東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 | 1,230,000 | 1,240,000 | 1,230,000 | 1,230,000 | 1,733 |
| 2006/12/28 | 1,250,000 | 1,250,000 | 1,230,000 | 1,240,000 | 2,821 |
| 2006/12/27 | 1,260,000 | 1,270,000 | 1,250,000 | 1,250,000 | 1,297 |
| 2006/12/26 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 1,538 |
| 2006/12/25 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 1,396 |
| 2006/12/22 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 3,626 |
| 2006/12/21 | 1,230,000 | 1,260,000 | 1,220,000 | 1,260,000 | 6,530 |
| 2006/12/20 | 1,240,000 | 1,240,000 | 1,230,000 | 1,240,000 | 2,772 |
| 2006/12/19 | 1,240,000 | 1,240,000 | 1,230,000 | 1,240,000 | 3,773 |
| 2006/12/18 | 1,240,000 | 1,240,000 | 1,220,000 | 1,240,000 | 3,086 |
| 2006/12/15 | 1,230,000 | 1,240,000 | 1,200,000 | 1,240,000 | 6,467 |
| 2006/12/14 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,061 |
| 2006/12/13 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 5,068 |
| 2006/12/12 | 1,270,000 | 1,270,000 | 1,230,000 | 1,240,000 | 5,836 |
| 2006/12/11 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 5,048 |
| 2006/12/08 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 3,419 |
| 2006/12/07 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 3,653 |
| 2006/12/06 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 4,191 |
| 2006/12/05 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 3,293 |
| 2006/12/04 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 7,764 |
| 2006/12/01 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 7,071 |
| 2006/11/30 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 6,343 |
| 2006/11/29 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 2,221 |
| 2006/11/28 | 1,200,000 | 1,210,000 | 1,180,000 | 1,210,000 | 4,754 |
| 2006/11/27 | 1,190,000 | 1,220,000 | 1,190,000 | 1,210,000 | 7,628 |
| 2006/11/24 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 2,771 |
| 2006/11/22 | 1,180,000 | 1,200,000 | 1,180,000 | 1,180,000 | 4,875 |
| 2006/11/21 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 2,617 |
| 2006/11/20 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 4,155 |
| 2006/11/17 | 1,170,000 | 1,200,000 | 1,170,000 | 1,200,000 | 4,537 |
| 2006/11/16 | 1,200,000 | 1,210,000 | 1,170,000 | 1,170,000 | 6,961 |
| 2006/11/15 | 1,220,000 | 1,220,000 | 1,170,000 | 1,190,000 | 8,196 |
| 2006/11/14 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 4,366 |
| 2006/11/13 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 2,468 |
| 2006/11/10 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 2,676 |
| 2006/11/09 | 1,230,000 | 1,250,000 | 1,220,000 | 1,220,000 | 4,726 |
| 2006/11/08 | 1,240,000 | 1,250,000 | 1,220,000 | 1,230,000 | 5,390 |
| 2006/11/07 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 3,756 |
| 2006/11/06 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 4,859 |
| 2006/11/02 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 4,699 |
| 2006/11/01 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 5,492 |
| 2006/10/31 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 4,939 |
| 2006/10/30 | 1,270,000 | 1,290,000 | 1,270,000 | 1,270,000 | 4,524 |
| 2006/10/27 | 1,330,000 | 1,330,000 | 1,290,000 | 1,290,000 | 3,901 |
| 2006/10/26 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 3,030 |
| 2006/10/25 | 1,330,000 | 1,330,000 | 1,310,000 | 1,330,000 | 3,482 |
| 2006/10/24 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 2,369 |
| 2006/10/23 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 3,142 |
| 2006/10/20 | 1,290,000 | 1,300,000 | 1,290,000 | 1,290,000 | 2,765 |
| 2006/10/19 | 1,300,000 | 1,310,000 | 1,270,000 | 1,270,000 | 3,316 |
| 2006/10/18 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 2,315 |
| 2006/10/17 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 1,581 |
| 2006/10/16 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 2,410 |
| 2006/10/13 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 3,318 |
| 2006/10/12 | 1,330,000 | 1,340,000 | 1,320,000 | 1,320,000 | 1,916 |
| 2006/10/11 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 3,421 |
| 2006/10/10 | 1,310,000 | 1,350,000 | 1,310,000 | 1,330,000 | 4,905 |
| 2006/10/06 | 1,300,000 | 1,320,000 | 1,290,000 | 1,310,000 | 3,103 |
| 2006/10/05 | 1,280,000 | 1,300,000 | 1,280,000 | 1,300,000 | 2,909 |
| 2006/10/04 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 3,577 |
| 2006/10/03 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 2,181 |
| 2006/10/02 | 1,270,000 | 1,290,000 | 1,260,000 | 1,290,000 | 4,051 |
| 2006/09/29 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 3,744 |
| 2006/09/28 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 7,590 |
| 2006/09/27 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 5,992 |
| 2006/09/26 | 1,330,000 | 1,330,000 | 1,280,000 | 1,290,000 | 6,670 |
| 2006/09/25 | 1,340,000 | 1,360,000 | 1,330,000 | 1,340,000 | 7,346 |
| 2006/09/22 | 1,320,000 | 1,340,000 | 1,310,000 | 1,320,000 | 7,873 |
| 2006/09/21 | 1,300,000 | 1,320,000 | 1,280,000 | 1,320,000 | 4,220 |
| 2006/09/20 | 1,320,000 | 1,330,000 | 1,300,000 | 1,310,000 | 9,386 |
| 2006/09/19 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 3,327 |
| 2006/09/15 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 3,521 |
| 2006/09/14 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 8,230 |
| 2006/09/13 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 4,546 |
| 2006/09/12 | 1,280,000 | 1,300,000 | 1,280,000 | 1,280,000 | 4,863 |
| 2006/09/11 | 1,290,000 | 1,300,000 | 1,260,000 | 1,260,000 | 3,879 |
| 2006/09/08 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 6,709 |
| 2006/09/07 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 3,142 |
| 2006/09/06 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 5,059 |
| 2006/09/05 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 1,890 |
| 2006/09/04 | 1,280,000 | 1,280,000 | 1,270,000 | 1,270,000 | 1,767 |
| 2006/09/01 | 1,270,000 | 1,280,000 | 1,270,000 | 1,270,000 | 2,834 |
| 2006/08/31 | 1,270,000 | 1,290,000 | 1,270,000 | 1,270,000 | 5,477 |
| 2006/08/30 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 3,911 |
| 2006/08/29 | 1,290,000 | 1,300,000 | 1,270,000 | 1,290,000 | 3,824 |
| 2006/08/28 | 1,300,000 | 1,300,000 | 1,290,000 | 1,290,000 | 1,648 |
| 2006/08/25 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 4,429 |
| 2006/08/24 | 1,290,000 | 1,310,000 | 1,280,000 | 1,280,000 | 7,223 |
| 2006/08/23 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 4,303 |
| 2006/08/22 | 1,280,000 | 1,300,000 | 1,280,000 | 1,290,000 | 5,673 |
| 2006/08/21 | 1,260,000 | 1,280,000 | 1,260,000 | 1,270,000 | 3,243 |
| 2006/08/18 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 4,734 |
| 2006/08/17 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 6,003 |
| 2006/08/16 | 1,260,000 | 1,270,000 | 1,260,000 | 1,270,000 | 5,482 |
| 2006/08/15 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 4,876 |
| 2006/08/14 | 1,220,000 | 1,250,000 | 1,210,000 | 1,250,000 | 3,995 |
| 2006/08/11 | 1,210,000 | 1,220,000 | 1,190,000 | 1,210,000 | 6,211 |
| 2006/08/10 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 6,209 |
| 2006/08/09 | 1,250,000 | 1,260,000 | 1,210,000 | 1,240,000 | 11,708 |
| 2006/08/08 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 6,381 |
| 2006/08/07 | 1,270,000 | 1,280,000 | 1,230,000 | 1,230,000 | 5,503 |
| 2006/08/04 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 4,474 |
| 2006/08/03 | 1,260,000 | 1,280,000 | 1,250,000 | 1,280,000 | 6,847 |
| 2006/08/02 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 6,923 |
| 2006/08/01 | 1,290,000 | 1,310,000 | 1,240,000 | 1,250,000 | 10,617 |
| 2006/07/31 | 1,260,000 | 1,290,000 | 1,260,000 | 1,270,000 | 6,147 |
| 2006/07/28 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 5,480 |
| 2006/07/27 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 10,107 |
| 2006/07/26 | 1,240,000 | 1,260,000 | 1,220,000 | 1,230,000 | 12,564 |
| 2006/07/25 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 6,921 |
| 2006/07/24 | 1,240,000 | 1,240,000 | 1,200,000 | 1,220,000 | 7,207 |
| 2006/07/21 | 1,220,000 | 1,250,000 | 1,210,000 | 1,240,000 | 14,059 |
| 2006/07/20 | 1,190,000 | 1,220,000 | 1,190,000 | 1,220,000 | 6,678 |
| 2006/07/19 | 1,190,000 | 1,200,000 | 1,170,000 | 1,170,000 | 6,961 |
| 2006/07/18 | 1,180,000 | 1,210,000 | 1,180,000 | 1,180,000 | 9,101 |
| 2006/07/14 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 4,437 |
| 2006/07/13 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 3,687 |
| 2006/07/12 | 1,220,000 | 1,220,000 | 1,210,000 | 1,220,000 | 2,889 |
| 2006/07/11 | 1,210,000 | 1,230,000 | 1,210,000 | 1,230,000 | 4,416 |
| 2006/07/10 | 1,210,000 | 1,220,000 | 1,190,000 | 1,220,000 | 5,955 |
| 2006/07/07 | 1,180,000 | 1,210,000 | 1,170,000 | 1,210,000 | 8,615 |
| 2006/07/06 | 1,160,000 | 1,170,000 | 1,150,000 | 1,170,000 | 2,580 |
| 2006/07/05 | 1,150,000 | 1,160,000 | 1,150,000 | 1,160,000 | 2,375 |
| 2006/07/04 | 1,160,000 | 1,170,000 | 1,150,000 | 1,170,000 | 4,156 |
| 2006/07/03 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 3,199 |
| 2006/06/30 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 6,065 |
| 2006/06/29 | 1,070,000 | 1,100,000 | 1,070,000 | 1,100,000 | 2,940 |
| 2006/06/28 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 5,463 |
| 2006/06/27 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 3,308 |
| 2006/06/26 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 4,298 |
| 2006/06/23 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 3,417 |
| 2006/06/22 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 5,632 |
| 2006/06/21 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 4,559 |
| 2006/06/20 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 3,726 |
| 2006/06/19 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 6,713 |
| 2006/06/16 | 1,070,000 | 1,080,000 | 1,070,000 | 1,070,000 | 2,857 |
| 2006/06/15 | 1,080,000 | 1,090,000 | 1,050,000 | 1,060,000 | 4,346 |
| 2006/06/14 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 3,517 |
| 2006/06/13 | 1,070,000 | 1,090,000 | 1,060,000 | 1,060,000 | 3,059 |
| 2006/06/12 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 1,550 |
| 2006/06/09 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 6,833 |
| 2006/06/08 | 1,120,000 | 1,120,000 | 1,030,000 | 1,050,000 | 11,575 |
| 2006/06/07 | 1,110,000 | 1,140,000 | 1,110,000 | 1,120,000 | 4,473 |
| 2006/06/06 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 4,060 |
| 2006/06/05 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 4,325 |
| 2006/06/02 | 1,160,000 | 1,160,000 | 1,130,000 | 1,160,000 | 4,950 |
| 2006/06/01 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 4,154 |
| 2006/05/31 | 1,140,000 | 1,150,000 | 1,120,000 | 1,120,000 | 8,088 |
| 2006/05/30 | 1,130,000 | 1,160,000 | 1,120,000 | 1,160,000 | 6,080 |
| 2006/05/29 | 1,140,000 | 1,140,000 | 1,120,000 | 1,140,000 | 3,693 |
| 2006/05/26 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 6,706 |
| 2006/05/25 | 1,130,000 | 1,130,000 | 1,080,000 | 1,080,000 | 7,616 |
| 2006/05/24 | 1,140,000 | 1,140,000 | 1,110,000 | 1,130,000 | 7,356 |
| 2006/05/23 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 4,501 |
| 2006/05/22 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 5,888 |
| 2006/05/19 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 4,444 |
| 2006/05/18 | 1,150,000 | 1,180,000 | 1,140,000 | 1,160,000 | 6,481 |
| 2006/05/17 | 1,170,000 | 1,190,000 | 1,160,000 | 1,170,000 | 8,213 |
| 2006/05/16 | 1,180,000 | 1,190,000 | 1,140,000 | 1,140,000 | 6,968 |
| 2006/05/15 | 1,170,000 | 1,210,000 | 1,170,000 | 1,200,000 | 8,215 |
| 2006/05/12 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 5,295 |
| 2006/05/11 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 7,221 |
| 2006/05/10 | 1,220,000 | 1,240,000 | 1,190,000 | 1,190,000 | 10,213 |
| 2006/05/09 | 1,210,000 | 1,230,000 | 1,200,000 | 1,220,000 | 11,995 |
| 2006/05/08 | 1,210,000 | 1,220,000 | 1,180,000 | 1,210,000 | 9,257 |
| 2006/05/02 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 2,136 |
| 2006/05/01 | 1,160,000 | 1,190,000 | 1,150,000 | 1,160,000 | 7,087 |
| 2006/04/28 | 1,210,000 | 1,220,000 | 1,160,000 | 1,170,000 | 7,870 |
| 2006/04/27 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 2,270 |
| 2006/04/26 | 1,200,000 | 1,220,000 | 1,180,000 | 1,180,000 | 3,652 |
| 2006/04/25 | 1,180,000 | 1,220,000 | 1,170,000 | 1,220,000 | 8,854 |
| 2006/04/24 | 1,190,000 | 1,190,000 | 1,160,000 | 1,160,000 | 5,000 |
| 2006/04/21 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 7,113 |
| 2006/04/20 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 4,782 |
| 2006/04/19 | 1,200,000 | 1,210,000 | 1,170,000 | 1,170,000 | 6,761 |
| 2006/04/18 | 1,150,000 | 1,200,000 | 1,150,000 | 1,190,000 | 7,864 |
| 2006/04/17 | 1,190,000 | 1,190,000 | 1,150,000 | 1,150,000 | 8,911 |
| 2006/04/14 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 6,752 |
| 2006/04/13 | 1,200,000 | 1,200,000 | 1,160,000 | 1,190,000 | 9,991 |
| 2006/04/12 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 9,632 |
| 2006/04/11 | 1,220,000 | 1,250,000 | 1,200,000 | 1,210,000 | 9,658 |
| 2006/04/10 | 1,230,000 | 1,230,000 | 1,190,000 | 1,210,000 | 10,755 |
| 2006/04/07 | 1,210,000 | 1,250,000 | 1,210,000 | 1,240,000 | 20,648 |
| 2006/04/06 | 1,170,000 | 1,210,000 | 1,160,000 | 1,210,000 | 15,327 |
| 2006/04/05 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 17,573 |
| 2006/04/04 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 5,008 |
| 2006/04/03 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 6,438 |
| 2006/03/31 | 1,180,000 | 1,190,000 | 1,130,000 | 1,160,000 | 3,298 |
| 2006/03/30 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 3,214 |
| 2006/03/29 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 3,841 |
| 2006/03/28 | 1,160,000 | 1,180,000 | 1,150,000 | 1,160,000 | 2,634 |
| 2006/03/27 | 1,180,000 | 1,200,000 | 1,160,000 | 1,160,000 | 6,979 |
| 2006/03/24 | 1,160,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,058 |
| 2006/03/23 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 1,926 |
| 2006/03/22 | 1,160,000 | 1,160,000 | 1,140,000 | 1,160,000 | 3,508 |
| 2006/03/20 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 3,546 |
| 2006/03/17 | 1,140,000 | 1,150,000 | 1,120,000 | 1,120,000 | 3,984 |
| 2006/03/16 | 1,150,000 | 1,160,000 | 1,130,000 | 1,130,000 | 3,549 |
| 2006/03/15 | 1,170,000 | 1,170,000 | 1,160,000 | 1,170,000 | 1,612 |
| 2006/03/14 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 2,570 |
| 2006/03/13 | 1,170,000 | 1,190,000 | 1,160,000 | 1,180,000 | 3,710 |
| 2006/03/10 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 4,014 |
| 2006/03/09 | 1,140,000 | 1,170,000 | 1,130,000 | 1,170,000 | 6,935 |
| 2006/03/08 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 6,168 |
| 2006/03/07 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 3,466 |
| 2006/03/06 | 1,070,000 | 1,100,000 | 1,040,000 | 1,100,000 | 6,136 |
| 2006/03/03 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 5,963 |
| 2006/03/02 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 3,833 |
| 2006/03/01 | 1,140,000 | 1,140,000 | 1,120,000 | 1,120,000 | 3,879 |
| 2006/02/28 | 1,130,000 | 1,140,000 | 1,120,000 | 1,140,000 | 5,545 |
| 2006/02/27 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,799 |
| 2006/02/24 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 2,902 |
| 2006/02/23 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 3,162 |
| 2006/02/22 | 1,170,000 | 1,170,000 | 1,140,000 | 1,140,000 | 3,200 |
| 2006/02/21 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 3,461 |
| 2006/02/20 | 1,160,000 | 1,170,000 | 1,150,000 | 1,170,000 | 3,181 |
| 2006/02/17 | 1,170,000 | 1,190,000 | 1,150,000 | 1,150,000 | 4,172 |
| 2006/02/16 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 3,956 |
| 2006/02/15 | 1,190,000 | 1,190,000 | 1,140,000 | 1,150,000 | 3,252 |
| 2006/02/14 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 4,920 |
| 2006/02/13 | 1,150,000 | 1,150,000 | 1,120,000 | 1,140,000 | 3,898 |
| 2006/02/10 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 3,855 |
| 2006/02/09 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 3,189 |
| 2006/02/08 | 1,170,000 | 1,190,000 | 1,140,000 | 1,160,000 | 5,998 |
| 2006/02/07 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 4,893 |
| 2006/02/06 | 1,240,000 | 1,250,000 | 1,200,000 | 1,210,000 | 4,519 |
| 2006/02/03 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 6,014 |
| 2006/02/02 | 1,220,000 | 1,230,000 | 1,210,000 | 1,220,000 | 3,759 |
| 2006/02/01 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 2,633 |
| 2006/01/31 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 7,981 |
| 2006/01/30 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 4,993 |
| 2006/01/27 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 3,517 |
| 2006/01/26 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 5,634 |
| 2006/01/25 | 1,150,000 | 1,180,000 | 1,140,000 | 1,160,000 | 5,814 |
| 2006/01/24 | 1,130,000 | 1,150,000 | 1,120,000 | 1,140,000 | 4,351 |
| 2006/01/23 | 1,100,000 | 1,130,000 | 1,090,000 | 1,130,000 | 2,280 |
| 2006/01/20 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 4,670 |
| 2006/01/19 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 7,696 |
| 2006/01/18 | 1,130,000 | 1,140,000 | 1,090,000 | 1,120,000 | 5,854 |
| 2006/01/17 | 1,160,000 | 1,170,000 | 1,140,000 | 1,140,000 | 3,086 |
| 2006/01/16 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 2,277 |
| 2006/01/13 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 3,847 |
| 2006/01/12 | 1,160,000 | 1,190,000 | 1,150,000 | 1,190,000 | 5,993 |
| 2006/01/11 | 1,150,000 | 1,180,000 | 1,130,000 | 1,140,000 | 6,917 |
| 2006/01/10 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 6,686 |
| 2006/01/06 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 3,452 |
| 2006/01/05 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 4,474 |
| 2006/01/04 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 2,605 |