三井物産(8031)の株価時系列情報
三井物産(8031)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 | 1,788 | 1,795 | 1,778 | 1,780 | 2,750,000 |
| 2006/12/28 | 1,770 | 1,788 | 1,757 | 1,788 | 4,246,000 |
| 2006/12/27 | 1,786 | 1,792 | 1,755 | 1,764 | 4,906,000 |
| 2006/12/26 | 1,741 | 1,774 | 1,720 | 1,773 | 6,430,000 |
| 2006/12/25 | 1,737 | 1,743 | 1,713 | 1,736 | 5,095,000 |
| 2006/12/22 | 1,733 | 1,734 | 1,723 | 1,728 | 4,224,000 |
| 2006/12/21 | 1,727 | 1,736 | 1,725 | 1,734 | 5,538,000 |
| 2006/12/20 | 1,709 | 1,727 | 1,702 | 1,723 | 6,264,000 |
| 2006/12/19 | 1,727 | 1,727 | 1,708 | 1,719 | 8,794,000 |
| 2006/12/18 | 1,715 | 1,735 | 1,712 | 1,726 | 10,394,000 |
| 2006/12/15 | 1,696 | 1,700 | 1,681 | 1,685 | 5,179,000 |
| 2006/12/14 | 1,680 | 1,685 | 1,662 | 1,676 | 3,356,000 |
| 2006/12/13 | 1,670 | 1,690 | 1,660 | 1,676 | 6,954,000 |
| 2006/12/12 | 1,690 | 1,715 | 1,687 | 1,700 | 15,214,000 |
| 2006/12/11 | 1,670 | 1,680 | 1,666 | 1,675 | 4,086,000 |
| 2006/12/08 | 1,675 | 1,682 | 1,654 | 1,661 | 11,968,000 |
| 2006/12/07 | 1,680 | 1,682 | 1,669 | 1,674 | 9,046,000 |
| 2006/12/06 | 1,647 | 1,668 | 1,639 | 1,666 | 11,140,000 |
| 2006/12/05 | 1,618 | 1,630 | 1,613 | 1,620 | 7,045,000 |
| 2006/12/04 | 1,607 | 1,608 | 1,592 | 1,600 | 6,366,000 |
| 2006/12/01 | 1,580 | 1,607 | 1,576 | 1,606 | 9,746,000 |
| 2006/11/30 | 1,556 | 1,580 | 1,551 | 1,580 | 10,800,000 |
| 2006/11/29 | 1,509 | 1,545 | 1,508 | 1,532 | 9,554,000 |
| 2006/11/28 | 1,482 | 1,488 | 1,475 | 1,486 | 10,708,000 |
| 2006/11/27 | 1,480 | 1,510 | 1,480 | 1,510 | 8,643,000 |
| 2006/11/24 | 1,523 | 1,523 | 1,488 | 1,493 | 7,388,000 |
| 2006/11/22 | 1,485 | 1,527 | 1,472 | 1,523 | 9,458,000 |
| 2006/11/21 | 1,510 | 1,511 | 1,490 | 1,491 | 6,341,000 |
| 2006/11/20 | 1,520 | 1,529 | 1,493 | 1,496 | 7,227,000 |
| 2006/11/17 | 1,550 | 1,557 | 1,508 | 1,520 | 12,931,000 |
| 2006/11/16 | 1,598 | 1,616 | 1,576 | 1,580 | 5,695,000 |
| 2006/11/15 | 1,616 | 1,616 | 1,568 | 1,571 | 6,004,000 |
| 2006/11/14 | 1,588 | 1,614 | 1,579 | 1,602 | 6,719,000 |
| 2006/11/13 | 1,580 | 1,588 | 1,553 | 1,558 | 5,635,000 |
| 2006/11/10 | 1,601 | 1,621 | 1,584 | 1,595 | 6,786,000 |
| 2006/11/09 | 1,603 | 1,625 | 1,588 | 1,599 | 6,011,000 |
| 2006/11/08 | 1,625 | 1,635 | 1,599 | 1,599 | 4,386,000 |
| 2006/11/07 | 1,640 | 1,643 | 1,618 | 1,621 | 6,502,000 |
| 2006/11/06 | 1,604 | 1,623 | 1,598 | 1,620 | 6,066,000 |
| 2006/11/02 | 1,578 | 1,596 | 1,574 | 1,588 | 9,768,000 |
| 2006/11/01 | 1,615 | 1,615 | 1,583 | 1,593 | 9,065,000 |
| 2006/10/31 | 1,590 | 1,618 | 1,568 | 1,597 | 14,469,000 |
| 2006/10/30 | 1,630 | 1,651 | 1,587 | 1,603 | 11,222,000 |
| 2006/10/27 | 1,678 | 1,681 | 1,625 | 1,633 | 10,920,000 |
| 2006/10/26 | 1,648 | 1,670 | 1,646 | 1,667 | 8,989,000 |
| 2006/10/25 | 1,648 | 1,667 | 1,620 | 1,626 | 11,983,000 |
| 2006/10/24 | 1,648 | 1,648 | 1,620 | 1,626 | 8,125,000 |
| 2006/10/23 | 1,610 | 1,616 | 1,601 | 1,606 | 6,131,000 |
| 2006/10/20 | 1,588 | 1,619 | 1,586 | 1,619 | 8,141,000 |
| 2006/10/19 | 1,577 | 1,585 | 1,571 | 1,578 | 6,935,000 |
| 2006/10/18 | 1,565 | 1,578 | 1,538 | 1,568 | 13,344,000 |
| 2006/10/17 | 1,572 | 1,574 | 1,565 | 1,571 | 10,381,000 |
| 2006/10/16 | 1,545 | 1,563 | 1,543 | 1,558 | 10,007,000 |
| 2006/10/13 | 1,520 | 1,545 | 1,518 | 1,522 | 13,158,000 |
| 2006/10/12 | 1,512 | 1,512 | 1,483 | 1,491 | 7,622,000 |
| 2006/10/11 | 1,498 | 1,514 | 1,493 | 1,500 | 12,030,000 |
| 2006/10/10 | 1,477 | 1,514 | 1,476 | 1,483 | 10,391,000 |
| 2006/10/06 | 1,450 | 1,493 | 1,445 | 1,476 | 16,360,000 |
| 2006/10/05 | 1,450 | 1,458 | 1,408 | 1,430 | 16,866,000 |
| 2006/10/04 | 1,497 | 1,500 | 1,429 | 1,435 | 20,305,000 |
| 2006/10/03 | 1,541 | 1,541 | 1,509 | 1,519 | 7,375,000 |
| 2006/10/02 | 1,523 | 1,550 | 1,518 | 1,544 | 10,214,000 |
| 2006/09/29 | 1,518 | 1,518 | 1,489 | 1,502 | 5,000,000 |
| 2006/09/28 | 1,515 | 1,535 | 1,499 | 1,507 | 13,121,000 |
| 2006/09/27 | 1,474 | 1,501 | 1,472 | 1,495 | 10,650,000 |
| 2006/09/26 | 1,470 | 1,476 | 1,436 | 1,445 | 8,489,000 |
| 2006/09/25 | 1,485 | 1,485 | 1,447 | 1,466 | 11,343,000 |
| 2006/09/22 | 1,477 | 1,497 | 1,462 | 1,470 | 8,194,000 |
| 2006/09/21 | 1,458 | 1,493 | 1,441 | 1,489 | 14,551,000 |
| 2006/09/20 | 1,459 | 1,459 | 1,424 | 1,446 | 15,249,000 |
| 2006/09/19 | 1,471 | 1,510 | 1,466 | 1,474 | 17,188,000 |
| 2006/09/15 | 1,538 | 1,540 | 1,516 | 1,529 | 7,858,000 |
| 2006/09/14 | 1,531 | 1,562 | 1,525 | 1,547 | 9,257,000 |
| 2006/09/13 | 1,554 | 1,565 | 1,509 | 1,513 | 12,345,000 |
| 2006/09/12 | 1,580 | 1,580 | 1,542 | 1,550 | 8,399,000 |
| 2006/09/11 | 1,634 | 1,639 | 1,586 | 1,587 | 6,764,000 |
| 2006/09/08 | 1,586 | 1,632 | 1,586 | 1,615 | 11,525,000 |
| 2006/09/07 | 1,661 | 1,664 | 1,599 | 1,605 | 10,522,000 |
| 2006/09/06 | 1,689 | 1,694 | 1,667 | 1,674 | 6,380,000 |
| 2006/09/05 | 1,693 | 1,693 | 1,677 | 1,682 | 3,310,000 |
| 2006/09/04 | 1,696 | 1,696 | 1,683 | 1,688 | 4,221,000 |
| 2006/09/01 | 1,685 | 1,687 | 1,658 | 1,670 | 6,415,000 |
| 2006/08/31 | 1,674 | 1,700 | 1,665 | 1,699 | 4,543,000 |
| 2006/08/30 | 1,683 | 1,695 | 1,655 | 1,662 | 5,723,000 |
| 2006/08/29 | 1,679 | 1,698 | 1,677 | 1,686 | 3,026,000 |
| 2006/08/28 | 1,709 | 1,712 | 1,675 | 1,678 | 4,550,000 |
| 2006/08/25 | 1,715 | 1,727 | 1,706 | 1,708 | 2,986,000 |
| 2006/08/24 | 1,731 | 1,731 | 1,708 | 1,713 | 3,888,000 |
| 2006/08/23 | 1,734 | 1,737 | 1,722 | 1,731 | 4,193,000 |
| 2006/08/22 | 1,701 | 1,730 | 1,698 | 1,723 | 5,513,000 |
| 2006/08/21 | 1,708 | 1,726 | 1,701 | 1,704 | 4,427,000 |
| 2006/08/18 | 1,721 | 1,737 | 1,711 | 1,736 | 4,243,000 |
| 2006/08/17 | 1,727 | 1,733 | 1,718 | 1,720 | 4,269,000 |
| 2006/08/16 | 1,722 | 1,728 | 1,708 | 1,717 | 6,066,000 |
| 2006/08/15 | 1,702 | 1,707 | 1,692 | 1,695 | 4,552,000 |
| 2006/08/14 | 1,671 | 1,709 | 1,664 | 1,697 | 4,992,000 |
| 2006/08/11 | 1,738 | 1,738 | 1,692 | 1,700 | 6,789,000 |
| 2006/08/10 | 1,721 | 1,745 | 1,719 | 1,743 | 7,775,000 |
| 2006/08/09 | 1,684 | 1,716 | 1,663 | 1,715 | 5,430,000 |
| 2006/08/08 | 1,666 | 1,701 | 1,662 | 1,690 | 8,053,000 |
| 2006/08/07 | 1,700 | 1,709 | 1,653 | 1,656 | 5,566,000 |
| 2006/08/04 | 1,733 | 1,733 | 1,698 | 1,705 | 6,585,000 |
| 2006/08/03 | 1,729 | 1,748 | 1,719 | 1,741 | 5,687,000 |
| 2006/08/02 | 1,737 | 1,743 | 1,725 | 1,735 | 5,661,000 |
| 2006/08/01 | 1,713 | 1,766 | 1,713 | 1,750 | 9,428,000 |
| 2006/07/31 | 1,754 | 1,776 | 1,747 | 1,747 | 9,062,000 |
| 2006/07/28 | 1,748 | 1,763 | 1,727 | 1,741 | 9,591,000 |
| 2006/07/27 | 1,654 | 1,732 | 1,652 | 1,719 | 17,327,000 |
| 2006/07/26 | 1,651 | 1,656 | 1,634 | 1,643 | 7,365,000 |
| 2006/07/25 | 1,626 | 1,634 | 1,612 | 1,621 | 9,080,000 |
| 2006/07/24 | 1,611 | 1,614 | 1,566 | 1,596 | 7,737,000 |
| 2006/07/21 | 1,600 | 1,634 | 1,592 | 1,626 | 7,732,000 |
| 2006/07/20 | 1,570 | 1,624 | 1,570 | 1,614 | 7,965,000 |
| 2006/07/19 | 1,540 | 1,553 | 1,526 | 1,533 | 7,174,000 |
| 2006/07/18 | 1,590 | 1,594 | 1,531 | 1,535 | 8,638,000 |
| 2006/07/14 | 1,615 | 1,656 | 1,603 | 1,627 | 8,166,000 |
| 2006/07/13 | 1,600 | 1,646 | 1,595 | 1,620 | 6,736,000 |
| 2006/07/12 | 1,627 | 1,635 | 1,601 | 1,610 | 5,401,000 |
| 2006/07/11 | 1,650 | 1,654 | 1,617 | 1,626 | 4,468,000 |
| 2006/07/10 | 1,585 | 1,652 | 1,582 | 1,650 | 7,290,000 |
| 2006/07/07 | 1,670 | 1,670 | 1,601 | 1,612 | 9,744,000 |
| 2006/07/06 | 1,615 | 1,638 | 1,601 | 1,630 | 5,651,000 |
| 2006/07/05 | 1,595 | 1,629 | 1,592 | 1,609 | 5,489,000 |
| 2006/07/04 | 1,670 | 1,670 | 1,624 | 1,631 | 5,920,000 |
| 2006/07/03 | 1,621 | 1,656 | 1,621 | 1,648 | 7,260,000 |
| 2006/06/30 | 1,610 | 1,625 | 1,602 | 1,616 | 10,395,000 |
| 2006/06/29 | 1,580 | 1,592 | 1,575 | 1,590 | 6,263,000 |
| 2006/06/28 | 1,580 | 1,580 | 1,557 | 1,567 | 6,417,000 |
| 2006/06/27 | 1,555 | 1,594 | 1,553 | 1,593 | 6,562,000 |
| 2006/06/26 | 1,550 | 1,593 | 1,538 | 1,572 | 7,075,000 |
| 2006/06/23 | 1,551 | 1,551 | 1,516 | 1,542 | 6,236,000 |
| 2006/06/22 | 1,522 | 1,563 | 1,520 | 1,555 | 7,684,000 |
| 2006/06/21 | 1,524 | 1,531 | 1,480 | 1,498 | 6,291,000 |
| 2006/06/20 | 1,519 | 1,536 | 1,499 | 1,504 | 8,041,000 |
| 2006/06/19 | 1,584 | 1,587 | 1,541 | 1,549 | 5,735,000 |
| 2006/06/16 | 1,584 | 1,599 | 1,555 | 1,597 | 8,742,000 |
| 2006/06/15 | 1,506 | 1,529 | 1,491 | 1,514 | 10,148,000 |
| 2006/06/14 | 1,427 | 1,470 | 1,415 | 1,446 | 7,015,000 |
| 2006/06/13 | 1,478 | 1,492 | 1,427 | 1,427 | 7,160,000 |
| 2006/06/12 | 1,503 | 1,524 | 1,493 | 1,508 | 5,583,000 |
| 2006/06/09 | 1,543 | 1,557 | 1,494 | 1,533 | 14,241,000 |
| 2006/06/08 | 1,500 | 1,519 | 1,451 | 1,470 | 8,302,000 |
| 2006/06/07 | 1,554 | 1,582 | 1,523 | 1,527 | 6,245,000 |
| 2006/06/06 | 1,587 | 1,603 | 1,575 | 1,576 | 5,003,000 |
| 2006/06/05 | 1,637 | 1,650 | 1,603 | 1,614 | 6,223,000 |
| 2006/06/02 | 1,612 | 1,637 | 1,569 | 1,637 | 6,060,000 |
| 2006/06/01 | 1,621 | 1,621 | 1,578 | 1,592 | 6,993,000 |
| 2006/05/31 | 1,591 | 1,609 | 1,573 | 1,581 | 8,377,000 |
| 2006/05/30 | 1,597 | 1,631 | 1,577 | 1,619 | 11,408,000 |
| 2006/05/29 | 1,600 | 1,603 | 1,563 | 1,567 | 6,827,000 |
| 2006/05/26 | 1,585 | 1,602 | 1,567 | 1,580 | 5,646,000 |
| 2006/05/25 | 1,581 | 1,585 | 1,550 | 1,557 | 5,923,000 |
| 2006/05/24 | 1,608 | 1,618 | 1,573 | 1,618 | 8,693,000 |
| 2006/05/23 | 1,552 | 1,588 | 1,534 | 1,548 | 11,003,000 |
| 2006/05/22 | 1,658 | 1,668 | 1,581 | 1,590 | 9,139,000 |
| 2006/05/19 | 1,651 | 1,672 | 1,617 | 1,672 | 6,788,000 |
| 2006/05/18 | 1,650 | 1,669 | 1,620 | 1,651 | 12,551,000 |
| 2006/05/17 | 1,673 | 1,729 | 1,652 | 1,723 | 17,561,000 |
| 2006/05/16 | 1,729 | 1,748 | 1,654 | 1,673 | 15,863,000 |
| 2006/05/15 | 1,780 | 1,795 | 1,754 | 1,789 | 9,329,000 |
| 2006/05/12 | 1,805 | 1,816 | 1,763 | 1,797 | 13,182,000 |
| 2006/05/11 | 1,800 | 1,828 | 1,798 | 1,806 | 8,784,000 |
| 2006/05/10 | 1,790 | 1,839 | 1,783 | 1,793 | 8,415,000 |
| 2006/05/09 | 1,814 | 1,818 | 1,801 | 1,812 | 5,596,000 |
| 2006/05/08 | 1,839 | 1,840 | 1,798 | 1,811 | 9,808,000 |
| 2006/05/02 | 1,790 | 1,797 | 1,763 | 1,779 | 9,420,000 |
| 2006/05/01 | 1,740 | 1,764 | 1,723 | 1,750 | 5,907,000 |
| 2006/04/28 | 1,705 | 1,728 | 1,688 | 1,721 | 8,662,000 |
| 2006/04/27 | 1,762 | 1,767 | 1,727 | 1,730 | 5,799,000 |
| 2006/04/26 | 1,741 | 1,742 | 1,703 | 1,732 | 7,423,000 |
| 2006/04/25 | 1,702 | 1,747 | 1,674 | 1,742 | 14,341,000 |
| 2006/04/24 | 1,764 | 1,767 | 1,737 | 1,742 | 9,549,000 |
| 2006/04/21 | 1,802 | 1,834 | 1,778 | 1,810 | 10,960,000 |
| 2006/04/20 | 1,834 | 1,841 | 1,817 | 1,824 | 8,865,000 |
| 2006/04/19 | 1,772 | 1,818 | 1,769 | 1,804 | 15,751,000 |
| 2006/04/18 | 1,705 | 1,749 | 1,702 | 1,742 | 7,577,000 |
| 2006/04/17 | 1,715 | 1,715 | 1,690 | 1,691 | 2,527,000 |
| 2006/04/14 | 1,742 | 1,742 | 1,708 | 1,714 | 3,752,000 |
| 2006/04/13 | 1,726 | 1,745 | 1,703 | 1,727 | 7,667,000 |
| 2006/04/12 | 1,702 | 1,732 | 1,696 | 1,712 | 7,668,000 |
| 2006/04/11 | 1,715 | 1,715 | 1,688 | 1,701 | 3,766,000 |
| 2006/04/10 | 1,715 | 1,722 | 1,702 | 1,714 | 6,057,000 |
| 2006/04/07 | 1,710 | 1,720 | 1,695 | 1,720 | 3,779,000 |
| 2006/04/06 | 1,697 | 1,723 | 1,690 | 1,720 | 7,483,000 |
| 2006/04/05 | 1,693 | 1,702 | 1,665 | 1,669 | 3,981,000 |
| 2006/04/04 | 1,710 | 1,728 | 1,700 | 1,704 | 7,194,000 |
| 2006/04/03 | 1,703 | 1,720 | 1,697 | 1,708 | 8,834,000 |
| 2006/03/31 | 1,670 | 1,708 | 1,669 | 1,702 | 11,627,000 |
| 2006/03/30 | 1,635 | 1,663 | 1,633 | 1,660 | 7,287,000 |
| 2006/03/29 | 1,614 | 1,632 | 1,597 | 1,626 | 5,586,000 |
| 2006/03/28 | 1,590 | 1,614 | 1,579 | 1,610 | 5,864,000 |
| 2006/03/27 | 1,590 | 1,596 | 1,581 | 1,586 | 4,827,000 |
| 2006/03/24 | 1,587 | 1,593 | 1,563 | 1,590 | 4,046,000 |
| 2006/03/23 | 1,584 | 1,588 | 1,570 | 1,573 | 3,554,000 |
| 2006/03/22 | 1,568 | 1,587 | 1,568 | 1,581 | 5,685,000 |
| 2006/03/20 | 1,573 | 1,597 | 1,571 | 1,591 | 6,764,000 |
| 2006/03/17 | 1,552 | 1,564 | 1,530 | 1,564 | 4,454,000 |
| 2006/03/16 | 1,574 | 1,575 | 1,526 | 1,535 | 4,766,000 |
| 2006/03/15 | 1,560 | 1,582 | 1,557 | 1,575 | 6,850,000 |
| 2006/03/14 | 1,550 | 1,558 | 1,546 | 1,551 | 4,120,000 |
| 2006/03/13 | 1,550 | 1,560 | 1,534 | 1,555 | 5,358,000 |
| 2006/03/10 | 1,504 | 1,543 | 1,492 | 1,530 | 10,705,000 |
| 2006/03/09 | 1,500 | 1,543 | 1,495 | 1,534 | 10,872,000 |
| 2006/03/08 | 1,510 | 1,518 | 1,470 | 1,491 | 9,132,000 |
| 2006/03/07 | 1,535 | 1,542 | 1,523 | 1,534 | 3,170,000 |
| 2006/03/06 | 1,500 | 1,548 | 1,499 | 1,548 | 5,197,000 |
| 2006/03/03 | 1,532 | 1,544 | 1,505 | 1,515 | 5,208,000 |
| 2006/03/02 | 1,573 | 1,577 | 1,540 | 1,545 | 6,193,000 |
| 2006/03/01 | 1,593 | 1,593 | 1,547 | 1,549 | 8,670,000 |
| 2006/02/28 | 1,571 | 1,600 | 1,557 | 1,600 | 10,043,000 |
| 2006/02/27 | 1,575 | 1,575 | 1,553 | 1,571 | 4,861,000 |
| 2006/02/24 | 1,557 | 1,572 | 1,545 | 1,572 | 5,592,000 |
| 2006/02/23 | 1,560 | 1,573 | 1,553 | 1,570 | 8,143,000 |
| 2006/02/22 | 1,540 | 1,567 | 1,539 | 1,561 | 16,696,000 |
| 2006/02/21 | 1,523 | 1,550 | 1,503 | 1,550 | 11,271,000 |
| 2006/02/20 | 1,515 | 1,526 | 1,472 | 1,481 | 7,937,000 |
| 2006/02/17 | 1,501 | 1,533 | 1,501 | 1,512 | 9,570,000 |
| 2006/02/16 | 1,551 | 1,558 | 1,528 | 1,529 | 8,873,000 |
| 2006/02/15 | 1,575 | 1,575 | 1,535 | 1,550 | 12,640,000 |
| 2006/02/14 | 1,530 | 1,580 | 1,526 | 1,568 | 22,495,000 |
| 2006/02/13 | 1,598 | 1,598 | 1,546 | 1,560 | 14,311,000 |
| 2006/02/10 | 1,643 | 1,648 | 1,590 | 1,599 | 9,743,000 |
| 2006/02/09 | 1,651 | 1,652 | 1,635 | 1,642 | 6,195,000 |
| 2006/02/08 | 1,660 | 1,664 | 1,621 | 1,621 | 7,397,000 |
| 2006/02/07 | 1,660 | 1,681 | 1,656 | 1,675 | 6,946,000 |
| 2006/02/06 | 1,654 | 1,654 | 1,625 | 1,651 | 4,975,000 |
| 2006/02/03 | 1,633 | 1,644 | 1,619 | 1,625 | 4,785,000 |
| 2006/02/02 | 1,648 | 1,670 | 1,633 | 1,639 | 8,204,000 |
| 2006/02/01 | 1,627 | 1,687 | 1,627 | 1,653 | 14,573,000 |
| 2006/01/31 | 1,732 | 1,741 | 1,686 | 1,687 | 8,715,000 |
| 2006/01/30 | 1,636 | 1,743 | 1,626 | 1,731 | 16,918,000 |
| 2006/01/27 | 1,608 | 1,619 | 1,585 | 1,606 | 8,781,000 |
| 2006/01/26 | 1,595 | 1,612 | 1,577 | 1,589 | 5,877,000 |
| 2006/01/25 | 1,629 | 1,655 | 1,598 | 1,600 | 6,645,000 |
| 2006/01/24 | 1,592 | 1,624 | 1,560 | 1,618 | 7,218,000 |
| 2006/01/23 | 1,528 | 1,592 | 1,528 | 1,577 | 4,719,000 |
| 2006/01/20 | 1,588 | 1,590 | 1,552 | 1,588 | 6,204,000 |
| 2006/01/19 | 1,487 | 1,581 | 1,486 | 1,578 | 9,305,000 |
| 2006/01/18 | 1,590 | 1,591 | 1,450 | 1,487 | 8,712,000 |
| 2006/01/17 | 1,611 | 1,633 | 1,590 | 1,595 | 7,061,000 |
| 2006/01/16 | 1,620 | 1,622 | 1,601 | 1,612 | 7,057,000 |
| 2006/01/13 | 1,630 | 1,630 | 1,600 | 1,611 | 7,375,000 |
| 2006/01/12 | 1,605 | 1,619 | 1,591 | 1,619 | 7,750,000 |
| 2006/01/11 | 1,589 | 1,594 | 1,531 | 1,580 | 5,952,000 |
| 2006/01/10 | 1,599 | 1,606 | 1,559 | 1,559 | 5,400,000 |
| 2006/01/06 | 1,566 | 1,594 | 1,562 | 1,585 | 4,975,000 |
| 2006/01/05 | 1,571 | 1,596 | 1,564 | 1,596 | 6,015,000 |
| 2006/01/04 | 1,554 | 1,566 | 1,540 | 1,564 | 4,470,000 |