東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 4,220 | 4,250 | 4,200 | 4,200 | 521,000 |
| 2006/12/28 | 4,250 | 4,270 | 4,170 | 4,180 | 1,322,400 |
| 2006/12/27 | 4,220 | 4,290 | 4,220 | 4,240 | 874,100 |
| 2006/12/26 | 4,220 | 4,240 | 4,200 | 4,240 | 643,500 |
| 2006/12/25 | 4,270 | 4,290 | 4,240 | 4,250 | 557,600 |
| 2006/12/22 | 4,250 | 4,340 | 4,250 | 4,270 | 4,025,000 |
| 2006/12/21 | 4,300 | 4,320 | 4,230 | 4,260 | 2,299,000 |
| 2006/12/20 | 4,220 | 4,330 | 4,190 | 4,300 | 2,508,400 |
| 2006/12/19 | 4,290 | 4,300 | 4,170 | 4,190 | 2,193,500 |
| 2006/12/18 | 4,390 | 4,390 | 4,290 | 4,340 | 1,042,700 |
| 2006/12/15 | 4,310 | 4,400 | 4,310 | 4,340 | 1,978,800 |
| 2006/12/14 | 4,270 | 4,320 | 4,260 | 4,320 | 1,481,600 |
| 2006/12/13 | 4,200 | 4,280 | 4,190 | 4,260 | 2,027,000 |
| 2006/12/12 | 4,180 | 4,300 | 4,180 | 4,250 | 2,172,300 |
| 2006/12/11 | 4,210 | 4,240 | 4,170 | 4,200 | 1,665,400 |
| 2006/12/08 | 4,230 | 4,300 | 4,230 | 4,260 | 3,871,700 |
| 2006/12/07 | 4,200 | 4,290 | 4,170 | 4,250 | 1,905,700 |
| 2006/12/06 | 4,100 | 4,200 | 4,070 | 4,170 | 2,071,400 |
| 2006/12/05 | 4,140 | 4,180 | 4,090 | 4,130 | 1,819,600 |
| 2006/12/04 | 4,110 | 4,150 | 4,070 | 4,150 | 1,364,700 |
| 2006/12/01 | 4,220 | 4,220 | 4,120 | 4,160 | 2,404,400 |
| 2006/11/30 | 4,110 | 4,210 | 4,100 | 4,160 | 2,289,800 |
| 2006/11/29 | 4,080 | 4,140 | 4,030 | 4,100 | 2,137,700 |
| 2006/11/28 | 3,980 | 4,080 | 3,910 | 4,060 | 3,338,800 |
| 2006/11/27 | 3,800 | 4,000 | 3,780 | 3,980 | 2,397,200 |
| 2006/11/24 | 3,950 | 3,960 | 3,820 | 3,850 | 2,192,200 |
| 2006/11/22 | 3,880 | 3,950 | 3,840 | 3,900 | 1,551,000 |
| 2006/11/21 | 3,810 | 3,860 | 3,790 | 3,850 | 2,128,800 |
| 2006/11/20 | 3,850 | 3,950 | 3,830 | 3,830 | 3,388,900 |
| 2006/11/17 | 4,000 | 4,020 | 3,780 | 3,840 | 6,049,900 |
| 2006/11/16 | 4,020 | 4,090 | 3,970 | 4,010 | 2,449,900 |
| 2006/11/15 | 4,200 | 4,230 | 4,090 | 4,110 | 2,331,700 |
| 2006/11/14 | 4,230 | 4,240 | 4,170 | 4,170 | 2,618,400 |
| 2006/11/13 | 4,000 | 4,110 | 3,960 | 4,080 | 2,806,800 |
| 2006/11/10 | 4,010 | 4,150 | 4,010 | 4,060 | 3,540,700 |
| 2006/11/09 | 4,120 | 4,170 | 4,050 | 4,090 | 2,342,000 |
| 2006/11/08 | 4,290 | 4,300 | 4,200 | 4,220 | 1,102,200 |
| 2006/11/07 | 4,350 | 4,360 | 4,280 | 4,280 | 1,543,600 |
| 2006/11/06 | 4,250 | 4,300 | 4,180 | 4,270 | 2,143,000 |
| 2006/11/02 | 4,330 | 4,360 | 4,300 | 4,350 | 2,089,900 |
| 2006/11/01 | 4,350 | 4,420 | 4,300 | 4,380 | 2,393,800 |
| 2006/10/31 | 4,440 | 4,480 | 4,400 | 4,420 | 1,937,500 |
| 2006/10/30 | 4,530 | 4,530 | 4,460 | 4,490 | 1,673,700 |
| 2006/10/27 | 4,690 | 4,700 | 4,550 | 4,580 | 1,667,100 |
| 2006/10/26 | 4,710 | 4,740 | 4,660 | 4,670 | 1,485,400 |
| 2006/10/25 | 4,680 | 4,750 | 4,660 | 4,660 | 1,700,100 |
| 2006/10/24 | 4,640 | 4,690 | 4,630 | 4,680 | 1,432,700 |
| 2006/10/23 | 4,560 | 4,630 | 4,500 | 4,620 | 1,052,800 |
| 2006/10/20 | 4,510 | 4,560 | 4,490 | 4,550 | 985,500 |
| 2006/10/19 | 4,590 | 4,620 | 4,460 | 4,500 | 1,548,700 |
| 2006/10/18 | 4,510 | 4,580 | 4,460 | 4,570 | 1,873,400 |
| 2006/10/17 | 4,700 | 4,700 | 4,570 | 4,610 | 1,391,400 |
| 2006/10/16 | 4,670 | 4,720 | 4,660 | 4,690 | 981,000 |
| 2006/10/13 | 4,580 | 4,700 | 4,580 | 4,660 | 2,964,600 |
| 2006/10/12 | 4,580 | 4,660 | 4,560 | 4,560 | 1,811,900 |
| 2006/10/11 | 4,570 | 4,650 | 4,550 | 4,560 | 2,080,700 |
| 2006/10/10 | 4,580 | 4,610 | 4,540 | 4,550 | 1,747,100 |
| 2006/10/06 | 4,480 | 4,610 | 4,480 | 4,580 | 2,494,400 |
| 2006/10/05 | 4,450 | 4,490 | 4,420 | 4,480 | 2,410,400 |
| 2006/10/04 | 4,380 | 4,470 | 4,330 | 4,330 | 2,107,900 |
| 2006/10/03 | 4,380 | 4,400 | 4,320 | 4,360 | 2,122,400 |
| 2006/10/02 | 4,300 | 4,390 | 4,250 | 4,310 | 2,890,000 |
| 2006/10/02 | 1 -> 500.00 分割 | ||||
| 2006/09/25 | 2,050,000 | 2,090,000 | 2,030,000 | 2,060,000 | 4,493 |
| 2006/09/22 | 2,060,000 | 2,070,000 | 2,040,000 | 2,050,000 | 3,929 |
| 2006/09/21 | 2,110,000 | 2,110,000 | 2,040,000 | 2,090,000 | 3,729 |
| 2006/09/20 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 3,744 |
| 2006/09/19 | 2,140,000 | 2,170,000 | 2,110,000 | 2,120,000 | 3,403 |
| 2006/09/15 | 2,140,000 | 2,160,000 | 2,130,000 | 2,140,000 | 3,663 |
| 2006/09/14 | 2,060,000 | 2,130,000 | 2,060,000 | 2,110,000 | 3,876 |
| 2006/09/13 | 2,090,000 | 2,100,000 | 2,050,000 | 2,050,000 | 2,078 |
| 2006/09/12 | 2,090,000 | 2,100,000 | 2,050,000 | 2,060,000 | 3,985 |
| 2006/09/11 | 2,130,000 | 2,140,000 | 2,100,000 | 2,110,000 | 2,720 |
| 2006/09/08 | 2,110,000 | 2,160,000 | 2,110,000 | 2,140,000 | 5,848 |
| 2006/09/07 | 2,170,000 | 2,180,000 | 2,120,000 | 2,130,000 | 3,575 |
| 2006/09/06 | 2,170,000 | 2,180,000 | 2,160,000 | 2,180,000 | 2,153 |
| 2006/09/05 | 2,200,000 | 2,210,000 | 2,170,000 | 2,170,000 | 1,778 |
| 2006/09/04 | 2,190,000 | 2,210,000 | 2,180,000 | 2,190,000 | 1,665 |
| 2006/09/01 | 2,160,000 | 2,190,000 | 2,160,000 | 2,170,000 | 2,135 |
| 2006/08/31 | 2,150,000 | 2,190,000 | 2,140,000 | 2,160,000 | 6,058 |
| 2006/08/30 | 2,180,000 | 2,190,000 | 2,150,000 | 2,160,000 | 2,659 |
| 2006/08/29 | 2,180,000 | 2,190,000 | 2,170,000 | 2,180,000 | 1,910 |
| 2006/08/28 | 2,190,000 | 2,190,000 | 2,160,000 | 2,160,000 | 2,508 |
| 2006/08/25 | 2,210,000 | 2,220,000 | 2,180,000 | 2,190,000 | 2,669 |
| 2006/08/24 | 2,210,000 | 2,220,000 | 2,180,000 | 2,210,000 | 2,208 |
| 2006/08/23 | 2,240,000 | 2,270,000 | 2,210,000 | 2,220,000 | 4,137 |
| 2006/08/22 | 2,210,000 | 2,260,000 | 2,210,000 | 2,240,000 | 2,480 |
| 2006/08/21 | 2,230,000 | 2,230,000 | 2,200,000 | 2,210,000 | 2,350 |
| 2006/08/18 | 2,220,000 | 2,240,000 | 2,210,000 | 2,230,000 | 2,208 |
| 2006/08/17 | 2,250,000 | 2,260,000 | 2,200,000 | 2,210,000 | 4,051 |
| 2006/08/16 | 2,240,000 | 2,260,000 | 2,240,000 | 2,260,000 | 3,287 |
| 2006/08/15 | 2,180,000 | 2,220,000 | 2,180,000 | 2,220,000 | 2,774 |
| 2006/08/14 | 2,130,000 | 2,180,000 | 2,130,000 | 2,170,000 | 2,528 |
| 2006/08/11 | 2,150,000 | 2,170,000 | 2,130,000 | 2,150,000 | 3,327 |
| 2006/08/10 | 2,140,000 | 2,160,000 | 2,130,000 | 2,140,000 | 2,108 |
| 2006/08/09 | 2,120,000 | 2,140,000 | 2,070,000 | 2,140,000 | 4,437 |
| 2006/08/08 | 2,130,000 | 2,150,000 | 2,100,000 | 2,140,000 | 5,577 |
| 2006/08/07 | 2,200,000 | 2,200,000 | 2,130,000 | 2,150,000 | 3,015 |
| 2006/08/04 | 2,180,000 | 2,200,000 | 2,170,000 | 2,200,000 | 2,766 |
| 2006/08/03 | 2,200,000 | 2,210,000 | 2,160,000 | 2,160,000 | 1,822 |
| 2006/08/02 | 2,160,000 | 2,210,000 | 2,150,000 | 2,180,000 | 2,846 |
| 2006/08/01 | 2,210,000 | 2,230,000 | 2,150,000 | 2,160,000 | 2,746 |
| 2006/07/31 | 2,210,000 | 2,240,000 | 2,200,000 | 2,220,000 | 2,652 |
| 2006/07/28 | 2,170,000 | 2,200,000 | 2,160,000 | 2,200,000 | 2,684 |
| 2006/07/27 | 2,120,000 | 2,190,000 | 2,110,000 | 2,160,000 | 3,835 |
| 2006/07/26 | 2,160,000 | 2,180,000 | 2,110,000 | 2,120,000 | 3,637 |
| 2006/07/25 | 2,170,000 | 2,210,000 | 2,160,000 | 2,180,000 | 4,295 |
| 2006/07/24 | 2,100,000 | 2,150,000 | 2,070,000 | 2,130,000 | 3,206 |
| 2006/07/21 | 2,120,000 | 2,120,000 | 2,100,000 | 2,100,000 | 1,731 |
| 2006/07/20 | 2,110,000 | 2,140,000 | 2,100,000 | 2,130,000 | 3,717 |
| 2006/07/19 | 2,060,000 | 2,100,000 | 2,060,000 | 2,060,000 | 2,545 |
| 2006/07/18 | 2,070,000 | 2,080,000 | 2,040,000 | 2,060,000 | 3,744 |
| 2006/07/14 | 2,140,000 | 2,140,000 | 2,100,000 | 2,100,000 | 5,464 |
| 2006/07/13 | 2,140,000 | 2,190,000 | 2,130,000 | 2,160,000 | 4,329 |
| 2006/07/12 | 2,190,000 | 2,220,000 | 2,150,000 | 2,150,000 | 4,776 |
| 2006/07/11 | 2,170,000 | 2,190,000 | 2,160,000 | 2,190,000 | 3,950 |
| 2006/07/10 | 2,110,000 | 2,170,000 | 2,100,000 | 2,160,000 | 6,840 |
| 2006/07/07 | 2,110,000 | 2,150,000 | 2,100,000 | 2,110,000 | 3,874 |
| 2006/07/06 | 2,120,000 | 2,120,000 | 2,080,000 | 2,100,000 | 5,189 |
| 2006/07/05 | 2,120,000 | 2,160,000 | 2,110,000 | 2,140,000 | 3,032 |
| 2006/07/04 | 2,140,000 | 2,140,000 | 2,120,000 | 2,140,000 | 1,852 |
| 2006/07/03 | 2,130,000 | 2,140,000 | 2,120,000 | 2,120,000 | 2,904 |
| 2006/06/30 | 2,130,000 | 2,140,000 | 2,100,000 | 2,130,000 | 6,056 |
| 2006/06/29 | 2,060,000 | 2,120,000 | 2,060,000 | 2,080,000 | 9,814 |
| 2006/06/28 | 2,030,000 | 2,060,000 | 2,020,000 | 2,060,000 | 4,873 |
| 2006/06/27 | 2,080,000 | 2,110,000 | 2,050,000 | 2,070,000 | 5,174 |
| 2006/06/26 | 2,030,000 | 2,090,000 | 2,020,000 | 2,060,000 | 6,296 |
| 2006/06/23 | 1,980,000 | 2,030,000 | 1,960,000 | 2,030,000 | 8,172 |
| 2006/06/22 | 1,950,000 | 2,010,000 | 1,940,000 | 2,000,000 | 6,623 |
| 2006/06/21 | 1,950,000 | 1,950,000 | 1,890,000 | 1,920,000 | 4,972 |
| 2006/06/20 | 1,940,000 | 1,960,000 | 1,920,000 | 1,930,000 | 4,728 |
| 2006/06/19 | 1,940,000 | 1,960,000 | 1,920,000 | 1,940,000 | 3,566 |
| 2006/06/16 | 1,950,000 | 1,970,000 | 1,930,000 | 1,940,000 | 5,066 |
| 2006/06/15 | 1,890,000 | 1,890,000 | 1,850,000 | 1,870,000 | 3,915 |
| 2006/06/14 | 1,830,000 | 1,890,000 | 1,820,000 | 1,840,000 | 4,610 |
| 2006/06/13 | 1,890,000 | 1,920,000 | 1,830,000 | 1,850,000 | 5,565 |
| 2006/06/12 | 1,890,000 | 1,950,000 | 1,860,000 | 1,920,000 | 6,333 |
| 2006/06/09 | 1,840,000 | 1,920,000 | 1,830,000 | 1,890,000 | 10,110 |
| 2006/06/08 | 1,890,000 | 1,920,000 | 1,810,000 | 1,850,000 | 10,002 |
| 2006/06/07 | 1,950,000 | 1,980,000 | 1,880,000 | 1,900,000 | 8,212 |
| 2006/06/06 | 1,990,000 | 2,010,000 | 1,960,000 | 1,980,000 | 5,604 |
| 2006/06/05 | 2,050,000 | 2,060,000 | 2,020,000 | 2,050,000 | 4,468 |
| 2006/06/02 | 2,050,000 | 2,080,000 | 1,990,000 | 2,080,000 | 6,183 |
| 2006/06/01 | 2,010,000 | 2,030,000 | 1,990,000 | 2,010,000 | 3,800 |
| 2006/05/31 | 2,030,000 | 2,050,000 | 1,970,000 | 1,970,000 | 8,642 |
| 2006/05/30 | 2,110,000 | 2,110,000 | 2,060,000 | 2,090,000 | 3,718 |
| 2006/05/29 | 2,100,000 | 2,120,000 | 2,080,000 | 2,090,000 | 4,757 |
| 2006/05/26 | 2,010,000 | 2,070,000 | 2,010,000 | 2,060,000 | 4,398 |
| 2006/05/25 | 2,030,000 | 2,030,000 | 2,000,000 | 2,000,000 | 3,216 |
| 2006/05/24 | 2,010,000 | 2,050,000 | 1,990,000 | 2,040,000 | 5,555 |
| 2006/05/23 | 1,990,000 | 2,030,000 | 1,980,000 | 1,980,000 | 6,415 |
| 2006/05/22 | 2,130,000 | 2,130,000 | 2,010,000 | 2,010,000 | 10,553 |
| 2006/05/19 | 2,040,000 | 2,090,000 | 2,020,000 | 2,090,000 | 6,324 |
| 2006/05/18 | 2,060,000 | 2,070,000 | 2,010,000 | 2,060,000 | 9,787 |
| 2006/05/17 | 2,140,000 | 2,150,000 | 2,080,000 | 2,140,000 | 5,788 |
| 2006/05/16 | 2,200,000 | 2,210,000 | 2,110,000 | 2,130,000 | 6,009 |
| 2006/05/15 | 2,180,000 | 2,220,000 | 2,180,000 | 2,210,000 | 4,204 |
| 2006/05/12 | 2,220,000 | 2,230,000 | 2,200,000 | 2,210,000 | 5,395 |
| 2006/05/11 | 2,310,000 | 2,330,000 | 2,250,000 | 2,260,000 | 5,165 |
| 2006/05/10 | 2,360,000 | 2,370,000 | 2,300,000 | 2,310,000 | 2,835 |
| 2006/05/09 | 2,360,000 | 2,380,000 | 2,340,000 | 2,350,000 | 3,019 |
| 2006/05/08 | 2,360,000 | 2,370,000 | 2,310,000 | 2,350,000 | 5,182 |
| 2006/05/02 | 2,300,000 | 2,340,000 | 2,290,000 | 2,330,000 | 2,249 |
| 2006/05/01 | 2,280,000 | 2,310,000 | 2,280,000 | 2,290,000 | 2,392 |
| 2006/04/28 | 2,290,000 | 2,310,000 | 2,270,000 | 2,270,000 | 3,645 |
| 2006/04/27 | 2,330,000 | 2,350,000 | 2,290,000 | 2,290,000 | 3,841 |
| 2006/04/26 | 2,300,000 | 2,330,000 | 2,300,000 | 2,320,000 | 2,827 |
| 2006/04/25 | 2,300,000 | 2,320,000 | 2,270,000 | 2,300,000 | 3,272 |
| 2006/04/24 | 2,370,000 | 2,370,000 | 2,280,000 | 2,300,000 | 5,193 |
| 2006/04/21 | 2,360,000 | 2,380,000 | 2,330,000 | 2,380,000 | 2,718 |
| 2006/04/20 | 2,360,000 | 2,370,000 | 2,320,000 | 2,330,000 | 2,604 |
| 2006/04/19 | 2,390,000 | 2,420,000 | 2,370,000 | 2,370,000 | 5,365 |
| 2006/04/18 | 2,280,000 | 2,370,000 | 2,270,000 | 2,350,000 | 6,785 |
| 2006/04/17 | 2,300,000 | 2,310,000 | 2,260,000 | 2,270,000 | 3,043 |
| 2006/04/14 | 2,310,000 | 2,310,000 | 2,270,000 | 2,280,000 | 3,071 |
| 2006/04/13 | 2,320,000 | 2,330,000 | 2,270,000 | 2,290,000 | 7,499 |
| 2006/04/12 | 2,390,000 | 2,390,000 | 2,340,000 | 2,340,000 | 2,902 |
| 2006/04/11 | 2,400,000 | 2,440,000 | 2,370,000 | 2,400,000 | 5,151 |
| 2006/04/10 | 2,400,000 | 2,400,000 | 2,360,000 | 2,380,000 | 1,655 |
| 2006/04/07 | 2,390,000 | 2,400,000 | 2,370,000 | 2,400,000 | 2,432 |
| 2006/04/06 | 2,350,000 | 2,400,000 | 2,340,000 | 2,370,000 | 2,737 |
| 2006/04/05 | 2,380,000 | 2,410,000 | 2,300,000 | 2,330,000 | 5,058 |
| 2006/04/04 | 2,410,000 | 2,420,000 | 2,370,000 | 2,380,000 | 4,285 |
| 2006/04/03 | 2,350,000 | 2,420,000 | 2,340,000 | 2,400,000 | 6,726 |
| 2006/03/31 | 2,330,000 | 2,330,000 | 2,310,000 | 2,330,000 | 2,725 |
| 2006/03/30 | 2,290,000 | 2,340,000 | 2,270,000 | 2,310,000 | 3,389 |
| 2006/03/29 | 2,250,000 | 2,280,000 | 2,230,000 | 2,270,000 | 2,673 |
| 2006/03/28 | 2,260,000 | 2,270,000 | 2,220,000 | 2,250,000 | 3,496 |
| 2006/03/27 | 2,270,000 | 2,300,000 | 2,260,000 | 2,260,000 | 3,480 |
| 2006/03/24 | 2,270,000 | 2,300,000 | 2,260,000 | 2,280,000 | 3,151 |
| 2006/03/23 | 2,270,000 | 2,290,000 | 2,260,000 | 2,260,000 | 2,297 |
| 2006/03/22 | 2,260,000 | 2,270,000 | 2,240,000 | 2,250,000 | 3,862 |
| 2006/03/20 | 2,280,000 | 2,320,000 | 2,270,000 | 2,290,000 | 2,879 |
| 2006/03/17 | 2,230,000 | 2,290,000 | 2,220,000 | 2,270,000 | 3,092 |
| 2006/03/16 | 2,280,000 | 2,280,000 | 2,200,000 | 2,230,000 | 3,312 |
| 2006/03/15 | 2,290,000 | 2,310,000 | 2,260,000 | 2,270,000 | 4,260 |
| 2006/03/14 | 2,300,000 | 2,300,000 | 2,250,000 | 2,260,000 | 3,126 |
| 2006/03/13 | 2,220,000 | 2,310,000 | 2,210,000 | 2,290,000 | 6,824 |
| 2006/03/10 | 2,190,000 | 2,230,000 | 2,170,000 | 2,180,000 | 9,277 |
| 2006/03/09 | 2,190,000 | 2,260,000 | 2,180,000 | 2,220,000 | 5,768 |
| 2006/03/08 | 2,230,000 | 2,230,000 | 2,170,000 | 2,200,000 | 5,743 |
| 2006/03/07 | 2,260,000 | 2,310,000 | 2,240,000 | 2,240,000 | 3,195 |
| 2006/03/06 | 2,280,000 | 2,290,000 | 2,230,000 | 2,260,000 | 4,590 |
| 2006/03/03 | 2,290,000 | 2,320,000 | 2,260,000 | 2,270,000 | 3,096 |
| 2006/03/02 | 2,330,000 | 2,330,000 | 2,290,000 | 2,290,000 | 2,850 |
| 2006/03/01 | 2,340,000 | 2,350,000 | 2,280,000 | 2,300,000 | 5,256 |
| 2006/02/28 | 2,350,000 | 2,400,000 | 2,310,000 | 2,390,000 | 8,135 |
| 2006/02/27 | 2,290,000 | 2,350,000 | 2,270,000 | 2,350,000 | 10,779 |
| 2006/02/24 | 2,190,000 | 2,270,000 | 2,180,000 | 2,260,000 | 6,671 |
| 2006/02/23 | 2,180,000 | 2,180,000 | 2,160,000 | 2,180,000 | 2,347 |
| 2006/02/22 | 2,160,000 | 2,190,000 | 2,150,000 | 2,160,000 | 3,514 |
| 2006/02/21 | 2,140,000 | 2,150,000 | 2,110,000 | 2,150,000 | 3,939 |
| 2006/02/20 | 2,160,000 | 2,190,000 | 2,120,000 | 2,130,000 | 7,056 |
| 2006/02/17 | 2,140,000 | 2,170,000 | 2,130,000 | 2,140,000 | 5,028 |
| 2006/02/16 | 2,170,000 | 2,190,000 | 2,130,000 | 2,140,000 | 4,087 |
| 2006/02/15 | 2,190,000 | 2,200,000 | 2,140,000 | 2,150,000 | 4,171 |
| 2006/02/14 | 2,130,000 | 2,160,000 | 2,090,000 | 2,150,000 | 4,625 |
| 2006/02/13 | 2,120,000 | 2,140,000 | 2,100,000 | 2,120,000 | 4,197 |
| 2006/02/10 | 2,160,000 | 2,160,000 | 2,090,000 | 2,110,000 | 4,512 |
| 2006/02/09 | 2,130,000 | 2,170,000 | 2,110,000 | 2,150,000 | 3,173 |
| 2006/02/08 | 2,130,000 | 2,140,000 | 2,090,000 | 2,110,000 | 6,045 |
| 2006/02/07 | 2,210,000 | 2,220,000 | 2,160,000 | 2,170,000 | 4,653 |
| 2006/02/06 | 2,270,000 | 2,270,000 | 2,240,000 | 2,240,000 | 2,481 |
| 2006/02/03 | 2,280,000 | 2,280,000 | 2,230,000 | 2,240,000 | 4,122 |
| 2006/02/02 | 2,270,000 | 2,300,000 | 2,250,000 | 2,280,000 | 4,010 |
| 2006/02/01 | 2,260,000 | 2,300,000 | 2,210,000 | 2,240,000 | 5,645 |
| 2006/01/31 | 2,250,000 | 2,280,000 | 2,230,000 | 2,250,000 | 4,743 |
| 2006/01/30 | 2,220,000 | 2,320,000 | 2,210,000 | 2,250,000 | 13,123 |
| 2006/01/27 | 2,080,000 | 2,150,000 | 2,060,000 | 2,140,000 | 9,762 |
| 2006/01/26 | 2,020,000 | 2,050,000 | 2,020,000 | 2,040,000 | 2,646 |
| 2006/01/25 | 2,010,000 | 2,030,000 | 2,000,000 | 2,000,000 | 3,165 |
| 2006/01/24 | 2,010,000 | 2,020,000 | 1,990,000 | 2,020,000 | 2,905 |
| 2006/01/23 | 1,960,000 | 2,000,000 | 1,950,000 | 1,970,000 | 3,348 |
| 2006/01/20 | 2,010,000 | 2,020,000 | 1,980,000 | 1,990,000 | 5,226 |
| 2006/01/19 | 1,970,000 | 2,010,000 | 1,970,000 | 1,970,000 | 3,115 |
| 2006/01/18 | 1,980,000 | 1,990,000 | 1,880,000 | 1,940,000 | 7,395 |
| 2006/01/17 | 2,010,000 | 2,040,000 | 2,000,000 | 2,000,000 | 2,855 |
| 2006/01/16 | 2,030,000 | 2,040,000 | 2,020,000 | 2,020,000 | 4,264 |
| 2006/01/13 | 2,080,000 | 2,090,000 | 2,050,000 | 2,080,000 | 5,060 |
| 2006/01/12 | 2,030,000 | 2,060,000 | 2,010,000 | 2,060,000 | 4,071 |
| 2006/01/11 | 2,030,000 | 2,030,000 | 1,970,000 | 2,010,000 | 5,239 |
| 2006/01/10 | 2,040,000 | 2,080,000 | 2,010,000 | 2,020,000 | 4,717 |
| 2006/01/06 | 2,060,000 | 2,080,000 | 2,040,000 | 2,040,000 | 2,660 |
| 2006/01/05 | 2,060,000 | 2,060,000 | 2,040,000 | 2,060,000 | 2,212 |
| 2006/01/04 | 2,030,000 | 2,050,000 | 2,030,000 | 2,050,000 | 2,498 |