日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)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 | 1,570,000 | 1,580,000 | 1,540,000 | 1,580,000 | 1,153 |
| 2006/12/28 | 1,540,000 | 1,570,000 | 1,530,000 | 1,570,000 | 3,512 |
| 2006/12/27 | 1,510,000 | 1,510,000 | 1,490,000 | 1,510,000 | 1,809 |
| 2006/12/26 | 1,510,000 | 1,530,000 | 1,500,000 | 1,510,000 | 1,688 |
| 2006/12/25 | 1,530,000 | 1,550,000 | 1,530,000 | 1,540,000 | 1,371 |
| 2006/12/22 | 1,480,000 | 1,530,000 | 1,480,000 | 1,520,000 | 2,923 |
| 2006/12/21 | 1,450,000 | 1,470,000 | 1,440,000 | 1,470,000 | 1,689 |
| 2006/12/20 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 2,016 |
| 2006/12/19 | 1,470,000 | 1,480,000 | 1,420,000 | 1,440,000 | 3,799 |
| 2006/12/18 | 1,500,000 | 1,520,000 | 1,480,000 | 1,480,000 | 1,227 |
| 2006/12/15 | 1,520,000 | 1,530,000 | 1,480,000 | 1,490,000 | 3,180 |
| 2006/12/14 | 1,530,000 | 1,530,000 | 1,490,000 | 1,520,000 | 2,149 |
| 2006/12/13 | 1,500,000 | 1,540,000 | 1,500,000 | 1,540,000 | 2,728 |
| 2006/12/12 | 1,480,000 | 1,510,000 | 1,470,000 | 1,490,000 | 1,812 |
| 2006/12/11 | 1,450,000 | 1,470,000 | 1,450,000 | 1,470,000 | 655 |
| 2006/12/08 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 1,130 |
| 2006/12/07 | 1,480,000 | 1,480,000 | 1,450,000 | 1,460,000 | 2,290 |
| 2006/12/06 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 1,608 |
| 2006/12/05 | 1,450,000 | 1,470,000 | 1,440,000 | 1,450,000 | 2,064 |
| 2006/12/04 | 1,400,000 | 1,460,000 | 1,400,000 | 1,460,000 | 1,828 |
| 2006/12/01 | 1,410,000 | 1,410,000 | 1,390,000 | 1,400,000 | 2,470 |
| 2006/11/30 | 1,430,000 | 1,430,000 | 1,390,000 | 1,420,000 | 2,906 |
| 2006/11/29 | 1,420,000 | 1,430,000 | 1,410,000 | 1,430,000 | 1,590 |
| 2006/11/28 | 1,390,000 | 1,410,000 | 1,390,000 | 1,410,000 | 1,952 |
| 2006/11/27 | 1,360,000 | 1,400,000 | 1,350,000 | 1,390,000 | 2,120 |
| 2006/11/24 | 1,340,000 | 1,360,000 | 1,340,000 | 1,360,000 | 2,120 |
| 2006/11/22 | 1,330,000 | 1,330,000 | 1,310,000 | 1,330,000 | 1,442 |
| 2006/11/21 | 1,320,000 | 1,340,000 | 1,320,000 | 1,320,000 | 1,966 |
| 2006/11/20 | 1,300,000 | 1,310,000 | 1,290,000 | 1,310,000 | 1,702 |
| 2006/11/17 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 632 |
| 2006/11/16 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 758 |
| 2006/11/15 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 1,170 |
| 2006/11/14 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 1,009 |
| 2006/11/13 | 1,270,000 | 1,290,000 | 1,270,000 | 1,290,000 | 741 |
| 2006/11/10 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 1,114 |
| 2006/11/09 | 1,270,000 | 1,270,000 | 1,260,000 | 1,260,000 | 1,140 |
| 2006/11/08 | 1,270,000 | 1,280,000 | 1,250,000 | 1,270,000 | 2,187 |
| 2006/11/07 | 1,270,000 | 1,270,000 | 1,260,000 | 1,270,000 | 2,165 |
| 2006/11/06 | 1,270,000 | 1,280,000 | 1,260,000 | 1,270,000 | 1,765 |
| 2006/11/02 | 1,260,000 | 1,270,000 | 1,260,000 | 1,270,000 | 1,433 |
| 2006/11/01 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 2,871 |
| 2006/10/31 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 2,795 |
| 2006/10/30 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 1,514 |
| 2006/10/27 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 2,577 |
| 2006/10/26 | 1,290,000 | 1,290,000 | 1,270,000 | 1,270,000 | 2,240 |
| 2006/10/25 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 2,333 |
| 2006/10/24 | 1,280,000 | 1,300,000 | 1,280,000 | 1,290,000 | 1,134 |
| 2006/10/23 | 1,280,000 | 1,280,000 | 1,270,000 | 1,270,000 | 672 |
| 2006/10/20 | 1,260,000 | 1,280,000 | 1,250,000 | 1,280,000 | 1,900 |
| 2006/10/19 | 1,270,000 | 1,270,000 | 1,260,000 | 1,260,000 | 714 |
| 2006/10/18 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 1,962 |
| 2006/10/17 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 2,144 |
| 2006/10/16 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 1,113 |
| 2006/10/13 | 1,260,000 | 1,260,000 | 1,240,000 | 1,240,000 | 963 |
| 2006/10/12 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 943 |
| 2006/10/11 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 1,092 |
| 2006/10/10 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 1,638 |
| 2006/10/06 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 1,984 |
| 2006/10/05 | 1,250,000 | 1,270,000 | 1,240,000 | 1,250,000 | 2,291 |
| 2006/10/04 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 1,417 |
| 2006/10/03 | 1,200,000 | 1,230,000 | 1,190,000 | 1,230,000 | 2,235 |
| 2006/10/02 | 1,210,000 | 1,210,000 | 1,190,000 | 1,200,000 | 1,487 |
| 2006/09/29 | 1,210,000 | 1,220,000 | 1,180,000 | 1,200,000 | 3,155 |
| 2006/09/28 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 1,305 |
| 2006/09/27 | 1,210,000 | 1,210,000 | 1,200,000 | 1,200,000 | 1,154 |
| 2006/09/26 | 1,170,000 | 1,200,000 | 1,170,000 | 1,200,000 | 2,235 |
| 2006/09/25 | 1,200,000 | 1,210,000 | 1,150,000 | 1,160,000 | 6,190 |
| 2006/09/22 | 1,200,000 | 1,220,000 | 1,180,000 | 1,190,000 | 2,662 |
| 2006/09/21 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 1,531 |
| 2006/09/20 | 1,210,000 | 1,220,000 | 1,190,000 | 1,190,000 | 2,314 |
| 2006/09/19 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 2,957 |
| 2006/09/15 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 1,931 |
| 2006/09/14 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 2,533 |
| 2006/09/13 | 1,240,000 | 1,270,000 | 1,240,000 | 1,260,000 | 3,154 |
| 2006/09/12 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 4,173 |
| 2006/09/11 | 1,210,000 | 1,210,000 | 1,190,000 | 1,200,000 | 2,499 |
| 2006/09/08 | 1,190,000 | 1,210,000 | 1,180,000 | 1,210,000 | 6,748 |
| 2006/09/07 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 1,549 |
| 2006/09/06 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 1,393 |
| 2006/09/05 | 1,170,000 | 1,180,000 | 1,140,000 | 1,180,000 | 3,636 |
| 2006/09/04 | 1,180,000 | 1,200,000 | 1,160,000 | 1,160,000 | 4,343 |
| 2006/09/01 | 1,140,000 | 1,170,000 | 1,140,000 | 1,170,000 | 2,260 |
| 2006/08/31 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 1,722 |
| 2006/08/30 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 3,273 |
| 2006/08/29 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 1,821 |
| 2006/08/28 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 1,586 |
| 2006/08/25 | 1,170,000 | 1,170,000 | 1,160,000 | 1,170,000 | 1,492 |
| 2006/08/24 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 1,726 |
| 2006/08/23 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 2,138 |
| 2006/08/22 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 1,245 |
| 2006/08/21 | 1,160,000 | 1,160,000 | 1,140,000 | 1,140,000 | 3,973 |
| 2006/08/18 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 2,622 |
| 2006/08/17 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 880 |
| 2006/08/16 | 1,130,000 | 1,140,000 | 1,130,000 | 1,140,000 | 1,323 |
| 2006/08/15 | 1,140,000 | 1,140,000 | 1,130,000 | 1,140,000 | 431 |
| 2006/08/14 | 1,130,000 | 1,140,000 | 1,130,000 | 1,140,000 | 434 |
| 2006/08/11 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 1,166 |
| 2006/08/10 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 400 |
| 2006/08/09 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 1,422 |
| 2006/08/08 | 1,140,000 | 1,140,000 | 1,130,000 | 1,130,000 | 661 |
| 2006/08/07 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 594 |
| 2006/08/04 | 1,150,000 | 1,150,000 | 1,140,000 | 1,150,000 | 1,549 |
| 2006/08/03 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 1,092 |
| 2006/08/02 | 1,140,000 | 1,140,000 | 1,130,000 | 1,130,000 | 576 |
| 2006/08/01 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,643 |
| 2006/07/31 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 680 |
| 2006/07/28 | 1,140,000 | 1,160,000 | 1,120,000 | 1,140,000 | 2,191 |
| 2006/07/27 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 1,008 |
| 2006/07/26 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 450 |
| 2006/07/25 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 962 |
| 2006/07/24 | 1,120,000 | 1,130,000 | 1,090,000 | 1,110,000 | 1,986 |
| 2006/07/21 | 1,110,000 | 1,120,000 | 1,110,000 | 1,120,000 | 1,314 |
| 2006/07/20 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 1,490 |
| 2006/07/19 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 1,640 |
| 2006/07/18 | 1,090,000 | 1,110,000 | 1,060,000 | 1,080,000 | 2,238 |
| 2006/07/14 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 1,183 |
| 2006/07/13 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 1,442 |
| 2006/07/12 | 1,090,000 | 1,120,000 | 1,090,000 | 1,120,000 | 2,414 |
| 2006/07/11 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 1,230 |
| 2006/07/10 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 656 |
| 2006/07/07 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 1,519 |
| 2006/07/06 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 1,039 |
| 2006/07/05 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 1,499 |
| 2006/07/04 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 1,176 |
| 2006/07/03 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 2,464 |
| 2006/06/30 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 1,973 |
| 2006/06/29 | 1,100,000 | 1,110,000 | 1,090,000 | 1,110,000 | 1,365 |
| 2006/06/28 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 1,935 |
| 2006/06/27 | 1,070,000 | 1,130,000 | 1,060,000 | 1,110,000 | 5,121 |
| 2006/06/26 | 1,080,000 | 1,100,000 | 1,060,000 | 1,090,000 | 2,741 |
| 2006/06/23 | 1,080,000 | 1,080,000 | 1,050,000 | 1,070,000 | 1,580 |
| 2006/06/22 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 2,339 |
| 2006/06/21 | 1,040,000 | 1,100,000 | 1,030,000 | 1,090,000 | 6,895 |
| 2006/06/20 | 1,040,000 | 1,040,000 | 1,000,000 | 1,020,000 | 6,004 |
| 2006/06/19 | 1,060,000 | 1,060,000 | 1,020,000 | 1,050,000 | 4,847 |
| 2006/06/16 | 1,090,000 | 1,100,000 | 1,060,000 | 1,070,000 | 3,751 |
| 2006/06/15 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 2,220 |
| 2006/06/14 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 2,659 |
| 2006/06/13 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 1,767 |
| 2006/06/12 | 1,120,000 | 1,130,000 | 1,120,000 | 1,130,000 | 1,089 |
| 2006/06/09 | 1,140,000 | 1,150,000 | 1,110,000 | 1,120,000 | 2,950 |
| 2006/06/08 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 2,145 |
| 2006/06/07 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 1,875 |
| 2006/06/06 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 1,427 |
| 2006/06/05 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 1,320 |
| 2006/06/02 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 1,197 |
| 2006/06/01 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 916 |
| 2006/05/31 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 1,866 |
| 2006/05/30 | 1,130,000 | 1,140,000 | 1,120,000 | 1,140,000 | 627 |
| 2006/05/29 | 1,130,000 | 1,140,000 | 1,120,000 | 1,140,000 | 970 |
| 2006/05/26 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,489 |
| 2006/05/25 | 1,120,000 | 1,130,000 | 1,110,000 | 1,110,000 | 1,811 |
| 2006/05/24 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 1,228 |
| 2006/05/23 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 1,833 |
| 2006/05/22 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 1,084 |
| 2006/05/19 | 1,110,000 | 1,140,000 | 1,110,000 | 1,130,000 | 3,225 |
| 2006/05/18 | 1,140,000 | 1,140,000 | 1,120,000 | 1,120,000 | 1,651 |
| 2006/05/17 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 2,094 |
| 2006/05/16 | 1,160,000 | 1,160,000 | 1,150,000 | 1,150,000 | 807 |
| 2006/05/15 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 808 |
| 2006/05/12 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 1,444 |
| 2006/05/11 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 1,374 |
| 2006/05/10 | 1,160,000 | 1,170,000 | 1,140,000 | 1,150,000 | 1,330 |
| 2006/05/09 | 1,140,000 | 1,170,000 | 1,130,000 | 1,170,000 | 4,666 |
| 2006/05/08 | 1,120,000 | 1,160,000 | 1,110,000 | 1,160,000 | 4,287 |
| 2006/05/02 | 1,100,000 | 1,130,000 | 1,080,000 | 1,120,000 | 3,806 |
| 2006/05/01 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 2,289 |
| 2006/04/28 | 1,080,000 | 1,080,000 | 1,070,000 | 1,080,000 | 1,724 |
| 2006/04/27 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 824 |
| 2006/04/26 | 1,080,000 | 1,080,000 | 1,070,000 | 1,080,000 | 1,152 |
| 2006/04/25 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 980 |
| 2006/04/24 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 929 |
| 2006/04/21 | 1,060,000 | 1,090,000 | 1,050,000 | 1,050,000 | 2,416 |
| 2006/04/20 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 1,593 |
| 2006/04/19 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 1,992 |
| 2006/04/18 | 1,070,000 | 1,090,000 | 1,040,000 | 1,070,000 | 3,270 |
| 2006/04/17 | 1,090,000 | 1,090,000 | 1,060,000 | 1,060,000 | 1,396 |
| 2006/04/14 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 2,292 |
| 2006/04/13 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 3,007 |
| 2006/04/12 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 2,116 |
| 2006/04/11 | 1,080,000 | 1,090,000 | 1,080,000 | 1,090,000 | 1,105 |
| 2006/04/10 | 1,060,000 | 1,090,000 | 1,050,000 | 1,090,000 | 2,154 |
| 2006/04/07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,285 |
| 2006/04/06 | 1,090,000 | 1,090,000 | 1,060,000 | 1,060,000 | 1,416 |
| 2006/04/05 | 1,060,000 | 1,100,000 | 1,050,000 | 1,100,000 | 2,577 |
| 2006/04/04 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 2,009 |
| 2006/04/03 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 1,830 |
| 2006/03/31 | 1,090,000 | 1,090,000 | 1,060,000 | 1,090,000 | 1,431 |
| 2006/03/30 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 1,814 |
| 2006/03/29 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 4,609 |
| 2006/03/28 | 1,060,000 | 1,080,000 | 1,050,000 | 1,080,000 | 2,664 |
| 2006/03/27 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2,442 |
| 2006/03/24 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 1,166 |
| 2006/03/23 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 2,252 |
| 2006/03/22 | 1,060,000 | 1,060,000 | 1,040,000 | 1,060,000 | 2,002 |
| 2006/03/20 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 3,281 |
| 2006/03/17 | 1,030,000 | 1,070,000 | 1,030,000 | 1,070,000 | 11,037 |
| 2006/03/16 | 1,070,000 | 1,100,000 | 1,050,000 | 1,070,000 | 5,835 |
| 2006/03/15 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,458 |
| 2006/03/14 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 2,299 |
| 2006/03/13 | 1,060,000 | 1,080,000 | 1,050,000 | 1,060,000 | 1,591 |
| 2006/03/10 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 1,676 |
| 2006/03/09 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 3,497 |
| 2006/03/08 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 2,686 |
| 2006/03/07 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 787 |
| 2006/03/06 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 909 |
| 2006/03/03 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 1,345 |
| 2006/03/02 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 1,512 |
| 2006/03/01 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 476 |
| 2006/02/28 | 1,120,000 | 1,120,000 | 1,090,000 | 1,120,000 | 1,341 |
| 2006/02/27 | 1,080,000 | 1,120,000 | 1,070,000 | 1,120,000 | 1,483 |
| 2006/02/24 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 1,082 |
| 2006/02/23 | 1,070,000 | 1,100,000 | 1,050,000 | 1,100,000 | 1,019 |
| 2006/02/22 | 1,080,000 | 1,080,000 | 1,050,000 | 1,070,000 | 798 |
| 2006/02/21 | 1,060,000 | 1,120,000 | 1,050,000 | 1,090,000 | 1,122 |
| 2006/02/20 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 901 |
| 2006/02/17 | 1,030,000 | 1,060,000 | 1,030,000 | 1,060,000 | 1,288 |
| 2006/02/16 | 1,050,000 | 1,050,000 | 1,020,000 | 1,050,000 | 1,206 |
| 2006/02/15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 1,327 |
| 2006/02/14 | 1,090,000 | 1,090,000 | 1,080,000 | 1,080,000 | 1,074 |
| 2006/02/13 | 1,070,000 | 1,090,000 | 1,060,000 | 1,080,000 | 1,233 |
| 2006/02/10 | 1,110,000 | 1,120,000 | 1,070,000 | 1,080,000 | 1,122 |
| 2006/02/09 | 1,110,000 | 1,150,000 | 1,100,000 | 1,110,000 | 1,186 |
| 2006/02/08 | 1,120,000 | 1,170,000 | 1,100,000 | 1,100,000 | 2,893 |
| 2006/02/07 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 1,426 |
| 2006/02/06 | 1,060,000 | 1,090,000 | 1,060,000 | 1,090,000 | 1,261 |
| 2006/02/03 | 1,090,000 | 1,090,000 | 1,040,000 | 1,060,000 | 1,172 |
| 2006/02/02 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 2,004 |
| 2006/02/01 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 1,029 |
| 2006/01/31 | 1,020,000 | 1,040,000 | 1,020,000 | 1,040,000 | 1,052 |
| 2006/01/30 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 1,015 |
| 2006/01/27 | 1,040,000 | 1,050,000 | 1,020,000 | 1,050,000 | 2,469 |
| 2006/01/26 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 1,102 |
| 2006/01/25 | 1,010,000 | 1,030,000 | 1,010,000 | 1,030,000 | 1,001 |
| 2006/01/24 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 844 |
| 2006/01/23 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 902 |
| 2006/01/20 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 912 |
| 2006/01/19 | 999,000 | 1,020,000 | 996,000 | 1,020,000 | 1,441 |
| 2006/01/18 | 1,020,000 | 1,020,000 | 990,000 | 998,000 | 1,223 |
| 2006/01/17 | 1,010,000 | 1,030,000 | 1,010,000 | 1,030,000 | 2,516 |
| 2006/01/16 | 999,000 | 1,010,000 | 997,000 | 1,010,000 | 800 |
| 2006/01/13 | 999,000 | 999,000 | 997,000 | 998,000 | 537 |
| 2006/01/12 | 998,000 | 1,000,000 | 997,000 | 998,000 | 641 |
| 2006/01/11 | 1,010,000 | 1,010,000 | 993,000 | 995,000 | 1,155 |
| 2006/01/10 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 1,333 |
| 2006/01/06 | 997,000 | 1,000,000 | 992,000 | 1,000,000 | 989 |
| 2006/01/05 | 999,000 | 1,010,000 | 995,000 | 1,000,000 | 1,327 |
| 2006/01/04 | 997,000 | 999,000 | 995,000 | 999,000 | 778 |