東京建物(8804)の株価時系列情報
東京建物(8804)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 | 1,309 | 1,326 | 1,303 | 1,326 | 1,111,000 |
| 2006/12/28 | 1,340 | 1,347 | 1,318 | 1,329 | 1,502,000 |
| 2006/12/27 | 1,335 | 1,350 | 1,330 | 1,344 | 1,441,000 |
| 2006/12/26 | 1,304 | 1,339 | 1,302 | 1,337 | 1,007,000 |
| 2006/12/25 | 1,328 | 1,332 | 1,315 | 1,315 | 836,000 |
| 2006/12/22 | 1,300 | 1,334 | 1,300 | 1,327 | 1,400,000 |
| 2006/12/21 | 1,316 | 1,318 | 1,290 | 1,305 | 1,619,000 |
| 2006/12/20 | 1,278 | 1,313 | 1,258 | 1,306 | 4,564,000 |
| 2006/12/19 | 1,319 | 1,320 | 1,293 | 1,298 | 3,951,000 |
| 2006/12/18 | 1,373 | 1,373 | 1,331 | 1,336 | 2,527,000 |
| 2006/12/15 | 1,348 | 1,375 | 1,346 | 1,365 | 4,065,000 |
| 2006/12/14 | 1,316 | 1,329 | 1,309 | 1,326 | 1,999,000 |
| 2006/12/13 | 1,299 | 1,305 | 1,287 | 1,300 | 1,025,000 |
| 2006/12/12 | 1,306 | 1,317 | 1,291 | 1,300 | 2,187,000 |
| 2006/12/11 | 1,285 | 1,294 | 1,260 | 1,294 | 1,565,000 |
| 2006/12/08 | 1,305 | 1,310 | 1,281 | 1,288 | 1,913,000 |
| 2006/12/07 | 1,305 | 1,305 | 1,282 | 1,290 | 1,677,000 |
| 2006/12/06 | 1,287 | 1,295 | 1,274 | 1,291 | 1,375,000 |
| 2006/12/05 | 1,291 | 1,294 | 1,265 | 1,275 | 3,307,000 |
| 2006/12/04 | 1,266 | 1,270 | 1,245 | 1,266 | 1,998,000 |
| 2006/12/01 | 1,264 | 1,265 | 1,243 | 1,255 | 1,610,000 |
| 2006/11/30 | 1,243 | 1,248 | 1,223 | 1,244 | 1,948,000 |
| 2006/11/29 | 1,230 | 1,238 | 1,212 | 1,233 | 1,844,000 |
| 2006/11/28 | 1,168 | 1,212 | 1,168 | 1,203 | 1,710,000 |
| 2006/11/27 | 1,155 | 1,192 | 1,155 | 1,188 | 2,554,000 |
| 2006/11/24 | 1,183 | 1,185 | 1,151 | 1,175 | 2,742,000 |
| 2006/11/22 | 1,111 | 1,167 | 1,101 | 1,163 | 3,766,000 |
| 2006/11/21 | 1,111 | 1,133 | 1,084 | 1,107 | 3,120,000 |
| 2006/11/20 | 1,136 | 1,140 | 1,096 | 1,110 | 5,418,000 |
| 2006/11/17 | 1,220 | 1,234 | 1,143 | 1,167 | 6,541,000 |
| 2006/11/16 | 1,258 | 1,277 | 1,232 | 1,236 | 2,494,000 |
| 2006/11/15 | 1,279 | 1,290 | 1,237 | 1,239 | 2,017,000 |
| 2006/11/14 | 1,241 | 1,283 | 1,236 | 1,270 | 2,311,000 |
| 2006/11/13 | 1,250 | 1,251 | 1,230 | 1,233 | 1,891,000 |
| 2006/11/10 | 1,253 | 1,272 | 1,239 | 1,250 | 2,967,000 |
| 2006/11/09 | 1,315 | 1,315 | 1,250 | 1,273 | 3,514,000 |
| 2006/11/08 | 1,352 | 1,355 | 1,305 | 1,309 | 2,099,000 |
| 2006/11/07 | 1,361 | 1,362 | 1,323 | 1,338 | 2,179,000 |
| 2006/11/06 | 1,330 | 1,362 | 1,322 | 1,346 | 2,244,000 |
| 2006/11/02 | 1,396 | 1,405 | 1,353 | 1,360 | 1,781,000 |
| 2006/11/01 | 1,397 | 1,402 | 1,382 | 1,397 | 1,347,000 |
| 2006/10/31 | 1,384 | 1,406 | 1,369 | 1,396 | 1,573,000 |
| 2006/10/30 | 1,380 | 1,395 | 1,367 | 1,370 | 990,000 |
| 2006/10/27 | 1,422 | 1,422 | 1,389 | 1,400 | 1,033,000 |
| 2006/10/26 | 1,387 | 1,418 | 1,380 | 1,412 | 1,892,000 |
| 2006/10/25 | 1,451 | 1,452 | 1,390 | 1,397 | 3,050,000 |
| 2006/10/24 | 1,439 | 1,463 | 1,439 | 1,455 | 4,156,000 |
| 2006/10/23 | 1,404 | 1,435 | 1,392 | 1,434 | 3,004,000 |
| 2006/10/20 | 1,372 | 1,395 | 1,372 | 1,384 | 3,372,000 |
| 2006/10/19 | 1,358 | 1,360 | 1,346 | 1,352 | 1,088,000 |
| 2006/10/18 | 1,325 | 1,343 | 1,316 | 1,338 | 1,193,000 |
| 2006/10/17 | 1,358 | 1,361 | 1,326 | 1,334 | 1,775,000 |
| 2006/10/16 | 1,315 | 1,367 | 1,313 | 1,364 | 1,617,000 |
| 2006/10/13 | 1,320 | 1,324 | 1,293 | 1,313 | 1,787,000 |
| 2006/10/12 | 1,311 | 1,320 | 1,287 | 1,304 | 2,307,000 |
| 2006/10/11 | 1,348 | 1,355 | 1,315 | 1,321 | 1,481,000 |
| 2006/10/10 | 1,335 | 1,360 | 1,333 | 1,347 | 1,331,000 |
| 2006/10/06 | 1,342 | 1,360 | 1,333 | 1,355 | 1,456,000 |
| 2006/10/05 | 1,347 | 1,348 | 1,321 | 1,342 | 1,425,000 |
| 2006/10/04 | 1,349 | 1,369 | 1,325 | 1,337 | 1,937,000 |
| 2006/10/03 | 1,328 | 1,349 | 1,324 | 1,338 | 1,716,000 |
| 2006/10/02 | 1,328 | 1,348 | 1,322 | 1,348 | 2,015,000 |
| 2006/09/29 | 1,326 | 1,328 | 1,300 | 1,328 | 1,490,000 |
| 2006/09/28 | 1,316 | 1,332 | 1,291 | 1,325 | 2,670,000 |
| 2006/09/27 | 1,240 | 1,276 | 1,236 | 1,276 | 1,564,000 |
| 2006/09/26 | 1,232 | 1,248 | 1,215 | 1,225 | 1,415,000 |
| 2006/09/25 | 1,256 | 1,260 | 1,207 | 1,242 | 2,082,000 |
| 2006/09/22 | 1,256 | 1,269 | 1,242 | 1,255 | 1,583,000 |
| 2006/09/21 | 1,263 | 1,279 | 1,247 | 1,274 | 1,225,000 |
| 2006/09/20 | 1,283 | 1,283 | 1,250 | 1,261 | 2,182,000 |
| 2006/09/19 | 1,297 | 1,321 | 1,281 | 1,284 | 1,755,000 |
| 2006/09/15 | 1,263 | 1,284 | 1,255 | 1,281 | 2,971,000 |
| 2006/09/14 | 1,318 | 1,328 | 1,276 | 1,283 | 2,439,000 |
| 2006/09/13 | 1,341 | 1,342 | 1,306 | 1,317 | 2,336,000 |
| 2006/09/12 | 1,306 | 1,322 | 1,295 | 1,304 | 1,683,000 |
| 2006/09/11 | 1,335 | 1,335 | 1,303 | 1,303 | 990,000 |
| 2006/09/08 | 1,310 | 1,349 | 1,303 | 1,334 | 2,973,000 |
| 2006/09/07 | 1,340 | 1,355 | 1,324 | 1,350 | 2,197,000 |
| 2006/09/06 | 1,358 | 1,374 | 1,345 | 1,355 | 2,795,000 |
| 2006/09/05 | 1,327 | 1,354 | 1,312 | 1,350 | 1,800,000 |
| 2006/09/04 | 1,329 | 1,337 | 1,319 | 1,331 | 2,317,000 |
| 2006/09/01 | 1,330 | 1,334 | 1,308 | 1,318 | 4,448,000 |
| 2006/08/31 | 1,245 | 1,272 | 1,245 | 1,270 | 2,037,000 |
| 2006/08/30 | 1,270 | 1,288 | 1,231 | 1,245 | 2,211,000 |
| 2006/08/29 | 1,278 | 1,286 | 1,265 | 1,268 | 1,112,000 |
| 2006/08/28 | 1,270 | 1,275 | 1,250 | 1,265 | 1,565,000 |
| 2006/08/25 | 1,297 | 1,305 | 1,277 | 1,278 | 2,925,000 |
| 2006/08/24 | 1,315 | 1,320 | 1,288 | 1,293 | 3,668,000 |
| 2006/08/23 | 1,369 | 1,369 | 1,339 | 1,347 | 2,750,000 |
| 2006/08/22 | 1,321 | 1,378 | 1,320 | 1,369 | 3,884,000 |
| 2006/08/21 | 1,329 | 1,339 | 1,318 | 1,320 | 1,267,000 |
| 2006/08/18 | 1,325 | 1,336 | 1,317 | 1,328 | 1,240,000 |
| 2006/08/17 | 1,348 | 1,376 | 1,321 | 1,326 | 2,744,000 |
| 2006/08/16 | 1,345 | 1,345 | 1,323 | 1,335 | 1,526,000 |
| 2006/08/15 | 1,312 | 1,339 | 1,304 | 1,332 | 1,579,000 |
| 2006/08/14 | 1,280 | 1,315 | 1,270 | 1,310 | 1,128,000 |
| 2006/08/11 | 1,286 | 1,303 | 1,275 | 1,289 | 2,660,000 |
| 2006/08/10 | 1,238 | 1,277 | 1,230 | 1,266 | 1,693,000 |
| 2006/08/09 | 1,196 | 1,238 | 1,194 | 1,237 | 788,000 |
| 2006/08/08 | 1,198 | 1,214 | 1,190 | 1,213 | 711,000 |
| 2006/08/07 | 1,218 | 1,222 | 1,201 | 1,203 | 775,000 |
| 2006/08/04 | 1,220 | 1,225 | 1,214 | 1,220 | 1,612,000 |
| 2006/08/03 | 1,215 | 1,227 | 1,189 | 1,209 | 1,727,000 |
| 2006/08/02 | 1,180 | 1,209 | 1,169 | 1,209 | 1,764,000 |
| 2006/08/01 | 1,159 | 1,205 | 1,159 | 1,199 | 2,269,000 |
| 2006/07/31 | 1,146 | 1,168 | 1,143 | 1,158 | 1,731,000 |
| 2006/07/28 | 1,105 | 1,142 | 1,095 | 1,133 | 2,355,000 |
| 2006/07/27 | 1,065 | 1,091 | 1,051 | 1,085 | 1,734,000 |
| 2006/07/26 | 1,064 | 1,069 | 1,038 | 1,049 | 1,059,000 |
| 2006/07/25 | 1,086 | 1,086 | 1,047 | 1,054 | 1,135,000 |
| 2006/07/24 | 1,036 | 1,053 | 1,006 | 1,046 | 2,682,000 |
| 2006/07/21 | 1,070 | 1,085 | 1,046 | 1,070 | 2,354,000 |
| 2006/07/20 | 1,065 | 1,073 | 1,039 | 1,069 | 2,198,000 |
| 2006/07/19 | 1,029 | 1,052 | 1,000 | 1,025 | 1,882,000 |
| 2006/07/18 | 1,070 | 1,085 | 1,012 | 1,016 | 2,072,000 |
| 2006/07/14 | 1,130 | 1,135 | 1,090 | 1,098 | 2,594,000 |
| 2006/07/13 | 1,120 | 1,152 | 1,093 | 1,123 | 3,000,000 |
| 2006/07/12 | 1,163 | 1,174 | 1,107 | 1,116 | 2,376,000 |
| 2006/07/11 | 1,173 | 1,190 | 1,148 | 1,162 | 1,135,000 |
| 2006/07/10 | 1,158 | 1,196 | 1,153 | 1,193 | 1,168,000 |
| 2006/07/07 | 1,200 | 1,203 | 1,164 | 1,172 | 1,207,000 |
| 2006/07/06 | 1,213 | 1,225 | 1,173 | 1,190 | 2,374,000 |
| 2006/07/05 | 1,211 | 1,238 | 1,207 | 1,233 | 1,062,000 |
| 2006/07/04 | 1,238 | 1,238 | 1,207 | 1,229 | 1,146,000 |
| 2006/07/03 | 1,240 | 1,240 | 1,223 | 1,228 | 1,359,000 |
| 2006/06/30 | 1,232 | 1,233 | 1,200 | 1,226 | 2,156,000 |
| 2006/06/29 | 1,166 | 1,185 | 1,165 | 1,178 | 1,628,000 |
| 2006/06/28 | 1,180 | 1,180 | 1,143 | 1,146 | 1,576,000 |
| 2006/06/27 | 1,196 | 1,205 | 1,180 | 1,186 | 2,973,000 |
| 2006/06/26 | 1,136 | 1,163 | 1,126 | 1,162 | 2,279,000 |
| 2006/06/23 | 1,130 | 1,137 | 1,108 | 1,130 | 2,024,000 |
| 2006/06/22 | 1,125 | 1,139 | 1,111 | 1,135 | 1,235,000 |
| 2006/06/21 | 1,124 | 1,130 | 1,081 | 1,108 | 952,000 |
| 2006/06/20 | 1,147 | 1,155 | 1,118 | 1,129 | 746,000 |
| 2006/06/19 | 1,160 | 1,173 | 1,143 | 1,147 | 1,020,000 |
| 2006/06/16 | 1,167 | 1,173 | 1,147 | 1,160 | 1,435,000 |
| 2006/06/15 | 1,107 | 1,129 | 1,100 | 1,113 | 1,415,000 |
| 2006/06/14 | 1,052 | 1,102 | 1,052 | 1,077 | 1,899,000 |
| 2006/06/13 | 1,110 | 1,115 | 1,075 | 1,084 | 1,892,000 |
| 2006/06/12 | 1,110 | 1,127 | 1,075 | 1,119 | 2,721,000 |
| 2006/06/09 | 1,082 | 1,099 | 1,051 | 1,090 | 1,817,000 |
| 2006/06/08 | 1,064 | 1,084 | 1,045 | 1,076 | 2,933,000 |
| 2006/06/07 | 1,085 | 1,119 | 1,060 | 1,065 | 3,286,000 |
| 2006/06/06 | 1,160 | 1,169 | 1,113 | 1,119 | 2,026,000 |
| 2006/06/05 | 1,174 | 1,185 | 1,151 | 1,178 | 1,349,000 |
| 2006/06/02 | 1,159 | 1,180 | 1,089 | 1,172 | 3,631,000 |
| 2006/06/01 | 1,195 | 1,212 | 1,153 | 1,156 | 2,561,000 |
| 2006/05/31 | 1,122 | 1,189 | 1,122 | 1,185 | 4,341,000 |
| 2006/05/30 | 1,194 | 1,194 | 1,161 | 1,162 | 1,278,000 |
| 2006/05/29 | 1,214 | 1,220 | 1,188 | 1,194 | 1,537,000 |
| 2006/05/26 | 1,190 | 1,201 | 1,163 | 1,198 | 2,436,000 |
| 2006/05/25 | 1,161 | 1,180 | 1,151 | 1,173 | 2,419,000 |
| 2006/05/24 | 1,160 | 1,185 | 1,132 | 1,159 | 2,697,000 |
| 2006/05/23 | 1,152 | 1,193 | 1,120 | 1,130 | 4,201,000 |
| 2006/05/22 | 1,248 | 1,266 | 1,211 | 1,212 | 1,762,000 |
| 2006/05/19 | 1,212 | 1,228 | 1,182 | 1,228 | 1,674,000 |
| 2006/05/18 | 1,200 | 1,228 | 1,187 | 1,216 | 3,107,000 |
| 2006/05/17 | 1,254 | 1,259 | 1,210 | 1,248 | 3,988,000 |
| 2006/05/16 | 1,314 | 1,316 | 1,251 | 1,254 | 2,189,000 |
| 2006/05/15 | 1,332 | 1,345 | 1,293 | 1,307 | 2,782,000 |
| 2006/05/12 | 1,348 | 1,377 | 1,328 | 1,372 | 1,765,000 |
| 2006/05/11 | 1,388 | 1,406 | 1,363 | 1,368 | 2,159,000 |
| 2006/05/10 | 1,418 | 1,439 | 1,353 | 1,373 | 3,385,000 |
| 2006/05/09 | 1,400 | 1,405 | 1,370 | 1,379 | 2,128,000 |
| 2006/05/08 | 1,385 | 1,417 | 1,373 | 1,407 | 4,020,000 |
| 2006/05/02 | 1,294 | 1,334 | 1,287 | 1,321 | 1,774,000 |
| 2006/05/01 | 1,312 | 1,313 | 1,272 | 1,274 | 1,693,000 |
| 2006/04/28 | 1,303 | 1,322 | 1,287 | 1,315 | 1,562,000 |
| 2006/04/27 | 1,308 | 1,324 | 1,283 | 1,316 | 2,229,000 |
| 2006/04/26 | 1,285 | 1,305 | 1,251 | 1,268 | 1,770,000 |
| 2006/04/25 | 1,270 | 1,288 | 1,250 | 1,285 | 2,304,000 |
| 2006/04/24 | 1,234 | 1,243 | 1,208 | 1,230 | 2,434,000 |
| 2006/04/21 | 1,300 | 1,305 | 1,248 | 1,254 | 1,890,000 |
| 2006/04/20 | 1,334 | 1,339 | 1,306 | 1,308 | 1,903,000 |
| 2006/04/19 | 1,369 | 1,369 | 1,333 | 1,344 | 1,594,000 |
| 2006/04/18 | 1,301 | 1,336 | 1,300 | 1,330 | 2,188,000 |
| 2006/04/17 | 1,360 | 1,360 | 1,314 | 1,317 | 1,183,000 |
| 2006/04/14 | 1,360 | 1,363 | 1,351 | 1,359 | 1,130,000 |
| 2006/04/13 | 1,360 | 1,362 | 1,331 | 1,354 | 1,544,000 |
| 2006/04/12 | 1,347 | 1,361 | 1,338 | 1,350 | 919,000 |
| 2006/04/11 | 1,347 | 1,368 | 1,331 | 1,361 | 1,590,000 |
| 2006/04/10 | 1,328 | 1,360 | 1,327 | 1,347 | 1,710,000 |
| 2006/04/07 | 1,368 | 1,374 | 1,348 | 1,368 | 3,376,000 |
| 2006/04/06 | 1,375 | 1,382 | 1,334 | 1,348 | 4,602,000 |
| 2006/04/05 | 1,380 | 1,406 | 1,341 | 1,345 | 5,346,000 |
| 2006/04/04 | 1,409 | 1,445 | 1,335 | 1,350 | 11,092,000 |
| 2006/04/03 | 1,296 | 1,323 | 1,280 | 1,309 | 2,602,000 |
| 2006/03/31 | 1,283 | 1,299 | 1,262 | 1,284 | 1,776,000 |
| 2006/03/30 | 1,280 | 1,290 | 1,263 | 1,279 | 2,182,000 |
| 2006/03/29 | 1,250 | 1,263 | 1,233 | 1,249 | 1,050,000 |
| 2006/03/28 | 1,240 | 1,255 | 1,216 | 1,241 | 2,396,000 |
| 2006/03/27 | 1,246 | 1,279 | 1,216 | 1,230 | 1,805,000 |
| 2006/03/24 | 1,230 | 1,284 | 1,228 | 1,246 | 1,647,000 |
| 2006/03/23 | 1,294 | 1,294 | 1,226 | 1,236 | 2,899,000 |
| 2006/03/22 | 1,249 | 1,283 | 1,240 | 1,274 | 2,999,000 |
| 2006/03/20 | 1,209 | 1,239 | 1,200 | 1,231 | 2,108,000 |
| 2006/03/17 | 1,163 | 1,210 | 1,158 | 1,189 | 2,896,000 |
| 2006/03/16 | 1,201 | 1,218 | 1,153 | 1,170 | 3,446,000 |
| 2006/03/15 | 1,226 | 1,235 | 1,210 | 1,220 | 3,438,000 |
| 2006/03/14 | 1,239 | 1,270 | 1,224 | 1,246 | 6,292,000 |
| 2006/03/13 | 1,180 | 1,238 | 1,174 | 1,219 | 4,902,000 |
| 2006/03/10 | 1,140 | 1,176 | 1,130 | 1,162 | 2,630,000 |
| 2006/03/09 | 1,125 | 1,140 | 1,093 | 1,139 | 2,179,000 |
| 2006/03/08 | 1,082 | 1,125 | 1,062 | 1,116 | 2,444,000 |
| 2006/03/07 | 1,097 | 1,097 | 1,060 | 1,062 | 1,063,000 |
| 2006/03/06 | 1,043 | 1,089 | 1,037 | 1,088 | 1,449,000 |
| 2006/03/03 | 1,053 | 1,064 | 1,026 | 1,055 | 3,114,000 |
| 2006/03/02 | 1,141 | 1,141 | 1,068 | 1,078 | 2,310,000 |
| 2006/03/01 | 1,130 | 1,131 | 1,104 | 1,121 | 1,822,000 |
| 2006/02/28 | 1,130 | 1,162 | 1,108 | 1,134 | 2,569,000 |
| 2006/02/27 | 1,148 | 1,164 | 1,103 | 1,118 | 2,771,000 |
| 2006/02/24 | 1,128 | 1,162 | 1,100 | 1,160 | 1,977,000 |
| 2006/02/23 | 1,119 | 1,143 | 1,111 | 1,128 | 3,297,000 |
| 2006/02/22 | 1,090 | 1,125 | 1,075 | 1,098 | 2,458,000 |
| 2006/02/21 | 1,060 | 1,094 | 1,040 | 1,092 | 2,667,000 |
| 2006/02/20 | 1,046 | 1,055 | 1,016 | 1,023 | 2,519,000 |
| 2006/02/17 | 1,045 | 1,064 | 1,008 | 1,045 | 3,966,000 |
| 2006/02/16 | 1,036 | 1,065 | 1,012 | 1,034 | 2,652,000 |
| 2006/02/15 | 1,076 | 1,090 | 1,050 | 1,057 | 1,689,000 |
| 2006/02/14 | 1,041 | 1,075 | 982 | 1,056 | 1,948,000 |
| 2006/02/13 | 1,103 | 1,105 | 1,034 | 1,042 | 2,362,000 |
| 2006/02/10 | 1,155 | 1,155 | 1,072 | 1,096 | 2,952,000 |
| 2006/02/09 | 1,198 | 1,199 | 1,135 | 1,155 | 1,881,000 |
| 2006/02/08 | 1,186 | 1,194 | 1,152 | 1,162 | 1,401,000 |
| 2006/02/07 | 1,182 | 1,198 | 1,170 | 1,191 | 1,676,000 |
| 2006/02/06 | 1,164 | 1,179 | 1,140 | 1,177 | 1,766,000 |
| 2006/02/03 | 1,145 | 1,164 | 1,130 | 1,152 | 1,812,000 |
| 2006/02/02 | 1,136 | 1,157 | 1,127 | 1,135 | 1,403,000 |
| 2006/02/01 | 1,134 | 1,164 | 1,121 | 1,122 | 1,929,000 |
| 2006/01/31 | 1,128 | 1,149 | 1,117 | 1,121 | 1,238,000 |
| 2006/01/30 | 1,138 | 1,148 | 1,118 | 1,128 | 2,213,000 |
| 2006/01/27 | 1,104 | 1,152 | 1,103 | 1,141 | 2,605,000 |
| 2006/01/26 | 1,095 | 1,095 | 1,070 | 1,084 | 1,160,000 |
| 2006/01/25 | 1,058 | 1,086 | 1,055 | 1,062 | 1,492,000 |
| 2006/01/24 | 1,023 | 1,061 | 1,023 | 1,049 | 1,180,000 |
| 2006/01/23 | 1,021 | 1,059 | 1,001 | 1,016 | 1,426,000 |
| 2006/01/20 | 1,108 | 1,108 | 1,027 | 1,061 | 1,554,000 |
| 2006/01/19 | 1,032 | 1,090 | 1,032 | 1,068 | 2,165,000 |
| 2006/01/18 | 1,088 | 1,090 | 970 | 1,033 | 2,925,000 |
| 2006/01/17 | 1,108 | 1,149 | 1,091 | 1,101 | 1,355,000 |
| 2006/01/16 | 1,162 | 1,176 | 1,130 | 1,146 | 1,889,000 |
| 2006/01/13 | 1,171 | 1,185 | 1,156 | 1,169 | 2,134,000 |
| 2006/01/12 | 1,133 | 1,171 | 1,102 | 1,163 | 2,981,000 |
| 2006/01/11 | 1,091 | 1,114 | 1,053 | 1,114 | 3,397,000 |
| 2006/01/10 | 1,105 | 1,105 | 1,069 | 1,091 | 3,495,000 |
| 2006/01/06 | 1,138 | 1,145 | 1,105 | 1,112 | 2,765,000 |
| 2006/01/05 | 1,165 | 1,167 | 1,100 | 1,150 | 2,081,000 |
| 2006/01/04 | 1,195 | 1,200 | 1,160 | 1,175 | 1,141,000 |