住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,547 | 1,547 | 1,526 | 1,527 | 2,573,000 |
| 2006/12/28 | 1,532 | 1,541 | 1,515 | 1,535 | 5,457,000 |
| 2006/12/27 | 1,548 | 1,568 | 1,493 | 1,502 | 7,726,000 |
| 2006/12/26 | 1,461 | 1,543 | 1,452 | 1,542 | 9,054,000 |
| 2006/12/25 | 1,439 | 1,469 | 1,428 | 1,467 | 7,082,000 |
| 2006/12/22 | 1,494 | 1,498 | 1,466 | 1,474 | 10,502,000 |
| 2006/12/21 | 1,519 | 1,525 | 1,512 | 1,516 | 2,793,000 |
| 2006/12/20 | 1,505 | 1,518 | 1,504 | 1,513 | 4,799,000 |
| 2006/12/19 | 1,524 | 1,525 | 1,496 | 1,501 | 5,622,000 |
| 2006/12/18 | 1,548 | 1,548 | 1,532 | 1,538 | 4,466,000 |
| 2006/12/15 | 1,543 | 1,554 | 1,535 | 1,551 | 3,132,000 |
| 2006/12/14 | 1,537 | 1,537 | 1,526 | 1,536 | 2,439,000 |
| 2006/12/13 | 1,516 | 1,536 | 1,515 | 1,536 | 2,520,000 |
| 2006/12/12 | 1,555 | 1,557 | 1,522 | 1,525 | 4,880,000 |
| 2006/12/11 | 1,519 | 1,548 | 1,504 | 1,542 | 3,801,000 |
| 2006/12/08 | 1,507 | 1,542 | 1,507 | 1,519 | 6,572,000 |
| 2006/12/07 | 1,528 | 1,533 | 1,511 | 1,524 | 3,966,000 |
| 2006/12/06 | 1,521 | 1,542 | 1,521 | 1,534 | 2,670,000 |
| 2006/12/05 | 1,560 | 1,564 | 1,525 | 1,525 | 3,384,000 |
| 2006/12/04 | 1,520 | 1,560 | 1,512 | 1,557 | 5,937,000 |
| 2006/12/01 | 1,530 | 1,530 | 1,515 | 1,520 | 4,641,000 |
| 2006/11/30 | 1,499 | 1,522 | 1,494 | 1,514 | 5,942,000 |
| 2006/11/29 | 1,488 | 1,495 | 1,476 | 1,486 | 4,422,000 |
| 2006/11/28 | 1,452 | 1,466 | 1,432 | 1,464 | 7,181,000 |
| 2006/11/27 | 1,415 | 1,451 | 1,411 | 1,451 | 9,573,000 |
| 2006/11/24 | 1,400 | 1,400 | 1,370 | 1,390 | 4,081,000 |
| 2006/11/22 | 1,411 | 1,419 | 1,385 | 1,414 | 5,688,000 |
| 2006/11/21 | 1,365 | 1,387 | 1,360 | 1,368 | 6,549,000 |
| 2006/11/20 | 1,361 | 1,374 | 1,337 | 1,337 | 7,697,000 |
| 2006/11/17 | 1,430 | 1,438 | 1,392 | 1,395 | 8,182,000 |
| 2006/11/16 | 1,439 | 1,474 | 1,437 | 1,441 | 5,316,000 |
| 2006/11/15 | 1,461 | 1,464 | 1,431 | 1,431 | 7,246,000 |
| 2006/11/14 | 1,440 | 1,494 | 1,439 | 1,469 | 8,512,000 |
| 2006/11/13 | 1,500 | 1,501 | 1,452 | 1,460 | 9,425,000 |
| 2006/11/10 | 1,516 | 1,543 | 1,514 | 1,524 | 6,137,000 |
| 2006/11/09 | 1,510 | 1,515 | 1,492 | 1,503 | 5,924,000 |
| 2006/11/08 | 1,551 | 1,558 | 1,527 | 1,527 | 3,304,000 |
| 2006/11/07 | 1,570 | 1,572 | 1,547 | 1,549 | 2,485,000 |
| 2006/11/06 | 1,540 | 1,559 | 1,530 | 1,548 | 3,500,000 |
| 2006/11/02 | 1,558 | 1,566 | 1,520 | 1,530 | 6,590,000 |
| 2006/11/01 | 1,535 | 1,563 | 1,531 | 1,551 | 3,341,000 |
| 2006/10/31 | 1,536 | 1,562 | 1,530 | 1,537 | 5,496,000 |
| 2006/10/30 | 1,580 | 1,596 | 1,545 | 1,566 | 5,209,000 |
| 2006/10/27 | 1,620 | 1,622 | 1,597 | 1,604 | 5,796,000 |
| 2006/10/26 | 1,590 | 1,608 | 1,581 | 1,606 | 4,185,000 |
| 2006/10/25 | 1,581 | 1,598 | 1,557 | 1,560 | 4,736,000 |
| 2006/10/24 | 1,604 | 1,617 | 1,578 | 1,586 | 5,621,000 |
| 2006/10/23 | 1,608 | 1,625 | 1,585 | 1,619 | 4,814,000 |
| 2006/10/20 | 1,620 | 1,625 | 1,610 | 1,615 | 4,906,000 |
| 2006/10/19 | 1,581 | 1,608 | 1,580 | 1,597 | 7,148,000 |
| 2006/10/18 | 1,561 | 1,575 | 1,552 | 1,573 | 4,710,000 |
| 2006/10/17 | 1,569 | 1,592 | 1,568 | 1,578 | 6,586,000 |
| 2006/10/16 | 1,556 | 1,578 | 1,551 | 1,577 | 8,993,000 |
| 2006/10/13 | 1,498 | 1,523 | 1,487 | 1,516 | 9,522,000 |
| 2006/10/12 | 1,433 | 1,475 | 1,432 | 1,463 | 8,058,000 |
| 2006/10/11 | 1,483 | 1,501 | 1,408 | 1,413 | 9,412,000 |
| 2006/10/10 | 1,466 | 1,508 | 1,465 | 1,486 | 6,857,000 |
| 2006/10/06 | 1,476 | 1,487 | 1,470 | 1,473 | 5,563,000 |
| 2006/10/05 | 1,464 | 1,475 | 1,443 | 1,457 | 8,704,000 |
| 2006/10/04 | 1,504 | 1,507 | 1,441 | 1,450 | 13,673,000 |
| 2006/10/03 | 1,550 | 1,553 | 1,524 | 1,531 | 4,301,000 |
| 2006/10/02 | 1,555 | 1,570 | 1,541 | 1,559 | 4,223,000 |
| 2006/09/29 | 1,561 | 1,561 | 1,532 | 1,548 | 7,259,000 |
| 2006/09/28 | 1,533 | 1,544 | 1,521 | 1,538 | 6,142,000 |
| 2006/09/27 | 1,468 | 1,512 | 1,462 | 1,503 | 9,519,000 |
| 2006/09/26 | 1,440 | 1,470 | 1,438 | 1,448 | 6,522,000 |
| 2006/09/25 | 1,481 | 1,495 | 1,434 | 1,445 | 10,742,000 |
| 2006/09/22 | 1,492 | 1,526 | 1,492 | 1,504 | 7,271,000 |
| 2006/09/21 | 1,535 | 1,535 | 1,480 | 1,505 | 9,372,000 |
| 2006/09/20 | 1,511 | 1,540 | 1,502 | 1,534 | 8,309,000 |
| 2006/09/19 | 1,555 | 1,562 | 1,533 | 1,538 | 9,337,000 |
| 2006/09/15 | 1,500 | 1,524 | 1,481 | 1,518 | 8,646,000 |
| 2006/09/14 | 1,543 | 1,572 | 1,509 | 1,528 | 14,657,000 |
| 2006/09/13 | 1,605 | 1,612 | 1,500 | 1,525 | 23,643,000 |
| 2006/09/12 | 1,657 | 1,657 | 1,587 | 1,595 | 22,619,000 |
| 2006/09/11 | 1,714 | 1,714 | 1,673 | 1,673 | 7,342,000 |
| 2006/09/08 | 1,674 | 1,711 | 1,670 | 1,708 | 7,960,000 |
| 2006/09/07 | 1,701 | 1,715 | 1,682 | 1,693 | 8,067,000 |
| 2006/09/06 | 1,738 | 1,745 | 1,716 | 1,721 | 7,947,000 |
| 2006/09/05 | 1,714 | 1,726 | 1,705 | 1,726 | 5,376,000 |
| 2006/09/04 | 1,748 | 1,748 | 1,703 | 1,707 | 10,956,000 |
| 2006/09/01 | 1,672 | 1,674 | 1,654 | 1,667 | 4,261,000 |
| 2006/08/31 | 1,640 | 1,664 | 1,630 | 1,655 | 5,942,000 |
| 2006/08/30 | 1,667 | 1,670 | 1,612 | 1,626 | 10,185,000 |
| 2006/08/29 | 1,693 | 1,699 | 1,679 | 1,687 | 2,725,000 |
| 2006/08/28 | 1,690 | 1,707 | 1,679 | 1,687 | 3,971,000 |
| 2006/08/25 | 1,714 | 1,735 | 1,677 | 1,689 | 9,057,000 |
| 2006/08/24 | 1,730 | 1,736 | 1,693 | 1,718 | 7,373,000 |
| 2006/08/23 | 1,717 | 1,750 | 1,712 | 1,732 | 9,027,000 |
| 2006/08/22 | 1,680 | 1,707 | 1,680 | 1,705 | 8,804,000 |
| 2006/08/21 | 1,654 | 1,703 | 1,654 | 1,659 | 8,837,000 |
| 2006/08/18 | 1,658 | 1,672 | 1,643 | 1,660 | 6,277,000 |
| 2006/08/17 | 1,665 | 1,686 | 1,660 | 1,670 | 6,045,000 |
| 2006/08/16 | 1,675 | 1,679 | 1,661 | 1,662 | 4,756,000 |
| 2006/08/15 | 1,673 | 1,682 | 1,659 | 1,665 | 3,923,000 |
| 2006/08/14 | 1,648 | 1,685 | 1,638 | 1,677 | 3,689,000 |
| 2006/08/11 | 1,676 | 1,678 | 1,650 | 1,650 | 5,142,000 |
| 2006/08/10 | 1,670 | 1,688 | 1,664 | 1,676 | 5,973,000 |
| 2006/08/09 | 1,630 | 1,670 | 1,621 | 1,669 | 5,446,000 |
| 2006/08/08 | 1,604 | 1,650 | 1,603 | 1,649 | 8,689,000 |
| 2006/08/07 | 1,640 | 1,645 | 1,600 | 1,603 | 3,936,000 |
| 2006/08/04 | 1,652 | 1,658 | 1,616 | 1,632 | 3,583,000 |
| 2006/08/03 | 1,660 | 1,663 | 1,642 | 1,660 | 5,614,000 |
| 2006/08/02 | 1,644 | 1,650 | 1,628 | 1,650 | 5,056,000 |
| 2006/08/01 | 1,628 | 1,648 | 1,623 | 1,633 | 7,018,000 |
| 2006/07/31 | 1,660 | 1,660 | 1,608 | 1,617 | 8,827,000 |
| 2006/07/28 | 1,588 | 1,623 | 1,575 | 1,622 | 8,282,000 |
| 2006/07/27 | 1,515 | 1,559 | 1,510 | 1,559 | 5,806,000 |
| 2006/07/26 | 1,556 | 1,563 | 1,523 | 1,534 | 9,502,000 |
| 2006/07/25 | 1,560 | 1,605 | 1,554 | 1,586 | 5,104,000 |
| 2006/07/24 | 1,559 | 1,564 | 1,521 | 1,540 | 3,834,000 |
| 2006/07/21 | 1,563 | 1,583 | 1,549 | 1,577 | 4,315,000 |
| 2006/07/20 | 1,588 | 1,599 | 1,570 | 1,593 | 5,258,000 |
| 2006/07/19 | 1,500 | 1,538 | 1,498 | 1,528 | 5,365,000 |
| 2006/07/18 | 1,570 | 1,578 | 1,503 | 1,510 | 10,291,000 |
| 2006/07/14 | 1,620 | 1,650 | 1,611 | 1,619 | 11,461,000 |
| 2006/07/13 | 1,596 | 1,649 | 1,592 | 1,633 | 14,323,000 |
| 2006/07/12 | 1,600 | 1,612 | 1,586 | 1,591 | 7,570,000 |
| 2006/07/11 | 1,580 | 1,589 | 1,560 | 1,585 | 4,986,000 |
| 2006/07/10 | 1,540 | 1,594 | 1,532 | 1,592 | 6,822,000 |
| 2006/07/07 | 1,604 | 1,605 | 1,560 | 1,572 | 7,873,000 |
| 2006/07/06 | 1,580 | 1,601 | 1,562 | 1,591 | 8,723,000 |
| 2006/07/05 | 1,542 | 1,616 | 1,536 | 1,575 | 15,892,000 |
| 2006/07/04 | 1,570 | 1,572 | 1,547 | 1,562 | 9,500,000 |
| 2006/07/03 | 1,531 | 1,578 | 1,520 | 1,572 | 14,448,000 |
| 2006/06/30 | 1,465 | 1,492 | 1,447 | 1,492 | 10,961,000 |
| 2006/06/29 | 1,396 | 1,406 | 1,393 | 1,405 | 4,050,000 |
| 2006/06/28 | 1,390 | 1,395 | 1,365 | 1,386 | 6,747,000 |
| 2006/06/27 | 1,388 | 1,423 | 1,382 | 1,419 | 8,924,000 |
| 2006/06/26 | 1,371 | 1,376 | 1,344 | 1,368 | 4,078,000 |
| 2006/06/23 | 1,327 | 1,358 | 1,322 | 1,358 | 4,738,000 |
| 2006/06/22 | 1,332 | 1,352 | 1,306 | 1,352 | 8,624,000 |
| 2006/06/21 | 1,273 | 1,297 | 1,255 | 1,272 | 5,914,000 |
| 2006/06/20 | 1,295 | 1,296 | 1,247 | 1,253 | 7,398,000 |
| 2006/06/19 | 1,331 | 1,339 | 1,306 | 1,312 | 4,518,000 |
| 2006/06/16 | 1,347 | 1,357 | 1,322 | 1,330 | 8,008,000 |
| 2006/06/15 | 1,281 | 1,285 | 1,252 | 1,272 | 8,507,000 |
| 2006/06/14 | 1,183 | 1,236 | 1,159 | 1,208 | 13,518,000 |
| 2006/06/13 | 1,290 | 1,315 | 1,241 | 1,243 | 7,586,000 |
| 2006/06/12 | 1,306 | 1,330 | 1,302 | 1,321 | 7,315,000 |
| 2006/06/09 | 1,281 | 1,361 | 1,281 | 1,346 | 11,987,000 |
| 2006/06/08 | 1,310 | 1,338 | 1,272 | 1,291 | 14,669,000 |
| 2006/06/07 | 1,437 | 1,445 | 1,358 | 1,370 | 9,585,000 |
| 2006/06/06 | 1,480 | 1,493 | 1,463 | 1,477 | 6,296,000 |
| 2006/06/05 | 1,496 | 1,497 | 1,461 | 1,477 | 3,769,000 |
| 2006/06/02 | 1,450 | 1,479 | 1,393 | 1,476 | 8,248,000 |
| 2006/06/01 | 1,498 | 1,506 | 1,465 | 1,471 | 4,972,000 |
| 2006/05/31 | 1,494 | 1,496 | 1,464 | 1,466 | 6,898,000 |
| 2006/05/30 | 1,517 | 1,545 | 1,501 | 1,516 | 6,049,000 |
| 2006/05/29 | 1,554 | 1,555 | 1,513 | 1,516 | 6,319,000 |
| 2006/05/26 | 1,484 | 1,527 | 1,473 | 1,527 | 8,382,000 |
| 2006/05/25 | 1,463 | 1,470 | 1,443 | 1,457 | 8,936,000 |
| 2006/05/24 | 1,500 | 1,518 | 1,483 | 1,513 | 12,067,000 |
| 2006/05/23 | 1,418 | 1,468 | 1,401 | 1,422 | 9,474,000 |
| 2006/05/22 | 1,510 | 1,537 | 1,461 | 1,471 | 8,906,000 |
| 2006/05/19 | 1,516 | 1,535 | 1,507 | 1,530 | 6,190,000 |
| 2006/05/18 | 1,523 | 1,560 | 1,516 | 1,535 | 9,651,000 |
| 2006/05/17 | 1,577 | 1,605 | 1,529 | 1,602 | 11,916,000 |
| 2006/05/16 | 1,610 | 1,638 | 1,512 | 1,530 | 20,985,000 |
| 2006/05/15 | 1,670 | 1,691 | 1,654 | 1,685 | 6,003,000 |
| 2006/05/12 | 1,700 | 1,735 | 1,700 | 1,713 | 8,719,000 |
| 2006/05/11 | 1,729 | 1,753 | 1,709 | 1,717 | 6,470,000 |
| 2006/05/10 | 1,759 | 1,765 | 1,713 | 1,718 | 9,530,000 |
| 2006/05/09 | 1,743 | 1,744 | 1,717 | 1,720 | 5,185,000 |
| 2006/05/08 | 1,759 | 1,767 | 1,737 | 1,760 | 12,536,000 |
| 2006/05/02 | 1,658 | 1,711 | 1,655 | 1,699 | 7,288,000 |
| 2006/05/01 | 1,662 | 1,667 | 1,640 | 1,660 | 4,294,000 |
| 2006/04/28 | 1,650 | 1,656 | 1,628 | 1,655 | 6,637,000 |
| 2006/04/27 | 1,690 | 1,696 | 1,672 | 1,674 | 3,532,000 |
| 2006/04/26 | 1,665 | 1,688 | 1,647 | 1,671 | 6,815,000 |
| 2006/04/25 | 1,638 | 1,674 | 1,632 | 1,653 | 8,829,000 |
| 2006/04/24 | 1,705 | 1,713 | 1,665 | 1,668 | 8,939,000 |
| 2006/04/21 | 1,693 | 1,721 | 1,687 | 1,698 | 11,396,000 |
| 2006/04/20 | 1,785 | 1,786 | 1,741 | 1,753 | 9,119,000 |
| 2006/04/19 | 1,784 | 1,790 | 1,758 | 1,762 | 10,527,000 |
| 2006/04/18 | 1,717 | 1,756 | 1,704 | 1,754 | 11,057,000 |
| 2006/04/17 | 1,725 | 1,725 | 1,698 | 1,699 | 4,128,000 |
| 2006/04/14 | 1,713 | 1,726 | 1,693 | 1,720 | 5,000,000 |
| 2006/04/13 | 1,722 | 1,724 | 1,693 | 1,704 | 5,976,000 |
| 2006/04/12 | 1,725 | 1,729 | 1,704 | 1,706 | 8,513,000 |
| 2006/04/11 | 1,751 | 1,763 | 1,726 | 1,741 | 13,122,000 |
| 2006/04/10 | 1,705 | 1,724 | 1,685 | 1,717 | 9,135,000 |
| 2006/04/07 | 1,680 | 1,725 | 1,662 | 1,725 | 19,978,000 |
| 2006/04/06 | 1,627 | 1,652 | 1,608 | 1,650 | 6,445,000 |
| 2006/04/05 | 1,647 | 1,660 | 1,603 | 1,615 | 9,462,000 |
| 2006/04/04 | 1,653 | 1,676 | 1,650 | 1,659 | 10,170,000 |
| 2006/04/03 | 1,640 | 1,647 | 1,623 | 1,639 | 6,905,000 |
| 2006/03/31 | 1,640 | 1,645 | 1,628 | 1,642 | 8,622,000 |
| 2006/03/30 | 1,600 | 1,617 | 1,588 | 1,597 | 8,506,000 |
| 2006/03/29 | 1,590 | 1,593 | 1,575 | 1,589 | 6,156,000 |
| 2006/03/28 | 1,557 | 1,593 | 1,551 | 1,593 | 9,633,000 |
| 2006/03/27 | 1,550 | 1,556 | 1,534 | 1,551 | 4,327,000 |
| 2006/03/24 | 1,533 | 1,542 | 1,522 | 1,536 | 2,997,000 |
| 2006/03/23 | 1,559 | 1,562 | 1,520 | 1,522 | 6,054,000 |
| 2006/03/22 | 1,534 | 1,562 | 1,523 | 1,555 | 9,019,000 |
| 2006/03/20 | 1,491 | 1,527 | 1,487 | 1,525 | 6,658,000 |
| 2006/03/17 | 1,461 | 1,477 | 1,438 | 1,471 | 6,041,000 |
| 2006/03/16 | 1,490 | 1,494 | 1,437 | 1,446 | 4,724,000 |
| 2006/03/15 | 1,509 | 1,518 | 1,482 | 1,488 | 3,257,000 |
| 2006/03/14 | 1,514 | 1,518 | 1,490 | 1,494 | 4,096,000 |
| 2006/03/13 | 1,503 | 1,507 | 1,484 | 1,499 | 4,606,000 |
| 2006/03/10 | 1,450 | 1,505 | 1,450 | 1,483 | 8,900,000 |
| 2006/03/09 | 1,415 | 1,462 | 1,415 | 1,449 | 10,652,000 |
| 2006/03/08 | 1,453 | 1,472 | 1,421 | 1,438 | 7,862,000 |
| 2006/03/07 | 1,473 | 1,480 | 1,454 | 1,459 | 6,519,000 |
| 2006/03/06 | 1,482 | 1,503 | 1,461 | 1,491 | 5,285,000 |
| 2006/03/03 | 1,500 | 1,528 | 1,477 | 1,494 | 8,567,000 |
| 2006/03/02 | 1,567 | 1,579 | 1,487 | 1,497 | 11,130,000 |
| 2006/03/01 | 1,575 | 1,600 | 1,540 | 1,556 | 17,130,000 |
| 2006/02/28 | 1,586 | 1,590 | 1,537 | 1,559 | 12,059,000 |
| 2006/02/27 | 1,570 | 1,604 | 1,550 | 1,604 | 13,458,000 |
| 2006/02/24 | 1,525 | 1,528 | 1,504 | 1,523 | 6,191,000 |
| 2006/02/23 | 1,515 | 1,552 | 1,508 | 1,542 | 8,026,000 |
| 2006/02/22 | 1,496 | 1,522 | 1,479 | 1,498 | 10,068,000 |
| 2006/02/21 | 1,405 | 1,478 | 1,404 | 1,476 | 9,764,000 |
| 2006/02/20 | 1,405 | 1,417 | 1,373 | 1,379 | 8,485,000 |
| 2006/02/17 | 1,490 | 1,514 | 1,410 | 1,420 | 10,245,000 |
| 2006/02/16 | 1,465 | 1,487 | 1,435 | 1,456 | 6,060,000 |
| 2006/02/15 | 1,540 | 1,544 | 1,461 | 1,473 | 8,691,000 |
| 2006/02/14 | 1,418 | 1,519 | 1,384 | 1,496 | 15,212,000 |
| 2006/02/13 | 1,558 | 1,559 | 1,455 | 1,458 | 15,882,000 |
| 2006/02/10 | 1,642 | 1,656 | 1,560 | 1,595 | 12,634,000 |
| 2006/02/09 | 1,626 | 1,661 | 1,591 | 1,604 | 11,753,000 |
| 2006/02/08 | 1,639 | 1,671 | 1,612 | 1,620 | 14,835,000 |
| 2006/02/07 | 1,732 | 1,732 | 1,686 | 1,699 | 10,451,000 |
| 2006/02/06 | 1,750 | 1,758 | 1,710 | 1,731 | 11,100,000 |
| 2006/02/03 | 1,680 | 1,735 | 1,677 | 1,724 | 12,159,000 |
| 2006/02/02 | 1,668 | 1,713 | 1,668 | 1,694 | 13,417,000 |
| 2006/02/01 | 1,628 | 1,674 | 1,615 | 1,664 | 23,008,000 |
| 2006/01/31 | 1,560 | 1,588 | 1,555 | 1,576 | 11,328,000 |
| 2006/01/30 | 1,549 | 1,575 | 1,535 | 1,541 | 12,017,000 |
| 2006/01/27 | 1,498 | 1,525 | 1,491 | 1,519 | 7,852,000 |
| 2006/01/26 | 1,485 | 1,489 | 1,470 | 1,478 | 5,572,000 |
| 2006/01/25 | 1,415 | 1,474 | 1,410 | 1,456 | 5,366,000 |
| 2006/01/24 | 1,410 | 1,415 | 1,373 | 1,415 | 4,850,000 |
| 2006/01/23 | 1,343 | 1,393 | 1,343 | 1,358 | 5,940,000 |
| 2006/01/20 | 1,450 | 1,452 | 1,381 | 1,403 | 6,541,000 |
| 2006/01/19 | 1,348 | 1,425 | 1,346 | 1,410 | 8,932,000 |
| 2006/01/18 | 1,431 | 1,439 | 1,271 | 1,368 | 13,724,000 |
| 2006/01/17 | 1,485 | 1,528 | 1,466 | 1,468 | 10,080,000 |
| 2006/01/16 | 1,490 | 1,505 | 1,486 | 1,493 | 6,087,000 |
| 2006/01/13 | 1,500 | 1,500 | 1,475 | 1,479 | 5,400,000 |
| 2006/01/12 | 1,512 | 1,512 | 1,486 | 1,501 | 4,639,000 |
| 2006/01/11 | 1,503 | 1,515 | 1,476 | 1,497 | 7,325,000 |
| 2006/01/10 | 1,538 | 1,539 | 1,503 | 1,506 | 8,237,000 |
| 2006/01/06 | 1,477 | 1,508 | 1,473 | 1,500 | 6,046,000 |
| 2006/01/05 | 1,530 | 1,536 | 1,495 | 1,499 | 10,540,000 |
| 2006/01/04 | 1,510 | 1,515 | 1,491 | 1,515 | 8,439,000 |