住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,860 | 1,864 | 1,850 | 1,860 | 1,235,700 |
| 2006/12/28 | 1,867 | 1,872 | 1,843 | 1,848 | 1,695,700 |
| 2006/12/27 | 1,839 | 1,872 | 1,839 | 1,865 | 1,788,200 |
| 2006/12/26 | 1,832 | 1,846 | 1,825 | 1,841 | 1,923,700 |
| 2006/12/25 | 1,861 | 1,868 | 1,839 | 1,844 | 1,271,400 |
| 2006/12/22 | 1,851 | 1,862 | 1,843 | 1,858 | 1,333,200 |
| 2006/12/21 | 1,872 | 1,882 | 1,858 | 1,864 | 2,593,000 |
| 2006/12/20 | 1,860 | 1,871 | 1,846 | 1,864 | 3,433,400 |
| 2006/12/19 | 1,849 | 1,874 | 1,822 | 1,859 | 4,012,900 |
| 2006/12/18 | 1,855 | 1,859 | 1,846 | 1,854 | 2,062,700 |
| 2006/12/15 | 1,844 | 1,858 | 1,841 | 1,846 | 2,830,800 |
| 2006/12/14 | 1,820 | 1,833 | 1,818 | 1,831 | 2,032,000 |
| 2006/12/13 | 1,797 | 1,811 | 1,792 | 1,810 | 2,861,800 |
| 2006/12/12 | 1,801 | 1,819 | 1,794 | 1,808 | 1,955,200 |
| 2006/12/11 | 1,787 | 1,813 | 1,783 | 1,803 | 2,378,300 |
| 2006/12/08 | 1,796 | 1,813 | 1,790 | 1,795 | 7,281,500 |
| 2006/12/07 | 1,839 | 1,842 | 1,814 | 1,826 | 3,995,300 |
| 2006/12/06 | 1,820 | 1,830 | 1,818 | 1,822 | 3,845,900 |
| 2006/12/05 | 1,821 | 1,840 | 1,799 | 1,806 | 3,358,500 |
| 2006/12/04 | 1,798 | 1,830 | 1,798 | 1,821 | 3,772,000 |
| 2006/12/01 | 1,820 | 1,844 | 1,796 | 1,827 | 4,672,500 |
| 2006/11/30 | 1,840 | 1,865 | 1,828 | 1,837 | 5,468,700 |
| 2006/11/29 | 1,820 | 1,853 | 1,810 | 1,847 | 5,048,100 |
| 2006/11/28 | 1,740 | 1,803 | 1,736 | 1,802 | 4,607,000 |
| 2006/11/27 | 1,725 | 1,790 | 1,725 | 1,784 | 3,307,600 |
| 2006/11/24 | 1,776 | 1,777 | 1,741 | 1,749 | 3,535,000 |
| 2006/11/22 | 1,735 | 1,778 | 1,725 | 1,775 | 6,637,000 |
| 2006/11/21 | 1,685 | 1,722 | 1,683 | 1,705 | 5,640,300 |
| 2006/11/20 | 1,695 | 1,700 | 1,666 | 1,667 | 4,284,200 |
| 2006/11/17 | 1,735 | 1,746 | 1,716 | 1,720 | 5,793,300 |
| 2006/11/16 | 1,725 | 1,737 | 1,712 | 1,715 | 3,607,800 |
| 2006/11/15 | 1,705 | 1,733 | 1,703 | 1,722 | 5,649,100 |
| 2006/11/14 | 1,670 | 1,702 | 1,668 | 1,702 | 5,757,400 |
| 2006/11/13 | 1,630 | 1,652 | 1,611 | 1,647 | 3,516,700 |
| 2006/11/10 | 1,628 | 1,653 | 1,622 | 1,637 | 3,124,200 |
| 2006/11/09 | 1,651 | 1,660 | 1,635 | 1,648 | 3,423,600 |
| 2006/11/08 | 1,690 | 1,693 | 1,651 | 1,663 | 3,709,500 |
| 2006/11/07 | 1,689 | 1,699 | 1,682 | 1,698 | 4,037,500 |
| 2006/11/06 | 1,656 | 1,677 | 1,634 | 1,666 | 2,076,600 |
| 2006/11/02 | 1,650 | 1,670 | 1,625 | 1,668 | 3,561,300 |
| 2006/11/01 | 1,673 | 1,675 | 1,650 | 1,658 | 2,909,800 |
| 2006/10/31 | 1,650 | 1,674 | 1,642 | 1,656 | 3,536,200 |
| 2006/10/30 | 1,681 | 1,703 | 1,655 | 1,658 | 3,877,500 |
| 2006/10/27 | 1,716 | 1,720 | 1,675 | 1,680 | 5,751,200 |
| 2006/10/26 | 1,710 | 1,729 | 1,701 | 1,725 | 2,962,200 |
| 2006/10/25 | 1,727 | 1,735 | 1,705 | 1,711 | 4,186,100 |
| 2006/10/24 | 1,710 | 1,723 | 1,703 | 1,709 | 2,996,300 |
| 2006/10/23 | 1,695 | 1,705 | 1,681 | 1,704 | 3,504,600 |
| 2006/10/20 | 1,670 | 1,699 | 1,666 | 1,694 | 3,744,800 |
| 2006/10/19 | 1,700 | 1,702 | 1,665 | 1,679 | 3,501,700 |
| 2006/10/18 | 1,694 | 1,706 | 1,662 | 1,702 | 4,976,500 |
| 2006/10/17 | 1,744 | 1,748 | 1,710 | 1,714 | 3,956,100 |
| 2006/10/16 | 1,711 | 1,732 | 1,704 | 1,719 | 5,622,000 |
| 2006/10/13 | 1,656 | 1,699 | 1,652 | 1,691 | 6,423,900 |
| 2006/10/12 | 1,653 | 1,665 | 1,638 | 1,649 | 5,350,800 |
| 2006/10/11 | 1,641 | 1,662 | 1,641 | 1,651 | 5,078,700 |
| 2006/10/10 | 1,615 | 1,653 | 1,612 | 1,639 | 3,325,800 |
| 2006/10/06 | 1,634 | 1,634 | 1,614 | 1,625 | 3,045,700 |
| 2006/10/05 | 1,625 | 1,637 | 1,605 | 1,634 | 4,194,200 |
| 2006/10/04 | 1,638 | 1,648 | 1,593 | 1,611 | 6,516,900 |
| 2006/10/03 | 1,625 | 1,661 | 1,606 | 1,650 | 7,028,700 |
| 2006/10/02 | 1,608 | 1,641 | 1,591 | 1,631 | 6,587,000 |
| 2006/09/29 | 1,600 | 1,608 | 1,583 | 1,599 | 4,824,400 |
| 2006/09/28 | 1,564 | 1,587 | 1,553 | 1,578 | 9,026,200 |
| 2006/09/27 | 1,571 | 1,578 | 1,551 | 1,569 | 6,957,100 |
| 2006/09/26 | 1,550 | 1,581 | 1,548 | 1,570 | 7,812,400 |
| 2006/09/25 | 1,515 | 1,532 | 1,489 | 1,531 | 3,913,600 |
| 2006/09/22 | 1,541 | 1,550 | 1,523 | 1,529 | 4,657,200 |
| 2006/09/21 | 1,553 | 1,568 | 1,531 | 1,562 | 3,439,100 |
| 2006/09/20 | 1,538 | 1,564 | 1,525 | 1,548 | 5,464,000 |
| 2006/09/19 | 1,533 | 1,548 | 1,519 | 1,528 | 4,230,600 |
| 2006/09/15 | 1,550 | 1,554 | 1,525 | 1,534 | 3,150,000 |
| 2006/09/14 | 1,555 | 1,571 | 1,552 | 1,564 | 4,127,700 |
| 2006/09/13 | 1,546 | 1,563 | 1,534 | 1,552 | 5,386,300 |
| 2006/09/12 | 1,527 | 1,545 | 1,507 | 1,516 | 4,078,300 |
| 2006/09/11 | 1,570 | 1,577 | 1,535 | 1,536 | 3,382,900 |
| 2006/09/08 | 1,554 | 1,578 | 1,539 | 1,565 | 6,499,300 |
| 2006/09/07 | 1,568 | 1,587 | 1,554 | 1,562 | 6,776,800 |
| 2006/09/06 | 1,589 | 1,590 | 1,568 | 1,570 | 4,078,600 |
| 2006/09/05 | 1,560 | 1,587 | 1,550 | 1,582 | 5,546,600 |
| 2006/09/04 | 1,536 | 1,546 | 1,532 | 1,545 | 4,857,100 |
| 2006/09/01 | 1,507 | 1,536 | 1,503 | 1,525 | 3,211,000 |
| 2006/08/31 | 1,498 | 1,525 | 1,488 | 1,515 | 5,047,500 |
| 2006/08/30 | 1,514 | 1,520 | 1,496 | 1,510 | 2,926,200 |
| 2006/08/29 | 1,525 | 1,533 | 1,508 | 1,514 | 2,860,800 |
| 2006/08/28 | 1,545 | 1,545 | 1,519 | 1,524 | 2,582,600 |
| 2006/08/25 | 1,522 | 1,547 | 1,516 | 1,529 | 2,764,300 |
| 2006/08/24 | 1,540 | 1,544 | 1,512 | 1,523 | 4,820,400 |
| 2006/08/23 | 1,562 | 1,569 | 1,546 | 1,567 | 2,925,200 |
| 2006/08/22 | 1,545 | 1,582 | 1,544 | 1,562 | 4,718,100 |
| 2006/08/21 | 1,595 | 1,597 | 1,561 | 1,575 | 3,186,800 |
| 2006/08/18 | 1,588 | 1,599 | 1,573 | 1,594 | 3,831,800 |
| 2006/08/17 | 1,580 | 1,593 | 1,572 | 1,579 | 6,110,200 |
| 2006/08/16 | 1,534 | 1,549 | 1,528 | 1,547 | 5,608,500 |
| 2006/08/15 | 1,474 | 1,498 | 1,468 | 1,491 | 4,241,200 |
| 2006/08/14 | 1,448 | 1,478 | 1,442 | 1,464 | 3,414,900 |
| 2006/08/11 | 1,469 | 1,482 | 1,446 | 1,448 | 4,498,000 |
| 2006/08/10 | 1,476 | 1,489 | 1,461 | 1,469 | 2,294,600 |
| 2006/08/09 | 1,459 | 1,480 | 1,443 | 1,480 | 2,615,800 |
| 2006/08/08 | 1,440 | 1,479 | 1,432 | 1,476 | 3,588,200 |
| 2006/08/07 | 1,464 | 1,484 | 1,445 | 1,450 | 5,537,300 |
| 2006/08/04 | 1,517 | 1,520 | 1,471 | 1,484 | 4,974,800 |
| 2006/08/03 | 1,525 | 1,536 | 1,517 | 1,522 | 3,507,100 |
| 2006/08/02 | 1,512 | 1,535 | 1,508 | 1,524 | 3,583,200 |
| 2006/08/01 | 1,524 | 1,531 | 1,510 | 1,517 | 4,219,100 |
| 2006/07/31 | 1,536 | 1,537 | 1,503 | 1,503 | 5,676,200 |
| 2006/07/28 | 1,520 | 1,545 | 1,495 | 1,508 | 10,597,400 |
| 2006/07/27 | 1,521 | 1,565 | 1,516 | 1,559 | 5,759,400 |
| 2006/07/26 | 1,570 | 1,592 | 1,563 | 1,575 | 2,381,700 |
| 2006/07/25 | 1,573 | 1,592 | 1,560 | 1,576 | 2,555,900 |
| 2006/07/24 | 1,526 | 1,559 | 1,502 | 1,543 | 3,316,300 |
| 2006/07/21 | 1,502 | 1,543 | 1,502 | 1,531 | 3,200,500 |
| 2006/07/20 | 1,544 | 1,563 | 1,534 | 1,557 | 3,019,600 |
| 2006/07/19 | 1,509 | 1,523 | 1,505 | 1,507 | 2,805,700 |
| 2006/07/18 | 1,551 | 1,553 | 1,483 | 1,491 | 7,524,400 |
| 2006/07/14 | 1,577 | 1,589 | 1,552 | 1,559 | 4,558,600 |
| 2006/07/13 | 1,610 | 1,631 | 1,595 | 1,607 | 5,339,900 |
| 2006/07/12 | 1,694 | 1,696 | 1,651 | 1,670 | 2,257,900 |
| 2006/07/11 | 1,699 | 1,700 | 1,670 | 1,692 | 1,695,700 |
| 2006/07/10 | 1,640 | 1,696 | 1,640 | 1,695 | 1,400,100 |
| 2006/07/07 | 1,678 | 1,683 | 1,658 | 1,667 | 1,750,000 |
| 2006/07/06 | 1,686 | 1,695 | 1,646 | 1,652 | 2,854,300 |
| 2006/07/05 | 1,679 | 1,695 | 1,666 | 1,680 | 1,775,300 |
| 2006/07/04 | 1,697 | 1,697 | 1,670 | 1,687 | 3,131,300 |
| 2006/07/03 | 1,677 | 1,688 | 1,674 | 1,685 | 3,324,000 |
| 2006/06/30 | 1,660 | 1,680 | 1,659 | 1,676 | 3,429,500 |
| 2006/06/29 | 1,618 | 1,642 | 1,615 | 1,625 | 3,919,700 |
| 2006/06/28 | 1,654 | 1,656 | 1,605 | 1,637 | 2,446,500 |
| 2006/06/27 | 1,637 | 1,671 | 1,637 | 1,661 | 3,540,600 |
| 2006/06/26 | 1,643 | 1,645 | 1,623 | 1,635 | 2,081,900 |
| 2006/06/23 | 1,612 | 1,630 | 1,596 | 1,627 | 3,051,100 |
| 2006/06/22 | 1,630 | 1,644 | 1,623 | 1,642 | 3,606,400 |
| 2006/06/21 | 1,623 | 1,625 | 1,587 | 1,600 | 2,438,100 |
| 2006/06/20 | 1,639 | 1,645 | 1,596 | 1,606 | 2,165,600 |
| 2006/06/19 | 1,613 | 1,638 | 1,605 | 1,630 | 1,859,400 |
| 2006/06/16 | 1,621 | 1,646 | 1,608 | 1,634 | 2,430,900 |
| 2006/06/15 | 1,571 | 1,590 | 1,560 | 1,582 | 2,348,200 |
| 2006/06/14 | 1,512 | 1,577 | 1,512 | 1,553 | 2,512,100 |
| 2006/06/13 | 1,591 | 1,596 | 1,541 | 1,547 | 3,422,300 |
| 2006/06/12 | 1,599 | 1,626 | 1,578 | 1,621 | 2,742,100 |
| 2006/06/09 | 1,558 | 1,616 | 1,555 | 1,601 | 6,061,500 |
| 2006/06/08 | 1,600 | 1,609 | 1,555 | 1,588 | 3,647,600 |
| 2006/06/07 | 1,647 | 1,674 | 1,617 | 1,620 | 3,437,100 |
| 2006/06/06 | 1,650 | 1,683 | 1,640 | 1,677 | 4,929,600 |
| 2006/06/05 | 1,670 | 1,683 | 1,645 | 1,657 | 4,156,500 |
| 2006/06/02 | 1,650 | 1,663 | 1,591 | 1,660 | 4,701,400 |
| 2006/06/01 | 1,659 | 1,659 | 1,610 | 1,633 | 3,559,500 |
| 2006/05/31 | 1,600 | 1,621 | 1,592 | 1,600 | 3,525,900 |
| 2006/05/30 | 1,648 | 1,650 | 1,631 | 1,639 | 2,313,500 |
| 2006/05/29 | 1,687 | 1,687 | 1,642 | 1,648 | 2,999,300 |
| 2006/05/26 | 1,628 | 1,662 | 1,616 | 1,657 | 3,910,200 |
| 2006/05/25 | 1,632 | 1,636 | 1,596 | 1,599 | 4,077,900 |
| 2006/05/24 | 1,608 | 1,634 | 1,573 | 1,632 | 6,775,700 |
| 2006/05/23 | 1,593 | 1,625 | 1,578 | 1,603 | 6,538,100 |
| 2006/05/22 | 1,669 | 1,695 | 1,649 | 1,653 | 5,753,600 |
| 2006/05/19 | 1,690 | 1,703 | 1,668 | 1,699 | 3,654,200 |
| 2006/05/18 | 1,697 | 1,713 | 1,687 | 1,691 | 3,940,400 |
| 2006/05/17 | 1,723 | 1,735 | 1,687 | 1,732 | 3,533,200 |
| 2006/05/16 | 1,726 | 1,748 | 1,661 | 1,672 | 4,628,900 |
| 2006/05/15 | 1,701 | 1,733 | 1,689 | 1,724 | 4,555,100 |
| 2006/05/12 | 1,720 | 1,736 | 1,715 | 1,730 | 4,044,800 |
| 2006/05/11 | 1,797 | 1,819 | 1,771 | 1,777 | 2,272,700 |
| 2006/05/10 | 1,839 | 1,861 | 1,790 | 1,793 | 3,529,400 |
| 2006/05/09 | 1,860 | 1,865 | 1,815 | 1,836 | 3,556,700 |
| 2006/05/08 | 1,922 | 1,923 | 1,864 | 1,868 | 4,568,800 |
| 2006/05/02 | 1,808 | 1,843 | 1,807 | 1,834 | 1,513,800 |
| 2006/05/01 | 1,803 | 1,837 | 1,803 | 1,821 | 1,328,500 |
| 2006/04/28 | 1,810 | 1,826 | 1,770 | 1,808 | 5,435,500 |
| 2006/04/27 | 1,831 | 1,839 | 1,795 | 1,809 | 4,536,600 |
| 2006/04/26 | 1,867 | 1,894 | 1,827 | 1,835 | 3,617,000 |
| 2006/04/25 | 1,891 | 1,892 | 1,858 | 1,874 | 2,609,000 |
| 2006/04/24 | 1,920 | 1,924 | 1,880 | 1,894 | 3,030,200 |
| 2006/04/21 | 1,929 | 1,943 | 1,907 | 1,929 | 1,485,900 |
| 2006/04/20 | 1,927 | 1,939 | 1,905 | 1,913 | 1,955,200 |
| 2006/04/19 | 1,945 | 1,955 | 1,936 | 1,937 | 2,897,800 |
| 2006/04/18 | 1,862 | 1,906 | 1,860 | 1,899 | 1,747,000 |
| 2006/04/17 | 1,920 | 1,928 | 1,879 | 1,881 | 1,161,200 |
| 2006/04/14 | 1,942 | 1,942 | 1,891 | 1,912 | 1,720,000 |
| 2006/04/13 | 1,900 | 1,934 | 1,885 | 1,917 | 1,719,400 |
| 2006/04/12 | 1,890 | 1,919 | 1,888 | 1,889 | 2,322,000 |
| 2006/04/11 | 1,941 | 1,945 | 1,916 | 1,932 | 1,694,200 |
| 2006/04/10 | 1,960 | 1,962 | 1,936 | 1,947 | 2,403,400 |
| 2006/04/07 | 1,950 | 1,955 | 1,932 | 1,955 | 2,462,800 |
| 2006/04/06 | 1,930 | 1,957 | 1,916 | 1,957 | 3,652,400 |
| 2006/04/05 | 1,938 | 1,938 | 1,911 | 1,919 | 3,064,000 |
| 2006/04/04 | 1,935 | 1,935 | 1,895 | 1,908 | 3,156,600 |
| 2006/04/03 | 1,865 | 1,920 | 1,855 | 1,908 | 3,997,900 |
| 2006/03/31 | 1,880 | 1,880 | 1,851 | 1,865 | 1,815,400 |
| 2006/03/30 | 1,838 | 1,870 | 1,830 | 1,857 | 3,051,300 |
| 2006/03/29 | 1,816 | 1,844 | 1,788 | 1,842 | 2,491,400 |
| 2006/03/28 | 1,791 | 1,815 | 1,778 | 1,812 | 3,126,900 |
| 2006/03/27 | 1,755 | 1,774 | 1,755 | 1,767 | 1,860,100 |
| 2006/03/24 | 1,770 | 1,781 | 1,750 | 1,768 | 1,451,000 |
| 2006/03/23 | 1,775 | 1,792 | 1,763 | 1,769 | 2,236,600 |
| 2006/03/22 | 1,770 | 1,781 | 1,759 | 1,772 | 2,298,200 |
| 2006/03/20 | 1,756 | 1,790 | 1,752 | 1,776 | 2,240,000 |
| 2006/03/17 | 1,759 | 1,779 | 1,746 | 1,770 | 2,930,800 |
| 2006/03/16 | 1,741 | 1,756 | 1,726 | 1,736 | 2,631,800 |
| 2006/03/15 | 1,748 | 1,768 | 1,741 | 1,747 | 1,979,900 |
| 2006/03/14 | 1,793 | 1,805 | 1,749 | 1,758 | 2,272,200 |
| 2006/03/13 | 1,802 | 1,818 | 1,787 | 1,793 | 2,240,000 |
| 2006/03/10 | 1,723 | 1,777 | 1,719 | 1,742 | 4,915,000 |
| 2006/03/09 | 1,684 | 1,741 | 1,680 | 1,739 | 1,727,900 |
| 2006/03/08 | 1,683 | 1,702 | 1,657 | 1,672 | 2,773,300 |
| 2006/03/07 | 1,740 | 1,744 | 1,704 | 1,713 | 2,538,100 |
| 2006/03/06 | 1,705 | 1,734 | 1,692 | 1,730 | 1,718,600 |
| 2006/03/03 | 1,733 | 1,755 | 1,710 | 1,718 | 2,129,400 |
| 2006/03/02 | 1,751 | 1,779 | 1,742 | 1,762 | 2,292,000 |
| 2006/03/01 | 1,744 | 1,764 | 1,730 | 1,746 | 1,779,700 |
| 2006/02/28 | 1,787 | 1,791 | 1,736 | 1,762 | 2,826,800 |
| 2006/02/27 | 1,750 | 1,785 | 1,745 | 1,785 | 3,175,100 |
| 2006/02/24 | 1,751 | 1,753 | 1,725 | 1,740 | 3,841,300 |
| 2006/02/23 | 1,758 | 1,770 | 1,736 | 1,750 | 4,420,500 |
| 2006/02/22 | 1,790 | 1,790 | 1,750 | 1,754 | 3,227,600 |
| 2006/02/21 | 1,773 | 1,779 | 1,734 | 1,776 | 2,484,400 |
| 2006/02/20 | 1,763 | 1,779 | 1,716 | 1,727 | 2,494,500 |
| 2006/02/17 | 1,839 | 1,845 | 1,780 | 1,793 | 3,143,900 |
| 2006/02/16 | 1,780 | 1,839 | 1,770 | 1,839 | 2,089,200 |
| 2006/02/15 | 1,848 | 1,848 | 1,758 | 1,769 | 2,842,400 |
| 2006/02/14 | 1,790 | 1,835 | 1,777 | 1,818 | 3,260,100 |
| 2006/02/13 | 1,823 | 1,833 | 1,783 | 1,785 | 2,757,700 |
| 2006/02/10 | 1,912 | 1,912 | 1,801 | 1,824 | 4,133,600 |
| 2006/02/09 | 1,923 | 1,925 | 1,885 | 1,913 | 2,666,700 |
| 2006/02/08 | 1,917 | 1,928 | 1,850 | 1,854 | 3,160,600 |
| 2006/02/07 | 1,920 | 1,959 | 1,911 | 1,947 | 3,631,300 |
| 2006/02/06 | 1,920 | 1,920 | 1,869 | 1,892 | 3,414,300 |
| 2006/02/03 | 1,919 | 1,924 | 1,886 | 1,895 | 1,587,400 |
| 2006/02/02 | 1,958 | 1,962 | 1,905 | 1,915 | 2,984,600 |
| 2006/02/01 | 1,940 | 1,958 | 1,927 | 1,928 | 2,244,900 |
| 2006/01/31 | 1,933 | 1,962 | 1,925 | 1,945 | 2,297,100 |
| 2006/01/30 | 1,943 | 1,960 | 1,932 | 1,932 | 2,286,400 |
| 2006/01/27 | 1,894 | 1,912 | 1,882 | 1,909 | 3,160,000 |
| 2006/01/26 | 1,863 | 1,868 | 1,810 | 1,826 | 3,401,600 |
| 2006/01/25 | 1,831 | 1,884 | 1,827 | 1,833 | 3,377,200 |
| 2006/01/24 | 1,792 | 1,829 | 1,790 | 1,802 | 3,743,300 |
| 2006/01/23 | 1,795 | 1,806 | 1,744 | 1,762 | 3,002,600 |
| 2006/01/20 | 1,835 | 1,838 | 1,794 | 1,794 | 3,880,200 |
| 2006/01/19 | 1,720 | 1,816 | 1,720 | 1,789 | 3,904,400 |
| 2006/01/18 | 1,782 | 1,791 | 1,710 | 1,720 | 4,513,800 |
| 2006/01/17 | 1,821 | 1,866 | 1,790 | 1,804 | 3,461,000 |
| 2006/01/16 | 1,900 | 1,908 | 1,864 | 1,881 | 1,963,600 |
| 2006/01/13 | 1,915 | 1,934 | 1,895 | 1,911 | 4,357,400 |
| 2006/01/12 | 1,887 | 1,888 | 1,844 | 1,885 | 1,748,100 |
| 2006/01/11 | 1,870 | 1,880 | 1,823 | 1,869 | 2,080,600 |
| 2006/01/10 | 1,895 | 1,919 | 1,858 | 1,864 | 3,293,000 |
| 2006/01/06 | 1,824 | 1,849 | 1,821 | 1,843 | 1,773,100 |
| 2006/01/05 | 1,833 | 1,836 | 1,803 | 1,822 | 2,028,400 |
| 2006/01/04 | 1,840 | 1,840 | 1,810 | 1,820 | 1,508,900 |