オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 | 1,507 | 1,522 | 1,505 | 1,519 | 354,000 |
| 2006/12/28 | 1,514 | 1,516 | 1,485 | 1,499 | 889,000 |
| 2006/12/27 | 1,521 | 1,545 | 1,516 | 1,519 | 590,000 |
| 2006/12/26 | 1,525 | 1,533 | 1,511 | 1,528 | 530,000 |
| 2006/12/25 | 1,521 | 1,541 | 1,518 | 1,525 | 371,000 |
| 2006/12/22 | 1,549 | 1,559 | 1,529 | 1,539 | 758,000 |
| 2006/12/21 | 1,579 | 1,581 | 1,560 | 1,572 | 361,000 |
| 2006/12/20 | 1,589 | 1,593 | 1,565 | 1,587 | 484,000 |
| 2006/12/19 | 1,584 | 1,590 | 1,561 | 1,569 | 530,000 |
| 2006/12/18 | 1,590 | 1,599 | 1,576 | 1,599 | 457,000 |
| 2006/12/15 | 1,598 | 1,609 | 1,591 | 1,591 | 583,000 |
| 2006/12/14 | 1,598 | 1,598 | 1,579 | 1,598 | 364,000 |
| 2006/12/13 | 1,600 | 1,605 | 1,585 | 1,597 | 504,000 |
| 2006/12/12 | 1,590 | 1,607 | 1,589 | 1,604 | 545,000 |
| 2006/12/11 | 1,582 | 1,593 | 1,574 | 1,591 | 683,000 |
| 2006/12/08 | 1,600 | 1,605 | 1,580 | 1,582 | 749,000 |
| 2006/12/07 | 1,590 | 1,600 | 1,570 | 1,592 | 725,000 |
| 2006/12/06 | 1,577 | 1,594 | 1,568 | 1,594 | 681,000 |
| 2006/12/05 | 1,584 | 1,584 | 1,562 | 1,563 | 690,000 |
| 2006/12/04 | 1,550 | 1,590 | 1,544 | 1,583 | 843,000 |
| 2006/12/01 | 1,558 | 1,562 | 1,532 | 1,543 | 538,000 |
| 2006/11/30 | 1,512 | 1,553 | 1,512 | 1,553 | 776,000 |
| 2006/11/29 | 1,505 | 1,512 | 1,495 | 1,509 | 473,000 |
| 2006/11/28 | 1,460 | 1,497 | 1,445 | 1,494 | 950,000 |
| 2006/11/27 | 1,427 | 1,476 | 1,427 | 1,471 | 775,000 |
| 2006/11/24 | 1,423 | 1,440 | 1,410 | 1,434 | 383,000 |
| 2006/11/22 | 1,380 | 1,431 | 1,377 | 1,429 | 747,000 |
| 2006/11/21 | 1,416 | 1,416 | 1,385 | 1,394 | 915,000 |
| 2006/11/20 | 1,493 | 1,493 | 1,430 | 1,432 | 658,000 |
| 2006/11/17 | 1,490 | 1,512 | 1,488 | 1,493 | 1,295,000 |
| 2006/11/16 | 1,509 | 1,509 | 1,480 | 1,482 | 617,000 |
| 2006/11/15 | 1,526 | 1,532 | 1,505 | 1,509 | 717,000 |
| 2006/11/14 | 1,509 | 1,534 | 1,502 | 1,524 | 1,028,000 |
| 2006/11/13 | 1,527 | 1,527 | 1,500 | 1,505 | 920,000 |
| 2006/11/10 | 1,547 | 1,558 | 1,520 | 1,522 | 864,000 |
| 2006/11/09 | 1,570 | 1,585 | 1,560 | 1,568 | 650,000 |
| 2006/11/08 | 1,605 | 1,616 | 1,573 | 1,574 | 798,000 |
| 2006/11/07 | 1,638 | 1,653 | 1,625 | 1,626 | 520,000 |
| 2006/11/06 | 1,620 | 1,646 | 1,620 | 1,638 | 507,000 |
| 2006/11/02 | 1,615 | 1,639 | 1,603 | 1,636 | 525,000 |
| 2006/11/01 | 1,614 | 1,623 | 1,595 | 1,615 | 312,000 |
| 2006/10/31 | 1,600 | 1,614 | 1,586 | 1,604 | 500,000 |
| 2006/10/30 | 1,617 | 1,618 | 1,582 | 1,610 | 561,000 |
| 2006/10/27 | 1,650 | 1,650 | 1,616 | 1,623 | 532,000 |
| 2006/10/26 | 1,649 | 1,649 | 1,623 | 1,646 | 601,000 |
| 2006/10/25 | 1,650 | 1,651 | 1,623 | 1,627 | 518,000 |
| 2006/10/24 | 1,633 | 1,650 | 1,627 | 1,633 | 410,000 |
| 2006/10/23 | 1,618 | 1,633 | 1,614 | 1,632 | 456,000 |
| 2006/10/20 | 1,630 | 1,636 | 1,606 | 1,618 | 480,000 |
| 2006/10/19 | 1,583 | 1,626 | 1,583 | 1,618 | 803,000 |
| 2006/10/18 | 1,620 | 1,620 | 1,576 | 1,594 | 1,459,000 |
| 2006/10/17 | 1,620 | 1,632 | 1,596 | 1,620 | 1,075,000 |
| 2006/10/16 | 1,630 | 1,644 | 1,621 | 1,640 | 1,629,000 |
| 2006/10/13 | 1,684 | 1,688 | 1,616 | 1,626 | 2,861,000 |
| 2006/10/12 | 1,711 | 1,711 | 1,682 | 1,703 | 909,000 |
| 2006/10/11 | 1,712 | 1,731 | 1,688 | 1,698 | 709,000 |
| 2006/10/10 | 1,728 | 1,733 | 1,698 | 1,709 | 955,000 |
| 2006/10/06 | 1,747 | 1,754 | 1,740 | 1,743 | 968,000 |
| 2006/10/05 | 1,728 | 1,760 | 1,728 | 1,756 | 1,494,000 |
| 2006/10/04 | 1,688 | 1,744 | 1,688 | 1,721 | 1,944,000 |
| 2006/10/03 | 1,700 | 1,700 | 1,658 | 1,668 | 535,000 |
| 2006/10/02 | 1,676 | 1,707 | 1,670 | 1,697 | 1,126,000 |
| 2006/09/29 | 1,642 | 1,698 | 1,641 | 1,698 | 1,252,000 |
| 2006/09/28 | 1,590 | 1,640 | 1,575 | 1,637 | 698,000 |
| 2006/09/27 | 1,569 | 1,589 | 1,546 | 1,588 | 776,000 |
| 2006/09/26 | 1,552 | 1,565 | 1,537 | 1,545 | 397,000 |
| 2006/09/25 | 1,576 | 1,577 | 1,527 | 1,552 | 779,000 |
| 2006/09/22 | 1,590 | 1,591 | 1,560 | 1,588 | 1,120,000 |
| 2006/09/21 | 1,538 | 1,580 | 1,535 | 1,573 | 1,207,000 |
| 2006/09/20 | 1,525 | 1,531 | 1,510 | 1,523 | 500,000 |
| 2006/09/19 | 1,562 | 1,562 | 1,520 | 1,523 | 655,000 |
| 2006/09/15 | 1,583 | 1,585 | 1,543 | 1,553 | 710,000 |
| 2006/09/14 | 1,559 | 1,574 | 1,541 | 1,566 | 844,000 |
| 2006/09/13 | 1,587 | 1,602 | 1,558 | 1,564 | 469,000 |
| 2006/09/12 | 1,595 | 1,600 | 1,574 | 1,574 | 670,000 |
| 2006/09/11 | 1,612 | 1,617 | 1,592 | 1,592 | 807,000 |
| 2006/09/08 | 1,605 | 1,615 | 1,579 | 1,601 | 743,000 |
| 2006/09/07 | 1,623 | 1,635 | 1,603 | 1,605 | 402,000 |
| 2006/09/06 | 1,628 | 1,639 | 1,615 | 1,623 | 546,000 |
| 2006/09/05 | 1,650 | 1,654 | 1,635 | 1,643 | 540,000 |
| 2006/09/04 | 1,649 | 1,668 | 1,646 | 1,648 | 821,000 |
| 2006/09/01 | 1,641 | 1,650 | 1,634 | 1,643 | 506,000 |
| 2006/08/31 | 1,626 | 1,652 | 1,619 | 1,641 | 751,000 |
| 2006/08/30 | 1,651 | 1,652 | 1,621 | 1,630 | 627,000 |
| 2006/08/29 | 1,639 | 1,664 | 1,637 | 1,651 | 433,000 |
| 2006/08/28 | 1,666 | 1,666 | 1,617 | 1,637 | 669,000 |
| 2006/08/25 | 1,705 | 1,705 | 1,663 | 1,665 | 471,000 |
| 2006/08/24 | 1,698 | 1,708 | 1,670 | 1,675 | 287,000 |
| 2006/08/23 | 1,702 | 1,705 | 1,680 | 1,698 | 560,000 |
| 2006/08/22 | 1,704 | 1,719 | 1,690 | 1,701 | 795,000 |
| 2006/08/21 | 1,743 | 1,745 | 1,689 | 1,708 | 1,413,000 |
| 2006/08/18 | 1,728 | 1,755 | 1,701 | 1,750 | 954,000 |
| 2006/08/17 | 1,754 | 1,763 | 1,716 | 1,728 | 1,012,000 |
| 2006/08/16 | 1,733 | 1,765 | 1,733 | 1,756 | 648,000 |
| 2006/08/15 | 1,711 | 1,735 | 1,708 | 1,719 | 708,000 |
| 2006/08/14 | 1,657 | 1,716 | 1,640 | 1,712 | 1,034,000 |
| 2006/08/11 | 1,604 | 1,643 | 1,603 | 1,627 | 828,000 |
| 2006/08/10 | 1,570 | 1,616 | 1,570 | 1,603 | 1,264,000 |
| 2006/08/09 | 1,550 | 1,566 | 1,538 | 1,554 | 889,000 |
| 2006/08/08 | 1,550 | 1,564 | 1,538 | 1,564 | 679,000 |
| 2006/08/07 | 1,584 | 1,597 | 1,557 | 1,558 | 429,000 |
| 2006/08/04 | 1,602 | 1,602 | 1,577 | 1,583 | 384,000 |
| 2006/08/03 | 1,615 | 1,615 | 1,586 | 1,601 | 907,000 |
| 2006/08/02 | 1,561 | 1,593 | 1,551 | 1,585 | 698,000 |
| 2006/08/01 | 1,543 | 1,579 | 1,533 | 1,553 | 644,000 |
| 2006/07/31 | 1,515 | 1,541 | 1,506 | 1,524 | 743,000 |
| 2006/07/28 | 1,501 | 1,529 | 1,475 | 1,515 | 396,000 |
| 2006/07/27 | 1,488 | 1,513 | 1,452 | 1,500 | 836,000 |
| 2006/07/26 | 1,524 | 1,532 | 1,480 | 1,489 | 970,000 |
| 2006/07/25 | 1,513 | 1,535 | 1,504 | 1,517 | 654,000 |
| 2006/07/24 | 1,527 | 1,529 | 1,495 | 1,509 | 1,075,000 |
| 2006/07/21 | 1,567 | 1,587 | 1,541 | 1,557 | 681,000 |
| 2006/07/20 | 1,592 | 1,610 | 1,571 | 1,594 | 1,184,000 |
| 2006/07/19 | 1,590 | 1,600 | 1,506 | 1,509 | 1,361,000 |
| 2006/07/18 | 1,634 | 1,635 | 1,577 | 1,577 | 1,481,000 |
| 2006/07/14 | 1,575 | 1,626 | 1,550 | 1,619 | 1,912,000 |
| 2006/07/13 | 1,650 | 1,696 | 1,642 | 1,656 | 667,000 |
| 2006/07/12 | 1,719 | 1,719 | 1,661 | 1,691 | 553,000 |
| 2006/07/11 | 1,715 | 1,745 | 1,682 | 1,719 | 721,000 |
| 2006/07/10 | 1,724 | 1,743 | 1,700 | 1,743 | 765,000 |
| 2006/07/07 | 1,735 | 1,752 | 1,712 | 1,726 | 265,000 |
| 2006/07/06 | 1,730 | 1,738 | 1,696 | 1,715 | 552,000 |
| 2006/07/05 | 1,769 | 1,774 | 1,745 | 1,745 | 340,000 |
| 2006/07/04 | 1,774 | 1,783 | 1,762 | 1,779 | 336,000 |
| 2006/07/03 | 1,766 | 1,768 | 1,749 | 1,756 | 289,000 |
| 2006/06/30 | 1,775 | 1,777 | 1,740 | 1,761 | 681,000 |
| 2006/06/29 | 1,690 | 1,735 | 1,689 | 1,720 | 736,000 |
| 2006/06/28 | 1,696 | 1,697 | 1,663 | 1,679 | 478,000 |
| 2006/06/27 | 1,698 | 1,721 | 1,690 | 1,709 | 437,000 |
| 2006/06/26 | 1,669 | 1,693 | 1,667 | 1,693 | 580,000 |
| 2006/06/23 | 1,670 | 1,685 | 1,654 | 1,668 | 1,029,000 |
| 2006/06/22 | 1,690 | 1,707 | 1,683 | 1,700 | 637,000 |
| 2006/06/21 | 1,700 | 1,704 | 1,670 | 1,680 | 493,000 |
| 2006/06/20 | 1,718 | 1,724 | 1,691 | 1,700 | 551,000 |
| 2006/06/19 | 1,730 | 1,733 | 1,705 | 1,710 | 491,000 |
| 2006/06/16 | 1,669 | 1,733 | 1,669 | 1,733 | 649,000 |
| 2006/06/15 | 1,665 | 1,686 | 1,635 | 1,648 | 451,000 |
| 2006/06/14 | 1,604 | 1,674 | 1,601 | 1,665 | 1,132,000 |
| 2006/06/13 | 1,640 | 1,650 | 1,603 | 1,603 | 568,000 |
| 2006/06/12 | 1,643 | 1,677 | 1,630 | 1,670 | 385,000 |
| 2006/06/09 | 1,687 | 1,687 | 1,610 | 1,658 | 1,014,000 |
| 2006/06/08 | 1,630 | 1,645 | 1,610 | 1,627 | 1,016,000 |
| 2006/06/07 | 1,705 | 1,705 | 1,661 | 1,661 | 841,000 |
| 2006/06/06 | 1,719 | 1,728 | 1,698 | 1,710 | 945,000 |
| 2006/06/05 | 1,710 | 1,758 | 1,673 | 1,730 | 1,093,000 |
| 2006/06/02 | 1,699 | 1,715 | 1,640 | 1,709 | 1,076,000 |
| 2006/06/01 | 1,705 | 1,735 | 1,664 | 1,677 | 805,000 |
| 2006/05/31 | 1,735 | 1,749 | 1,645 | 1,645 | 1,319,000 |
| 2006/05/30 | 1,762 | 1,764 | 1,746 | 1,754 | 797,000 |
| 2006/05/29 | 1,771 | 1,786 | 1,744 | 1,746 | 665,000 |
| 2006/05/26 | 1,730 | 1,763 | 1,730 | 1,752 | 673,000 |
| 2006/05/25 | 1,721 | 1,735 | 1,709 | 1,722 | 681,000 |
| 2006/05/24 | 1,723 | 1,730 | 1,685 | 1,724 | 1,045,000 |
| 2006/05/23 | 1,755 | 1,768 | 1,727 | 1,730 | 798,000 |
| 2006/05/22 | 1,894 | 1,894 | 1,776 | 1,785 | 1,610,000 |
| 2006/05/19 | 1,745 | 1,784 | 1,739 | 1,775 | 1,171,000 |
| 2006/05/18 | 1,730 | 1,760 | 1,727 | 1,748 | 1,590,000 |
| 2006/05/17 | 1,805 | 1,820 | 1,753 | 1,787 | 854,000 |
| 2006/05/16 | 1,859 | 1,860 | 1,805 | 1,809 | 416,000 |
| 2006/05/15 | 1,846 | 1,872 | 1,815 | 1,836 | 784,000 |
| 2006/05/12 | 1,866 | 1,866 | 1,834 | 1,845 | 931,000 |
| 2006/05/11 | 1,912 | 1,921 | 1,886 | 1,894 | 912,000 |
| 2006/05/10 | 1,965 | 1,977 | 1,905 | 1,916 | 884,000 |
| 2006/05/09 | 1,971 | 1,981 | 1,963 | 1,967 | 717,000 |
| 2006/05/08 | 1,971 | 1,975 | 1,958 | 1,965 | 676,000 |
| 2006/05/02 | 1,945 | 1,965 | 1,939 | 1,955 | 581,000 |
| 2006/05/01 | 1,939 | 1,943 | 1,914 | 1,937 | 752,000 |
| 2006/04/28 | 1,911 | 1,928 | 1,884 | 1,922 | 1,805,000 |
| 2006/04/27 | 1,904 | 1,922 | 1,878 | 1,881 | 1,093,000 |
| 2006/04/26 | 1,924 | 1,933 | 1,879 | 1,916 | 1,308,000 |
| 2006/04/25 | 1,890 | 1,925 | 1,875 | 1,920 | 1,043,000 |
| 2006/04/24 | 1,900 | 1,901 | 1,865 | 1,870 | 1,443,000 |
| 2006/04/21 | 1,932 | 1,942 | 1,893 | 1,905 | 1,543,000 |
| 2006/04/20 | 1,936 | 1,963 | 1,910 | 1,931 | 3,070,000 |
| 2006/04/19 | 1,960 | 1,985 | 1,930 | 1,930 | 2,739,000 |
| 2006/04/18 | 2,065 | 2,075 | 2,005 | 2,070 | 1,265,000 |
| 2006/04/17 | 2,190 | 2,190 | 2,120 | 2,125 | 318,000 |
| 2006/04/14 | 2,170 | 2,170 | 2,130 | 2,160 | 229,000 |
| 2006/04/13 | 2,170 | 2,185 | 2,120 | 2,135 | 347,000 |
| 2006/04/12 | 2,185 | 2,195 | 2,160 | 2,160 | 288,000 |
| 2006/04/11 | 2,220 | 2,220 | 2,190 | 2,210 | 428,000 |
| 2006/04/10 | 2,155 | 2,205 | 2,150 | 2,195 | 534,000 |
| 2006/04/07 | 2,150 | 2,185 | 2,140 | 2,175 | 442,000 |
| 2006/04/06 | 2,130 | 2,150 | 2,120 | 2,145 | 323,000 |
| 2006/04/05 | 2,095 | 2,155 | 2,090 | 2,090 | 667,000 |
| 2006/04/04 | 2,080 | 2,100 | 2,060 | 2,065 | 452,000 |
| 2006/04/03 | 2,045 | 2,075 | 2,045 | 2,060 | 620,000 |
| 2006/03/31 | 2,090 | 2,100 | 2,060 | 2,080 | 328,000 |
| 2006/03/30 | 2,120 | 2,130 | 2,070 | 2,085 | 489,000 |
| 2006/03/29 | 2,090 | 2,120 | 2,075 | 2,115 | 259,000 |
| 2006/03/28 | 2,090 | 2,115 | 2,080 | 2,095 | 395,000 |
| 2006/03/27 | 2,095 | 2,135 | 2,090 | 2,100 | 470,000 |
| 2006/03/24 | 2,135 | 2,135 | 2,110 | 2,110 | 237,000 |
| 2006/03/23 | 2,145 | 2,155 | 2,130 | 2,130 | 234,000 |
| 2006/03/22 | 2,150 | 2,160 | 2,130 | 2,155 | 540,000 |
| 2006/03/20 | 2,080 | 2,160 | 2,070 | 2,120 | 593,000 |
| 2006/03/17 | 2,040 | 2,070 | 2,030 | 2,040 | 553,000 |
| 2006/03/16 | 2,040 | 2,050 | 2,010 | 2,020 | 410,000 |
| 2006/03/15 | 2,030 | 2,035 | 2,010 | 2,020 | 328,000 |
| 2006/03/14 | 2,025 | 2,040 | 1,993 | 2,000 | 303,000 |
| 2006/03/13 | 2,005 | 2,045 | 2,000 | 2,020 | 467,000 |
| 2006/03/10 | 1,930 | 1,967 | 1,923 | 1,950 | 1,212,000 |
| 2006/03/09 | 1,890 | 1,918 | 1,883 | 1,900 | 470,000 |
| 2006/03/08 | 1,880 | 1,880 | 1,820 | 1,860 | 612,000 |
| 2006/03/07 | 1,895 | 1,895 | 1,850 | 1,885 | 511,000 |
| 2006/03/06 | 1,852 | 1,874 | 1,815 | 1,865 | 941,000 |
| 2006/03/03 | 1,880 | 1,905 | 1,861 | 1,871 | 412,000 |
| 2006/03/02 | 1,978 | 1,978 | 1,911 | 1,911 | 464,000 |
| 2006/03/01 | 1,974 | 1,974 | 1,928 | 1,944 | 571,000 |
| 2006/02/28 | 1,964 | 1,984 | 1,935 | 1,981 | 1,010,000 |
| 2006/02/27 | 1,980 | 1,996 | 1,950 | 1,967 | 483,000 |
| 2006/02/24 | 1,948 | 1,952 | 1,914 | 1,950 | 561,000 |
| 2006/02/23 | 1,878 | 1,922 | 1,872 | 1,918 | 1,391,000 |
| 2006/02/22 | 1,901 | 1,904 | 1,861 | 1,873 | 1,178,000 |
| 2006/02/21 | 1,852 | 1,890 | 1,835 | 1,885 | 603,000 |
| 2006/02/20 | 1,888 | 1,900 | 1,791 | 1,799 | 1,109,000 |
| 2006/02/17 | 1,971 | 1,995 | 1,902 | 1,918 | 394,000 |
| 2006/02/16 | 2,015 | 2,020 | 1,969 | 1,986 | 936,000 |
| 2006/02/15 | 2,030 | 2,035 | 1,994 | 2,015 | 507,000 |
| 2006/02/14 | 1,961 | 2,005 | 1,887 | 1,994 | 702,000 |
| 2006/02/13 | 2,000 | 2,000 | 1,955 | 1,959 | 806,000 |
| 2006/02/10 | 2,105 | 2,125 | 2,020 | 2,035 | 789,000 |
| 2006/02/09 | 2,120 | 2,155 | 2,085 | 2,105 | 618,000 |
| 2006/02/08 | 2,165 | 2,165 | 2,085 | 2,085 | 516,000 |
| 2006/02/07 | 2,150 | 2,185 | 2,145 | 2,165 | 414,000 |
| 2006/02/06 | 2,120 | 2,145 | 2,090 | 2,130 | 373,000 |
| 2006/02/03 | 2,085 | 2,120 | 2,075 | 2,120 | 532,000 |
| 2006/02/02 | 2,100 | 2,150 | 2,080 | 2,090 | 920,000 |
| 2006/02/01 | 2,190 | 2,190 | 2,090 | 2,090 | 852,000 |
| 2006/01/31 | 2,205 | 2,235 | 2,195 | 2,195 | 722,000 |
| 2006/01/30 | 2,150 | 2,200 | 2,140 | 2,180 | 528,000 |
| 2006/01/27 | 2,135 | 2,150 | 2,115 | 2,145 | 514,000 |
| 2006/01/26 | 2,100 | 2,135 | 2,090 | 2,100 | 866,000 |
| 2006/01/25 | 2,100 | 2,140 | 2,080 | 2,080 | 986,000 |
| 2006/01/24 | 1,995 | 2,045 | 1,989 | 1,999 | 669,000 |
| 2006/01/23 | 1,989 | 2,040 | 1,950 | 1,995 | 643,000 |
| 2006/01/20 | 2,090 | 2,135 | 2,045 | 2,050 | 683,000 |
| 2006/01/19 | 1,987 | 2,095 | 1,987 | 2,080 | 1,304,000 |
| 2006/01/18 | 2,025 | 2,025 | 1,920 | 1,980 | 1,282,000 |
| 2006/01/17 | 2,065 | 2,125 | 2,030 | 2,030 | 1,291,000 |
| 2006/01/16 | 2,160 | 2,165 | 2,090 | 2,095 | 1,179,000 |
| 2006/01/13 | 2,220 | 2,230 | 2,145 | 2,160 | 1,686,000 |
| 2006/01/12 | 2,245 | 2,310 | 2,205 | 2,215 | 826,000 |
| 2006/01/11 | 2,260 | 2,285 | 2,205 | 2,240 | 711,000 |
| 2006/01/10 | 2,360 | 2,370 | 2,265 | 2,275 | 611,000 |
| 2006/01/06 | 2,445 | 2,450 | 2,340 | 2,375 | 643,000 |
| 2006/01/05 | 2,425 | 2,450 | 2,385 | 2,430 | 1,030,000 |
| 2006/01/04 | 2,315 | 2,315 | 2,260 | 2,305 | 576,000 |