高島屋(8233)の株価時系列情報
高島屋(8233)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 | 1,672 | 1,694 | 1,664 | 1,682 | 850,000 |
| 2006/12/28 | 1,676 | 1,684 | 1,665 | 1,671 | 1,436,000 |
| 2006/12/27 | 1,685 | 1,692 | 1,665 | 1,676 | 1,453,000 |
| 2006/12/26 | 1,698 | 1,700 | 1,673 | 1,692 | 761,000 |
| 2006/12/25 | 1,694 | 1,710 | 1,692 | 1,698 | 1,159,000 |
| 2006/12/22 | 1,692 | 1,698 | 1,681 | 1,686 | 1,161,000 |
| 2006/12/21 | 1,686 | 1,686 | 1,671 | 1,675 | 915,000 |
| 2006/12/20 | 1,664 | 1,689 | 1,655 | 1,673 | 4,330,000 |
| 2006/12/19 | 1,730 | 1,730 | 1,672 | 1,678 | 2,810,000 |
| 2006/12/18 | 1,723 | 1,731 | 1,708 | 1,730 | 1,573,000 |
| 2006/12/15 | 1,730 | 1,732 | 1,715 | 1,725 | 1,231,000 |
| 2006/12/14 | 1,724 | 1,735 | 1,714 | 1,721 | 1,274,000 |
| 2006/12/13 | 1,717 | 1,727 | 1,697 | 1,717 | 1,451,000 |
| 2006/12/12 | 1,694 | 1,717 | 1,690 | 1,699 | 1,574,000 |
| 2006/12/11 | 1,703 | 1,703 | 1,669 | 1,685 | 2,746,000 |
| 2006/12/08 | 1,710 | 1,742 | 1,703 | 1,710 | 4,059,000 |
| 2006/12/07 | 1,730 | 1,737 | 1,710 | 1,733 | 1,691,000 |
| 2006/12/06 | 1,727 | 1,736 | 1,691 | 1,708 | 2,572,000 |
| 2006/12/05 | 1,733 | 1,743 | 1,723 | 1,724 | 3,878,000 |
| 2006/12/04 | 1,718 | 1,737 | 1,697 | 1,732 | 2,872,000 |
| 2006/12/01 | 1,695 | 1,732 | 1,692 | 1,726 | 5,842,000 |
| 2006/11/30 | 1,633 | 1,668 | 1,630 | 1,664 | 3,113,000 |
| 2006/11/29 | 1,610 | 1,633 | 1,605 | 1,627 | 2,257,000 |
| 2006/11/28 | 1,571 | 1,601 | 1,552 | 1,590 | 3,626,000 |
| 2006/11/27 | 1,511 | 1,581 | 1,502 | 1,571 | 3,212,000 |
| 2006/11/24 | 1,534 | 1,536 | 1,495 | 1,511 | 1,804,000 |
| 2006/11/22 | 1,484 | 1,555 | 1,484 | 1,545 | 3,066,000 |
| 2006/11/21 | 1,505 | 1,515 | 1,484 | 1,499 | 2,958,000 |
| 2006/11/20 | 1,545 | 1,568 | 1,511 | 1,511 | 2,071,000 |
| 2006/11/17 | 1,584 | 1,590 | 1,542 | 1,553 | 2,748,000 |
| 2006/11/16 | 1,596 | 1,616 | 1,578 | 1,583 | 1,259,000 |
| 2006/11/15 | 1,629 | 1,634 | 1,592 | 1,595 | 2,749,000 |
| 2006/11/14 | 1,575 | 1,602 | 1,569 | 1,599 | 2,943,000 |
| 2006/11/13 | 1,540 | 1,561 | 1,535 | 1,558 | 3,273,000 |
| 2006/11/10 | 1,565 | 1,576 | 1,555 | 1,569 | 3,067,000 |
| 2006/11/09 | 1,595 | 1,599 | 1,564 | 1,577 | 2,195,000 |
| 2006/11/08 | 1,652 | 1,652 | 1,585 | 1,594 | 5,631,000 |
| 2006/11/07 | 1,700 | 1,700 | 1,643 | 1,651 | 3,234,000 |
| 2006/11/06 | 1,690 | 1,691 | 1,646 | 1,676 | 3,101,000 |
| 2006/11/02 | 1,705 | 1,713 | 1,682 | 1,688 | 2,182,000 |
| 2006/11/01 | 1,719 | 1,725 | 1,692 | 1,704 | 2,505,000 |
| 2006/10/31 | 1,724 | 1,731 | 1,707 | 1,718 | 1,676,000 |
| 2006/10/30 | 1,712 | 1,725 | 1,696 | 1,715 | 2,988,000 |
| 2006/10/27 | 1,701 | 1,753 | 1,701 | 1,742 | 6,334,000 |
| 2006/10/26 | 1,690 | 1,700 | 1,680 | 1,700 | 2,329,000 |
| 2006/10/25 | 1,698 | 1,698 | 1,670 | 1,673 | 1,777,000 |
| 2006/10/24 | 1,670 | 1,695 | 1,670 | 1,682 | 2,512,000 |
| 2006/10/23 | 1,667 | 1,678 | 1,650 | 1,670 | 2,154,000 |
| 2006/10/20 | 1,640 | 1,676 | 1,640 | 1,664 | 2,895,000 |
| 2006/10/19 | 1,692 | 1,692 | 1,661 | 1,666 | 2,047,000 |
| 2006/10/18 | 1,665 | 1,698 | 1,647 | 1,692 | 3,704,000 |
| 2006/10/17 | 1,686 | 1,689 | 1,667 | 1,685 | 2,262,000 |
| 2006/10/16 | 1,670 | 1,695 | 1,663 | 1,675 | 2,267,000 |
| 2006/10/13 | 1,650 | 1,667 | 1,645 | 1,660 | 3,066,000 |
| 2006/10/12 | 1,639 | 1,659 | 1,636 | 1,645 | 3,411,000 |
| 2006/10/11 | 1,652 | 1,669 | 1,624 | 1,627 | 5,505,000 |
| 2006/10/10 | 1,600 | 1,657 | 1,595 | 1,622 | 4,280,000 |
| 2006/10/06 | 1,607 | 1,611 | 1,602 | 1,609 | 2,222,000 |
| 2006/10/05 | 1,599 | 1,614 | 1,591 | 1,609 | 3,640,000 |
| 2006/10/04 | 1,564 | 1,594 | 1,564 | 1,570 | 4,605,000 |
| 2006/10/03 | 1,543 | 1,566 | 1,536 | 1,562 | 4,978,000 |
| 2006/10/02 | 1,506 | 1,521 | 1,494 | 1,513 | 2,185,000 |
| 2006/09/29 | 1,500 | 1,507 | 1,492 | 1,500 | 1,477,000 |
| 2006/09/28 | 1,483 | 1,488 | 1,468 | 1,480 | 1,818,000 |
| 2006/09/27 | 1,424 | 1,463 | 1,423 | 1,463 | 1,615,000 |
| 2006/09/26 | 1,419 | 1,430 | 1,410 | 1,423 | 1,671,000 |
| 2006/09/25 | 1,401 | 1,427 | 1,400 | 1,420 | 1,637,000 |
| 2006/09/22 | 1,427 | 1,430 | 1,410 | 1,418 | 1,473,000 |
| 2006/09/21 | 1,435 | 1,445 | 1,424 | 1,438 | 1,730,000 |
| 2006/09/20 | 1,433 | 1,438 | 1,419 | 1,427 | 2,111,000 |
| 2006/09/19 | 1,435 | 1,452 | 1,429 | 1,439 | 1,409,000 |
| 2006/09/15 | 1,424 | 1,435 | 1,415 | 1,428 | 936,000 |
| 2006/09/14 | 1,421 | 1,448 | 1,413 | 1,432 | 1,219,000 |
| 2006/09/13 | 1,443 | 1,446 | 1,420 | 1,425 | 1,047,000 |
| 2006/09/12 | 1,434 | 1,449 | 1,411 | 1,430 | 1,944,000 |
| 2006/09/11 | 1,460 | 1,465 | 1,432 | 1,436 | 1,418,000 |
| 2006/09/08 | 1,461 | 1,486 | 1,451 | 1,467 | 3,343,000 |
| 2006/09/07 | 1,490 | 1,491 | 1,466 | 1,470 | 2,101,000 |
| 2006/09/06 | 1,520 | 1,521 | 1,496 | 1,500 | 1,543,000 |
| 2006/09/05 | 1,522 | 1,523 | 1,476 | 1,513 | 2,674,000 |
| 2006/09/04 | 1,465 | 1,488 | 1,465 | 1,482 | 1,877,000 |
| 2006/09/01 | 1,470 | 1,479 | 1,459 | 1,472 | 1,361,000 |
| 2006/08/31 | 1,458 | 1,500 | 1,452 | 1,480 | 2,295,000 |
| 2006/08/30 | 1,493 | 1,497 | 1,460 | 1,467 | 1,971,000 |
| 2006/08/29 | 1,496 | 1,497 | 1,466 | 1,485 | 2,224,000 |
| 2006/08/28 | 1,508 | 1,519 | 1,491 | 1,491 | 2,244,000 |
| 2006/08/25 | 1,488 | 1,521 | 1,477 | 1,498 | 1,214,000 |
| 2006/08/24 | 1,510 | 1,510 | 1,486 | 1,498 | 1,507,000 |
| 2006/08/23 | 1,508 | 1,517 | 1,498 | 1,509 | 1,076,000 |
| 2006/08/22 | 1,498 | 1,518 | 1,495 | 1,512 | 1,434,000 |
| 2006/08/21 | 1,535 | 1,540 | 1,493 | 1,497 | 1,355,000 |
| 2006/08/18 | 1,522 | 1,534 | 1,518 | 1,523 | 1,305,000 |
| 2006/08/17 | 1,529 | 1,538 | 1,517 | 1,521 | 2,845,000 |
| 2006/08/16 | 1,492 | 1,524 | 1,490 | 1,516 | 2,311,000 |
| 2006/08/15 | 1,495 | 1,518 | 1,479 | 1,487 | 1,902,000 |
| 2006/08/14 | 1,447 | 1,495 | 1,441 | 1,486 | 2,349,000 |
| 2006/08/11 | 1,439 | 1,458 | 1,437 | 1,447 | 3,997,000 |
| 2006/08/10 | 1,395 | 1,439 | 1,395 | 1,427 | 2,595,000 |
| 2006/08/09 | 1,364 | 1,393 | 1,350 | 1,388 | 2,102,000 |
| 2006/08/08 | 1,352 | 1,380 | 1,340 | 1,377 | 1,504,000 |
| 2006/08/07 | 1,377 | 1,384 | 1,352 | 1,353 | 1,047,000 |
| 2006/08/04 | 1,390 | 1,392 | 1,382 | 1,383 | 1,031,000 |
| 2006/08/03 | 1,377 | 1,397 | 1,374 | 1,391 | 1,237,000 |
| 2006/08/02 | 1,365 | 1,386 | 1,352 | 1,375 | 1,714,000 |
| 2006/08/01 | 1,378 | 1,396 | 1,368 | 1,383 | 1,534,000 |
| 2006/07/31 | 1,382 | 1,398 | 1,362 | 1,381 | 3,955,000 |
| 2006/07/28 | 1,299 | 1,328 | 1,292 | 1,322 | 2,371,000 |
| 2006/07/27 | 1,284 | 1,297 | 1,271 | 1,283 | 2,145,000 |
| 2006/07/26 | 1,312 | 1,315 | 1,282 | 1,284 | 2,453,000 |
| 2006/07/25 | 1,309 | 1,315 | 1,299 | 1,303 | 1,976,000 |
| 2006/07/24 | 1,280 | 1,291 | 1,267 | 1,289 | 2,123,000 |
| 2006/07/21 | 1,298 | 1,310 | 1,283 | 1,289 | 1,524,000 |
| 2006/07/20 | 1,290 | 1,314 | 1,285 | 1,312 | 3,043,000 |
| 2006/07/19 | 1,269 | 1,287 | 1,265 | 1,275 | 2,282,000 |
| 2006/07/18 | 1,310 | 1,315 | 1,262 | 1,269 | 3,000,000 |
| 2006/07/14 | 1,310 | 1,340 | 1,310 | 1,314 | 3,135,000 |
| 2006/07/13 | 1,307 | 1,340 | 1,304 | 1,320 | 5,093,000 |
| 2006/07/12 | 1,375 | 1,380 | 1,332 | 1,347 | 2,420,000 |
| 2006/07/11 | 1,400 | 1,408 | 1,376 | 1,391 | 1,863,000 |
| 2006/07/10 | 1,380 | 1,395 | 1,370 | 1,393 | 2,053,000 |
| 2006/07/07 | 1,416 | 1,425 | 1,392 | 1,399 | 1,437,000 |
| 2006/07/06 | 1,430 | 1,435 | 1,400 | 1,411 | 1,844,000 |
| 2006/07/05 | 1,444 | 1,455 | 1,428 | 1,438 | 2,530,000 |
| 2006/07/04 | 1,478 | 1,489 | 1,468 | 1,474 | 2,119,000 |
| 2006/07/03 | 1,427 | 1,476 | 1,427 | 1,461 | 2,302,000 |
| 2006/06/30 | 1,450 | 1,454 | 1,421 | 1,436 | 2,584,000 |
| 2006/06/29 | 1,436 | 1,445 | 1,427 | 1,445 | 1,233,000 |
| 2006/06/28 | 1,415 | 1,435 | 1,411 | 1,424 | 1,940,000 |
| 2006/06/27 | 1,420 | 1,433 | 1,420 | 1,427 | 2,435,000 |
| 2006/06/26 | 1,433 | 1,444 | 1,429 | 1,432 | 2,466,000 |
| 2006/06/23 | 1,424 | 1,446 | 1,421 | 1,445 | 1,855,000 |
| 2006/06/22 | 1,442 | 1,465 | 1,431 | 1,460 | 2,493,000 |
| 2006/06/21 | 1,419 | 1,435 | 1,400 | 1,413 | 2,449,000 |
| 2006/06/20 | 1,451 | 1,461 | 1,421 | 1,423 | 1,157,000 |
| 2006/06/19 | 1,460 | 1,485 | 1,442 | 1,463 | 1,590,000 |
| 2006/06/16 | 1,453 | 1,479 | 1,445 | 1,460 | 2,641,000 |
| 2006/06/15 | 1,405 | 1,426 | 1,397 | 1,414 | 2,617,000 |
| 2006/06/14 | 1,382 | 1,409 | 1,376 | 1,397 | 3,334,000 |
| 2006/06/13 | 1,446 | 1,462 | 1,412 | 1,419 | 3,118,000 |
| 2006/06/12 | 1,454 | 1,482 | 1,446 | 1,466 | 2,139,000 |
| 2006/06/09 | 1,416 | 1,480 | 1,411 | 1,466 | 4,833,000 |
| 2006/06/08 | 1,473 | 1,478 | 1,420 | 1,436 | 3,603,000 |
| 2006/06/07 | 1,525 | 1,533 | 1,480 | 1,483 | 2,703,000 |
| 2006/06/06 | 1,550 | 1,553 | 1,533 | 1,542 | 1,973,000 |
| 2006/06/05 | 1,550 | 1,575 | 1,542 | 1,563 | 2,833,000 |
| 2006/06/02 | 1,541 | 1,555 | 1,511 | 1,550 | 3,799,000 |
| 2006/06/01 | 1,516 | 1,530 | 1,503 | 1,511 | 2,556,000 |
| 2006/05/31 | 1,471 | 1,501 | 1,469 | 1,492 | 2,454,000 |
| 2006/05/30 | 1,542 | 1,543 | 1,501 | 1,521 | 1,487,000 |
| 2006/05/29 | 1,558 | 1,558 | 1,538 | 1,541 | 1,732,000 |
| 2006/05/26 | 1,525 | 1,542 | 1,512 | 1,541 | 2,068,000 |
| 2006/05/25 | 1,510 | 1,513 | 1,488 | 1,506 | 1,498,000 |
| 2006/05/24 | 1,492 | 1,509 | 1,468 | 1,503 | 2,853,000 |
| 2006/05/23 | 1,500 | 1,519 | 1,480 | 1,485 | 2,961,000 |
| 2006/05/22 | 1,585 | 1,585 | 1,510 | 1,513 | 2,730,000 |
| 2006/05/19 | 1,515 | 1,550 | 1,491 | 1,540 | 1,957,000 |
| 2006/05/18 | 1,508 | 1,528 | 1,500 | 1,516 | 3,325,000 |
| 2006/05/17 | 1,555 | 1,555 | 1,525 | 1,537 | 2,284,000 |
| 2006/05/16 | 1,588 | 1,599 | 1,538 | 1,547 | 2,156,000 |
| 2006/05/15 | 1,572 | 1,584 | 1,552 | 1,564 | 2,546,000 |
| 2006/05/12 | 1,596 | 1,606 | 1,581 | 1,596 | 2,074,000 |
| 2006/05/11 | 1,610 | 1,633 | 1,606 | 1,606 | 2,373,000 |
| 2006/05/10 | 1,643 | 1,659 | 1,619 | 1,627 | 2,954,000 |
| 2006/05/09 | 1,650 | 1,655 | 1,637 | 1,643 | 1,869,000 |
| 2006/05/08 | 1,689 | 1,690 | 1,641 | 1,651 | 3,216,000 |
| 2006/05/02 | 1,652 | 1,670 | 1,643 | 1,659 | 2,325,000 |
| 2006/05/01 | 1,663 | 1,667 | 1,647 | 1,651 | 965,000 |
| 2006/04/28 | 1,680 | 1,680 | 1,638 | 1,663 | 1,824,000 |
| 2006/04/27 | 1,698 | 1,698 | 1,670 | 1,677 | 1,688,000 |
| 2006/04/26 | 1,707 | 1,707 | 1,675 | 1,686 | 1,795,000 |
| 2006/04/25 | 1,665 | 1,711 | 1,664 | 1,708 | 2,159,000 |
| 2006/04/24 | 1,707 | 1,715 | 1,656 | 1,664 | 2,395,000 |
| 2006/04/21 | 1,716 | 1,729 | 1,702 | 1,707 | 1,879,000 |
| 2006/04/20 | 1,734 | 1,743 | 1,703 | 1,711 | 2,166,000 |
| 2006/04/19 | 1,753 | 1,758 | 1,731 | 1,733 | 2,716,000 |
| 2006/04/18 | 1,714 | 1,743 | 1,705 | 1,733 | 2,653,000 |
| 2006/04/17 | 1,740 | 1,743 | 1,710 | 1,715 | 2,769,000 |
| 2006/04/14 | 1,761 | 1,776 | 1,718 | 1,728 | 4,920,000 |
| 2006/04/13 | 1,789 | 1,789 | 1,761 | 1,765 | 4,300,000 |
| 2006/04/12 | 1,756 | 1,799 | 1,754 | 1,759 | 7,235,000 |
| 2006/04/11 | 1,875 | 1,893 | 1,834 | 1,841 | 5,855,000 |
| 2006/04/10 | 1,818 | 1,860 | 1,818 | 1,860 | 6,287,000 |
| 2006/04/07 | 1,795 | 1,803 | 1,771 | 1,803 | 2,270,000 |
| 2006/04/06 | 1,811 | 1,820 | 1,780 | 1,790 | 2,764,000 |
| 2006/04/05 | 1,830 | 1,836 | 1,801 | 1,807 | 3,343,000 |
| 2006/04/04 | 1,825 | 1,835 | 1,813 | 1,825 | 3,586,000 |
| 2006/04/03 | 1,809 | 1,840 | 1,803 | 1,826 | 3,452,000 |
| 2006/03/31 | 1,790 | 1,805 | 1,775 | 1,794 | 3,615,000 |
| 2006/03/30 | 1,786 | 1,787 | 1,753 | 1,778 | 3,532,000 |
| 2006/03/29 | 1,782 | 1,783 | 1,750 | 1,775 | 2,477,000 |
| 2006/03/28 | 1,791 | 1,792 | 1,760 | 1,782 | 1,692,000 |
| 2006/03/27 | 1,765 | 1,806 | 1,765 | 1,800 | 6,832,000 |
| 2006/03/24 | 1,779 | 1,793 | 1,763 | 1,764 | 2,606,000 |
| 2006/03/23 | 1,798 | 1,803 | 1,775 | 1,787 | 2,430,000 |
| 2006/03/22 | 1,754 | 1,794 | 1,750 | 1,786 | 4,525,000 |
| 2006/03/20 | 1,718 | 1,758 | 1,717 | 1,753 | 4,183,000 |
| 2006/03/17 | 1,729 | 1,734 | 1,710 | 1,730 | 3,482,000 |
| 2006/03/16 | 1,726 | 1,751 | 1,725 | 1,729 | 8,138,000 |
| 2006/03/15 | 1,701 | 1,741 | 1,700 | 1,725 | 4,702,000 |
| 2006/03/14 | 1,693 | 1,716 | 1,686 | 1,694 | 3,744,000 |
| 2006/03/13 | 1,669 | 1,679 | 1,660 | 1,665 | 2,797,000 |
| 2006/03/10 | 1,599 | 1,653 | 1,571 | 1,633 | 4,441,000 |
| 2006/03/09 | 1,552 | 1,618 | 1,533 | 1,617 | 3,107,000 |
| 2006/03/08 | 1,553 | 1,582 | 1,551 | 1,555 | 5,113,000 |
| 2006/03/07 | 1,635 | 1,650 | 1,626 | 1,643 | 1,247,000 |
| 2006/03/06 | 1,618 | 1,638 | 1,600 | 1,636 | 1,220,000 |
| 2006/03/03 | 1,645 | 1,678 | 1,612 | 1,625 | 1,997,000 |
| 2006/03/02 | 1,660 | 1,673 | 1,633 | 1,636 | 1,420,000 |
| 2006/03/01 | 1,674 | 1,679 | 1,636 | 1,654 | 2,454,000 |
| 2006/02/28 | 1,704 | 1,712 | 1,646 | 1,700 | 2,471,000 |
| 2006/02/27 | 1,745 | 1,745 | 1,688 | 1,707 | 1,770,000 |
| 2006/02/24 | 1,689 | 1,740 | 1,678 | 1,730 | 2,728,000 |
| 2006/02/23 | 1,662 | 1,692 | 1,645 | 1,688 | 1,958,000 |
| 2006/02/22 | 1,622 | 1,683 | 1,621 | 1,652 | 2,641,000 |
| 2006/02/21 | 1,603 | 1,628 | 1,565 | 1,620 | 4,351,000 |
| 2006/02/20 | 1,611 | 1,618 | 1,523 | 1,543 | 4,994,000 |
| 2006/02/17 | 1,691 | 1,694 | 1,615 | 1,620 | 1,820,000 |
| 2006/02/16 | 1,636 | 1,688 | 1,625 | 1,665 | 2,412,000 |
| 2006/02/15 | 1,686 | 1,714 | 1,643 | 1,666 | 2,346,000 |
| 2006/02/14 | 1,648 | 1,664 | 1,602 | 1,656 | 3,386,000 |
| 2006/02/13 | 1,701 | 1,714 | 1,649 | 1,649 | 3,071,000 |
| 2006/02/10 | 1,754 | 1,774 | 1,708 | 1,721 | 3,083,000 |
| 2006/02/09 | 1,811 | 1,811 | 1,738 | 1,742 | 3,099,000 |
| 2006/02/08 | 1,831 | 1,835 | 1,783 | 1,786 | 2,587,000 |
| 2006/02/07 | 1,854 | 1,854 | 1,823 | 1,838 | 1,443,000 |
| 2006/02/06 | 1,893 | 1,893 | 1,822 | 1,841 | 2,298,000 |
| 2006/02/03 | 1,838 | 1,885 | 1,831 | 1,881 | 3,022,000 |
| 2006/02/02 | 1,831 | 1,843 | 1,820 | 1,837 | 1,836,000 |
| 2006/02/01 | 1,837 | 1,854 | 1,801 | 1,801 | 1,714,000 |
| 2006/01/31 | 1,869 | 1,869 | 1,825 | 1,836 | 1,932,000 |
| 2006/01/30 | 1,869 | 1,907 | 1,853 | 1,868 | 3,527,000 |
| 2006/01/27 | 1,810 | 1,824 | 1,785 | 1,820 | 3,343,000 |
| 2006/01/26 | 1,756 | 1,795 | 1,746 | 1,788 | 4,348,000 |
| 2006/01/25 | 1,758 | 1,758 | 1,690 | 1,692 | 3,396,000 |
| 2006/01/24 | 1,636 | 1,710 | 1,636 | 1,698 | 3,542,000 |
| 2006/01/23 | 1,637 | 1,678 | 1,623 | 1,625 | 3,614,000 |
| 2006/01/20 | 1,800 | 1,800 | 1,675 | 1,697 | 4,660,000 |
| 2006/01/19 | 1,660 | 1,743 | 1,660 | 1,731 | 5,151,000 |
| 2006/01/18 | 1,742 | 1,750 | 1,610 | 1,671 | 6,835,000 |
| 2006/01/17 | 1,850 | 1,850 | 1,758 | 1,766 | 3,948,000 |
| 2006/01/16 | 1,901 | 1,902 | 1,851 | 1,856 | 4,111,000 |
| 2006/01/13 | 1,960 | 1,960 | 1,917 | 1,935 | 4,832,000 |
| 2006/01/12 | 1,976 | 1,977 | 1,940 | 1,960 | 3,527,000 |
| 2006/01/11 | 2,040 | 2,045 | 1,950 | 1,976 | 3,512,000 |
| 2006/01/10 | 2,100 | 2,125 | 2,020 | 2,045 | 2,993,000 |
| 2006/01/06 | 2,060 | 2,075 | 2,035 | 2,055 | 2,402,000 |
| 2006/01/05 | 2,065 | 2,065 | 2,020 | 2,040 | 3,398,000 |
| 2006/01/04 | 1,998 | 2,025 | 1,982 | 2,025 | 4,162,000 |