4,580 | 4,590 | 4,210 | 4,230 | 2,175,600 |
| 2006/07/25 | 4,660 | 4,700 | 4,440 | 4,580 | 2,005,750 |
| 2006/07/24 | 4,650 | 4,760 | 4,630 | 4,700 | 986,500 |
| 2006/07/21 | 4,940 | 4,950 | 4,760 | 4,790 | 527,950 |
| 2006/07/20 | 4,950 | 5,000 | 4,880 | 5,000 | 695,300 |
| 2006/07/19 | 4,970 | 5,020 | 4,730 | 4,750 | 1,737,650 |
| 2006/07/18 | 4,900 | 4,990 | 4,870 | 4,870 | 1,072,200 |
| 2006/07/14 | 5,010 | 5,130 | 4,950 | 5,000 | 1,045,400 |
| 2006/07/13 | 4,860 | 5,150 | 4,760 | 5,040 | 2,619,000 |
| 2006/07/12 | 4,990 | 5,160 | 4,830 | 4,870 | 2,974,950 |
| 2006/07/11 | 4,810 | 5,340 | 4,570 | 5,250 | 3,958,450 |
| 2006/07/10 | 4,950 | 5,000 | 4,560 | 4,840 | 3,609,600 |
| 2006/07/07 | 5,200 | 5,280 | 5,050 | 5,250 | 2,101,250 |
| 2006/07/06 | 5,540 | 5,560 | 5,240 | 5,340 | 2,563,600 |
| 2006/07/05 | 5,900 | 5,910 | 5,590 | 5,600 | 1,445,650 |
| 2006/07/04 | 6,020 | 6,070 | 5,950 | 6,020 | 729,600 |
| 2006/07/03 | 6,100 | 6,160 | 6,030 | 6,040 | 594,050 |
| 2006/06/30 | 6,110 | 6,180 | 5,850 | 6,110 | 1,722,650 |
| 2006/06/29 | 5,760 | 5,960 | 5,750 | 5,920 | 831,600 |
| 2006/06/28 | 5,710 | 5,820 | 5,710 | 5,760 | 548,050 |
| 2006/06/27 | 5,770 | 5,810 | 5,720 | 5,770 | 360,650 |
| 2006/06/26 | 5,850 | 5,880 | 5,700 | 5,770 | 716,950 |
| 2006/06/23 | 5,850 | 5,960 | 5,790 | 5,920 | 886,700 |
| 2006/06/22 | 5,710 | 5,920 | 5,580 | 5,870 | 1,128,150 |
| 2006/06/21 | 5,570 | 5,740 | 5,550 | 5,710 | 969,850 |
| 2006/06/20 | 5,710 | 5,770 | 5,560 | 5,600 | 914,900 |
| 2006/06/19 | 5,730 | 5,840 | 5,700 | 5,810 | 726,550 |
| 2006/06/16 | 5,890 | 5,890 | 5,650 | 5,740 | 1,691,850 |
| 2006/06/15 | 5,900 | 5,940 | 5,680 | 5,790 | 1,190,800 |
| 2006/06/14 | 5,890 | 5,930 | 5,840 | 5,860 | 518,250 |
| 2006/06/13 | 5,870 | 5,950 | 5,830 | 5,850 | 831,800 |
| 2006/06/12 | 5,890 | 6,040 | 5,810 | 6,010 | 728,000 |
| 2006/06/09 | 6,000 | 6,020 | 5,680 | 5,900 | 1,522,700 |
| 2006/06/08 | 6,030 | 6,030 | 5,860 | 5,900 | 1,146,000 |
| 2006/06/07 | 6,120 | 6,240 | 6,030 | 6,040 | 640,150 |
| 2006/06/06 | 6,100 | 6,200 | 6,070 | 6,130 | 690,950 |
| 2006/06/05 | 6,480 | 6,490 | 6,290 | 6,300 | 915,550 |
| 2006/06/02 | 6,640 | 6,670 | 6,440 | 6,650 | 1,309,850 |
| 2006/06/01 | 6,340 | 6,530 | 6,270 | 6,450 | 1,601,750 |
| 2006/05/31 | 6,000 | 6,190 | 5,980 | 6,190 | 965,800 |
| 2006/05/30 | 6,100 | 6,150 | 6,020 | 6,100 | 482,450 |
| 2006/05/29 | 6,100 | 6,140 | 6,040 | 6,060 | 492,000 |
| 2006/05/26 | 6,070 | 6,120 | 5,970 | 6,030 | 1,295,850 |
| 2006/05/25 | 5,700 | 5,970 | 5,670 | 5,880 | 1,162,750 |
| 2006/05/24 | 5,640 | 5,710 | 5,470 | 5,690 | 1,211,250 |
| 2006/05/23 | 5,830 | 5,940 | 5,740 | 5,740 | 1,183,300 |
| 2006/05/22 | 6,030 | 6,190 | 5,920 | 5,930 | 1,236,050 |
| 2006/05/19 | 6,030 | 6,250 | 5,790 | 5,930 | 1,956,900 |
| 2006/05/18 | 5,810 | 5,960 | 5,750 | 5,960 | 1,946,750 |
| 2006/05/17 | 6,500 | 6,500 | 5,860 | 6,110 | 4,070,250 |
| 2006/05/16 | 6,900 | 6,900 | 6,750 | 6,820 | 1,260,500 |
| 2006/05/15 | 6,650 | 6,950 | 6,650 | 6,900 | 1,466,150 |
| 2006/05/12 | 6,550 | 6,810 | 6,500 | 6,780 | 1,262,900 |
| 2006/05/11 | 6,510 | 6,640 | 6,480 | 6,590 | 1,169,800 |
| 2006/05/10 | 6,790 | 6,830 | 6,470 | 6,520 | 1,386,900 |
| 2006/05/09 | 6,940 | 6,940 | 6,700 | 6,740 | 925,700 |
| 2006/05/08 | 6,870 | 6,980 | 6,760 | 6,940 | 1,056,350 |
| 2006/05/02 | 6,850 | 6,930 | 6,780 | 6,930 | 657,800 |
| 2006/05/01 | 6,850 | 6,900 | 6,790 | 6,830 | 490,500 |
| 2006/04/28 | 6,930 | 6,940 | 6,750 | 6,800 | 805,850 |
| 2006/04/27 | 6,780 | 7,010 | 6,760 | 6,950 | 1,640,450 |
| 2006/04/26 | 6,890 | 6,890 | 6,560 | 6,680 | 1,762,500 |
| 2006/04/25 | 6,370 | 6,760 | 6,360 | 6,710 | 1,908,500 |
| 2006/04/24 | 6,330 | 6,460 | 6,280 | 6,320 | 1,470,900 |
| 2006/04/21 | 6,520 | 6,660 | 6,270 | 6,360 | 2,836,150 |
| 2006/04/20 | 6,610 | 6,640 | 6,270 | 6,320 | 3,126,250 |
| 2006/04/19 | 6,650 | 6,790 | 6,490 | 6,680 | 4,259,400 |
| 2006/04/18 | 6,650 | 7,120 | 6,610 | 6,980 | 3,746,500 |
| 2006/04/17 | 6,270 | 6,940 | 6,240 | 6,710 | 9,274,500 |
| 2006/04/14 | 7,200 | 7,200 | 7,200 | 7,200 | 253,550 |
| 2006/04/13 | 8,160 | 8,310 | 8,060 | 8,200 | 613,900 |
| 2006/04/12 | 8,070 | 8,190 | 8,020 | 8,160 | 630,250 |
| 2006/04/11 | 8,230 | 8,260 | 8,050 | 8,200 | 520,950 |
| 2006/04/10 | 8,330 | 8,390 | 8,160 | 8,260 | 721,150 |
| 2006/04/07 | 8,510 | 8,530 | 8,430 | 8,530 | 345,350 |
| 2006/04/06 | 8,450 | 8,570 | 8,400 | 8,470 | 574,400 |
| 2006/04/05 | 8,490 | 8,630 | 8,310 | 8,390 | 1,108,950 |
| 2006/04/04 | 8,050 | 8,450 | 8,010 | 8,390 | 1,636,100 |
| 2006/04/03 | 7,850 | 8,000 | 7,850 | 7,950 | 728,000 |
| 2006/03/31 | 7,960 | 7,980 | 7,780 | 7,790 | 600,950 |
| 2006/03/30 | 8,010 | 8,050 | 7,950 | 8,000 | 1,084,700 |
| 2006/03/29 | 8,040 | 8,140 | 8,000 | 8,110 | 766,650 |
| 2006/03/28 | 8,120 | 8,180 | 7,990 | 8,040 | 906,700 |
| 2006/03/27 | 8,280 | 8,340 | 8,220 | 8,250 | 566,550 |
| 2006/03/24 | 8,330 | 8,460 | 8,200 | 8,350 | 637,500 |
| 2006/03/23 | 8,480 | 8,550 | 8,310 | 8,320 | 751,300 |
| 2006/03/22 | 8,570 | 8,570 | 8,420 | 8,490 | 1,181,650 |
| 2006/03/20 | 8,500 | 8,670 | 8,500 | 8,670 | 527,250 |
| 2006/03/17 | 8,420 | 8,670 | 8,420 | 8,600 | 785,350 |
| 2006/03/16 | 8,620 | 8,640 | 8,270 | 8,410 | 1,142,250 |
| 2006/03/15 | 8,490 | 8,780 | 8,490 | 8,610 | 765,450 |
| 2006/03/14 | 8,400 | 8,470 | 8,360 | 8,420 | 645,050 |
| 2006/03/13 | 8,470 | 8,550 | 8,330 | 8,460 | 507,100 |
| 2006/03/10 | 8,360 | 8,520 | 8,310 | 8,480 | 908,300 |
| 2006/03/09 | 8,150 | 8,370 | 8,120 | 8,350 | 662,300 |
| 2006/03/08 | 8,150 | 8,350 | 8,110 | 8,250 | 541,400 |
| 2006/03/07 | 8,300 | 8,530 | 8,280 | 8,350 | 1,468,950 |
| 2006/03/06 | 8,150 | 8,280 | 8,120 | 8,230 | 1,312,450 |
| 2006/03/03 | 7,860 | 8,010 | 7,850 | 7,950 | 1,104,350 |
| 2006/03/02 | 7,880 | 7,920 | 7,790 | 7,810 | 675,850 |
| 2006/03/01 | 7,610 | 7,780 | 7,600 | 7,710 | 655,950 |
| 2006/02/28 | 7,380 | 7,790 | 7,360 | 7,790 | 1,068,750 |
| 2006/02/27 | 7,550 | 7,560 | 7,330 | 7,330 | 583,500 |
| 2006/02/24 | 7,240 | 7,410 | 7,240 | 7,380 | 604,150 |
| 2006/02/23 | 7,100 | 7,300 | 7,100 | 7,230 | 1,321,450 |
| 2006/02/22 | 7,450 | 7,570 | 7,240 | 7,290 | 1,160,850 |
| 2006/02/21 | 7,570 | 7,670 | 7,510 | 7,610 | 471,750 |
| 2006/02/20 | 7,610 | 7,670 | 7,500 | 7,580 | 563,350 |
| 2006/02/17 | 7,720 | 7,720 | 7,550 | 7,580 | 696,400 |
| 2006/02/16 | 7,590 | 7,750 | 7,540 | 7,620 | 740,300 |
| 2006/02/15 | 7,670 | 7,720 | 7,450 | 7,540 | 457,500 |
| 2006/02/14 | 7,560 | 7,720 | 7,470 | 7,690 | 885,500 |
| 2006/02/13 | 7,730 | 7,730 | 7,460 | 7,460 | 1,364,550 |
| 2006/02/10 | 7,910 | 7,910 | 7,690 | 7,890 | 1,048,550 |
| 2006/02/09 | 7,800 | 7,850 | 7,780 | 7,810 | 826,700 |
| 2006/02/08 | 7,890 | 7,920 | 7,740 | 7,780 | 1,164,900 |
| 2006/02/07 | 7,800 | 7,940 | 7,750 | 7,940 | 744,850 |
| 2006/02/06 | 7,700 | 7,800 | 7,560 | 7,750 | 799,650 |
| 2006/02/03 | 7,690 | 7,740 | 7,520 | 7,550 | 1,034,100 |
| 2006/02/02 | 8,010 | 8,030 | 7,660 | 7,720 | 1,462,300 |
| 2006/02/01 | 8,000 | 8,140 | 7,750 | 7,810 | 2,331,750 |
| 2006/01/31 | 7,560 | 8,060 | 7,430 | 7,920 | 4,088,800 |
| 2006/01/30 | 7,710 | 7,710 | 7,410 | 7,410 | 1,958,600 |
| 2006/01/27 | 8,930 | 8,930 | 8,140 | 8,410 | 3,037,300 |
| 2006/01/26 | 8,850 | 9,140 | 8,730 | 9,140 | 795,800 |
| 2006/01/25 | 8,760 | 8,860 | 8,420 | 8,770 | 1,142,200 |
| 2006/01/24 | 8,700 | 8,840 | 8,650 | 8,740 | 524,150 |
| 2006/01/23 | 8,950 | 9,050 | 8,540 | 8,620 | 883,850 |
| 2006/01/20 | 9,120 | 9,140 | 9,030 | 9,050 | 1,100,900 |
| 2006/01/19 | 8,970 | 9,060 | 8,860 | 8,920 | 1,238,550 |
| 2006/01/18 | 8,950 | 9,000 | 8,550 | 8,870 | 1,613,350 |
| 2006/01/17 | 9,300 | 9,380 | 8,640 | 8,770 | 2,599,200 |
| 2006/01/16 | 9,050 | 9,430 | 9,020 | 9,380 | 2,529,800 |
| 2006/01/13 | 10,400 | 10,500 | 10,300 | 10,350 | 390,800 |
| 2006/01/12 | 10,350 | 10,550 | 10,270 | 10,500 | 619,600 |
| 2006/01/11 | 10,390 | 10,510 | 10,240 | 10,460 | 605,200 |
| 2006/01/10 | 10,420 | 10,420 | 10,020 | 10,040 | 562,600 |
| 2006/01/06 | 10,300 | 10,650 | 10,160 | 10,500 | 506,850 |
| 2006/01/05 | 10,180 | 10,180 | 10,010 | 10,110 | 292,800 |
| 2006/01/04 | 10,250 | 10,250 | 9,990 | 10,050 | 244,100 |