中部電力(9502)の株価時系列情報
中部電力(9502)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 | 3,540 | 3,590 | 3,520 | 3,560 | 871,700 |
| 2006/12/28 | 3,520 | 3,550 | 3,510 | 3,520 | 1,099,200 |
| 2006/12/27 | 3,570 | 3,570 | 3,530 | 3,530 | 1,357,300 |
| 2006/12/26 | 3,600 | 3,600 | 3,540 | 3,580 | 1,318,300 |
| 2006/12/25 | 3,660 | 3,670 | 3,600 | 3,610 | 1,176,600 |
| 2006/12/22 | 3,640 | 3,680 | 3,600 | 3,670 | 2,090,900 |
| 2006/12/21 | 3,620 | 3,660 | 3,610 | 3,640 | 1,582,100 |
| 2006/12/20 | 3,560 | 3,620 | 3,550 | 3,600 | 2,430,600 |
| 2006/12/19 | 3,540 | 3,570 | 3,520 | 3,550 | 1,896,300 |
| 2006/12/18 | 3,490 | 3,530 | 3,460 | 3,520 | 2,922,000 |
| 2006/12/15 | 3,490 | 3,550 | 3,490 | 3,510 | 1,448,300 |
| 2006/12/14 | 3,480 | 3,500 | 3,450 | 3,500 | 1,698,700 |
| 2006/12/13 | 3,500 | 3,530 | 3,450 | 3,480 | 2,299,400 |
| 2006/12/12 | 3,490 | 3,540 | 3,480 | 3,500 | 2,134,100 |
| 2006/12/11 | 3,480 | 3,540 | 3,470 | 3,500 | 2,048,000 |
| 2006/12/08 | 3,470 | 3,510 | 3,470 | 3,490 | 2,297,300 |
| 2006/12/07 | 3,500 | 3,510 | 3,460 | 3,500 | 3,014,100 |
| 2006/12/06 | 3,550 | 3,610 | 3,540 | 3,550 | 2,365,500 |
| 2006/12/05 | 3,500 | 3,560 | 3,480 | 3,550 | 2,042,600 |
| 2006/12/04 | 3,460 | 3,490 | 3,440 | 3,490 | 1,272,000 |
| 2006/12/01 | 3,490 | 3,530 | 3,470 | 3,480 | 1,491,900 |
| 2006/11/30 | 3,440 | 3,480 | 3,410 | 3,480 | 1,487,800 |
| 2006/11/29 | 3,400 | 3,450 | 3,390 | 3,430 | 1,308,100 |
| 2006/11/28 | 3,390 | 3,400 | 3,340 | 3,390 | 2,025,600 |
| 2006/11/27 | 3,330 | 3,420 | 3,310 | 3,410 | 1,755,600 |
| 2006/11/24 | 3,330 | 3,350 | 3,300 | 3,320 | 1,123,400 |
| 2006/11/22 | 3,360 | 3,380 | 3,320 | 3,370 | 1,250,000 |
| 2006/11/21 | 3,310 | 3,370 | 3,300 | 3,350 | 1,328,900 |
| 2006/11/20 | 3,320 | 3,340 | 3,310 | 3,320 | 1,202,300 |
| 2006/11/17 | 3,320 | 3,360 | 3,320 | 3,340 | 1,628,200 |
| 2006/11/16 | 3,370 | 3,370 | 3,310 | 3,310 | 1,001,200 |
| 2006/11/15 | 3,390 | 3,390 | 3,350 | 3,360 | 1,195,200 |
| 2006/11/14 | 3,380 | 3,400 | 3,360 | 3,380 | 1,321,800 |
| 2006/11/13 | 3,330 | 3,390 | 3,320 | 3,370 | 1,473,300 |
| 2006/11/10 | 3,310 | 3,360 | 3,300 | 3,360 | 2,381,300 |
| 2006/11/09 | 3,300 | 3,320 | 3,290 | 3,310 | 1,256,900 |
| 2006/11/08 | 3,310 | 3,340 | 3,280 | 3,300 | 1,721,600 |
| 2006/11/07 | 3,310 | 3,340 | 3,300 | 3,300 | 1,103,500 |
| 2006/11/06 | 3,300 | 3,320 | 3,260 | 3,310 | 1,584,100 |
| 2006/11/02 | 3,260 | 3,300 | 3,240 | 3,300 | 1,760,200 |
| 2006/11/01 | 3,250 | 3,270 | 3,230 | 3,250 | 1,406,800 |
| 2006/10/31 | 3,210 | 3,250 | 3,210 | 3,240 | 1,360,700 |
| 2006/10/30 | 3,230 | 3,240 | 3,210 | 3,220 | 1,202,400 |
| 2006/10/27 | 3,220 | 3,240 | 3,200 | 3,230 | 1,239,100 |
| 2006/10/26 | 3,250 | 3,250 | 3,230 | 3,240 | 960,600 |
| 2006/10/25 | 3,260 | 3,260 | 3,240 | 3,260 | 780,700 |
| 2006/10/24 | 3,290 | 3,290 | 3,250 | 3,260 | 1,197,100 |
| 2006/10/23 | 3,280 | 3,300 | 3,260 | 3,290 | 1,094,600 |
| 2006/10/20 | 3,250 | 3,290 | 3,240 | 3,290 | 994,500 |
| 2006/10/19 | 3,280 | 3,290 | 3,250 | 3,250 | 564,600 |
| 2006/10/18 | 3,280 | 3,290 | 3,240 | 3,270 | 1,142,700 |
| 2006/10/17 | 3,250 | 3,290 | 3,230 | 3,290 | 1,890,500 |
| 2006/10/16 | 3,190 | 3,260 | 3,180 | 3,240 | 2,110,200 |
| 2006/10/13 | 3,170 | 3,190 | 3,150 | 3,150 | 1,658,600 |
| 2006/10/12 | 3,180 | 3,210 | 3,140 | 3,140 | 1,655,500 |
| 2006/10/11 | 3,200 | 3,200 | 3,150 | 3,160 | 837,600 |
| 2006/10/10 | 3,200 | 3,230 | 3,180 | 3,190 | 1,688,800 |
| 2006/10/06 | 3,180 | 3,200 | 3,160 | 3,200 | 1,447,000 |
| 2006/10/05 | 3,170 | 3,210 | 3,150 | 3,210 | 2,293,900 |
| 2006/10/04 | 3,120 | 3,160 | 3,110 | 3,160 | 1,378,700 |
| 2006/10/03 | 3,100 | 3,120 | 3,080 | 3,110 | 1,395,300 |
| 2006/10/02 | 3,080 | 3,140 | 3,070 | 3,120 | 986,800 |
| 2006/09/29 | 3,090 | 3,120 | 3,050 | 3,070 | 1,031,700 |
| 2006/09/28 | 3,040 | 3,090 | 3,030 | 3,090 | 927,200 |
| 2006/09/27 | 2,990 | 3,040 | 2,980 | 3,040 | 1,804,300 |
| 2006/09/26 | 3,010 | 3,030 | 2,970 | 2,985 | 1,185,400 |
| 2006/09/25 | 3,050 | 3,070 | 3,000 | 3,020 | 1,826,900 |
| 2006/09/22 | 3,040 | 3,060 | 3,020 | 3,020 | 1,020,000 |
| 2006/09/21 | 3,060 | 3,090 | 3,020 | 3,090 | 2,304,700 |
| 2006/09/20 | 3,110 | 3,130 | 3,080 | 3,100 | 1,987,200 |
| 2006/09/19 | 3,150 | 3,170 | 3,100 | 3,100 | 2,029,900 |
| 2006/09/15 | 3,130 | 3,170 | 3,120 | 3,170 | 1,798,600 |
| 2006/09/14 | 3,160 | 3,170 | 3,140 | 3,150 | 2,574,700 |
| 2006/09/13 | 3,170 | 3,170 | 3,140 | 3,150 | 1,356,700 |
| 2006/09/12 | 3,150 | 3,150 | 3,130 | 3,130 | 1,112,900 |
| 2006/09/11 | 3,080 | 3,140 | 3,080 | 3,130 | 2,956,500 |
| 2006/09/08 | 3,060 | 3,130 | 3,060 | 3,130 | 2,286,700 |
| 2006/09/07 | 3,120 | 3,130 | 3,070 | 3,070 | 2,600,800 |
| 2006/09/06 | 3,170 | 3,180 | 3,160 | 3,160 | 1,111,700 |
| 2006/09/05 | 3,190 | 3,210 | 3,160 | 3,200 | 1,454,600 |
| 2006/09/04 | 3,160 | 3,200 | 3,150 | 3,180 | 1,914,300 |
| 2006/09/01 | 3,140 | 3,140 | 3,120 | 3,140 | 1,301,100 |
| 2006/08/31 | 3,110 | 3,180 | 3,090 | 3,180 | 2,798,100 |
| 2006/08/30 | 3,100 | 3,120 | 3,090 | 3,110 | 1,246,300 |
| 2006/08/29 | 3,070 | 3,100 | 3,070 | 3,080 | 1,494,400 |
| 2006/08/28 | 3,070 | 3,070 | 3,040 | 3,060 | 1,114,500 |
| 2006/08/25 | 3,040 | 3,090 | 3,030 | 3,080 | 1,536,100 |
| 2006/08/24 | 3,010 | 3,040 | 3,010 | 3,040 | 1,918,000 |
| 2006/08/23 | 3,020 | 3,020 | 2,995 | 2,995 | 1,808,000 |
| 2006/08/22 | 3,020 | 3,020 | 3,000 | 3,020 | 1,475,800 |
| 2006/08/21 | 3,000 | 3,020 | 2,985 | 3,010 | 2,109,600 |
| 2006/08/18 | 2,980 | 3,010 | 2,960 | 3,010 | 2,698,500 |
| 2006/08/17 | 2,970 | 3,000 | 2,950 | 2,980 | 2,776,200 |
| 2006/08/16 | 2,955 | 2,990 | 2,950 | 2,985 | 2,131,200 |
| 2006/08/15 | 2,935 | 2,970 | 2,930 | 2,955 | 2,347,800 |
| 2006/08/14 | 2,920 | 2,965 | 2,905 | 2,960 | 2,320,000 |
| 2006/08/11 | 2,905 | 2,930 | 2,895 | 2,915 | 2,694,500 |
| 2006/08/10 | 2,875 | 2,910 | 2,870 | 2,895 | 2,820,500 |
| 2006/08/09 | 2,830 | 2,875 | 2,800 | 2,870 | 2,721,900 |
| 2006/08/08 | 2,810 | 2,830 | 2,805 | 2,830 | 2,846,200 |
| 2006/08/07 | 2,810 | 2,820 | 2,780 | 2,795 | 2,803,400 |
| 2006/08/04 | 2,785 | 2,800 | 2,780 | 2,795 | 2,351,600 |
| 2006/08/03 | 2,810 | 2,810 | 2,765 | 2,785 | 3,499,300 |
| 2006/08/02 | 2,785 | 2,810 | 2,745 | 2,790 | 4,460,100 |
| 2006/08/01 | 2,770 | 2,775 | 2,755 | 2,770 | 2,630,000 |
| 2006/07/31 | 2,835 | 2,835 | 2,775 | 2,780 | 3,820,800 |
| 2006/07/28 | 2,790 | 2,825 | 2,780 | 2,805 | 2,736,800 |
| 2006/07/27 | 2,775 | 2,785 | 2,750 | 2,770 | 2,767,500 |
| 2006/07/26 | 2,830 | 2,845 | 2,770 | 2,770 | 3,044,800 |
| 2006/07/25 | 2,770 | 2,805 | 2,765 | 2,800 | 1,815,300 |
| 2006/07/24 | 2,770 | 2,775 | 2,745 | 2,760 | 3,337,700 |
| 2006/07/21 | 2,800 | 2,820 | 2,755 | 2,770 | 3,285,000 |
| 2006/07/20 | 2,775 | 2,785 | 2,740 | 2,775 | 2,960,700 |
| 2006/07/19 | 2,785 | 2,790 | 2,750 | 2,750 | 2,537,900 |
| 2006/07/18 | 2,795 | 2,800 | 2,755 | 2,770 | 2,745,700 |
| 2006/07/14 | 2,870 | 2,875 | 2,775 | 2,795 | 4,370,600 |
| 2006/07/13 | 2,880 | 2,900 | 2,850 | 2,865 | 3,599,700 |
| 2006/07/12 | 2,860 | 2,915 | 2,825 | 2,900 | 6,371,800 |
| 2006/07/11 | 3,070 | 3,080 | 3,020 | 3,030 | 1,675,200 |
| 2006/07/10 | 2,995 | 3,070 | 2,985 | 3,070 | 1,369,400 |
| 2006/07/07 | 2,995 | 3,030 | 2,980 | 2,990 | 1,298,500 |
| 2006/07/06 | 3,020 | 3,030 | 2,975 | 2,985 | 1,833,500 |
| 2006/07/05 | 3,010 | 3,040 | 3,000 | 3,020 | 650,900 |
| 2006/07/04 | 3,060 | 3,060 | 3,030 | 3,050 | 513,900 |
| 2006/07/03 | 3,060 | 3,080 | 3,030 | 3,040 | 867,000 |
| 2006/06/30 | 3,050 | 3,090 | 3,030 | 3,090 | 1,749,200 |
| 2006/06/29 | 2,970 | 3,010 | 2,965 | 3,000 | 1,345,000 |
| 2006/06/28 | 2,980 | 2,985 | 2,915 | 2,950 | 1,187,200 |
| 2006/06/27 | 2,935 | 2,980 | 2,920 | 2,975 | 855,200 |
| 2006/06/26 | 2,980 | 2,995 | 2,925 | 2,935 | 1,259,900 |
| 2006/06/23 | 2,960 | 2,970 | 2,925 | 2,960 | 897,700 |
| 2006/06/22 | 2,960 | 2,995 | 2,945 | 2,985 | 1,622,800 |
| 2006/06/21 | 2,950 | 2,995 | 2,895 | 2,950 | 2,635,300 |
| 2006/06/20 | 2,955 | 2,985 | 2,925 | 2,945 | 1,150,500 |
| 2006/06/19 | 2,955 | 2,980 | 2,935 | 2,950 | 1,504,700 |
| 2006/06/16 | 2,915 | 2,980 | 2,880 | 2,975 | 2,445,400 |
| 2006/06/15 | 2,930 | 2,970 | 2,870 | 2,890 | 2,495,100 |
| 2006/06/14 | 2,860 | 2,995 | 2,850 | 2,925 | 3,661,900 |
| 2006/06/13 | 2,895 | 2,910 | 2,850 | 2,865 | 1,607,400 |
| 2006/06/12 | 2,920 | 2,920 | 2,865 | 2,885 | 1,909,500 |
| 2006/06/09 | 2,900 | 2,960 | 2,885 | 2,915 | 3,078,800 |
| 2006/06/08 | 3,010 | 3,020 | 2,850 | 2,865 | 3,727,100 |
| 2006/06/07 | 3,070 | 3,070 | 3,040 | 3,060 | 1,078,500 |
| 2006/06/06 | 3,030 | 3,060 | 3,010 | 3,060 | 1,330,700 |
| 2006/06/05 | 3,080 | 3,080 | 3,020 | 3,030 | 1,131,600 |
| 2006/06/02 | 3,080 | 3,100 | 3,040 | 3,090 | 2,091,300 |
| 2006/06/01 | 3,100 | 3,110 | 3,080 | 3,100 | 1,761,100 |
| 2006/05/31 | 3,060 | 3,090 | 3,040 | 3,090 | 1,911,300 |
| 2006/05/30 | 3,030 | 3,070 | 3,030 | 3,050 | 898,100 |
| 2006/05/29 | 3,080 | 3,080 | 3,020 | 3,030 | 769,100 |
| 2006/05/26 | 3,030 | 3,070 | 3,020 | 3,060 | 1,656,200 |
| 2006/05/25 | 3,000 | 3,040 | 2,970 | 3,010 | 2,499,800 |
| 2006/05/24 | 2,980 | 3,010 | 2,940 | 2,995 | 1,945,200 |
| 2006/05/23 | 2,995 | 3,020 | 2,945 | 2,965 | 2,082,200 |
| 2006/05/22 | 2,995 | 3,040 | 2,955 | 2,995 | 1,302,800 |
| 2006/05/19 | 2,975 | 3,010 | 2,940 | 2,990 | 2,420,500 |
| 2006/05/18 | 2,995 | 3,010 | 2,950 | 2,960 | 2,538,000 |
| 2006/05/17 | 3,020 | 3,040 | 2,995 | 3,020 | 2,105,900 |
| 2006/05/16 | 3,050 | 3,120 | 3,030 | 3,030 | 1,385,800 |
| 2006/05/15 | 3,010 | 3,070 | 3,010 | 3,040 | 1,724,700 |
| 2006/05/12 | 3,070 | 3,110 | 3,040 | 3,060 | 1,952,700 |
| 2006/05/11 | 3,070 | 3,130 | 3,070 | 3,100 | 1,568,800 |
| 2006/05/10 | 3,160 | 3,180 | 3,080 | 3,110 | 1,799,700 |
| 2006/05/09 | 3,170 | 3,240 | 3,160 | 3,210 | 3,289,600 |
| 2006/05/08 | 3,140 | 3,180 | 3,120 | 3,150 | 2,444,000 |
| 2006/05/02 | 3,100 | 3,130 | 3,070 | 3,090 | 1,342,800 |
| 2006/05/01 | 3,040 | 3,110 | 3,040 | 3,110 | 1,965,900 |
| 2006/04/28 | 3,100 | 3,100 | 2,980 | 2,990 | 2,278,200 |
| 2006/04/27 | 3,070 | 3,120 | 3,060 | 3,100 | 5,309,400 |
| 2006/04/26 | 2,985 | 3,020 | 2,975 | 3,010 | 2,170,300 |
| 2006/04/25 | 2,870 | 2,950 | 2,865 | 2,945 | 1,277,700 |
| 2006/04/24 | 2,890 | 2,895 | 2,840 | 2,855 | 1,601,800 |
| 2006/04/21 | 2,885 | 2,910 | 2,860 | 2,905 | 1,952,900 |
| 2006/04/20 | 2,915 | 2,925 | 2,860 | 2,875 | 2,448,700 |
| 2006/04/19 | 2,940 | 2,945 | 2,910 | 2,910 | 1,919,800 |
| 2006/04/18 | 2,920 | 2,950 | 2,920 | 2,945 | 1,130,400 |
| 2006/04/17 | 2,935 | 2,940 | 2,910 | 2,925 | 1,053,500 |
| 2006/04/14 | 2,965 | 2,970 | 2,940 | 2,950 | 877,900 |
| 2006/04/13 | 2,970 | 3,020 | 2,905 | 2,975 | 2,127,600 |
| 2006/04/12 | 3,010 | 3,010 | 2,955 | 2,960 | 1,359,200 |
| 2006/04/11 | 3,010 | 3,020 | 2,985 | 3,010 | 1,023,700 |
| 2006/04/10 | 3,030 | 3,030 | 2,990 | 3,020 | 858,000 |
| 2006/04/07 | 3,040 | 3,050 | 3,000 | 3,020 | 1,004,900 |
| 2006/04/06 | 3,000 | 3,040 | 2,995 | 3,040 | 1,242,900 |
| 2006/04/05 | 2,985 | 3,010 | 2,980 | 2,985 | 1,484,000 |
| 2006/04/04 | 3,000 | 3,010 | 2,965 | 2,970 | 1,067,800 |
| 2006/04/03 | 2,965 | 3,010 | 2,945 | 2,995 | 1,855,300 |
| 2006/03/31 | 2,985 | 2,990 | 2,935 | 2,950 | 1,094,900 |
| 2006/03/30 | 2,970 | 3,010 | 2,945 | 2,945 | 1,124,000 |
| 2006/03/29 | 3,010 | 3,010 | 2,965 | 2,970 | 1,473,700 |
| 2006/03/28 | 2,980 | 3,020 | 2,970 | 3,010 | 887,800 |
| 2006/03/27 | 3,030 | 3,050 | 3,020 | 3,030 | 1,124,600 |
| 2006/03/24 | 3,020 | 3,050 | 3,010 | 3,040 | 1,018,500 |
| 2006/03/23 | 3,080 | 3,080 | 3,020 | 3,020 | 1,261,200 |
| 2006/03/22 | 3,100 | 3,100 | 3,060 | 3,080 | 786,700 |
| 2006/03/20 | 3,050 | 3,100 | 3,040 | 3,090 | 1,165,600 |
| 2006/03/17 | 3,050 | 3,060 | 3,020 | 3,040 | 773,800 |
| 2006/03/16 | 3,080 | 3,080 | 3,030 | 3,040 | 960,600 |
| 2006/03/15 | 3,060 | 3,090 | 3,050 | 3,080 | 1,069,200 |
| 2006/03/14 | 3,070 | 3,080 | 3,030 | 3,040 | 1,169,300 |
| 2006/03/13 | 3,070 | 3,090 | 3,060 | 3,070 | 1,268,800 |
| 2006/03/10 | 3,130 | 3,130 | 3,050 | 3,060 | 2,569,800 |
| 2006/03/09 | 3,100 | 3,150 | 3,090 | 3,140 | 1,686,400 |
| 2006/03/08 | 3,100 | 3,110 | 3,070 | 3,110 | 2,369,800 |
| 2006/03/07 | 3,050 | 3,100 | 3,030 | 3,080 | 2,953,400 |
| 2006/03/06 | 3,150 | 3,170 | 3,100 | 3,130 | 2,113,400 |
| 2006/03/03 | 3,130 | 3,210 | 3,120 | 3,200 | 2,849,200 |
| 2006/03/02 | 3,100 | 3,190 | 3,090 | 3,170 | 3,506,400 |
| 2006/03/01 | 3,050 | 3,090 | 3,030 | 3,090 | 2,200,000 |
| 2006/02/28 | 2,990 | 3,090 | 2,970 | 3,080 | 4,100,200 |
| 2006/02/27 | 2,930 | 2,985 | 2,915 | 2,985 | 2,529,700 |
| 2006/02/24 | 2,910 | 2,930 | 2,890 | 2,930 | 1,337,300 |
| 2006/02/23 | 2,925 | 2,940 | 2,905 | 2,925 | 1,908,200 |
| 2006/02/22 | 2,895 | 2,930 | 2,885 | 2,925 | 2,528,700 |
| 2006/02/21 | 2,865 | 2,910 | 2,855 | 2,895 | 2,668,700 |
| 2006/02/20 | 2,815 | 2,860 | 2,805 | 2,850 | 2,585,400 |
| 2006/02/17 | 2,815 | 2,840 | 2,800 | 2,815 | 3,444,100 |
| 2006/02/16 | 2,820 | 2,835 | 2,815 | 2,825 | 2,199,600 |
| 2006/02/15 | 2,825 | 2,835 | 2,815 | 2,820 | 1,792,600 |
| 2006/02/14 | 2,815 | 2,845 | 2,815 | 2,820 | 2,565,100 |
| 2006/02/13 | 2,815 | 2,830 | 2,810 | 2,815 | 1,578,600 |
| 2006/02/10 | 2,835 | 2,840 | 2,810 | 2,830 | 1,951,800 |
| 2006/02/09 | 2,835 | 2,845 | 2,830 | 2,845 | 1,863,700 |
| 2006/02/08 | 2,850 | 2,860 | 2,805 | 2,805 | 1,362,700 |
| 2006/02/07 | 2,835 | 2,860 | 2,830 | 2,850 | 1,359,400 |
| 2006/02/06 | 2,830 | 2,840 | 2,795 | 2,810 | 1,692,200 |
| 2006/02/03 | 2,860 | 2,870 | 2,805 | 2,815 | 2,048,500 |
| 2006/02/02 | 2,885 | 2,900 | 2,875 | 2,885 | 1,388,300 |
| 2006/02/01 | 2,870 | 2,885 | 2,845 | 2,855 | 1,302,300 |
| 2006/01/31 | 2,860 | 2,900 | 2,850 | 2,865 | 1,587,400 |
| 2006/01/30 | 2,820 | 2,860 | 2,815 | 2,845 | 1,491,800 |
| 2006/01/27 | 2,800 | 2,820 | 2,790 | 2,805 | 1,686,800 |
| 2006/01/26 | 2,775 | 2,790 | 2,765 | 2,780 | 1,352,800 |
| 2006/01/25 | 2,795 | 2,800 | 2,765 | 2,770 | 2,088,300 |
| 2006/01/24 | 2,795 | 2,800 | 2,780 | 2,790 | 1,170,300 |
| 2006/01/23 | 2,765 | 2,810 | 2,765 | 2,800 | 2,854,100 |
| 2006/01/20 | 2,775 | 2,805 | 2,770 | 2,800 | 1,601,500 |
| 2006/01/19 | 2,750 | 2,780 | 2,750 | 2,755 | 1,864,200 |
| 2006/01/18 | 2,795 | 2,795 | 2,735 | 2,750 | 2,697,800 |
| 2006/01/17 | 2,790 | 2,800 | 2,780 | 2,790 | 1,905,400 |
| 2006/01/16 | 2,805 | 2,805 | 2,780 | 2,790 | 1,972,700 |
| 2006/01/13 | 2,820 | 2,825 | 2,805 | 2,810 | 1,232,100 |
| 2006/01/12 | 2,830 | 2,835 | 2,810 | 2,825 | 1,040,500 |
| 2006/01/11 | 2,820 | 2,825 | 2,810 | 2,825 | 1,391,600 |
| 2006/01/10 | 2,850 | 2,850 | 2,805 | 2,810 | 1,652,700 |
| 2006/01/06 | 2,815 | 2,845 | 2,815 | 2,830 | 1,149,800 |
| 2006/01/05 | 2,805 | 2,815 | 2,800 | 2,815 | 1,062,500 |
| 2006/01/04 | 2,820 | 2,820 | 2,790 | 2,795 | 713,300 |