住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 1,385 | 1,390 | 1,375 | 1,384 | 553,000 |
| 2006/12/28 | 1,394 | 1,398 | 1,388 | 1,391 | 903,000 |
| 2006/12/27 | 1,376 | 1,390 | 1,376 | 1,388 | 584,000 |
| 2006/12/26 | 1,376 | 1,382 | 1,372 | 1,374 | 565,000 |
| 2006/12/25 | 1,373 | 1,384 | 1,373 | 1,380 | 727,000 |
| 2006/12/22 | 1,362 | 1,375 | 1,362 | 1,373 | 833,000 |
| 2006/12/21 | 1,375 | 1,375 | 1,360 | 1,362 | 1,257,000 |
| 2006/12/20 | 1,381 | 1,382 | 1,371 | 1,375 | 1,578,000 |
| 2006/12/19 | 1,384 | 1,386 | 1,372 | 1,376 | 1,582,000 |
| 2006/12/18 | 1,370 | 1,394 | 1,370 | 1,383 | 2,323,000 |
| 2006/12/15 | 1,391 | 1,391 | 1,364 | 1,367 | 3,843,000 |
| 2006/12/14 | 1,400 | 1,414 | 1,379 | 1,391 | 4,745,000 |
| 2006/12/13 | 1,463 | 1,464 | 1,417 | 1,422 | 5,282,000 |
| 2006/12/12 | 1,528 | 1,529 | 1,510 | 1,513 | 777,000 |
| 2006/12/11 | 1,528 | 1,538 | 1,519 | 1,519 | 1,248,000 |
| 2006/12/08 | 1,492 | 1,534 | 1,492 | 1,509 | 3,633,000 |
| 2006/12/07 | 1,520 | 1,530 | 1,501 | 1,504 | 1,823,000 |
| 2006/12/06 | 1,482 | 1,514 | 1,470 | 1,498 | 1,815,000 |
| 2006/12/05 | 1,470 | 1,473 | 1,451 | 1,455 | 864,000 |
| 2006/12/04 | 1,520 | 1,530 | 1,464 | 1,474 | 1,741,000 |
| 2006/12/01 | 1,450 | 1,460 | 1,444 | 1,449 | 632,000 |
| 2006/11/30 | 1,430 | 1,438 | 1,407 | 1,436 | 1,372,000 |
| 2006/11/29 | 1,414 | 1,420 | 1,404 | 1,412 | 722,000 |
| 2006/11/28 | 1,399 | 1,418 | 1,394 | 1,412 | 738,000 |
| 2006/11/27 | 1,387 | 1,414 | 1,386 | 1,406 | 666,000 |
| 2006/11/24 | 1,378 | 1,406 | 1,360 | 1,390 | 881,000 |
| 2006/11/22 | 1,377 | 1,383 | 1,354 | 1,383 | 645,000 |
| 2006/11/21 | 1,385 | 1,395 | 1,368 | 1,389 | 777,000 |
| 2006/11/20 | 1,407 | 1,419 | 1,391 | 1,400 | 1,178,000 |
| 2006/11/17 | 1,413 | 1,418 | 1,403 | 1,409 | 763,000 |
| 2006/11/16 | 1,427 | 1,442 | 1,409 | 1,411 | 1,154,000 |
| 2006/11/15 | 1,402 | 1,408 | 1,384 | 1,400 | 1,083,000 |
| 2006/11/14 | 1,398 | 1,412 | 1,390 | 1,404 | 999,000 |
| 2006/11/13 | 1,394 | 1,405 | 1,391 | 1,397 | 1,151,000 |
| 2006/11/10 | 1,474 | 1,484 | 1,399 | 1,414 | 3,178,000 |
| 2006/11/09 | 1,490 | 1,490 | 1,463 | 1,486 | 1,000,000 |
| 2006/11/08 | 1,500 | 1,500 | 1,473 | 1,482 | 1,015,000 |
| 2006/11/07 | 1,537 | 1,538 | 1,489 | 1,496 | 1,227,000 |
| 2006/11/06 | 1,545 | 1,552 | 1,528 | 1,535 | 1,009,000 |
| 2006/11/02 | 1,505 | 1,521 | 1,502 | 1,516 | 567,000 |
| 2006/11/01 | 1,512 | 1,514 | 1,501 | 1,505 | 566,000 |
| 2006/10/31 | 1,508 | 1,515 | 1,500 | 1,510 | 902,000 |
| 2006/10/30 | 1,511 | 1,525 | 1,498 | 1,505 | 865,000 |
| 2006/10/27 | 1,525 | 1,525 | 1,500 | 1,511 | 639,000 |
| 2006/10/26 | 1,524 | 1,529 | 1,506 | 1,508 | 947,000 |
| 2006/10/25 | 1,500 | 1,534 | 1,495 | 1,521 | 1,380,000 |
| 2006/10/24 | 1,478 | 1,490 | 1,468 | 1,479 | 651,000 |
| 2006/10/23 | 1,460 | 1,485 | 1,460 | 1,482 | 500,000 |
| 2006/10/20 | 1,448 | 1,470 | 1,448 | 1,470 | 491,000 |
| 2006/10/19 | 1,459 | 1,460 | 1,447 | 1,453 | 551,000 |
| 2006/10/18 | 1,456 | 1,462 | 1,443 | 1,458 | 620,000 |
| 2006/10/17 | 1,461 | 1,467 | 1,454 | 1,460 | 645,000 |
| 2006/10/16 | 1,470 | 1,475 | 1,464 | 1,467 | 542,000 |
| 2006/10/13 | 1,473 | 1,482 | 1,464 | 1,469 | 1,466,000 |
| 2006/10/12 | 1,460 | 1,473 | 1,452 | 1,458 | 1,068,000 |
| 2006/10/11 | 1,449 | 1,462 | 1,443 | 1,448 | 784,000 |
| 2006/10/10 | 1,430 | 1,457 | 1,430 | 1,442 | 661,000 |
| 2006/10/06 | 1,463 | 1,463 | 1,432 | 1,438 | 784,000 |
| 2006/10/05 | 1,443 | 1,457 | 1,431 | 1,452 | 1,128,000 |
| 2006/10/04 | 1,444 | 1,444 | 1,414 | 1,424 | 726,000 |
| 2006/10/03 | 1,423 | 1,445 | 1,420 | 1,443 | 762,000 |
| 2006/10/02 | 1,430 | 1,433 | 1,422 | 1,425 | 505,000 |
| 2006/09/29 | 1,404 | 1,424 | 1,399 | 1,419 | 935,000 |
| 2006/09/28 | 1,406 | 1,406 | 1,391 | 1,403 | 884,000 |
| 2006/09/27 | 1,379 | 1,406 | 1,375 | 1,403 | 647,000 |
| 2006/09/26 | 1,380 | 1,382 | 1,359 | 1,380 | 750,000 |
| 2006/09/25 | 1,366 | 1,423 | 1,366 | 1,392 | 868,000 |
| 2006/09/22 | 1,404 | 1,405 | 1,374 | 1,383 | 697,000 |
| 2006/09/21 | 1,412 | 1,417 | 1,405 | 1,407 | 879,000 |
| 2006/09/20 | 1,397 | 1,408 | 1,377 | 1,384 | 1,004,000 |
| 2006/09/19 | 1,440 | 1,445 | 1,411 | 1,412 | 917,000 |
| 2006/09/15 | 1,410 | 1,432 | 1,396 | 1,422 | 743,000 |
| 2006/09/14 | 1,398 | 1,413 | 1,385 | 1,411 | 862,000 |
| 2006/09/13 | 1,402 | 1,409 | 1,389 | 1,398 | 906,000 |
| 2006/09/12 | 1,388 | 1,396 | 1,368 | 1,390 | 1,053,000 |
| 2006/09/11 | 1,401 | 1,404 | 1,379 | 1,383 | 1,098,000 |
| 2006/09/08 | 1,380 | 1,430 | 1,380 | 1,411 | 4,595,000 |
| 2006/09/07 | 1,347 | 1,383 | 1,347 | 1,380 | 1,847,000 |
| 2006/09/06 | 1,361 | 1,370 | 1,344 | 1,346 | 1,214,000 |
| 2006/09/05 | 1,391 | 1,392 | 1,367 | 1,375 | 670,000 |
| 2006/09/04 | 1,382 | 1,399 | 1,377 | 1,391 | 871,000 |
| 2006/09/01 | 1,381 | 1,394 | 1,376 | 1,380 | 714,000 |
| 2006/08/31 | 1,374 | 1,408 | 1,365 | 1,392 | 786,000 |
| 2006/08/30 | 1,372 | 1,376 | 1,352 | 1,366 | 467,000 |
| 2006/08/29 | 1,379 | 1,385 | 1,359 | 1,370 | 700,000 |
| 2006/08/28 | 1,398 | 1,398 | 1,358 | 1,363 | 666,000 |
| 2006/08/25 | 1,402 | 1,418 | 1,388 | 1,392 | 943,000 |
| 2006/08/24 | 1,402 | 1,409 | 1,386 | 1,401 | 680,000 |
| 2006/08/23 | 1,401 | 1,415 | 1,394 | 1,403 | 1,101,000 |
| 2006/08/22 | 1,430 | 1,435 | 1,401 | 1,409 | 2,169,000 |
| 2006/08/21 | 1,368 | 1,397 | 1,368 | 1,377 | 1,409,000 |
| 2006/08/18 | 1,348 | 1,384 | 1,346 | 1,366 | 2,130,000 |
| 2006/08/17 | 1,356 | 1,373 | 1,327 | 1,328 | 2,668,000 |
| 2006/08/16 | 1,380 | 1,384 | 1,362 | 1,365 | 2,028,000 |
| 2006/08/15 | 1,406 | 1,412 | 1,384 | 1,392 | 1,843,000 |
| 2006/08/14 | 1,420 | 1,437 | 1,397 | 1,426 | 1,348,000 |
| 2006/08/11 | 1,467 | 1,467 | 1,437 | 1,440 | 1,278,000 |
| 2006/08/10 | 1,469 | 1,479 | 1,452 | 1,467 | 1,145,000 |
| 2006/08/09 | 1,454 | 1,470 | 1,431 | 1,469 | 1,087,000 |
| 2006/08/08 | 1,445 | 1,463 | 1,429 | 1,454 | 717,000 |
| 2006/08/07 | 1,470 | 1,471 | 1,424 | 1,430 | 960,000 |
| 2006/08/04 | 1,463 | 1,476 | 1,443 | 1,474 | 904,000 |
| 2006/08/03 | 1,450 | 1,467 | 1,444 | 1,460 | 1,437,000 |
| 2006/08/02 | 1,415 | 1,450 | 1,403 | 1,441 | 1,039,000 |
| 2006/08/01 | 1,377 | 1,438 | 1,373 | 1,418 | 1,202,000 |
| 2006/07/31 | 1,420 | 1,424 | 1,380 | 1,397 | 1,224,000 |
| 2006/07/28 | 1,420 | 1,440 | 1,378 | 1,413 | 1,891,000 |
| 2006/07/27 | 1,414 | 1,438 | 1,414 | 1,432 | 1,133,000 |
| 2006/07/26 | 1,420 | 1,445 | 1,411 | 1,414 | 980,000 |
| 2006/07/25 | 1,418 | 1,430 | 1,410 | 1,419 | 992,000 |
| 2006/07/24 | 1,380 | 1,410 | 1,368 | 1,407 | 1,693,000 |
| 2006/07/21 | 1,346 | 1,378 | 1,345 | 1,375 | 1,488,000 |
| 2006/07/20 | 1,311 | 1,346 | 1,311 | 1,346 | 1,101,000 |
| 2006/07/19 | 1,320 | 1,326 | 1,302 | 1,316 | 1,229,000 |
| 2006/07/18 | 1,324 | 1,368 | 1,296 | 1,332 | 2,451,000 |
| 2006/07/14 | 1,303 | 1,345 | 1,303 | 1,307 | 2,689,000 |
| 2006/07/13 | 1,314 | 1,330 | 1,294 | 1,302 | 794,000 |
| 2006/07/12 | 1,340 | 1,349 | 1,288 | 1,313 | 969,000 |
| 2006/07/11 | 1,312 | 1,326 | 1,292 | 1,320 | 585,000 |
| 2006/07/10 | 1,261 | 1,318 | 1,243 | 1,311 | 1,094,000 |
| 2006/07/07 | 1,261 | 1,280 | 1,252 | 1,270 | 477,000 |
| 2006/07/06 | 1,247 | 1,266 | 1,244 | 1,261 | 539,000 |
| 2006/07/05 | 1,271 | 1,271 | 1,251 | 1,253 | 522,000 |
| 2006/07/04 | 1,272 | 1,284 | 1,270 | 1,270 | 640,000 |
| 2006/07/03 | 1,286 | 1,293 | 1,267 | 1,287 | 935,000 |
| 2006/06/30 | 1,257 | 1,290 | 1,257 | 1,285 | 1,923,000 |
| 2006/06/29 | 1,187 | 1,227 | 1,187 | 1,226 | 1,886,000 |
| 2006/06/28 | 1,209 | 1,216 | 1,195 | 1,198 | 1,135,000 |
| 2006/06/27 | 1,242 | 1,242 | 1,213 | 1,229 | 537,000 |
| 2006/06/26 | 1,213 | 1,241 | 1,211 | 1,236 | 643,000 |
| 2006/06/23 | 1,229 | 1,237 | 1,206 | 1,233 | 1,110,000 |
| 2006/06/22 | 1,218 | 1,276 | 1,212 | 1,268 | 2,535,000 |
| 2006/06/21 | 1,189 | 1,189 | 1,161 | 1,183 | 1,051,000 |
| 2006/06/20 | 1,184 | 1,190 | 1,163 | 1,181 | 1,210,000 |
| 2006/06/19 | 1,149 | 1,186 | 1,132 | 1,177 | 1,005,000 |
| 2006/06/16 | 1,147 | 1,170 | 1,141 | 1,149 | 1,340,000 |
| 2006/06/15 | 1,159 | 1,164 | 1,115 | 1,130 | 1,799,000 |
| 2006/06/14 | 1,153 | 1,178 | 1,133 | 1,158 | 1,014,000 |
| 2006/06/13 | 1,186 | 1,187 | 1,161 | 1,165 | 1,641,000 |
| 2006/06/12 | 1,202 | 1,226 | 1,191 | 1,217 | 1,495,000 |
| 2006/06/09 | 1,205 | 1,267 | 1,203 | 1,220 | 3,994,000 |
| 2006/06/08 | 1,256 | 1,270 | 1,205 | 1,223 | 1,565,000 |
| 2006/06/07 | 1,259 | 1,276 | 1,255 | 1,258 | 761,000 |
| 2006/06/06 | 1,273 | 1,274 | 1,240 | 1,252 | 648,000 |
| 2006/06/05 | 1,277 | 1,303 | 1,267 | 1,272 | 1,535,000 |
| 2006/06/02 | 1,254 | 1,265 | 1,229 | 1,262 | 1,435,000 |
| 2006/06/01 | 1,248 | 1,249 | 1,230 | 1,235 | 1,030,000 |
| 2006/05/31 | 1,262 | 1,281 | 1,218 | 1,228 | 1,725,000 |
| 2006/05/30 | 1,280 | 1,297 | 1,275 | 1,280 | 490,000 |
| 2006/05/29 | 1,301 | 1,307 | 1,289 | 1,293 | 600,000 |
| 2006/05/26 | 1,285 | 1,295 | 1,279 | 1,291 | 1,113,000 |
| 2006/05/25 | 1,288 | 1,300 | 1,273 | 1,282 | 813,000 |
| 2006/05/24 | 1,275 | 1,287 | 1,258 | 1,287 | 1,183,000 |
| 2006/05/23 | 1,288 | 1,301 | 1,273 | 1,288 | 1,590,000 |
| 2006/05/22 | 1,301 | 1,307 | 1,268 | 1,268 | 1,046,000 |
| 2006/05/19 | 1,263 | 1,304 | 1,263 | 1,302 | 1,373,000 |
| 2006/05/18 | 1,245 | 1,280 | 1,240 | 1,261 | 1,409,000 |
| 2006/05/17 | 1,299 | 1,308 | 1,267 | 1,275 | 1,273,000 |
| 2006/05/16 | 1,278 | 1,326 | 1,271 | 1,300 | 1,709,000 |
| 2006/05/15 | 1,300 | 1,309 | 1,279 | 1,298 | 1,678,000 |
| 2006/05/12 | 1,334 | 1,344 | 1,302 | 1,327 | 1,668,000 |
| 2006/05/11 | 1,331 | 1,366 | 1,317 | 1,354 | 1,323,000 |
| 2006/05/10 | 1,373 | 1,378 | 1,342 | 1,349 | 1,443,000 |
| 2006/05/09 | 1,393 | 1,398 | 1,371 | 1,377 | 692,000 |
| 2006/05/08 | 1,419 | 1,419 | 1,387 | 1,397 | 893,000 |
| 2006/05/02 | 1,379 | 1,418 | 1,376 | 1,405 | 738,000 |
| 2006/05/01 | 1,368 | 1,413 | 1,368 | 1,399 | 947,000 |
| 2006/04/28 | 1,414 | 1,419 | 1,375 | 1,387 | 1,342,000 |
| 2006/04/27 | 1,460 | 1,460 | 1,422 | 1,434 | 927,000 |
| 2006/04/26 | 1,421 | 1,457 | 1,420 | 1,451 | 1,415,000 |
| 2006/04/25 | 1,425 | 1,432 | 1,405 | 1,421 | 1,914,000 |
| 2006/04/24 | 1,450 | 1,453 | 1,410 | 1,421 | 2,065,000 |
| 2006/04/21 | 1,380 | 1,444 | 1,375 | 1,430 | 3,321,000 |
| 2006/04/20 | 1,380 | 1,387 | 1,348 | 1,371 | 2,617,000 |
| 2006/04/19 | 1,327 | 1,336 | 1,316 | 1,322 | 1,497,000 |
| 2006/04/18 | 1,310 | 1,314 | 1,291 | 1,307 | 890,000 |
| 2006/04/17 | 1,335 | 1,340 | 1,308 | 1,311 | 666,000 |
| 2006/04/14 | 1,345 | 1,345 | 1,324 | 1,336 | 1,101,000 |
| 2006/04/13 | 1,341 | 1,344 | 1,317 | 1,331 | 970,000 |
| 2006/04/12 | 1,346 | 1,355 | 1,338 | 1,339 | 643,000 |
| 2006/04/11 | 1,368 | 1,368 | 1,331 | 1,342 | 1,123,000 |
| 2006/04/10 | 1,345 | 1,365 | 1,340 | 1,359 | 705,000 |
| 2006/04/07 | 1,337 | 1,355 | 1,332 | 1,349 | 705,000 |
| 2006/04/06 | 1,326 | 1,346 | 1,319 | 1,340 | 845,000 |
| 2006/04/05 | 1,325 | 1,329 | 1,310 | 1,318 | 818,000 |
| 2006/04/04 | 1,320 | 1,328 | 1,311 | 1,323 | 980,000 |
| 2006/04/03 | 1,310 | 1,325 | 1,308 | 1,319 | 766,000 |
| 2006/03/31 | 1,321 | 1,334 | 1,300 | 1,306 | 1,484,000 |
| 2006/03/30 | 1,350 | 1,353 | 1,318 | 1,321 | 1,888,000 |
| 2006/03/29 | 1,360 | 1,375 | 1,345 | 1,366 | 1,140,000 |
| 2006/03/28 | 1,358 | 1,377 | 1,351 | 1,372 | 446,000 |
| 2006/03/27 | 1,385 | 1,397 | 1,373 | 1,383 | 644,000 |
| 2006/03/24 | 1,368 | 1,373 | 1,352 | 1,366 | 335,000 |
| 2006/03/23 | 1,370 | 1,385 | 1,360 | 1,364 | 517,000 |
| 2006/03/22 | 1,390 | 1,391 | 1,341 | 1,350 | 926,000 |
| 2006/03/20 | 1,370 | 1,394 | 1,362 | 1,387 | 1,021,000 |
| 2006/03/17 | 1,350 | 1,367 | 1,340 | 1,356 | 1,224,000 |
| 2006/03/16 | 1,378 | 1,378 | 1,344 | 1,347 | 825,000 |
| 2006/03/15 | 1,354 | 1,380 | 1,348 | 1,373 | 1,564,000 |
| 2006/03/14 | 1,360 | 1,360 | 1,334 | 1,334 | 707,000 |
| 2006/03/13 | 1,333 | 1,351 | 1,329 | 1,342 | 689,000 |
| 2006/03/10 | 1,335 | 1,362 | 1,320 | 1,332 | 3,366,000 |
| 2006/03/09 | 1,334 | 1,350 | 1,301 | 1,344 | 1,260,000 |
| 2006/03/08 | 1,301 | 1,344 | 1,301 | 1,333 | 1,770,000 |
| 2006/03/07 | 1,300 | 1,325 | 1,278 | 1,300 | 809,000 |
| 2006/03/06 | 1,271 | 1,313 | 1,250 | 1,306 | 732,000 |
| 2006/03/03 | 1,280 | 1,291 | 1,261 | 1,271 | 650,000 |
| 2006/03/02 | 1,296 | 1,297 | 1,277 | 1,286 | 866,000 |
| 2006/03/01 | 1,291 | 1,309 | 1,281 | 1,281 | 722,000 |
| 2006/02/28 | 1,285 | 1,312 | 1,272 | 1,310 | 1,322,000 |
| 2006/02/27 | 1,300 | 1,340 | 1,290 | 1,290 | 1,667,000 |
| 2006/02/24 | 1,294 | 1,313 | 1,281 | 1,309 | 1,076,000 |
| 2006/02/23 | 1,291 | 1,315 | 1,271 | 1,314 | 1,620,000 |
| 2006/02/22 | 1,326 | 1,340 | 1,247 | 1,253 | 3,294,000 |
| 2006/02/21 | 1,320 | 1,349 | 1,301 | 1,346 | 1,645,000 |
| 2006/02/20 | 1,322 | 1,360 | 1,282 | 1,320 | 2,591,000 |
| 2006/02/17 | 1,350 | 1,376 | 1,331 | 1,339 | 1,621,000 |
| 2006/02/16 | 1,307 | 1,397 | 1,306 | 1,384 | 2,428,000 |
| 2006/02/15 | 1,390 | 1,390 | 1,321 | 1,326 | 1,854,000 |
| 2006/02/14 | 1,327 | 1,383 | 1,321 | 1,374 | 1,782,000 |
| 2006/02/13 | 1,358 | 1,362 | 1,320 | 1,335 | 1,942,000 |
| 2006/02/10 | 1,295 | 1,367 | 1,288 | 1,366 | 2,911,000 |
| 2006/02/09 | 1,278 | 1,296 | 1,256 | 1,287 | 1,284,000 |
| 2006/02/08 | 1,290 | 1,304 | 1,277 | 1,277 | 1,562,000 |
| 2006/02/07 | 1,280 | 1,338 | 1,275 | 1,306 | 4,659,000 |
| 2006/02/06 | 1,174 | 1,254 | 1,162 | 1,246 | 2,451,000 |
| 2006/02/03 | 1,185 | 1,189 | 1,166 | 1,173 | 739,000 |
| 2006/02/02 | 1,172 | 1,185 | 1,172 | 1,183 | 726,000 |
| 2006/02/01 | 1,190 | 1,195 | 1,170 | 1,170 | 897,000 |
| 2006/01/31 | 1,192 | 1,198 | 1,184 | 1,184 | 810,000 |
| 2006/01/30 | 1,180 | 1,206 | 1,178 | 1,183 | 1,330,000 |
| 2006/01/27 | 1,164 | 1,169 | 1,157 | 1,169 | 1,224,000 |
| 2006/01/26 | 1,159 | 1,172 | 1,151 | 1,154 | 662,000 |
| 2006/01/25 | 1,169 | 1,175 | 1,155 | 1,158 | 1,130,000 |
| 2006/01/24 | 1,158 | 1,168 | 1,143 | 1,168 | 1,193,000 |
| 2006/01/23 | 1,135 | 1,163 | 1,123 | 1,158 | 1,259,000 |
| 2006/01/20 | 1,160 | 1,160 | 1,134 | 1,137 | 1,079,000 |
| 2006/01/19 | 1,172 | 1,175 | 1,140 | 1,160 | 2,457,000 |
| 2006/01/18 | 1,156 | 1,183 | 1,147 | 1,169 | 3,116,000 |
| 2006/01/17 | 1,164 | 1,186 | 1,147 | 1,147 | 2,746,000 |
| 2006/01/16 | 1,133 | 1,175 | 1,133 | 1,163 | 1,764,000 |
| 2006/01/13 | 1,153 | 1,153 | 1,130 | 1,137 | 1,636,000 |
| 2006/01/12 | 1,147 | 1,147 | 1,125 | 1,144 | 1,243,000 |
| 2006/01/11 | 1,128 | 1,146 | 1,123 | 1,144 | 1,396,000 |
| 2006/01/10 | 1,139 | 1,139 | 1,122 | 1,123 | 1,080,000 |
| 2006/01/06 | 1,135 | 1,135 | 1,125 | 1,129 | 994,000 |
| 2006/01/05 | 1,130 | 1,137 | 1,118 | 1,136 | 1,064,000 |
| 2006/01/04 | 1,129 | 1,135 | 1,109 | 1,134 | 636,000 |