コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 | 3,530 | 3,630 | 3,520 | 3,600 | 876,100 |
| 2006/12/28 | 3,450 | 3,510 | 3,450 | 3,510 | 758,000 |
| 2006/12/27 | 3,470 | 3,480 | 3,420 | 3,440 | 344,900 |
| 2006/12/26 | 3,430 | 3,480 | 3,410 | 3,470 | 499,700 |
| 2006/12/25 | 3,400 | 3,500 | 3,400 | 3,430 | 720,000 |
| 2006/12/22 | 3,290 | 3,390 | 3,280 | 3,390 | 520,400 |
| 2006/12/21 | 3,320 | 3,330 | 3,290 | 3,310 | 548,300 |
| 2006/12/20 | 3,320 | 3,350 | 3,290 | 3,330 | 595,800 |
| 2006/12/19 | 3,300 | 3,330 | 3,270 | 3,320 | 638,900 |
| 2006/12/18 | 3,360 | 3,370 | 3,300 | 3,330 | 508,600 |
| 2006/12/15 | 3,370 | 3,390 | 3,340 | 3,360 | 581,300 |
| 2006/12/14 | 3,320 | 3,350 | 3,280 | 3,350 | 548,400 |
| 2006/12/13 | 3,260 | 3,320 | 3,250 | 3,310 | 751,800 |
| 2006/12/12 | 3,250 | 3,280 | 3,230 | 3,240 | 610,100 |
| 2006/12/11 | 3,260 | 3,290 | 3,240 | 3,250 | 527,900 |
| 2006/12/08 | 3,250 | 3,320 | 3,230 | 3,260 | 3,045,000 |
| 2006/12/07 | 3,330 | 3,340 | 3,300 | 3,300 | 653,400 |
| 2006/12/06 | 3,340 | 3,350 | 3,280 | 3,280 | 771,600 |
| 2006/12/05 | 3,350 | 3,370 | 3,330 | 3,340 | 599,000 |
| 2006/12/04 | 3,350 | 3,370 | 3,310 | 3,350 | 783,000 |
| 2006/12/01 | 3,380 | 3,400 | 3,340 | 3,360 | 599,600 |
| 2006/11/30 | 3,330 | 3,350 | 3,290 | 3,330 | 579,900 |
| 2006/11/29 | 3,300 | 3,360 | 3,290 | 3,330 | 709,600 |
| 2006/11/28 | 3,210 | 3,290 | 3,210 | 3,270 | 747,800 |
| 2006/11/27 | 3,200 | 3,270 | 3,190 | 3,250 | 873,000 |
| 2006/11/24 | 3,280 | 3,280 | 3,210 | 3,250 | 1,012,600 |
| 2006/11/22 | 3,300 | 3,370 | 3,230 | 3,370 | 730,300 |
| 2006/11/21 | 3,300 | 3,360 | 3,290 | 3,350 | 846,300 |
| 2006/11/20 | 3,320 | 3,390 | 3,290 | 3,290 | 1,194,800 |
| 2006/11/17 | 3,390 | 3,390 | 3,320 | 3,320 | 1,121,300 |
| 2006/11/16 | 3,280 | 3,410 | 3,280 | 3,360 | 1,613,100 |
| 2006/11/15 | 3,230 | 3,290 | 3,210 | 3,270 | 706,400 |
| 2006/11/14 | 3,210 | 3,270 | 3,190 | 3,250 | 765,200 |
| 2006/11/13 | 3,150 | 3,200 | 3,100 | 3,140 | 830,200 |
| 2006/11/10 | 3,090 | 3,240 | 3,090 | 3,200 | 1,462,700 |
| 2006/11/09 | 3,100 | 3,140 | 3,090 | 3,130 | 529,300 |
| 2006/11/08 | 3,180 | 3,180 | 3,110 | 3,130 | 836,000 |
| 2006/11/07 | 3,200 | 3,240 | 3,160 | 3,160 | 555,700 |
| 2006/11/06 | 3,120 | 3,170 | 3,100 | 3,150 | 478,300 |
| 2006/11/02 | 3,150 | 3,180 | 3,120 | 3,150 | 589,600 |
| 2006/11/01 | 3,160 | 3,230 | 3,090 | 3,200 | 783,700 |
| 2006/10/31 | 3,060 | 3,250 | 3,050 | 3,230 | 1,186,100 |
| 2006/10/30 | 3,180 | 3,180 | 3,040 | 3,060 | 1,126,900 |
| 2006/10/27 | 3,210 | 3,250 | 3,160 | 3,190 | 790,700 |
| 2006/10/26 | 3,320 | 3,320 | 3,210 | 3,220 | 627,600 |
| 2006/10/25 | 3,330 | 3,340 | 3,280 | 3,310 | 407,100 |
| 2006/10/24 | 3,330 | 3,350 | 3,300 | 3,320 | 415,000 |
| 2006/10/23 | 3,270 | 3,350 | 3,240 | 3,300 | 623,400 |
| 2006/10/20 | 3,260 | 3,280 | 3,250 | 3,270 | 362,500 |
| 2006/10/19 | 3,300 | 3,310 | 3,270 | 3,290 | 703,800 |
| 2006/10/18 | 3,160 | 3,330 | 3,150 | 3,300 | 888,000 |
| 2006/10/17 | 3,200 | 3,210 | 3,150 | 3,180 | 947,400 |
| 2006/10/16 | 3,340 | 3,340 | 3,210 | 3,220 | 884,400 |
| 2006/10/13 | 3,260 | 3,300 | 3,240 | 3,280 | 1,455,800 |
| 2006/10/12 | 3,170 | 3,250 | 3,160 | 3,230 | 810,300 |
| 2006/10/11 | 3,170 | 3,220 | 3,120 | 3,160 | 806,000 |
| 2006/10/10 | 3,190 | 3,240 | 3,130 | 3,220 | 837,100 |
| 2006/10/06 | 3,180 | 3,240 | 3,160 | 3,220 | 1,987,900 |
| 2006/10/05 | 3,070 | 3,170 | 3,060 | 3,130 | 1,851,400 |
| 2006/10/04 | 3,000 | 3,040 | 2,995 | 3,000 | 922,200 |
| 2006/10/03 | 2,965 | 3,000 | 2,960 | 2,995 | 759,800 |
| 2006/10/02 | 2,980 | 3,000 | 2,950 | 2,965 | 809,700 |
| 2006/09/29 | 3,000 | 3,020 | 2,965 | 3,000 | 728,400 |
| 2006/09/28 | 2,940 | 2,990 | 2,930 | 2,990 | 987,400 |
| 2006/09/27 | 2,875 | 2,955 | 2,860 | 2,955 | 1,298,400 |
| 2006/09/26 | 2,815 | 2,855 | 2,775 | 2,850 | 730,300 |
| 2006/09/25 | 2,865 | 2,870 | 2,815 | 2,845 | 975,800 |
| 2006/09/22 | 2,835 | 2,895 | 2,835 | 2,880 | 660,700 |
| 2006/09/21 | 2,890 | 2,905 | 2,845 | 2,870 | 705,300 |
| 2006/09/20 | 2,830 | 2,890 | 2,830 | 2,870 | 829,700 |
| 2006/09/19 | 2,870 | 2,915 | 2,855 | 2,860 | 665,800 |
| 2006/09/15 | 2,880 | 2,880 | 2,820 | 2,830 | 849,100 |
| 2006/09/14 | 2,850 | 2,915 | 2,825 | 2,900 | 1,036,100 |
| 2006/09/13 | 2,895 | 2,910 | 2,815 | 2,830 | 758,100 |
| 2006/09/12 | 2,895 | 2,915 | 2,835 | 2,845 | 863,900 |
| 2006/09/11 | 2,905 | 2,915 | 2,860 | 2,865 | 1,026,300 |
| 2006/09/08 | 2,870 | 2,945 | 2,870 | 2,920 | 2,489,500 |
| 2006/09/07 | 2,890 | 2,925 | 2,880 | 2,900 | 977,200 |
| 2006/09/06 | 2,960 | 2,970 | 2,905 | 2,920 | 915,800 |
| 2006/09/05 | 2,970 | 2,990 | 2,960 | 2,975 | 500,600 |
| 2006/09/04 | 2,980 | 3,010 | 2,965 | 2,985 | 497,200 |
| 2006/09/01 | 2,955 | 2,980 | 2,940 | 2,965 | 437,300 |
| 2006/08/31 | 2,945 | 3,050 | 2,940 | 2,990 | 1,206,800 |
| 2006/08/30 | 2,970 | 2,970 | 2,885 | 2,945 | 1,019,800 |
| 2006/08/29 | 3,000 | 3,010 | 2,955 | 2,970 | 503,800 |
| 2006/08/28 | 3,020 | 3,030 | 2,970 | 2,980 | 775,900 |
| 2006/08/25 | 2,975 | 3,060 | 2,965 | 3,040 | 1,358,500 |
| 2006/08/24 | 2,970 | 2,990 | 2,920 | 2,970 | 660,800 |
| 2006/08/23 | 2,930 | 2,975 | 2,930 | 2,960 | 647,200 |
| 2006/08/22 | 2,880 | 2,955 | 2,865 | 2,920 | 908,500 |
| 2006/08/21 | 2,895 | 2,970 | 2,885 | 2,920 | 821,900 |
| 2006/08/18 | 2,890 | 2,910 | 2,845 | 2,875 | 1,283,000 |
| 2006/08/17 | 2,950 | 2,970 | 2,900 | 2,910 | 818,100 |
| 2006/08/16 | 3,000 | 3,010 | 2,965 | 2,975 | 1,182,100 |
| 2006/08/15 | 2,960 | 2,980 | 2,925 | 2,930 | 1,032,700 |
| 2006/08/14 | 2,910 | 3,040 | 2,905 | 3,010 | 1,274,700 |
| 2006/08/11 | 2,880 | 2,920 | 2,845 | 2,900 | 1,312,100 |
| 2006/08/10 | 2,900 | 2,915 | 2,855 | 2,870 | 823,900 |
| 2006/08/09 | 2,830 | 2,960 | 2,805 | 2,945 | 1,274,900 |
| 2006/08/08 | 2,770 | 2,835 | 2,760 | 2,820 | 855,200 |
| 2006/08/07 | 2,800 | 2,810 | 2,730 | 2,730 | 837,600 |
| 2006/08/04 | 2,820 | 2,850 | 2,810 | 2,840 | 541,900 |
| 2006/08/03 | 2,840 | 2,840 | 2,800 | 2,820 | 686,900 |
| 2006/08/02 | 2,760 | 2,835 | 2,740 | 2,835 | 1,173,900 |
| 2006/08/01 | 2,750 | 2,785 | 2,730 | 2,740 | 1,330,800 |
| 2006/07/31 | 2,830 | 2,830 | 2,760 | 2,790 | 1,510,900 |
| 2006/07/28 | 2,585 | 2,840 | 2,585 | 2,835 | 3,117,800 |
| 2006/07/27 | 2,520 | 2,570 | 2,495 | 2,555 | 741,200 |
| 2006/07/26 | 2,535 | 2,585 | 2,495 | 2,500 | 808,800 |
| 2006/07/25 | 2,550 | 2,550 | 2,505 | 2,510 | 612,600 |
| 2006/07/24 | 2,525 | 2,535 | 2,460 | 2,510 | 724,200 |
| 2006/07/21 | 2,475 | 2,530 | 2,470 | 2,510 | 594,600 |
| 2006/07/20 | 2,480 | 2,505 | 2,480 | 2,490 | 1,054,100 |
| 2006/07/19 | 2,495 | 2,515 | 2,420 | 2,435 | 1,275,200 |
| 2006/07/18 | 2,460 | 2,480 | 2,425 | 2,455 | 1,276,600 |
| 2006/07/14 | 2,505 | 2,510 | 2,450 | 2,475 | 1,543,300 |
| 2006/07/13 | 2,525 | 2,560 | 2,500 | 2,530 | 1,198,700 |
| 2006/07/12 | 2,535 | 2,540 | 2,515 | 2,520 | 788,000 |
| 2006/07/11 | 2,530 | 2,550 | 2,505 | 2,535 | 732,800 |
| 2006/07/10 | 2,515 | 2,540 | 2,485 | 2,530 | 761,300 |
| 2006/07/07 | 2,545 | 2,545 | 2,500 | 2,510 | 637,700 |
| 2006/07/06 | 2,530 | 2,550 | 2,520 | 2,520 | 709,900 |
| 2006/07/05 | 2,540 | 2,560 | 2,535 | 2,555 | 613,300 |
| 2006/07/04 | 2,570 | 2,585 | 2,555 | 2,570 | 701,300 |
| 2006/07/03 | 2,545 | 2,565 | 2,530 | 2,550 | 850,100 |
| 2006/06/30 | 2,575 | 2,575 | 2,505 | 2,525 | 1,037,200 |
| 2006/06/29 | 2,520 | 2,530 | 2,490 | 2,505 | 1,162,700 |
| 2006/06/28 | 2,500 | 2,555 | 2,485 | 2,525 | 3,015,200 |
| 2006/06/27 | 2,400 | 2,475 | 2,395 | 2,460 | 1,418,200 |
| 2006/06/26 | 2,400 | 2,400 | 2,365 | 2,390 | 717,000 |
| 2006/06/23 | 2,380 | 2,385 | 2,345 | 2,375 | 722,000 |
| 2006/06/22 | 2,365 | 2,385 | 2,345 | 2,385 | 1,146,800 |
| 2006/06/21 | 2,385 | 2,385 | 2,330 | 2,360 | 1,159,400 |
| 2006/06/20 | 2,390 | 2,415 | 2,360 | 2,360 | 1,093,000 |
| 2006/06/19 | 2,355 | 2,395 | 2,350 | 2,385 | 1,486,000 |
| 2006/06/16 | 2,430 | 2,455 | 2,365 | 2,370 | 1,603,900 |
| 2006/06/15 | 2,415 | 2,455 | 2,415 | 2,425 | 1,424,200 |
| 2006/06/14 | 2,415 | 2,435 | 2,370 | 2,405 | 2,069,200 |
| 2006/06/13 | 2,455 | 2,500 | 2,425 | 2,425 | 1,170,100 |
| 2006/06/12 | 2,465 | 2,545 | 2,435 | 2,520 | 1,637,000 |
| 2006/06/09 | 2,450 | 2,485 | 2,415 | 2,440 | 4,197,200 |
| 2006/06/08 | 2,640 | 2,665 | 2,540 | 2,570 | 1,092,700 |
| 2006/06/07 | 2,590 | 2,665 | 2,585 | 2,610 | 773,100 |
| 2006/06/06 | 2,640 | 2,640 | 2,605 | 2,625 | 479,700 |
| 2006/06/05 | 2,625 | 2,665 | 2,600 | 2,635 | 631,700 |
| 2006/06/02 | 2,620 | 2,665 | 2,595 | 2,665 | 1,055,600 |
| 2006/06/01 | 2,620 | 2,665 | 2,565 | 2,580 | 818,000 |
| 2006/05/31 | 2,635 | 2,635 | 2,565 | 2,610 | 802,200 |
| 2006/05/30 | 2,685 | 2,685 | 2,615 | 2,645 | 592,700 |
| 2006/05/29 | 2,690 | 2,720 | 2,660 | 2,675 | 784,100 |
| 2006/05/26 | 2,580 | 2,680 | 2,575 | 2,650 | 1,895,300 |
| 2006/05/25 | 2,590 | 2,595 | 2,500 | 2,510 | 1,355,300 |
| 2006/05/24 | 2,615 | 2,615 | 2,545 | 2,600 | 1,299,500 |
| 2006/05/23 | 2,615 | 2,710 | 2,585 | 2,625 | 1,289,400 |
| 2006/05/22 | 2,710 | 2,770 | 2,635 | 2,655 | 927,600 |
| 2006/05/19 | 2,705 | 2,765 | 2,680 | 2,725 | 1,004,500 |
| 2006/05/18 | 2,630 | 2,790 | 2,630 | 2,735 | 2,076,800 |
| 2006/05/17 | 2,630 | 2,650 | 2,530 | 2,605 | 1,465,800 |
| 2006/05/16 | 2,675 | 2,750 | 2,605 | 2,625 | 1,446,600 |
| 2006/05/15 | 2,610 | 2,770 | 2,605 | 2,725 | 1,509,900 |
| 2006/05/12 | 2,765 | 2,775 | 2,690 | 2,695 | 1,156,800 |
| 2006/05/11 | 2,785 | 2,850 | 2,785 | 2,805 | 889,900 |
| 2006/05/10 | 2,830 | 2,885 | 2,805 | 2,825 | 818,100 |
| 2006/05/09 | 2,905 | 2,920 | 2,835 | 2,870 | 715,700 |
| 2006/05/08 | 2,920 | 2,960 | 2,880 | 2,930 | 772,000 |
| 2006/05/02 | 2,850 | 2,915 | 2,825 | 2,895 | 614,700 |
| 2006/05/01 | 2,900 | 2,905 | 2,855 | 2,865 | 430,000 |
| 2006/04/28 | 2,955 | 2,960 | 2,860 | 2,915 | 870,200 |
| 2006/04/27 | 2,970 | 2,975 | 2,935 | 2,960 | 1,162,900 |
| 2006/04/26 | 2,875 | 2,975 | 2,870 | 2,910 | 1,712,400 |
| 2006/04/25 | 2,845 | 2,850 | 2,785 | 2,810 | 786,400 |
| 2006/04/24 | 2,845 | 2,845 | 2,760 | 2,805 | 1,465,200 |
| 2006/04/21 | 2,875 | 2,880 | 2,835 | 2,855 | 962,200 |
| 2006/04/20 | 2,910 | 2,930 | 2,820 | 2,835 | 1,122,300 |
| 2006/04/19 | 2,930 | 2,930 | 2,880 | 2,890 | 871,700 |
| 2006/04/18 | 2,855 | 2,910 | 2,830 | 2,890 | 832,800 |
| 2006/04/17 | 2,900 | 2,925 | 2,885 | 2,890 | 438,000 |
| 2006/04/14 | 2,990 | 2,990 | 2,875 | 2,930 | 1,322,100 |
| 2006/04/13 | 2,950 | 2,965 | 2,930 | 2,960 | 502,200 |
| 2006/04/12 | 2,975 | 2,975 | 2,940 | 2,955 | 597,000 |
| 2006/04/11 | 2,990 | 2,995 | 2,970 | 2,980 | 459,000 |
| 2006/04/10 | 2,995 | 3,000 | 2,970 | 2,985 | 462,800 |
| 2006/04/07 | 2,985 | 3,020 | 2,960 | 3,000 | 824,500 |
| 2006/04/06 | 2,970 | 2,970 | 2,925 | 2,965 | 864,600 |
| 2006/04/05 | 2,975 | 2,995 | 2,935 | 2,955 | 739,800 |
| 2006/04/04 | 2,935 | 2,990 | 2,925 | 2,960 | 888,100 |
| 2006/04/03 | 2,970 | 2,985 | 2,945 | 2,975 | 656,300 |
| 2006/03/31 | 3,000 | 3,010 | 2,950 | 2,965 | 707,600 |
| 2006/03/30 | 3,000 | 3,050 | 2,980 | 3,020 | 640,200 |
| 2006/03/29 | 2,975 | 3,010 | 2,955 | 3,000 | 672,900 |
| 2006/03/28 | 2,960 | 2,990 | 2,935 | 2,990 | 1,041,500 |
| 2006/03/27 | 3,020 | 3,090 | 3,020 | 3,040 | 468,100 |
| 2006/03/24 | 3,050 | 3,070 | 3,020 | 3,050 | 407,000 |
| 2006/03/23 | 3,070 | 3,110 | 3,020 | 3,030 | 933,300 |
| 2006/03/22 | 3,020 | 3,070 | 3,000 | 3,020 | 508,600 |
| 2006/03/20 | 3,050 | 3,090 | 3,020 | 3,050 | 676,100 |
| 2006/03/17 | 3,030 | 3,060 | 3,000 | 3,050 | 669,400 |
| 2006/03/16 | 3,000 | 3,020 | 2,970 | 3,020 | 928,600 |
| 2006/03/15 | 3,000 | 3,020 | 2,990 | 3,020 | 558,000 |
| 2006/03/14 | 3,030 | 3,040 | 3,000 | 3,010 | 746,800 |
| 2006/03/13 | 3,030 | 3,060 | 2,990 | 3,010 | 892,200 |
| 2006/03/10 | 2,970 | 3,080 | 2,960 | 2,985 | 4,165,100 |
| 2006/03/09 | 2,905 | 2,950 | 2,900 | 2,940 | 1,101,800 |
| 2006/03/08 | 2,900 | 2,940 | 2,880 | 2,880 | 905,400 |
| 2006/03/07 | 2,925 | 2,945 | 2,905 | 2,915 | 898,000 |
| 2006/03/06 | 2,870 | 2,925 | 2,865 | 2,920 | 682,600 |
| 2006/03/03 | 2,865 | 2,925 | 2,865 | 2,875 | 658,000 |
| 2006/03/02 | 2,940 | 2,960 | 2,880 | 2,905 | 892,300 |
| 2006/03/01 | 2,870 | 2,935 | 2,850 | 2,925 | 963,000 |
| 2006/02/28 | 2,815 | 2,885 | 2,805 | 2,885 | 973,400 |
| 2006/02/27 | 2,915 | 2,935 | 2,810 | 2,810 | 919,600 |
| 2006/02/24 | 2,885 | 2,910 | 2,840 | 2,875 | 586,400 |
| 2006/02/23 | 2,855 | 2,895 | 2,845 | 2,890 | 896,100 |
| 2006/02/22 | 2,850 | 2,865 | 2,820 | 2,825 | 776,100 |
| 2006/02/21 | 2,810 | 2,850 | 2,805 | 2,850 | 994,200 |
| 2006/02/20 | 2,765 | 2,840 | 2,765 | 2,815 | 1,123,800 |
| 2006/02/17 | 2,880 | 2,880 | 2,745 | 2,795 | 1,324,700 |
| 2006/02/16 | 2,820 | 2,885 | 2,810 | 2,880 | 1,339,900 |
| 2006/02/15 | 2,860 | 2,860 | 2,765 | 2,780 | 991,600 |
| 2006/02/14 | 2,740 | 2,870 | 2,735 | 2,860 | 2,170,000 |
| 2006/02/13 | 2,700 | 2,765 | 2,680 | 2,730 | 1,555,700 |
| 2006/02/10 | 2,695 | 2,740 | 2,675 | 2,695 | 2,253,100 |
| 2006/02/09 | 2,610 | 2,695 | 2,600 | 2,665 | 1,105,900 |
| 2006/02/08 | 2,605 | 2,670 | 2,600 | 2,600 | 1,109,500 |
| 2006/02/07 | 2,575 | 2,585 | 2,530 | 2,575 | 1,326,500 |
| 2006/02/06 | 2,655 | 2,670 | 2,540 | 2,575 | 1,817,500 |
| 2006/02/03 | 2,685 | 2,705 | 2,660 | 2,695 | 690,100 |
| 2006/02/02 | 2,630 | 2,680 | 2,630 | 2,680 | 606,700 |
| 2006/02/01 | 2,640 | 2,670 | 2,625 | 2,625 | 440,500 |
| 2006/01/31 | 2,690 | 2,695 | 2,650 | 2,655 | 452,600 |
| 2006/01/30 | 2,695 | 2,735 | 2,655 | 2,655 | 696,600 |
| 2006/01/27 | 2,625 | 2,670 | 2,600 | 2,670 | 664,300 |
| 2006/01/26 | 2,600 | 2,630 | 2,565 | 2,600 | 515,600 |
| 2006/01/25 | 2,625 | 2,640 | 2,595 | 2,595 | 565,900 |
| 2006/01/24 | 2,560 | 2,595 | 2,560 | 2,590 | 353,500 |
| 2006/01/23 | 2,430 | 2,580 | 2,430 | 2,560 | 883,800 |
| 2006/01/20 | 2,640 | 2,645 | 2,580 | 2,590 | 863,500 |
| 2006/01/19 | 2,605 | 2,670 | 2,565 | 2,645 | 959,900 |
| 2006/01/18 | 2,620 | 2,660 | 2,525 | 2,600 | 1,498,500 |
| 2006/01/17 | 2,700 | 2,710 | 2,605 | 2,605 | 676,200 |
| 2006/01/16 | 2,725 | 2,760 | 2,710 | 2,730 | 484,900 |
| 2006/01/13 | 2,755 | 2,760 | 2,700 | 2,755 | 1,411,200 |
| 2006/01/12 | 2,735 | 2,765 | 2,695 | 2,725 | 1,058,900 |
| 2006/01/11 | 2,675 | 2,740 | 2,635 | 2,735 | 885,300 |
| 2006/01/10 | 2,725 | 2,735 | 2,680 | 2,680 | 851,300 |
| 2006/01/06 | 2,700 | 2,745 | 2,670 | 2,715 | 914,000 |
| 2006/01/05 | 2,765 | 2,770 | 2,700 | 2,700 | 828,000 |
| 2006/01/04 | 2,635 | 2,730 | 2,630 | 2,725 | 718,100 |