大和証券グループ本社(8601)の株価時系列情報
大和証券グループ本社(8601)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 | 1,340 | 1,340 | 1,335 | 1,335 | 1,765,000 |
| 2006/12/28 | 1,336 | 1,342 | 1,332 | 1,339 | 3,761,000 |
| 2006/12/27 | 1,331 | 1,342 | 1,329 | 1,329 | 3,283,000 |
| 2006/12/26 | 1,316 | 1,331 | 1,316 | 1,331 | 2,239,000 |
| 2006/12/25 | 1,338 | 1,339 | 1,323 | 1,326 | 2,946,000 |
| 2006/12/22 | 1,317 | 1,343 | 1,316 | 1,343 | 5,180,000 |
| 2006/12/21 | 1,339 | 1,347 | 1,322 | 1,322 | 7,603,000 |
| 2006/12/20 | 1,318 | 1,337 | 1,311 | 1,334 | 6,657,000 |
| 2006/12/19 | 1,331 | 1,336 | 1,308 | 1,317 | 8,628,000 |
| 2006/12/18 | 1,343 | 1,343 | 1,333 | 1,338 | 4,975,000 |
| 2006/12/15 | 1,330 | 1,336 | 1,320 | 1,336 | 6,598,000 |
| 2006/12/14 | 1,305 | 1,320 | 1,304 | 1,317 | 6,344,000 |
| 2006/12/13 | 1,309 | 1,312 | 1,281 | 1,297 | 11,441,000 |
| 2006/12/12 | 1,317 | 1,337 | 1,313 | 1,321 | 10,203,000 |
| 2006/12/11 | 1,329 | 1,329 | 1,307 | 1,319 | 5,025,000 |
| 2006/12/08 | 1,314 | 1,334 | 1,310 | 1,317 | 10,288,000 |
| 2006/12/07 | 1,345 | 1,345 | 1,316 | 1,334 | 6,195,000 |
| 2006/12/06 | 1,309 | 1,340 | 1,306 | 1,335 | 6,129,000 |
| 2006/12/05 | 1,320 | 1,332 | 1,303 | 1,305 | 8,841,000 |
| 2006/12/04 | 1,293 | 1,325 | 1,283 | 1,315 | 11,466,000 |
| 2006/12/01 | 1,315 | 1,321 | 1,305 | 1,310 | 9,114,000 |
| 2006/11/30 | 1,308 | 1,340 | 1,308 | 1,327 | 13,202,000 |
| 2006/11/29 | 1,260 | 1,305 | 1,259 | 1,288 | 15,826,000 |
| 2006/11/28 | 1,201 | 1,237 | 1,192 | 1,234 | 8,342,000 |
| 2006/11/27 | 1,199 | 1,225 | 1,198 | 1,219 | 9,134,000 |
| 2006/11/24 | 1,201 | 1,213 | 1,192 | 1,207 | 11,888,000 |
| 2006/11/22 | 1,212 | 1,238 | 1,190 | 1,216 | 25,448,000 |
| 2006/11/21 | 1,225 | 1,241 | 1,218 | 1,222 | 8,893,000 |
| 2006/11/20 | 1,243 | 1,249 | 1,205 | 1,223 | 12,085,000 |
| 2006/11/17 | 1,285 | 1,293 | 1,256 | 1,263 | 10,291,000 |
| 2006/11/16 | 1,289 | 1,310 | 1,281 | 1,281 | 8,951,000 |
| 2006/11/15 | 1,316 | 1,316 | 1,296 | 1,296 | 12,738,000 |
| 2006/11/14 | 1,260 | 1,286 | 1,257 | 1,280 | 10,475,000 |
| 2006/11/13 | 1,237 | 1,248 | 1,228 | 1,238 | 7,290,000 |
| 2006/11/10 | 1,242 | 1,261 | 1,233 | 1,240 | 9,848,000 |
| 2006/11/09 | 1,275 | 1,293 | 1,238 | 1,254 | 14,249,000 |
| 2006/11/08 | 1,306 | 1,308 | 1,267 | 1,273 | 10,661,000 |
| 2006/11/07 | 1,329 | 1,342 | 1,311 | 1,318 | 6,047,000 |
| 2006/11/06 | 1,300 | 1,315 | 1,292 | 1,309 | 7,256,000 |
| 2006/11/02 | 1,319 | 1,326 | 1,311 | 1,319 | 7,938,000 |
| 2006/11/01 | 1,321 | 1,342 | 1,314 | 1,327 | 7,718,000 |
| 2006/10/31 | 1,341 | 1,346 | 1,314 | 1,327 | 11,852,000 |
| 2006/10/30 | 1,355 | 1,360 | 1,338 | 1,350 | 11,073,000 |
| 2006/10/27 | 1,386 | 1,398 | 1,373 | 1,389 | 8,594,000 |
| 2006/10/26 | 1,396 | 1,397 | 1,371 | 1,385 | 8,355,000 |
| 2006/10/25 | 1,436 | 1,442 | 1,372 | 1,381 | 12,976,000 |
| 2006/10/24 | 1,451 | 1,462 | 1,433 | 1,440 | 12,098,000 |
| 2006/10/23 | 1,420 | 1,440 | 1,408 | 1,437 | 8,858,000 |
| 2006/10/20 | 1,447 | 1,447 | 1,416 | 1,434 | 6,314,000 |
| 2006/10/19 | 1,425 | 1,450 | 1,421 | 1,446 | 12,873,000 |
| 2006/10/18 | 1,378 | 1,417 | 1,370 | 1,408 | 5,576,000 |
| 2006/10/17 | 1,395 | 1,399 | 1,381 | 1,389 | 4,851,000 |
| 2006/10/16 | 1,400 | 1,408 | 1,390 | 1,398 | 4,625,000 |
| 2006/10/13 | 1,374 | 1,400 | 1,369 | 1,388 | 13,669,000 |
| 2006/10/12 | 1,351 | 1,362 | 1,342 | 1,343 | 9,648,000 |
| 2006/10/11 | 1,430 | 1,437 | 1,361 | 1,361 | 11,752,000 |
| 2006/10/10 | 1,420 | 1,453 | 1,417 | 1,439 | 9,474,000 |
| 2006/10/06 | 1,401 | 1,441 | 1,387 | 1,429 | 14,373,000 |
| 2006/10/05 | 1,358 | 1,383 | 1,350 | 1,381 | 10,977,000 |
| 2006/10/04 | 1,350 | 1,356 | 1,304 | 1,318 | 11,021,000 |
| 2006/10/03 | 1,332 | 1,343 | 1,328 | 1,335 | 6,253,000 |
| 2006/10/02 | 1,366 | 1,370 | 1,323 | 1,344 | 17,084,000 |
| 2006/09/29 | 1,385 | 1,387 | 1,365 | 1,378 | 3,711,000 |
| 2006/09/28 | 1,378 | 1,382 | 1,350 | 1,375 | 6,527,000 |
| 2006/09/27 | 1,321 | 1,364 | 1,315 | 1,361 | 8,099,000 |
| 2006/09/26 | 1,314 | 1,318 | 1,291 | 1,301 | 5,023,000 |
| 2006/09/25 | 1,320 | 1,321 | 1,289 | 1,311 | 6,945,000 |
| 2006/09/22 | 1,312 | 1,344 | 1,307 | 1,313 | 7,453,000 |
| 2006/09/21 | 1,301 | 1,335 | 1,286 | 1,326 | 6,730,000 |
| 2006/09/20 | 1,318 | 1,319 | 1,280 | 1,294 | 10,993,000 |
| 2006/09/19 | 1,333 | 1,355 | 1,327 | 1,328 | 6,149,000 |
| 2006/09/15 | 1,337 | 1,350 | 1,319 | 1,326 | 6,777,000 |
| 2006/09/14 | 1,331 | 1,352 | 1,323 | 1,334 | 8,806,000 |
| 2006/09/13 | 1,380 | 1,382 | 1,336 | 1,341 | 7,631,000 |
| 2006/09/12 | 1,382 | 1,385 | 1,345 | 1,346 | 9,411,000 |
| 2006/09/11 | 1,419 | 1,425 | 1,388 | 1,388 | 4,295,000 |
| 2006/09/08 | 1,405 | 1,435 | 1,400 | 1,418 | 9,247,000 |
| 2006/09/07 | 1,417 | 1,424 | 1,401 | 1,406 | 6,333,000 |
| 2006/09/06 | 1,451 | 1,452 | 1,429 | 1,435 | 4,627,000 |
| 2006/09/05 | 1,446 | 1,454 | 1,431 | 1,450 | 5,068,000 |
| 2006/09/04 | 1,426 | 1,450 | 1,417 | 1,442 | 9,248,000 |
| 2006/09/01 | 1,396 | 1,406 | 1,394 | 1,406 | 5,861,000 |
| 2006/08/31 | 1,408 | 1,423 | 1,398 | 1,399 | 7,615,000 |
| 2006/08/30 | 1,416 | 1,422 | 1,386 | 1,402 | 6,880,000 |
| 2006/08/29 | 1,408 | 1,427 | 1,403 | 1,425 | 6,621,000 |
| 2006/08/28 | 1,404 | 1,410 | 1,386 | 1,395 | 7,501,000 |
| 2006/08/25 | 1,416 | 1,432 | 1,400 | 1,400 | 6,307,000 |
| 2006/08/24 | 1,415 | 1,426 | 1,401 | 1,417 | 6,777,000 |
| 2006/08/23 | 1,423 | 1,437 | 1,418 | 1,430 | 5,850,000 |
| 2006/08/22 | 1,399 | 1,442 | 1,393 | 1,436 | 9,601,000 |
| 2006/08/21 | 1,442 | 1,448 | 1,381 | 1,392 | 12,405,000 |
| 2006/08/18 | 1,454 | 1,459 | 1,432 | 1,445 | 7,902,000 |
| 2006/08/17 | 1,452 | 1,486 | 1,452 | 1,469 | 19,911,000 |
| 2006/08/16 | 1,400 | 1,410 | 1,393 | 1,406 | 8,545,000 |
| 2006/08/15 | 1,373 | 1,395 | 1,370 | 1,374 | 6,773,000 |
| 2006/08/14 | 1,325 | 1,377 | 1,324 | 1,366 | 7,173,000 |
| 2006/08/11 | 1,326 | 1,342 | 1,325 | 1,330 | 5,890,000 |
| 2006/08/10 | 1,317 | 1,335 | 1,311 | 1,325 | 7,642,000 |
| 2006/08/09 | 1,280 | 1,307 | 1,270 | 1,305 | 8,588,000 |
| 2006/08/08 | 1,280 | 1,296 | 1,268 | 1,292 | 8,612,000 |
| 2006/08/07 | 1,308 | 1,319 | 1,277 | 1,280 | 7,044,000 |
| 2006/08/04 | 1,300 | 1,322 | 1,299 | 1,318 | 5,770,000 |
| 2006/08/03 | 1,300 | 1,319 | 1,290 | 1,293 | 7,491,000 |
| 2006/08/02 | 1,250 | 1,294 | 1,250 | 1,281 | 6,701,000 |
| 2006/08/01 | 1,278 | 1,307 | 1,260 | 1,268 | 9,043,000 |
| 2006/07/31 | 1,285 | 1,287 | 1,261 | 1,281 | 9,793,000 |
| 2006/07/28 | 1,219 | 1,252 | 1,201 | 1,245 | 10,633,000 |
| 2006/07/27 | 1,180 | 1,230 | 1,170 | 1,204 | 10,438,000 |
| 2006/07/26 | 1,223 | 1,234 | 1,199 | 1,205 | 8,021,000 |
| 2006/07/25 | 1,250 | 1,257 | 1,201 | 1,222 | 13,838,000 |
| 2006/07/24 | 1,200 | 1,233 | 1,187 | 1,226 | 14,944,000 |
| 2006/07/21 | 1,293 | 1,294 | 1,248 | 1,260 | 17,683,000 |
| 2006/07/20 | 1,296 | 1,338 | 1,288 | 1,333 | 14,729,000 |
| 2006/07/19 | 1,241 | 1,258 | 1,226 | 1,236 | 7,785,000 |
| 2006/07/18 | 1,281 | 1,285 | 1,240 | 1,240 | 9,380,000 |
| 2006/07/14 | 1,303 | 1,335 | 1,301 | 1,303 | 9,259,000 |
| 2006/07/13 | 1,298 | 1,366 | 1,295 | 1,327 | 9,317,000 |
| 2006/07/12 | 1,370 | 1,370 | 1,311 | 1,318 | 10,030,000 |
| 2006/07/11 | 1,395 | 1,396 | 1,347 | 1,370 | 10,270,000 |
| 2006/07/10 | 1,394 | 1,420 | 1,372 | 1,419 | 11,986,000 |
| 2006/07/07 | 1,426 | 1,450 | 1,403 | 1,415 | 11,919,000 |
| 2006/07/06 | 1,423 | 1,423 | 1,407 | 1,412 | 7,579,000 |
| 2006/07/05 | 1,424 | 1,440 | 1,420 | 1,429 | 9,382,000 |
| 2006/07/04 | 1,423 | 1,452 | 1,421 | 1,444 | 13,651,000 |
| 2006/07/03 | 1,370 | 1,407 | 1,369 | 1,395 | 7,424,000 |
| 2006/06/30 | 1,348 | 1,366 | 1,345 | 1,364 | 13,862,000 |
| 2006/06/29 | 1,315 | 1,322 | 1,297 | 1,308 | 8,644,000 |
| 2006/06/28 | 1,297 | 1,297 | 1,282 | 1,289 | 6,082,000 |
| 2006/06/27 | 1,327 | 1,332 | 1,307 | 1,312 | 5,423,000 |
| 2006/06/26 | 1,339 | 1,339 | 1,306 | 1,327 | 7,251,000 |
| 2006/06/23 | 1,316 | 1,332 | 1,300 | 1,326 | 7,253,000 |
| 2006/06/22 | 1,305 | 1,343 | 1,300 | 1,343 | 8,348,000 |
| 2006/06/21 | 1,290 | 1,296 | 1,256 | 1,278 | 9,396,000 |
| 2006/06/20 | 1,320 | 1,326 | 1,288 | 1,300 | 5,835,000 |
| 2006/06/19 | 1,341 | 1,350 | 1,318 | 1,323 | 5,958,000 |
| 2006/06/16 | 1,350 | 1,364 | 1,332 | 1,360 | 10,170,000 |
| 2006/06/15 | 1,300 | 1,303 | 1,284 | 1,289 | 10,706,000 |
| 2006/06/14 | 1,243 | 1,291 | 1,241 | 1,263 | 14,700,000 |
| 2006/06/13 | 1,305 | 1,321 | 1,260 | 1,266 | 10,256,000 |
| 2006/06/12 | 1,309 | 1,345 | 1,292 | 1,335 | 7,365,000 |
| 2006/06/09 | 1,296 | 1,346 | 1,296 | 1,338 | 15,357,000 |
| 2006/06/08 | 1,310 | 1,315 | 1,278 | 1,294 | 16,434,000 |
| 2006/06/07 | 1,404 | 1,417 | 1,350 | 1,350 | 11,443,000 |
| 2006/06/06 | 1,430 | 1,456 | 1,420 | 1,424 | 10,718,000 |
| 2006/06/05 | 1,425 | 1,471 | 1,417 | 1,460 | 12,023,000 |
| 2006/06/02 | 1,400 | 1,435 | 1,340 | 1,432 | 10,134,000 |
| 2006/06/01 | 1,418 | 1,426 | 1,375 | 1,382 | 10,785,000 |
| 2006/05/31 | 1,375 | 1,394 | 1,370 | 1,378 | 10,041,000 |
| 2006/05/30 | 1,409 | 1,437 | 1,399 | 1,426 | 6,378,000 |
| 2006/05/29 | 1,433 | 1,434 | 1,406 | 1,412 | 5,941,000 |
| 2006/05/26 | 1,401 | 1,423 | 1,395 | 1,417 | 6,930,000 |
| 2006/05/25 | 1,414 | 1,415 | 1,374 | 1,377 | 10,916,000 |
| 2006/05/24 | 1,390 | 1,434 | 1,373 | 1,434 | 12,001,000 |
| 2006/05/23 | 1,364 | 1,391 | 1,353 | 1,370 | 9,564,000 |
| 2006/05/22 | 1,430 | 1,441 | 1,383 | 1,384 | 10,531,000 |
| 2006/05/19 | 1,389 | 1,436 | 1,369 | 1,423 | 21,429,000 |
| 2006/05/18 | 1,396 | 1,399 | 1,359 | 1,378 | 31,485,000 |
| 2006/05/17 | 1,488 | 1,488 | 1,435 | 1,463 | 18,809,000 |
| 2006/05/16 | 1,542 | 1,553 | 1,487 | 1,493 | 7,799,000 |
| 2006/05/15 | 1,530 | 1,545 | 1,526 | 1,541 | 9,523,000 |
| 2006/05/12 | 1,581 | 1,597 | 1,568 | 1,582 | 9,144,000 |
| 2006/05/11 | 1,624 | 1,649 | 1,605 | 1,620 | 5,143,000 |
| 2006/05/10 | 1,653 | 1,670 | 1,615 | 1,633 | 8,842,000 |
| 2006/05/09 | 1,660 | 1,660 | 1,632 | 1,648 | 7,181,000 |
| 2006/05/08 | 1,645 | 1,672 | 1,641 | 1,665 | 19,365,000 |
| 2006/05/02 | 1,565 | 1,604 | 1,565 | 1,596 | 6,746,000 |
| 2006/05/01 | 1,579 | 1,584 | 1,562 | 1,570 | 4,187,000 |
| 2006/04/28 | 1,580 | 1,587 | 1,560 | 1,579 | 9,191,000 |
| 2006/04/27 | 1,589 | 1,602 | 1,571 | 1,577 | 12,433,000 |
| 2006/04/26 | 1,560 | 1,566 | 1,504 | 1,529 | 10,631,000 |
| 2006/04/25 | 1,524 | 1,562 | 1,511 | 1,556 | 6,895,000 |
| 2006/04/24 | 1,549 | 1,552 | 1,514 | 1,523 | 8,238,000 |
| 2006/04/21 | 1,578 | 1,599 | 1,570 | 1,579 | 7,329,000 |
| 2006/04/20 | 1,585 | 1,598 | 1,572 | 1,582 | 5,396,000 |
| 2006/04/19 | 1,605 | 1,612 | 1,582 | 1,582 | 7,542,000 |
| 2006/04/18 | 1,505 | 1,580 | 1,505 | 1,577 | 9,349,000 |
| 2006/04/17 | 1,530 | 1,530 | 1,503 | 1,503 | 6,784,000 |
| 2006/04/14 | 1,578 | 1,578 | 1,525 | 1,547 | 7,778,000 |
| 2006/04/13 | 1,586 | 1,587 | 1,546 | 1,566 | 5,408,000 |
| 2006/04/12 | 1,570 | 1,591 | 1,566 | 1,581 | 5,315,000 |
| 2006/04/11 | 1,604 | 1,612 | 1,584 | 1,597 | 6,086,000 |
| 2006/04/10 | 1,610 | 1,610 | 1,594 | 1,599 | 4,776,000 |
| 2006/04/07 | 1,619 | 1,624 | 1,592 | 1,615 | 4,626,000 |
| 2006/04/06 | 1,610 | 1,616 | 1,594 | 1,610 | 6,698,000 |
| 2006/04/05 | 1,628 | 1,640 | 1,583 | 1,594 | 8,751,000 |
| 2006/04/04 | 1,628 | 1,645 | 1,619 | 1,628 | 11,765,000 |
| 2006/04/03 | 1,572 | 1,635 | 1,571 | 1,617 | 10,607,000 |
| 2006/03/31 | 1,593 | 1,595 | 1,573 | 1,579 | 7,038,000 |
| 2006/03/30 | 1,590 | 1,592 | 1,566 | 1,582 | 7,519,000 |
| 2006/03/29 | 1,539 | 1,581 | 1,523 | 1,570 | 8,367,000 |
| 2006/03/28 | 1,505 | 1,546 | 1,501 | 1,529 | 6,046,000 |
| 2006/03/27 | 1,545 | 1,551 | 1,508 | 1,509 | 6,986,000 |
| 2006/03/24 | 1,529 | 1,564 | 1,523 | 1,556 | 6,857,000 |
| 2006/03/23 | 1,593 | 1,597 | 1,537 | 1,539 | 10,835,000 |
| 2006/03/22 | 1,589 | 1,598 | 1,542 | 1,593 | 15,426,000 |
| 2006/03/20 | 1,517 | 1,583 | 1,511 | 1,573 | 17,433,000 |
| 2006/03/17 | 1,464 | 1,500 | 1,455 | 1,498 | 11,869,000 |
| 2006/03/16 | 1,475 | 1,476 | 1,429 | 1,445 | 9,796,000 |
| 2006/03/15 | 1,475 | 1,480 | 1,458 | 1,471 | 11,459,000 |
| 2006/03/14 | 1,447 | 1,466 | 1,443 | 1,455 | 18,381,000 |
| 2006/03/13 | 1,430 | 1,440 | 1,425 | 1,438 | 10,763,000 |
| 2006/03/10 | 1,395 | 1,422 | 1,389 | 1,410 | 11,639,000 |
| 2006/03/09 | 1,371 | 1,404 | 1,367 | 1,395 | 7,367,000 |
| 2006/03/08 | 1,376 | 1,399 | 1,357 | 1,371 | 9,598,000 |
| 2006/03/07 | 1,409 | 1,430 | 1,396 | 1,416 | 14,179,000 |
| 2006/03/06 | 1,387 | 1,415 | 1,383 | 1,415 | 12,303,000 |
| 2006/03/03 | 1,365 | 1,390 | 1,361 | 1,379 | 7,906,000 |
| 2006/03/02 | 1,393 | 1,400 | 1,375 | 1,376 | 8,641,000 |
| 2006/03/01 | 1,372 | 1,379 | 1,365 | 1,367 | 7,348,000 |
| 2006/02/28 | 1,409 | 1,409 | 1,376 | 1,400 | 11,536,000 |
| 2006/02/27 | 1,396 | 1,407 | 1,372 | 1,401 | 10,289,000 |
| 2006/02/24 | 1,371 | 1,400 | 1,365 | 1,398 | 16,853,000 |
| 2006/02/23 | 1,350 | 1,366 | 1,345 | 1,357 | 9,141,000 |
| 2006/02/22 | 1,315 | 1,334 | 1,305 | 1,320 | 8,826,000 |
| 2006/02/21 | 1,270 | 1,317 | 1,266 | 1,309 | 9,432,000 |
| 2006/02/20 | 1,286 | 1,289 | 1,223 | 1,230 | 9,234,000 |
| 2006/02/17 | 1,327 | 1,350 | 1,280 | 1,285 | 8,965,000 |
| 2006/02/16 | 1,322 | 1,341 | 1,312 | 1,328 | 7,102,000 |
| 2006/02/15 | 1,339 | 1,349 | 1,315 | 1,321 | 9,357,000 |
| 2006/02/14 | 1,255 | 1,309 | 1,244 | 1,306 | 10,075,000 |
| 2006/02/13 | 1,328 | 1,329 | 1,262 | 1,263 | 12,357,000 |
| 2006/02/10 | 1,377 | 1,379 | 1,320 | 1,352 | 11,947,000 |
| 2006/02/09 | 1,395 | 1,407 | 1,367 | 1,377 | 8,717,000 |
| 2006/02/08 | 1,425 | 1,429 | 1,380 | 1,380 | 8,393,000 |
| 2006/02/07 | 1,424 | 1,430 | 1,415 | 1,429 | 10,171,000 |
| 2006/02/06 | 1,400 | 1,415 | 1,385 | 1,415 | 6,959,000 |
| 2006/02/03 | 1,383 | 1,398 | 1,383 | 1,395 | 5,629,000 |
| 2006/02/02 | 1,400 | 1,409 | 1,384 | 1,400 | 11,739,000 |
| 2006/02/01 | 1,374 | 1,399 | 1,354 | 1,356 | 8,919,000 |
| 2006/01/31 | 1,391 | 1,407 | 1,376 | 1,377 | 11,622,000 |
| 2006/01/30 | 1,435 | 1,441 | 1,374 | 1,390 | 18,130,000 |
| 2006/01/27 | 1,429 | 1,429 | 1,382 | 1,415 | 24,252,000 |
| 2006/01/26 | 1,307 | 1,354 | 1,295 | 1,349 | 24,501,000 |
| 2006/01/25 | 1,220 | 1,253 | 1,201 | 1,227 | 9,076,000 |
| 2006/01/24 | 1,220 | 1,220 | 1,200 | 1,214 | 6,015,000 |
| 2006/01/23 | 1,180 | 1,223 | 1,180 | 1,194 | 11,254,000 |
| 2006/01/20 | 1,253 | 1,259 | 1,193 | 1,206 | 11,904,000 |
| 2006/01/19 | 1,180 | 1,252 | 1,180 | 1,233 | 12,246,000 |
| 2006/01/18 | 1,218 | 1,219 | 1,140 | 1,197 | 15,313,000 |
| 2006/01/17 | 1,265 | 1,299 | 1,233 | 1,249 | 9,565,000 |
| 2006/01/16 | 1,277 | 1,317 | 1,277 | 1,302 | 4,733,000 |
| 2006/01/13 | 1,322 | 1,332 | 1,309 | 1,317 | 8,106,000 |
| 2006/01/12 | 1,303 | 1,332 | 1,297 | 1,317 | 14,308,000 |
| 2006/01/11 | 1,258 | 1,300 | 1,255 | 1,300 | 10,399,000 |
| 2006/01/10 | 1,311 | 1,317 | 1,253 | 1,266 | 11,237,000 |
| 2006/01/06 | 1,301 | 1,318 | 1,290 | 1,310 | 10,936,000 |
| 2006/01/05 | 1,347 | 1,347 | 1,309 | 1,321 | 9,818,000 |
| 2006/01/04 | 1,366 | 1,366 | 1,343 | 1,347 | 5,836,000 |