セコム(9735)の株価時系列情報
セコム(9735)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 | 6,170 | 6,200 | 6,140 | 6,170 | 205,500 |
| 2006/12/28 | 6,190 | 6,200 | 6,130 | 6,160 | 612,100 |
| 2006/12/27 | 6,200 | 6,240 | 6,170 | 6,190 | 280,400 |
| 2006/12/26 | 6,240 | 6,250 | 6,180 | 6,200 | 282,500 |
| 2006/12/25 | 6,220 | 6,270 | 6,220 | 6,240 | 248,700 |
| 2006/12/22 | 6,140 | 6,250 | 6,140 | 6,240 | 512,800 |
| 2006/12/21 | 6,220 | 6,240 | 6,170 | 6,200 | 767,200 |
| 2006/12/20 | 6,250 | 6,250 | 6,180 | 6,200 | 982,000 |
| 2006/12/19 | 6,230 | 6,270 | 6,190 | 6,230 | 739,100 |
| 2006/12/18 | 6,280 | 6,290 | 6,210 | 6,210 | 619,000 |
| 2006/12/15 | 6,290 | 6,310 | 6,230 | 6,250 | 706,200 |
| 2006/12/14 | 6,170 | 6,260 | 6,170 | 6,240 | 781,800 |
| 2006/12/13 | 6,150 | 6,170 | 6,120 | 6,170 | 508,800 |
| 2006/12/12 | 6,130 | 6,170 | 6,120 | 6,160 | 633,300 |
| 2006/12/11 | 6,010 | 6,160 | 6,010 | 6,120 | 897,200 |
| 2006/12/08 | 5,960 | 6,110 | 5,960 | 6,010 | 3,286,100 |
| 2006/12/07 | 6,100 | 6,120 | 6,030 | 6,060 | 847,900 |
| 2006/12/06 | 6,030 | 6,100 | 5,990 | 6,070 | 1,083,700 |
| 2006/12/05 | 6,000 | 6,010 | 5,940 | 5,990 | 711,200 |
| 2006/12/04 | 5,970 | 6,050 | 5,960 | 6,000 | 863,600 |
| 2006/12/01 | 5,940 | 6,060 | 5,940 | 6,010 | 745,200 |
| 2006/11/30 | 5,970 | 6,040 | 5,940 | 6,020 | 1,190,100 |
| 2006/11/29 | 5,830 | 5,920 | 5,800 | 5,880 | 1,252,200 |
| 2006/11/28 | 5,700 | 5,780 | 5,680 | 5,770 | 976,000 |
| 2006/11/27 | 5,720 | 5,830 | 5,720 | 5,800 | 524,500 |
| 2006/11/24 | 5,710 | 5,770 | 5,670 | 5,720 | 788,600 |
| 2006/11/22 | 5,750 | 5,810 | 5,730 | 5,800 | 852,400 |
| 2006/11/21 | 5,720 | 5,770 | 5,690 | 5,720 | 854,700 |
| 2006/11/20 | 5,780 | 5,840 | 5,700 | 5,700 | 1,591,500 |
| 2006/11/17 | 5,740 | 5,790 | 5,670 | 5,680 | 1,025,400 |
| 2006/11/16 | 5,870 | 5,900 | 5,760 | 5,780 | 614,500 |
| 2006/11/15 | 5,830 | 5,870 | 5,810 | 5,820 | 858,200 |
| 2006/11/14 | 5,870 | 5,920 | 5,840 | 5,890 | 833,800 |
| 2006/11/13 | 5,810 | 5,900 | 5,760 | 5,880 | 765,800 |
| 2006/11/10 | 5,840 | 5,910 | 5,760 | 5,800 | 1,388,200 |
| 2006/11/09 | 5,930 | 5,960 | 5,850 | 5,910 | 564,800 |
| 2006/11/08 | 5,970 | 5,990 | 5,890 | 5,910 | 579,300 |
| 2006/11/07 | 5,990 | 6,020 | 5,950 | 5,970 | 618,500 |
| 2006/11/06 | 5,900 | 5,970 | 5,870 | 5,940 | 788,100 |
| 2006/11/02 | 5,810 | 5,920 | 5,800 | 5,890 | 760,100 |
| 2006/11/01 | 5,830 | 5,940 | 5,820 | 5,870 | 1,207,800 |
| 2006/10/31 | 5,870 | 5,890 | 5,820 | 5,850 | 793,400 |
| 2006/10/30 | 5,850 | 5,870 | 5,760 | 5,770 | 902,700 |
| 2006/10/27 | 5,920 | 5,960 | 5,880 | 5,910 | 942,800 |
| 2006/10/26 | 5,960 | 5,960 | 5,900 | 5,900 | 837,800 |
| 2006/10/25 | 5,970 | 5,970 | 5,920 | 5,920 | 587,200 |
| 2006/10/24 | 5,940 | 5,980 | 5,910 | 5,950 | 1,083,400 |
| 2006/10/23 | 5,970 | 6,030 | 5,950 | 6,020 | 840,500 |
| 2006/10/20 | 6,030 | 6,030 | 5,930 | 5,970 | 603,300 |
| 2006/10/19 | 6,010 | 6,020 | 5,940 | 5,970 | 809,600 |
| 2006/10/18 | 5,990 | 6,070 | 5,980 | 6,050 | 670,300 |
| 2006/10/17 | 6,100 | 6,100 | 5,980 | 6,020 | 802,700 |
| 2006/10/16 | 6,180 | 6,190 | 6,050 | 6,080 | 756,600 |
| 2006/10/13 | 6,140 | 6,200 | 6,140 | 6,150 | 1,551,800 |
| 2006/10/12 | 6,010 | 6,160 | 6,000 | 6,080 | 1,066,100 |
| 2006/10/11 | 5,950 | 6,030 | 5,910 | 6,000 | 1,100,300 |
| 2006/10/10 | 5,820 | 5,970 | 5,820 | 5,920 | 622,000 |
| 2006/10/06 | 6,010 | 6,030 | 5,890 | 5,920 | 792,100 |
| 2006/10/05 | 5,990 | 6,010 | 5,940 | 5,990 | 1,160,400 |
| 2006/10/04 | 5,950 | 5,970 | 5,870 | 5,900 | 686,400 |
| 2006/10/03 | 5,900 | 5,950 | 5,890 | 5,940 | 512,900 |
| 2006/10/02 | 5,850 | 5,930 | 5,850 | 5,890 | 802,400 |
| 2006/09/29 | 5,840 | 5,850 | 5,800 | 5,850 | 811,100 |
| 2006/09/28 | 5,750 | 5,770 | 5,710 | 5,750 | 451,500 |
| 2006/09/27 | 5,730 | 5,770 | 5,670 | 5,770 | 598,700 |
| 2006/09/26 | 5,610 | 5,710 | 5,600 | 5,690 | 705,700 |
| 2006/09/25 | 5,620 | 5,670 | 5,540 | 5,610 | 1,196,300 |
| 2006/09/22 | 5,700 | 5,720 | 5,650 | 5,690 | 556,300 |
| 2006/09/21 | 5,750 | 5,790 | 5,680 | 5,740 | 815,400 |
| 2006/09/20 | 5,700 | 5,740 | 5,650 | 5,690 | 910,900 |
| 2006/09/19 | 5,770 | 5,870 | 5,750 | 5,770 | 629,100 |
| 2006/09/15 | 5,760 | 5,800 | 5,700 | 5,720 | 717,800 |
| 2006/09/14 | 5,840 | 5,870 | 5,790 | 5,850 | 783,500 |
| 2006/09/13 | 5,880 | 5,880 | 5,790 | 5,810 | 913,400 |
| 2006/09/12 | 5,780 | 5,850 | 5,770 | 5,810 | 1,656,100 |
| 2006/09/11 | 5,840 | 5,840 | 5,680 | 5,690 | 914,300 |
| 2006/09/08 | 5,580 | 5,780 | 5,580 | 5,750 | 2,679,200 |
| 2006/09/07 | 5,720 | 5,740 | 5,620 | 5,640 | 948,500 |
| 2006/09/06 | 5,760 | 5,810 | 5,730 | 5,750 | 555,100 |
| 2006/09/05 | 5,800 | 5,820 | 5,740 | 5,780 | 683,400 |
| 2006/09/04 | 5,850 | 5,900 | 5,790 | 5,830 | 651,100 |
| 2006/09/01 | 5,770 | 5,800 | 5,710 | 5,750 | 813,000 |
| 2006/08/31 | 5,770 | 5,880 | 5,730 | 5,830 | 1,034,700 |
| 2006/08/30 | 5,810 | 5,850 | 5,670 | 5,760 | 859,300 |
| 2006/08/29 | 5,820 | 5,830 | 5,770 | 5,810 | 544,300 |
| 2006/08/28 | 5,930 | 5,940 | 5,810 | 5,830 | 427,400 |
| 2006/08/25 | 5,860 | 5,970 | 5,820 | 5,910 | 562,600 |
| 2006/08/24 | 5,940 | 5,940 | 5,850 | 5,880 | 411,300 |
| 2006/08/23 | 5,970 | 6,010 | 5,930 | 5,930 | 744,800 |
| 2006/08/22 | 5,860 | 5,980 | 5,840 | 5,950 | 755,700 |
| 2006/08/21 | 5,830 | 5,890 | 5,830 | 5,850 | 488,000 |
| 2006/08/18 | 5,890 | 5,900 | 5,830 | 5,850 | 740,900 |
| 2006/08/17 | 5,900 | 5,930 | 5,840 | 5,840 | 789,300 |
| 2006/08/16 | 5,840 | 5,940 | 5,810 | 5,920 | 563,400 |
| 2006/08/15 | 5,830 | 5,850 | 5,780 | 5,790 | 478,800 |
| 2006/08/14 | 5,680 | 5,890 | 5,680 | 5,880 | 637,400 |
| 2006/08/11 | 5,750 | 5,770 | 5,660 | 5,670 | 982,300 |
| 2006/08/10 | 5,690 | 5,760 | 5,630 | 5,730 | 739,000 |
| 2006/08/09 | 5,680 | 5,720 | 5,500 | 5,690 | 1,157,300 |
| 2006/08/08 | 5,500 | 5,710 | 5,480 | 5,700 | 967,200 |
| 2006/08/07 | 5,590 | 5,600 | 5,460 | 5,460 | 619,000 |
| 2006/08/04 | 5,540 | 5,580 | 5,520 | 5,560 | 331,100 |
| 2006/08/03 | 5,590 | 5,590 | 5,510 | 5,530 | 588,800 |
| 2006/08/02 | 5,520 | 5,580 | 5,470 | 5,580 | 712,200 |
| 2006/08/01 | 5,530 | 5,620 | 5,530 | 5,580 | 710,400 |
| 2006/07/31 | 5,600 | 5,600 | 5,530 | 5,590 | 718,500 |
| 2006/07/28 | 5,500 | 5,510 | 5,430 | 5,510 | 741,500 |
| 2006/07/27 | 5,320 | 5,500 | 5,320 | 5,490 | 977,500 |
| 2006/07/26 | 5,410 | 5,450 | 5,360 | 5,360 | 661,500 |
| 2006/07/25 | 5,500 | 5,500 | 5,440 | 5,460 | 500,500 |
| 2006/07/24 | 5,420 | 5,490 | 5,310 | 5,440 | 490,500 |
| 2006/07/21 | 5,410 | 5,430 | 5,350 | 5,420 | 504,500 |
| 2006/07/20 | 5,420 | 5,460 | 5,380 | 5,400 | 910,500 |
| 2006/07/19 | 5,250 | 5,340 | 5,200 | 5,270 | 971,500 |
| 2006/07/18 | 5,250 | 5,290 | 5,160 | 5,160 | 942,000 |
| 2006/07/14 | 5,330 | 5,380 | 5,300 | 5,350 | 1,116,000 |
| 2006/07/13 | 5,430 | 5,520 | 5,390 | 5,430 | 892,000 |
| 2006/07/12 | 5,580 | 5,630 | 5,450 | 5,490 | 691,000 |
| 2006/07/11 | 5,570 | 5,600 | 5,510 | 5,580 | 555,500 |
| 2006/07/10 | 5,470 | 5,570 | 5,380 | 5,570 | 1,127,000 |
| 2006/07/07 | 5,420 | 5,490 | 5,420 | 5,450 | 580,500 |
| 2006/07/06 | 5,470 | 5,470 | 5,380 | 5,410 | 419,500 |
| 2006/07/05 | 5,450 | 5,510 | 5,450 | 5,480 | 289,000 |
| 2006/07/04 | 5,570 | 5,580 | 5,530 | 5,530 | 627,000 |
| 2006/07/03 | 5,510 | 5,510 | 5,460 | 5,470 | 774,500 |
| 2006/06/30 | 5,450 | 5,520 | 5,380 | 5,410 | 953,500 |
| 2006/06/29 | 5,280 | 5,330 | 5,250 | 5,330 | 678,500 |
| 2006/06/28 | 5,240 | 5,240 | 5,170 | 5,190 | 845,500 |
| 2006/06/27 | 5,270 | 5,320 | 5,230 | 5,300 | 719,500 |
| 2006/06/26 | 5,280 | 5,280 | 5,190 | 5,260 | 818,500 |
| 2006/06/23 | 5,290 | 5,290 | 5,190 | 5,270 | 961,000 |
| 2006/06/22 | 5,250 | 5,350 | 5,220 | 5,340 | 1,526,500 |
| 2006/06/21 | 5,260 | 5,270 | 5,120 | 5,230 | 1,384,000 |
| 2006/06/20 | 5,300 | 5,380 | 5,290 | 5,310 | 729,500 |
| 2006/06/19 | 5,410 | 5,470 | 5,370 | 5,400 | 645,000 |
| 2006/06/16 | 5,540 | 5,590 | 5,440 | 5,490 | 1,499,000 |
| 2006/06/15 | 5,420 | 5,440 | 5,330 | 5,380 | 1,816,000 |
| 2006/06/14 | 5,110 | 5,230 | 5,090 | 5,150 | 1,329,000 |
| 2006/06/13 | 5,250 | 5,280 | 5,100 | 5,100 | 919,000 |
| 2006/06/12 | 5,330 | 5,330 | 5,230 | 5,320 | 1,248,500 |
| 2006/06/09 | 5,170 | 5,400 | 5,170 | 5,350 | 4,019,500 |
| 2006/06/08 | 5,460 | 5,470 | 5,210 | 5,250 | 1,801,000 |
| 2006/06/07 | 5,470 | 5,560 | 5,470 | 5,500 | 1,477,000 |
| 2006/06/06 | 5,460 | 5,530 | 5,430 | 5,470 | 895,000 |
| 2006/06/05 | 5,530 | 5,630 | 5,520 | 5,560 | 1,043,000 |
| 2006/06/02 | 5,540 | 5,660 | 5,430 | 5,630 | 1,933,500 |
| 2006/06/01 | 5,650 | 5,660 | 5,520 | 5,540 | 890,500 |
| 2006/05/31 | 5,690 | 5,700 | 5,600 | 5,640 | 795,000 |
| 2006/05/30 | 5,780 | 5,810 | 5,720 | 5,750 | 555,000 |
| 2006/05/29 | 5,910 | 5,910 | 5,780 | 5,800 | 482,000 |
| 2006/05/26 | 5,770 | 5,890 | 5,770 | 5,880 | 539,500 |
| 2006/05/25 | 5,780 | 5,840 | 5,740 | 5,770 | 829,000 |
| 2006/05/24 | 5,730 | 5,800 | 5,650 | 5,800 | 1,128,500 |
| 2006/05/23 | 5,680 | 5,780 | 5,680 | 5,730 | 1,480,500 |
| 2006/05/22 | 5,820 | 5,830 | 5,700 | 5,700 | 960,500 |
| 2006/05/19 | 5,750 | 5,800 | 5,710 | 5,800 | 989,000 |
| 2006/05/18 | 5,730 | 5,830 | 5,720 | 5,760 | 1,199,000 |
| 2006/05/17 | 5,840 | 5,880 | 5,760 | 5,850 | 1,112,000 |
| 2006/05/16 | 5,840 | 5,940 | 5,800 | 5,830 | 1,512,000 |
| 2006/05/15 | 5,820 | 5,890 | 5,770 | 5,890 | 1,376,000 |
| 2006/05/12 | 6,000 | 6,010 | 5,840 | 5,940 | 1,840,000 |
| 2006/05/11 | 6,090 | 6,190 | 6,090 | 6,120 | 799,500 |
| 2006/05/10 | 6,210 | 6,210 | 6,100 | 6,100 | 1,141,000 |
| 2006/05/09 | 6,340 | 6,360 | 6,260 | 6,290 | 657,500 |
| 2006/05/08 | 6,430 | 6,450 | 6,230 | 6,300 | 1,443,000 |
| 2006/05/02 | 6,300 | 6,420 | 6,270 | 6,390 | 450,000 |
| 2006/05/01 | 6,310 | 6,350 | 6,280 | 6,340 | 424,000 |
| 2006/04/28 | 6,260 | 6,300 | 6,100 | 6,210 | 1,114,500 |
| 2006/04/27 | 6,380 | 6,430 | 6,340 | 6,410 | 604,000 |
| 2006/04/26 | 6,320 | 6,460 | 6,310 | 6,420 | 1,070,000 |
| 2006/04/25 | 6,300 | 6,340 | 6,240 | 6,310 | 627,500 |
| 2006/04/24 | 6,330 | 6,370 | 6,250 | 6,280 | 1,072,000 |
| 2006/04/21 | 6,260 | 6,350 | 6,240 | 6,340 | 698,000 |
| 2006/04/20 | 6,300 | 6,310 | 6,250 | 6,300 | 556,000 |
| 2006/04/19 | 6,280 | 6,330 | 6,260 | 6,300 | 1,029,000 |
| 2006/04/18 | 6,150 | 6,210 | 6,060 | 6,150 | 717,500 |
| 2006/04/17 | 6,170 | 6,190 | 6,120 | 6,120 | 332,500 |
| 2006/04/14 | 6,270 | 6,270 | 6,170 | 6,170 | 883,000 |
| 2006/04/13 | 6,250 | 6,260 | 6,140 | 6,190 | 886,500 |
| 2006/04/12 | 6,230 | 6,300 | 6,200 | 6,230 | 791,000 |
| 2006/04/11 | 6,200 | 6,280 | 6,200 | 6,270 | 712,000 |
| 2006/04/10 | 6,200 | 6,230 | 6,200 | 6,200 | 856,000 |
| 2006/04/07 | 6,250 | 6,260 | 6,200 | 6,230 | 629,000 |
| 2006/04/06 | 6,240 | 6,260 | 6,210 | 6,250 | 758,500 |
| 2006/04/05 | 6,120 | 6,200 | 6,110 | 6,180 | 884,500 |
| 2006/04/04 | 6,070 | 6,130 | 6,030 | 6,070 | 912,000 |
| 2006/04/03 | 6,020 | 6,160 | 6,020 | 6,110 | 892,500 |
| 2006/03/31 | 5,990 | 6,040 | 5,970 | 6,020 | 1,229,500 |
| 2006/03/30 | 6,130 | 6,220 | 6,090 | 6,190 | 1,098,000 |
| 2006/03/29 | 5,990 | 6,100 | 5,950 | 6,080 | 567,500 |
| 2006/03/28 | 5,980 | 5,990 | 5,890 | 5,980 | 531,000 |
| 2006/03/27 | 5,980 | 6,110 | 5,980 | 6,030 | 576,500 |
| 2006/03/24 | 5,920 | 5,990 | 5,910 | 5,980 | 483,000 |
| 2006/03/23 | 5,970 | 6,050 | 5,950 | 5,970 | 484,500 |
| 2006/03/22 | 5,960 | 6,060 | 5,920 | 6,000 | 827,500 |
| 2006/03/20 | 6,030 | 6,120 | 6,010 | 6,080 | 1,077,500 |
| 2006/03/17 | 5,950 | 6,040 | 5,930 | 6,040 | 561,500 |
| 2006/03/16 | 6,010 | 6,020 | 5,840 | 5,860 | 544,000 |
| 2006/03/15 | 5,940 | 6,040 | 5,930 | 6,020 | 1,031,500 |
| 2006/03/14 | 5,920 | 5,930 | 5,880 | 5,880 | 556,500 |
| 2006/03/13 | 5,920 | 5,920 | 5,860 | 5,900 | 379,500 |
| 2006/03/10 | 5,740 | 5,900 | 5,740 | 5,820 | 2,788,500 |
| 2006/03/09 | 5,560 | 5,780 | 5,560 | 5,770 | 1,029,000 |
| 2006/03/08 | 5,600 | 5,620 | 5,510 | 5,520 | 1,013,000 |
| 2006/03/07 | 5,670 | 5,670 | 5,600 | 5,610 | 666,500 |
| 2006/03/06 | 5,620 | 5,720 | 5,600 | 5,700 | 604,000 |
| 2006/03/03 | 5,710 | 5,750 | 5,610 | 5,610 | 578,000 |
| 2006/03/02 | 5,750 | 5,790 | 5,710 | 5,720 | 452,500 |
| 2006/03/01 | 5,760 | 5,780 | 5,700 | 5,730 | 668,500 |
| 2006/02/28 | 5,920 | 5,950 | 5,750 | 5,800 | 1,309,000 |
| 2006/02/27 | 5,900 | 5,900 | 5,800 | 5,890 | 730,000 |
| 2006/02/24 | 5,850 | 5,920 | 5,830 | 5,890 | 437,500 |
| 2006/02/23 | 5,860 | 5,880 | 5,750 | 5,880 | 804,500 |
| 2006/02/22 | 5,760 | 5,870 | 5,710 | 5,830 | 1,141,500 |
| 2006/02/21 | 5,730 | 5,780 | 5,660 | 5,780 | 1,207,000 |
| 2006/02/20 | 5,620 | 5,660 | 5,500 | 5,540 | 1,463,000 |
| 2006/02/17 | 5,740 | 5,810 | 5,660 | 5,730 | 932,500 |
| 2006/02/16 | 5,780 | 5,820 | 5,720 | 5,790 | 749,000 |
| 2006/02/15 | 5,790 | 5,880 | 5,670 | 5,680 | 940,500 |
| 2006/02/14 | 5,610 | 5,860 | 5,610 | 5,860 | 1,158,500 |
| 2006/02/13 | 5,710 | 5,740 | 5,590 | 5,590 | 1,048,500 |
| 2006/02/10 | 5,870 | 5,880 | 5,690 | 5,690 | 1,309,500 |
| 2006/02/09 | 5,730 | 5,850 | 5,700 | 5,820 | 754,000 |
| 2006/02/08 | 5,750 | 5,870 | 5,670 | 5,690 | 761,000 |
| 2006/02/07 | 5,830 | 5,840 | 5,780 | 5,820 | 363,500 |
| 2006/02/06 | 5,840 | 5,890 | 5,720 | 5,790 | 968,000 |
| 2006/02/03 | 5,920 | 5,920 | 5,820 | 5,860 | 643,500 |
| 2006/02/02 | 5,970 | 5,980 | 5,860 | 5,940 | 1,150,000 |
| 2006/02/01 | 5,980 | 5,990 | 5,850 | 5,850 | 989,000 |
| 2006/01/31 | 6,120 | 6,120 | 6,050 | 6,070 | 577,000 |
| 2006/01/30 | 6,090 | 6,160 | 6,050 | 6,070 | 1,114,000 |
| 2006/01/27 | 5,950 | 6,030 | 5,920 | 6,030 | 990,000 |
| 2006/01/26 | 5,880 | 5,900 | 5,830 | 5,890 | 734,500 |
| 2006/01/25 | 5,800 | 5,850 | 5,770 | 5,800 | 875,500 |
| 2006/01/24 | 5,700 | 5,820 | 5,650 | 5,820 | 975,000 |
| 2006/01/23 | 5,670 | 5,780 | 5,660 | 5,700 | 1,449,500 |
| 2006/01/20 | 5,700 | 5,740 | 5,610 | 5,650 | 1,361,500 |
| 2006/01/19 | 5,600 | 5,670 | 5,550 | 5,600 | 2,406,500 |
| 2006/01/18 | 5,530 | 5,550 | 5,310 | 5,480 | 2,386,500 |
| 2006/01/17 | 5,760 | 5,760 | 5,620 | 5,630 | 1,771,000 |
| 2006/01/16 | 5,870 | 5,890 | 5,810 | 5,810 | 1,229,000 |
| 2006/01/13 | 6,090 | 6,090 | 5,900 | 5,930 | 2,536,500 |
| 2006/01/12 | 6,100 | 6,150 | 6,050 | 6,130 | 617,000 |
| 2006/01/11 | 6,060 | 6,110 | 5,970 | 6,110 | 1,292,000 |
| 2006/01/10 | 6,260 | 6,260 | 6,080 | 6,090 | 854,500 |
| 2006/01/06 | 6,230 | 6,250 | 6,190 | 6,240 | 816,000 |
| 2006/01/05 | 6,260 | 6,280 | 6,210 | 6,260 | 769,500 |
| 2006/01/04 | 6,230 | 6,240 | 6,120 | 6,210 | 427,000 |