三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 3,040 | 3,100 | 3,030 | 3,080 | 2,104,000 |
| 2006/12/28 | 3,070 | 3,090 | 3,030 | 3,060 | 3,461,000 |
| 2006/12/27 | 3,050 | 3,060 | 3,010 | 3,030 | 1,659,000 |
| 2006/12/26 | 2,975 | 3,050 | 2,970 | 3,040 | 3,596,000 |
| 2006/12/25 | 2,965 | 2,975 | 2,940 | 2,965 | 2,520,000 |
| 2006/12/22 | 2,960 | 2,985 | 2,950 | 2,985 | 5,960,000 |
| 2006/12/21 | 2,975 | 2,995 | 2,955 | 2,975 | 5,808,000 |
| 2006/12/20 | 2,995 | 3,010 | 2,955 | 2,965 | 10,673,000 |
| 2006/12/19 | 3,010 | 3,030 | 2,970 | 2,990 | 8,836,000 |
| 2006/12/18 | 3,120 | 3,150 | 3,080 | 3,090 | 3,650,000 |
| 2006/12/15 | 3,100 | 3,130 | 3,080 | 3,110 | 5,043,000 |
| 2006/12/14 | 3,040 | 3,100 | 3,040 | 3,070 | 4,870,000 |
| 2006/12/13 | 3,000 | 3,040 | 2,970 | 3,040 | 4,297,000 |
| 2006/12/12 | 2,990 | 3,030 | 2,985 | 3,030 | 4,972,000 |
| 2006/12/11 | 3,000 | 3,010 | 2,960 | 2,995 | 5,622,000 |
| 2006/12/08 | 2,970 | 3,030 | 2,970 | 3,020 | 8,065,000 |
| 2006/12/07 | 3,010 | 3,030 | 3,000 | 3,020 | 6,197,000 |
| 2006/12/06 | 2,945 | 2,995 | 2,925 | 2,975 | 6,555,000 |
| 2006/12/05 | 3,000 | 3,040 | 2,925 | 2,935 | 9,549,000 |
| 2006/12/04 | 2,910 | 2,965 | 2,900 | 2,960 | 7,853,000 |
| 2006/12/01 | 2,890 | 2,930 | 2,875 | 2,910 | 7,280,000 |
| 2006/11/30 | 2,850 | 2,870 | 2,830 | 2,860 | 6,072,000 |
| 2006/11/29 | 2,815 | 2,875 | 2,805 | 2,850 | 9,142,000 |
| 2006/11/28 | 2,700 | 2,750 | 2,685 | 2,745 | 5,417,000 |
| 2006/11/27 | 2,660 | 2,730 | 2,660 | 2,715 | 5,274,000 |
| 2006/11/24 | 2,650 | 2,715 | 2,650 | 2,700 | 5,278,000 |
| 2006/11/22 | 2,615 | 2,690 | 2,595 | 2,690 | 5,794,000 |
| 2006/11/21 | 2,625 | 2,635 | 2,580 | 2,610 | 8,293,000 |
| 2006/11/20 | 2,685 | 2,685 | 2,605 | 2,610 | 9,071,000 |
| 2006/11/17 | 2,755 | 2,775 | 2,680 | 2,690 | 7,317,000 |
| 2006/11/16 | 2,790 | 2,855 | 2,745 | 2,745 | 8,370,000 |
| 2006/11/15 | 2,765 | 2,805 | 2,735 | 2,745 | 7,255,000 |
| 2006/11/14 | 2,710 | 2,775 | 2,700 | 2,750 | 9,135,000 |
| 2006/11/13 | 2,650 | 2,655 | 2,620 | 2,640 | 4,524,000 |
| 2006/11/10 | 2,660 | 2,715 | 2,625 | 2,660 | 10,030,000 |
| 2006/11/09 | 2,690 | 2,700 | 2,605 | 2,640 | 9,849,000 |
| 2006/11/08 | 2,805 | 2,810 | 2,690 | 2,730 | 8,492,000 |
| 2006/11/07 | 2,805 | 2,825 | 2,765 | 2,805 | 5,980,000 |
| 2006/11/06 | 2,755 | 2,795 | 2,745 | 2,765 | 4,718,000 |
| 2006/11/02 | 2,800 | 2,840 | 2,760 | 2,800 | 7,612,000 |
| 2006/11/01 | 2,790 | 2,820 | 2,745 | 2,795 | 5,896,000 |
| 2006/10/31 | 2,840 | 2,870 | 2,800 | 2,800 | 8,642,000 |
| 2006/10/30 | 2,800 | 2,860 | 2,800 | 2,805 | 10,372,000 |
| 2006/10/27 | 2,915 | 2,925 | 2,810 | 2,840 | 8,571,000 |
| 2006/10/26 | 2,845 | 2,910 | 2,825 | 2,880 | 6,325,000 |
| 2006/10/25 | 2,930 | 2,935 | 2,815 | 2,825 | 8,929,000 |
| 2006/10/24 | 2,945 | 2,995 | 2,900 | 2,910 | 7,881,000 |
| 2006/10/23 | 2,860 | 2,960 | 2,820 | 2,955 | 9,159,000 |
| 2006/10/20 | 2,875 | 2,895 | 2,860 | 2,870 | 6,149,000 |
| 2006/10/19 | 2,870 | 2,885 | 2,845 | 2,860 | 3,477,000 |
| 2006/10/18 | 2,835 | 2,885 | 2,810 | 2,855 | 6,036,000 |
| 2006/10/17 | 2,845 | 2,885 | 2,815 | 2,875 | 5,247,000 |
| 2006/10/16 | 2,815 | 2,865 | 2,805 | 2,845 | 5,361,000 |
| 2006/10/13 | 2,780 | 2,820 | 2,780 | 2,805 | 6,095,000 |
| 2006/10/12 | 2,750 | 2,800 | 2,715 | 2,740 | 5,962,000 |
| 2006/10/11 | 2,800 | 2,805 | 2,745 | 2,755 | 5,798,000 |
| 2006/10/10 | 2,760 | 2,825 | 2,750 | 2,805 | 7,210,000 |
| 2006/10/06 | 2,725 | 2,790 | 2,720 | 2,780 | 7,231,000 |
| 2006/10/05 | 2,695 | 2,745 | 2,685 | 2,740 | 12,107,000 |
| 2006/10/04 | 2,650 | 2,680 | 2,640 | 2,655 | 7,085,000 |
| 2006/10/03 | 2,630 | 2,640 | 2,580 | 2,615 | 6,499,000 |
| 2006/10/02 | 2,620 | 2,660 | 2,585 | 2,650 | 10,048,000 |
| 2006/09/29 | 2,575 | 2,590 | 2,530 | 2,580 | 7,308,000 |
| 2006/09/28 | 2,495 | 2,530 | 2,490 | 2,525 | 5,674,000 |
| 2006/09/27 | 2,420 | 2,470 | 2,415 | 2,465 | 7,050,000 |
| 2006/09/26 | 2,390 | 2,415 | 2,375 | 2,385 | 4,778,000 |
| 2006/09/25 | 2,455 | 2,455 | 2,365 | 2,400 | 7,375,000 |
| 2006/09/22 | 2,445 | 2,490 | 2,440 | 2,460 | 5,802,000 |
| 2006/09/21 | 2,470 | 2,505 | 2,405 | 2,475 | 8,986,000 |
| 2006/09/20 | 2,540 | 2,540 | 2,475 | 2,490 | 7,506,000 |
| 2006/09/19 | 2,600 | 2,635 | 2,560 | 2,575 | 4,731,000 |
| 2006/09/15 | 2,565 | 2,590 | 2,545 | 2,585 | 5,757,000 |
| 2006/09/14 | 2,590 | 2,605 | 2,545 | 2,560 | 4,740,000 |
| 2006/09/13 | 2,620 | 2,630 | 2,565 | 2,580 | 7,532,000 |
| 2006/09/12 | 2,605 | 2,610 | 2,555 | 2,580 | 4,875,000 |
| 2006/09/11 | 2,615 | 2,630 | 2,575 | 2,585 | 4,622,000 |
| 2006/09/08 | 2,590 | 2,655 | 2,575 | 2,630 | 8,794,000 |
| 2006/09/07 | 2,640 | 2,650 | 2,595 | 2,620 | 6,319,000 |
| 2006/09/06 | 2,690 | 2,720 | 2,680 | 2,680 | 8,950,000 |
| 2006/09/05 | 2,600 | 2,695 | 2,590 | 2,675 | 6,269,000 |
| 2006/09/04 | 2,595 | 2,610 | 2,580 | 2,600 | 5,671,000 |
| 2006/09/01 | 2,510 | 2,555 | 2,505 | 2,540 | 4,204,000 |
| 2006/08/31 | 2,470 | 2,530 | 2,470 | 2,530 | 5,220,000 |
| 2006/08/30 | 2,530 | 2,530 | 2,465 | 2,485 | 5,870,000 |
| 2006/08/29 | 2,480 | 2,510 | 2,470 | 2,500 | 4,949,000 |
| 2006/08/28 | 2,475 | 2,490 | 2,440 | 2,440 | 4,858,000 |
| 2006/08/25 | 2,485 | 2,510 | 2,460 | 2,475 | 4,424,000 |
| 2006/08/24 | 2,535 | 2,540 | 2,490 | 2,495 | 4,141,000 |
| 2006/08/23 | 2,550 | 2,555 | 2,530 | 2,545 | 5,438,000 |
| 2006/08/22 | 2,480 | 2,530 | 2,460 | 2,525 | 6,157,000 |
| 2006/08/21 | 2,535 | 2,540 | 2,470 | 2,490 | 4,543,000 |
| 2006/08/18 | 2,510 | 2,555 | 2,500 | 2,530 | 3,907,000 |
| 2006/08/17 | 2,550 | 2,580 | 2,490 | 2,510 | 5,574,000 |
| 2006/08/16 | 2,520 | 2,570 | 2,505 | 2,555 | 8,525,000 |
| 2006/08/15 | 2,480 | 2,510 | 2,450 | 2,480 | 5,730,000 |
| 2006/08/14 | 2,410 | 2,505 | 2,410 | 2,475 | 7,310,000 |
| 2006/08/11 | 2,420 | 2,440 | 2,405 | 2,410 | 7,359,000 |
| 2006/08/10 | 2,375 | 2,420 | 2,345 | 2,400 | 7,260,000 |
| 2006/08/09 | 2,345 | 2,390 | 2,310 | 2,375 | 6,200,000 |
| 2006/08/08 | 2,330 | 2,375 | 2,315 | 2,365 | 4,096,000 |
| 2006/08/07 | 2,400 | 2,400 | 2,315 | 2,330 | 5,234,000 |
| 2006/08/04 | 2,380 | 2,400 | 2,375 | 2,380 | 3,213,000 |
| 2006/08/03 | 2,365 | 2,405 | 2,345 | 2,355 | 6,064,000 |
| 2006/08/02 | 2,330 | 2,370 | 2,310 | 2,360 | 6,436,000 |
| 2006/08/01 | 2,365 | 2,395 | 2,350 | 2,380 | 8,001,000 |
| 2006/07/31 | 2,370 | 2,420 | 2,355 | 2,375 | 7,006,000 |
| 2006/07/28 | 2,300 | 2,350 | 2,285 | 2,330 | 5,363,000 |
| 2006/07/27 | 2,235 | 2,300 | 2,220 | 2,270 | 4,686,000 |
| 2006/07/26 | 2,270 | 2,285 | 2,220 | 2,230 | 3,493,000 |
| 2006/07/25 | 2,295 | 2,315 | 2,265 | 2,270 | 3,957,000 |
| 2006/07/24 | 2,210 | 2,260 | 2,180 | 2,255 | 3,765,000 |
| 2006/07/21 | 2,260 | 2,280 | 2,225 | 2,235 | 3,824,000 |
| 2006/07/20 | 2,285 | 2,295 | 2,255 | 2,290 | 5,261,000 |
| 2006/07/19 | 2,180 | 2,220 | 2,170 | 2,205 | 5,995,000 |
| 2006/07/18 | 2,210 | 2,220 | 2,155 | 2,155 | 8,129,000 |
| 2006/07/14 | 2,275 | 2,315 | 2,250 | 2,250 | 7,044,000 |
| 2006/07/13 | 2,260 | 2,345 | 2,230 | 2,275 | 8,036,000 |
| 2006/07/12 | 2,355 | 2,365 | 2,285 | 2,295 | 5,382,000 |
| 2006/07/11 | 2,365 | 2,395 | 2,325 | 2,365 | 4,190,000 |
| 2006/07/10 | 2,310 | 2,380 | 2,310 | 2,365 | 6,053,000 |
| 2006/07/07 | 2,395 | 2,400 | 2,350 | 2,375 | 3,860,000 |
| 2006/07/06 | 2,430 | 2,450 | 2,365 | 2,400 | 5,973,000 |
| 2006/07/05 | 2,400 | 2,470 | 2,400 | 2,450 | 4,309,000 |
| 2006/07/04 | 2,455 | 2,460 | 2,420 | 2,420 | 3,381,000 |
| 2006/07/03 | 2,455 | 2,470 | 2,415 | 2,445 | 5,641,000 |
| 2006/06/30 | 2,420 | 2,440 | 2,370 | 2,430 | 7,717,000 |
| 2006/06/29 | 2,350 | 2,350 | 2,305 | 2,320 | 6,715,000 |
| 2006/06/28 | 2,310 | 2,335 | 2,280 | 2,310 | 6,169,000 |
| 2006/06/27 | 2,370 | 2,370 | 2,325 | 2,330 | 4,873,000 |
| 2006/06/26 | 2,340 | 2,390 | 2,330 | 2,365 | 7,921,000 |
| 2006/06/23 | 2,255 | 2,305 | 2,220 | 2,300 | 9,002,000 |
| 2006/06/22 | 2,205 | 2,250 | 2,200 | 2,250 | 6,175,000 |
| 2006/06/21 | 2,195 | 2,200 | 2,105 | 2,165 | 7,698,000 |
| 2006/06/20 | 2,250 | 2,255 | 2,175 | 2,215 | 4,783,000 |
| 2006/06/19 | 2,245 | 2,275 | 2,230 | 2,240 | 5,016,000 |
| 2006/06/16 | 2,250 | 2,265 | 2,220 | 2,245 | 11,232,000 |
| 2006/06/15 | 2,155 | 2,170 | 2,125 | 2,130 | 6,459,000 |
| 2006/06/14 | 2,020 | 2,135 | 2,015 | 2,100 | 6,249,000 |
| 2006/06/13 | 2,165 | 2,200 | 2,090 | 2,100 | 6,921,000 |
| 2006/06/12 | 2,165 | 2,235 | 2,120 | 2,205 | 9,376,000 |
| 2006/06/09 | 2,115 | 2,195 | 2,115 | 2,160 | 16,116,000 |
| 2006/06/08 | 2,090 | 2,115 | 2,025 | 2,075 | 13,283,000 |
| 2006/06/07 | 2,130 | 2,175 | 2,075 | 2,090 | 8,684,000 |
| 2006/06/06 | 2,160 | 2,170 | 2,095 | 2,125 | 8,447,000 |
| 2006/06/05 | 2,220 | 2,230 | 2,185 | 2,215 | 6,886,000 |
| 2006/06/02 | 2,220 | 2,235 | 2,125 | 2,230 | 10,023,000 |
| 2006/06/01 | 2,275 | 2,275 | 2,150 | 2,175 | 9,247,000 |
| 2006/05/31 | 2,165 | 2,195 | 2,135 | 2,195 | 9,399,000 |
| 2006/05/30 | 2,280 | 2,285 | 2,235 | 2,245 | 3,042,000 |
| 2006/05/29 | 2,295 | 2,320 | 2,265 | 2,280 | 6,058,000 |
| 2006/05/26 | 2,260 | 2,285 | 2,240 | 2,265 | 7,005,000 |
| 2006/05/25 | 2,250 | 2,265 | 2,210 | 2,230 | 7,452,000 |
| 2006/05/24 | 2,270 | 2,330 | 2,245 | 2,320 | 8,538,000 |
| 2006/05/23 | 2,250 | 2,310 | 2,220 | 2,235 | 5,871,000 |
| 2006/05/22 | 2,340 | 2,370 | 2,270 | 2,290 | 5,110,000 |
| 2006/05/19 | 2,285 | 2,320 | 2,255 | 2,320 | 6,202,000 |
| 2006/05/18 | 2,235 | 2,340 | 2,220 | 2,320 | 9,910,000 |
| 2006/05/17 | 2,330 | 2,360 | 2,265 | 2,345 | 9,261,000 |
| 2006/05/16 | 2,430 | 2,440 | 2,325 | 2,325 | 6,140,000 |
| 2006/05/15 | 2,425 | 2,455 | 2,395 | 2,430 | 8,623,000 |
| 2006/05/12 | 2,445 | 2,500 | 2,410 | 2,480 | 9,922,000 |
| 2006/05/11 | 2,480 | 2,545 | 2,470 | 2,475 | 7,818,000 |
| 2006/05/10 | 2,550 | 2,555 | 2,480 | 2,520 | 5,631,000 |
| 2006/05/09 | 2,550 | 2,595 | 2,535 | 2,570 | 9,299,000 |
| 2006/05/08 | 2,560 | 2,585 | 2,535 | 2,565 | 12,348,000 |
| 2006/05/02 | 2,460 | 2,500 | 2,440 | 2,485 | 5,622,000 |
| 2006/05/01 | 2,495 | 2,505 | 2,420 | 2,455 | 5,091,000 |
| 2006/04/28 | 2,510 | 2,515 | 2,440 | 2,490 | 7,375,000 |
| 2006/04/27 | 2,475 | 2,540 | 2,465 | 2,520 | 10,534,000 |
| 2006/04/26 | 2,485 | 2,505 | 2,415 | 2,435 | 6,979,000 |
| 2006/04/25 | 2,440 | 2,460 | 2,415 | 2,440 | 8,426,000 |
| 2006/04/24 | 2,405 | 2,460 | 2,380 | 2,400 | 9,924,000 |
| 2006/04/21 | 2,525 | 2,525 | 2,420 | 2,460 | 6,838,000 |
| 2006/04/20 | 2,530 | 2,545 | 2,500 | 2,525 | 4,219,000 |
| 2006/04/19 | 2,560 | 2,565 | 2,500 | 2,505 | 6,287,000 |
| 2006/04/18 | 2,480 | 2,565 | 2,470 | 2,535 | 7,302,000 |
| 2006/04/17 | 2,575 | 2,575 | 2,490 | 2,500 | 4,589,000 |
| 2006/04/14 | 2,595 | 2,610 | 2,550 | 2,565 | 7,348,000 |
| 2006/04/13 | 2,605 | 2,610 | 2,535 | 2,575 | 8,137,000 |
| 2006/04/12 | 2,620 | 2,640 | 2,590 | 2,605 | 7,726,000 |
| 2006/04/11 | 2,635 | 2,675 | 2,615 | 2,660 | 7,651,000 |
| 2006/04/10 | 2,630 | 2,685 | 2,625 | 2,655 | 5,536,000 |
| 2006/04/07 | 2,730 | 2,730 | 2,640 | 2,710 | 7,592,000 |
| 2006/04/06 | 2,750 | 2,780 | 2,710 | 2,735 | 7,240,000 |
| 2006/04/05 | 2,800 | 2,820 | 2,675 | 2,710 | 6,954,000 |
| 2006/04/04 | 2,800 | 2,840 | 2,795 | 2,800 | 6,822,000 |
| 2006/04/03 | 2,800 | 2,820 | 2,775 | 2,800 | 6,248,000 |
| 2006/03/31 | 2,795 | 2,810 | 2,760 | 2,790 | 6,135,000 |
| 2006/03/30 | 2,730 | 2,775 | 2,725 | 2,755 | 7,025,000 |
| 2006/03/29 | 2,670 | 2,735 | 2,655 | 2,715 | 7,227,000 |
| 2006/03/28 | 2,615 | 2,690 | 2,580 | 2,670 | 8,112,000 |
| 2006/03/27 | 2,565 | 2,655 | 2,565 | 2,615 | 8,207,000 |
| 2006/03/24 | 2,500 | 2,590 | 2,490 | 2,565 | 7,631,000 |
| 2006/03/23 | 2,595 | 2,595 | 2,500 | 2,515 | 4,919,000 |
| 2006/03/22 | 2,550 | 2,580 | 2,505 | 2,560 | 5,471,000 |
| 2006/03/20 | 2,485 | 2,585 | 2,475 | 2,575 | 7,299,000 |
| 2006/03/17 | 2,465 | 2,525 | 2,440 | 2,525 | 7,033,000 |
| 2006/03/16 | 2,460 | 2,485 | 2,415 | 2,455 | 10,029,000 |
| 2006/03/15 | 2,600 | 2,610 | 2,520 | 2,535 | 6,712,000 |
| 2006/03/14 | 2,565 | 2,610 | 2,545 | 2,590 | 9,564,000 |
| 2006/03/13 | 2,565 | 2,600 | 2,560 | 2,585 | 10,105,000 |
| 2006/03/10 | 2,500 | 2,595 | 2,480 | 2,545 | 19,809,000 |
| 2006/03/09 | 2,455 | 2,525 | 2,410 | 2,510 | 13,604,000 |
| 2006/03/08 | 2,425 | 2,505 | 2,410 | 2,475 | 9,176,000 |
| 2006/03/07 | 2,475 | 2,475 | 2,400 | 2,415 | 5,435,000 |
| 2006/03/06 | 2,360 | 2,470 | 2,345 | 2,455 | 7,480,000 |
| 2006/03/03 | 2,465 | 2,465 | 2,325 | 2,355 | 8,879,000 |
| 2006/03/02 | 2,505 | 2,510 | 2,465 | 2,490 | 5,960,000 |
| 2006/03/01 | 2,415 | 2,525 | 2,380 | 2,465 | 10,217,000 |
| 2006/02/28 | 2,475 | 2,475 | 2,400 | 2,465 | 8,385,000 |
| 2006/02/27 | 2,505 | 2,530 | 2,410 | 2,475 | 11,757,000 |
| 2006/02/24 | 2,500 | 2,505 | 2,435 | 2,490 | 8,783,000 |
| 2006/02/23 | 2,440 | 2,495 | 2,405 | 2,495 | 8,633,000 |
| 2006/02/22 | 2,425 | 2,480 | 2,360 | 2,385 | 10,908,000 |
| 2006/02/21 | 2,360 | 2,395 | 2,300 | 2,385 | 12,810,000 |
| 2006/02/20 | 2,275 | 2,320 | 2,225 | 2,245 | 12,311,000 |
| 2006/02/17 | 2,395 | 2,410 | 2,300 | 2,325 | 11,251,000 |
| 2006/02/16 | 2,505 | 2,550 | 2,415 | 2,450 | 8,921,000 |
| 2006/02/15 | 2,625 | 2,640 | 2,535 | 2,545 | 8,765,000 |
| 2006/02/14 | 2,490 | 2,595 | 2,410 | 2,590 | 11,117,000 |
| 2006/02/13 | 2,575 | 2,625 | 2,520 | 2,530 | 8,445,000 |
| 2006/02/10 | 2,645 | 2,660 | 2,455 | 2,570 | 17,535,000 |
| 2006/02/09 | 2,705 | 2,750 | 2,610 | 2,675 | 9,009,000 |
| 2006/02/08 | 2,760 | 2,840 | 2,660 | 2,670 | 9,222,000 |
| 2006/02/07 | 2,765 | 2,800 | 2,725 | 2,790 | 4,881,000 |
| 2006/02/06 | 2,740 | 2,775 | 2,685 | 2,765 | 7,259,000 |
| 2006/02/03 | 2,720 | 2,805 | 2,715 | 2,760 | 9,952,000 |
| 2006/02/02 | 2,720 | 2,760 | 2,690 | 2,760 | 6,694,000 |
| 2006/02/01 | 2,660 | 2,810 | 2,625 | 2,640 | 9,577,000 |
| 2006/01/31 | 2,700 | 2,785 | 2,660 | 2,725 | 7,309,000 |
| 2006/01/30 | 2,560 | 2,750 | 2,560 | 2,710 | 10,717,000 |
| 2006/01/27 | 2,490 | 2,560 | 2,485 | 2,545 | 9,082,000 |
| 2006/01/26 | 2,420 | 2,440 | 2,400 | 2,440 | 6,101,000 |
| 2006/01/25 | 2,310 | 2,415 | 2,305 | 2,385 | 8,684,000 |
| 2006/01/24 | 2,320 | 2,330 | 2,280 | 2,295 | 3,875,000 |
| 2006/01/23 | 2,240 | 2,305 | 2,200 | 2,240 | 9,126,000 |
| 2006/01/20 | 2,345 | 2,345 | 2,250 | 2,300 | 6,125,000 |
| 2006/01/19 | 2,235 | 2,295 | 2,220 | 2,265 | 8,956,000 |
| 2006/01/18 | 2,130 | 2,220 | 2,095 | 2,155 | 11,044,000 |
| 2006/01/17 | 2,300 | 2,330 | 2,225 | 2,225 | 5,816,000 |
| 2006/01/16 | 2,325 | 2,390 | 2,305 | 2,320 | 4,417,000 |
| 2006/01/13 | 2,400 | 2,405 | 2,345 | 2,355 | 7,502,000 |
| 2006/01/12 | 2,335 | 2,405 | 2,315 | 2,400 | 9,701,000 |
| 2006/01/11 | 2,200 | 2,330 | 2,120 | 2,295 | 15,407,000 |
| 2006/01/10 | 2,340 | 2,345 | 2,230 | 2,250 | 8,830,000 |
| 2006/01/06 | 2,375 | 2,375 | 2,330 | 2,350 | 5,108,000 |
| 2006/01/05 | 2,390 | 2,395 | 2,315 | 2,370 | 7,888,000 |
| 2006/01/04 | 2,500 | 2,515 | 2,410 | 2,415 | 4,697,000 |