住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,778 | 1,792 | 1,773 | 1,781 | 1,276,100 |
| 2006/12/28 | 1,785 | 1,787 | 1,759 | 1,773 | 2,548,200 |
| 2006/12/27 | 1,783 | 1,792 | 1,768 | 1,773 | 2,570,800 |
| 2006/12/26 | 1,733 | 1,777 | 1,723 | 1,776 | 3,278,900 |
| 2006/12/25 | 1,742 | 1,749 | 1,722 | 1,731 | 2,137,600 |
| 2006/12/22 | 1,753 | 1,756 | 1,739 | 1,741 | 2,884,100 |
| 2006/12/21 | 1,755 | 1,770 | 1,750 | 1,764 | 3,169,300 |
| 2006/12/20 | 1,754 | 1,764 | 1,741 | 1,761 | 5,255,300 |
| 2006/12/19 | 1,772 | 1,772 | 1,743 | 1,754 | 2,964,800 |
| 2006/12/18 | 1,757 | 1,774 | 1,748 | 1,772 | 4,815,600 |
| 2006/12/15 | 1,745 | 1,756 | 1,732 | 1,734 | 4,217,700 |
| 2006/12/14 | 1,725 | 1,738 | 1,722 | 1,736 | 5,658,600 |
| 2006/12/13 | 1,730 | 1,749 | 1,726 | 1,746 | 4,315,500 |
| 2006/12/12 | 1,740 | 1,755 | 1,735 | 1,739 | 7,631,900 |
| 2006/12/11 | 1,748 | 1,773 | 1,744 | 1,759 | 6,742,500 |
| 2006/12/08 | 1,711 | 1,732 | 1,695 | 1,723 | 9,181,900 |
| 2006/12/07 | 1,737 | 1,746 | 1,718 | 1,733 | 6,699,800 |
| 2006/12/06 | 1,717 | 1,740 | 1,716 | 1,737 | 8,256,700 |
| 2006/12/05 | 1,680 | 1,700 | 1,676 | 1,695 | 11,355,200 |
| 2006/12/04 | 1,668 | 1,670 | 1,644 | 1,663 | 5,452,600 |
| 2006/12/01 | 1,637 | 1,654 | 1,625 | 1,645 | 5,457,300 |
| 2006/11/30 | 1,628 | 1,638 | 1,603 | 1,624 | 8,429,100 |
| 2006/11/29 | 1,600 | 1,624 | 1,596 | 1,621 | 5,875,300 |
| 2006/11/28 | 1,570 | 1,600 | 1,562 | 1,592 | 8,841,600 |
| 2006/11/27 | 1,528 | 1,585 | 1,527 | 1,578 | 9,142,400 |
| 2006/11/24 | 1,549 | 1,549 | 1,515 | 1,527 | 6,414,000 |
| 2006/11/22 | 1,480 | 1,521 | 1,470 | 1,519 | 4,462,000 |
| 2006/11/21 | 1,480 | 1,495 | 1,474 | 1,478 | 5,481,700 |
| 2006/11/20 | 1,493 | 1,514 | 1,465 | 1,466 | 7,350,800 |
| 2006/11/17 | 1,519 | 1,523 | 1,488 | 1,492 | 4,751,000 |
| 2006/11/16 | 1,546 | 1,563 | 1,529 | 1,533 | 3,329,200 |
| 2006/11/15 | 1,579 | 1,579 | 1,524 | 1,530 | 8,098,500 |
| 2006/11/14 | 1,510 | 1,557 | 1,510 | 1,549 | 7,195,400 |
| 2006/11/13 | 1,530 | 1,537 | 1,500 | 1,508 | 4,656,700 |
| 2006/11/10 | 1,547 | 1,577 | 1,539 | 1,540 | 6,652,700 |
| 2006/11/09 | 1,570 | 1,571 | 1,546 | 1,557 | 4,570,900 |
| 2006/11/08 | 1,590 | 1,592 | 1,569 | 1,570 | 7,880,800 |
| 2006/11/07 | 1,585 | 1,587 | 1,553 | 1,561 | 5,508,700 |
| 2006/11/06 | 1,558 | 1,576 | 1,542 | 1,571 | 7,111,800 |
| 2006/11/02 | 1,540 | 1,540 | 1,516 | 1,531 | 5,549,600 |
| 2006/11/01 | 1,527 | 1,529 | 1,509 | 1,527 | 4,722,100 |
| 2006/10/31 | 1,560 | 1,560 | 1,525 | 1,538 | 4,648,500 |
| 2006/10/30 | 1,559 | 1,584 | 1,523 | 1,543 | 7,923,100 |
| 2006/10/27 | 1,585 | 1,594 | 1,552 | 1,558 | 8,292,600 |
| 2006/10/26 | 1,557 | 1,571 | 1,548 | 1,568 | 3,285,100 |
| 2006/10/25 | 1,559 | 1,569 | 1,533 | 1,538 | 2,846,900 |
| 2006/10/24 | 1,558 | 1,575 | 1,544 | 1,550 | 6,518,200 |
| 2006/10/23 | 1,544 | 1,548 | 1,536 | 1,547 | 5,703,000 |
| 2006/10/20 | 1,513 | 1,540 | 1,511 | 1,529 | 4,825,600 |
| 2006/10/19 | 1,494 | 1,504 | 1,486 | 1,493 | 5,084,200 |
| 2006/10/18 | 1,492 | 1,492 | 1,456 | 1,475 | 4,560,100 |
| 2006/10/17 | 1,493 | 1,496 | 1,484 | 1,490 | 3,915,200 |
| 2006/10/16 | 1,472 | 1,493 | 1,467 | 1,477 | 5,138,200 |
| 2006/10/13 | 1,421 | 1,462 | 1,421 | 1,453 | 6,345,700 |
| 2006/10/12 | 1,425 | 1,430 | 1,402 | 1,413 | 4,667,000 |
| 2006/10/11 | 1,430 | 1,458 | 1,429 | 1,433 | 5,932,500 |
| 2006/10/10 | 1,411 | 1,453 | 1,411 | 1,430 | 5,716,300 |
| 2006/10/06 | 1,430 | 1,440 | 1,413 | 1,416 | 5,591,300 |
| 2006/10/05 | 1,416 | 1,419 | 1,400 | 1,410 | 5,032,700 |
| 2006/10/04 | 1,420 | 1,425 | 1,388 | 1,397 | 8,940,500 |
| 2006/10/03 | 1,470 | 1,470 | 1,442 | 1,449 | 4,021,100 |
| 2006/10/02 | 1,472 | 1,493 | 1,467 | 1,477 | 5,987,400 |
| 2006/09/29 | 1,496 | 1,496 | 1,448 | 1,473 | 3,834,000 |
| 2006/09/28 | 1,483 | 1,483 | 1,461 | 1,476 | 4,322,100 |
| 2006/09/27 | 1,419 | 1,450 | 1,411 | 1,450 | 4,546,800 |
| 2006/09/26 | 1,408 | 1,427 | 1,394 | 1,397 | 2,573,000 |
| 2006/09/25 | 1,413 | 1,423 | 1,400 | 1,411 | 3,674,300 |
| 2006/09/22 | 1,420 | 1,439 | 1,406 | 1,413 | 4,094,400 |
| 2006/09/21 | 1,410 | 1,443 | 1,393 | 1,431 | 4,393,700 |
| 2006/09/20 | 1,420 | 1,423 | 1,396 | 1,404 | 6,454,100 |
| 2006/09/19 | 1,420 | 1,465 | 1,420 | 1,440 | 6,743,600 |
| 2006/09/15 | 1,451 | 1,459 | 1,426 | 1,440 | 4,566,100 |
| 2006/09/14 | 1,440 | 1,482 | 1,433 | 1,470 | 6,717,800 |
| 2006/09/13 | 1,460 | 1,471 | 1,409 | 1,422 | 6,877,000 |
| 2006/09/12 | 1,483 | 1,494 | 1,450 | 1,453 | 7,724,400 |
| 2006/09/11 | 1,521 | 1,535 | 1,483 | 1,485 | 6,409,300 |
| 2006/09/08 | 1,525 | 1,554 | 1,506 | 1,543 | 7,256,500 |
| 2006/09/07 | 1,547 | 1,550 | 1,514 | 1,524 | 7,794,500 |
| 2006/09/06 | 1,597 | 1,597 | 1,572 | 1,577 | 4,589,200 |
| 2006/09/05 | 1,599 | 1,599 | 1,577 | 1,578 | 3,515,400 |
| 2006/09/04 | 1,595 | 1,604 | 1,579 | 1,584 | 4,038,700 |
| 2006/09/01 | 1,595 | 1,595 | 1,563 | 1,569 | 4,028,000 |
| 2006/08/31 | 1,569 | 1,595 | 1,561 | 1,587 | 2,960,000 |
| 2006/08/30 | 1,595 | 1,604 | 1,557 | 1,566 | 3,677,000 |
| 2006/08/29 | 1,572 | 1,586 | 1,572 | 1,580 | 4,135,000 |
| 2006/08/28 | 1,602 | 1,610 | 1,561 | 1,569 | 6,224,000 |
| 2006/08/25 | 1,624 | 1,635 | 1,614 | 1,616 | 2,616,000 |
| 2006/08/24 | 1,647 | 1,648 | 1,617 | 1,631 | 2,568,000 |
| 2006/08/23 | 1,650 | 1,657 | 1,637 | 1,650 | 3,840,000 |
| 2006/08/22 | 1,626 | 1,648 | 1,616 | 1,646 | 4,475,000 |
| 2006/08/21 | 1,633 | 1,638 | 1,608 | 1,609 | 2,553,000 |
| 2006/08/18 | 1,621 | 1,636 | 1,611 | 1,631 | 3,843,000 |
| 2006/08/17 | 1,630 | 1,634 | 1,618 | 1,618 | 2,931,000 |
| 2006/08/16 | 1,614 | 1,620 | 1,607 | 1,615 | 2,396,000 |
| 2006/08/15 | 1,590 | 1,602 | 1,583 | 1,590 | 2,820,000 |
| 2006/08/14 | 1,559 | 1,609 | 1,555 | 1,593 | 3,523,000 |
| 2006/08/11 | 1,617 | 1,618 | 1,582 | 1,589 | 3,654,000 |
| 2006/08/10 | 1,618 | 1,627 | 1,606 | 1,620 | 2,438,000 |
| 2006/08/09 | 1,594 | 1,621 | 1,566 | 1,618 | 3,442,000 |
| 2006/08/08 | 1,575 | 1,608 | 1,573 | 1,594 | 2,553,000 |
| 2006/08/07 | 1,600 | 1,605 | 1,564 | 1,569 | 3,597,000 |
| 2006/08/04 | 1,606 | 1,613 | 1,594 | 1,609 | 3,001,000 |
| 2006/08/03 | 1,628 | 1,637 | 1,615 | 1,621 | 3,828,000 |
| 2006/08/02 | 1,599 | 1,624 | 1,599 | 1,623 | 3,146,000 |
| 2006/08/01 | 1,604 | 1,637 | 1,595 | 1,624 | 5,055,000 |
| 2006/07/31 | 1,623 | 1,640 | 1,611 | 1,624 | 5,039,000 |
| 2006/07/28 | 1,588 | 1,613 | 1,575 | 1,604 | 5,224,000 |
| 2006/07/27 | 1,517 | 1,576 | 1,516 | 1,566 | 3,797,000 |
| 2006/07/26 | 1,530 | 1,555 | 1,516 | 1,516 | 5,518,000 |
| 2006/07/25 | 1,510 | 1,542 | 1,504 | 1,530 | 4,885,000 |
| 2006/07/24 | 1,490 | 1,496 | 1,436 | 1,473 | 4,254,000 |
| 2006/07/21 | 1,498 | 1,517 | 1,493 | 1,510 | 3,145,000 |
| 2006/07/20 | 1,478 | 1,506 | 1,469 | 1,501 | 4,431,000 |
| 2006/07/19 | 1,416 | 1,440 | 1,412 | 1,418 | 3,307,000 |
| 2006/07/18 | 1,445 | 1,450 | 1,412 | 1,425 | 4,921,000 |
| 2006/07/14 | 1,478 | 1,494 | 1,463 | 1,475 | 3,978,000 |
| 2006/07/13 | 1,482 | 1,518 | 1,476 | 1,491 | 4,762,000 |
| 2006/07/12 | 1,489 | 1,508 | 1,471 | 1,481 | 3,617,000 |
| 2006/07/11 | 1,507 | 1,516 | 1,483 | 1,488 | 6,629,000 |
| 2006/07/10 | 1,450 | 1,497 | 1,442 | 1,497 | 4,938,000 |
| 2006/07/07 | 1,504 | 1,506 | 1,472 | 1,481 | 3,759,000 |
| 2006/07/06 | 1,500 | 1,506 | 1,480 | 1,499 | 3,584,000 |
| 2006/07/05 | 1,500 | 1,529 | 1,500 | 1,513 | 3,623,000 |
| 2006/07/04 | 1,535 | 1,537 | 1,523 | 1,530 | 4,966,000 |
| 2006/07/03 | 1,524 | 1,531 | 1,515 | 1,524 | 3,458,000 |
| 2006/06/30 | 1,505 | 1,515 | 1,493 | 1,509 | 6,701,000 |
| 2006/06/29 | 1,468 | 1,472 | 1,458 | 1,472 | 3,342,000 |
| 2006/06/28 | 1,450 | 1,458 | 1,429 | 1,449 | 5,054,000 |
| 2006/06/27 | 1,463 | 1,490 | 1,463 | 1,485 | 6,019,000 |
| 2006/06/26 | 1,450 | 1,477 | 1,435 | 1,469 | 4,546,000 |
| 2006/06/23 | 1,432 | 1,451 | 1,415 | 1,447 | 3,410,000 |
| 2006/06/22 | 1,404 | 1,449 | 1,402 | 1,449 | 6,102,000 |
| 2006/06/21 | 1,387 | 1,393 | 1,352 | 1,364 | 4,239,000 |
| 2006/06/20 | 1,406 | 1,424 | 1,351 | 1,361 | 6,587,000 |
| 2006/06/19 | 1,430 | 1,433 | 1,399 | 1,405 | 4,776,000 |
| 2006/06/16 | 1,445 | 1,448 | 1,427 | 1,437 | 5,524,000 |
| 2006/06/15 | 1,382 | 1,396 | 1,370 | 1,395 | 5,453,000 |
| 2006/06/14 | 1,285 | 1,352 | 1,280 | 1,332 | 5,907,000 |
| 2006/06/13 | 1,353 | 1,368 | 1,306 | 1,306 | 7,239,000 |
| 2006/06/12 | 1,391 | 1,395 | 1,365 | 1,393 | 3,077,000 |
| 2006/06/09 | 1,360 | 1,420 | 1,357 | 1,397 | 9,782,000 |
| 2006/06/08 | 1,363 | 1,367 | 1,316 | 1,331 | 8,955,000 |
| 2006/06/07 | 1,462 | 1,462 | 1,386 | 1,391 | 7,092,000 |
| 2006/06/06 | 1,460 | 1,475 | 1,445 | 1,446 | 2,418,000 |
| 2006/06/05 | 1,493 | 1,508 | 1,468 | 1,484 | 3,874,000 |
| 2006/06/02 | 1,467 | 1,494 | 1,416 | 1,490 | 5,818,000 |
| 2006/06/01 | 1,486 | 1,489 | 1,430 | 1,441 | 3,410,000 |
| 2006/05/31 | 1,459 | 1,490 | 1,439 | 1,455 | 4,061,000 |
| 2006/05/30 | 1,487 | 1,496 | 1,469 | 1,479 | 3,796,000 |
| 2006/05/29 | 1,509 | 1,509 | 1,476 | 1,482 | 8,125,000 |
| 2006/05/26 | 1,451 | 1,469 | 1,437 | 1,451 | 6,335,000 |
| 2006/05/25 | 1,463 | 1,480 | 1,436 | 1,445 | 4,842,000 |
| 2006/05/24 | 1,477 | 1,503 | 1,459 | 1,500 | 8,697,000 |
| 2006/05/23 | 1,431 | 1,469 | 1,417 | 1,417 | 10,610,000 |
| 2006/05/22 | 1,538 | 1,538 | 1,458 | 1,471 | 6,611,000 |
| 2006/05/19 | 1,530 | 1,540 | 1,517 | 1,533 | 6,271,000 |
| 2006/05/18 | 1,528 | 1,537 | 1,510 | 1,526 | 6,530,000 |
| 2006/05/17 | 1,557 | 1,569 | 1,515 | 1,560 | 7,643,000 |
| 2006/05/16 | 1,580 | 1,627 | 1,529 | 1,550 | 8,502,000 |
| 2006/05/15 | 1,600 | 1,643 | 1,595 | 1,640 | 3,971,000 |
| 2006/05/12 | 1,637 | 1,646 | 1,614 | 1,639 | 5,694,000 |
| 2006/05/11 | 1,684 | 1,695 | 1,638 | 1,648 | 10,081,000 |
| 2006/05/10 | 1,698 | 1,724 | 1,694 | 1,704 | 6,235,000 |
| 2006/05/09 | 1,736 | 1,745 | 1,728 | 1,728 | 2,383,000 |
| 2006/05/08 | 1,759 | 1,770 | 1,745 | 1,753 | 4,124,000 |
| 2006/05/02 | 1,732 | 1,759 | 1,727 | 1,729 | 3,817,000 |
| 2006/05/01 | 1,711 | 1,733 | 1,702 | 1,731 | 2,536,000 |
| 2006/04/28 | 1,710 | 1,722 | 1,680 | 1,706 | 4,891,000 |
| 2006/04/27 | 1,744 | 1,753 | 1,720 | 1,727 | 2,793,000 |
| 2006/04/26 | 1,739 | 1,739 | 1,702 | 1,724 | 4,969,000 |
| 2006/04/25 | 1,697 | 1,750 | 1,672 | 1,748 | 6,011,000 |
| 2006/04/24 | 1,742 | 1,753 | 1,714 | 1,720 | 4,694,000 |
| 2006/04/21 | 1,780 | 1,786 | 1,747 | 1,775 | 4,153,000 |
| 2006/04/20 | 1,791 | 1,797 | 1,779 | 1,789 | 4,740,000 |
| 2006/04/19 | 1,760 | 1,799 | 1,743 | 1,785 | 6,922,000 |
| 2006/04/18 | 1,700 | 1,740 | 1,695 | 1,738 | 3,779,000 |
| 2006/04/17 | 1,721 | 1,721 | 1,691 | 1,694 | 2,598,000 |
| 2006/04/14 | 1,753 | 1,753 | 1,716 | 1,723 | 3,355,000 |
| 2006/04/13 | 1,747 | 1,751 | 1,688 | 1,727 | 6,313,000 |
| 2006/04/12 | 1,725 | 1,767 | 1,718 | 1,746 | 9,171,000 |
| 2006/04/11 | 1,718 | 1,745 | 1,710 | 1,732 | 7,419,000 |
| 2006/04/10 | 1,700 | 1,710 | 1,690 | 1,707 | 5,364,000 |
| 2006/04/07 | 1,688 | 1,695 | 1,666 | 1,694 | 2,713,000 |
| 2006/04/06 | 1,685 | 1,688 | 1,660 | 1,687 | 3,529,000 |
| 2006/04/05 | 1,684 | 1,699 | 1,652 | 1,658 | 3,252,000 |
| 2006/04/04 | 1,690 | 1,704 | 1,687 | 1,698 | 5,153,000 |
| 2006/04/03 | 1,695 | 1,695 | 1,678 | 1,678 | 3,918,000 |
| 2006/03/31 | 1,677 | 1,684 | 1,665 | 1,676 | 4,486,000 |
| 2006/03/30 | 1,650 | 1,679 | 1,636 | 1,670 | 3,783,000 |
| 2006/03/29 | 1,641 | 1,653 | 1,615 | 1,646 | 3,512,000 |
| 2006/03/28 | 1,607 | 1,635 | 1,591 | 1,631 | 3,098,000 |
| 2006/03/27 | 1,623 | 1,642 | 1,612 | 1,624 | 3,960,000 |
| 2006/03/24 | 1,619 | 1,649 | 1,619 | 1,646 | 4,064,000 |
| 2006/03/23 | 1,630 | 1,630 | 1,605 | 1,612 | 3,760,000 |
| 2006/03/22 | 1,624 | 1,640 | 1,608 | 1,630 | 4,924,000 |
| 2006/03/20 | 1,588 | 1,631 | 1,580 | 1,624 | 5,006,000 |
| 2006/03/17 | 1,552 | 1,573 | 1,540 | 1,564 | 2,886,000 |
| 2006/03/16 | 1,586 | 1,590 | 1,529 | 1,538 | 4,631,000 |
| 2006/03/15 | 1,575 | 1,600 | 1,571 | 1,595 | 3,767,000 |
| 2006/03/14 | 1,580 | 1,587 | 1,567 | 1,572 | 3,562,000 |
| 2006/03/13 | 1,557 | 1,577 | 1,536 | 1,568 | 3,836,000 |
| 2006/03/10 | 1,520 | 1,546 | 1,511 | 1,527 | 6,670,000 |
| 2006/03/09 | 1,476 | 1,528 | 1,470 | 1,525 | 3,965,000 |
| 2006/03/08 | 1,481 | 1,483 | 1,450 | 1,467 | 5,197,000 |
| 2006/03/07 | 1,506 | 1,521 | 1,493 | 1,493 | 2,920,000 |
| 2006/03/06 | 1,497 | 1,523 | 1,485 | 1,523 | 2,921,000 |
| 2006/03/03 | 1,534 | 1,536 | 1,491 | 1,497 | 3,399,000 |
| 2006/03/02 | 1,560 | 1,568 | 1,531 | 1,539 | 2,994,000 |
| 2006/03/01 | 1,580 | 1,580 | 1,536 | 1,540 | 4,739,000 |
| 2006/02/28 | 1,584 | 1,595 | 1,563 | 1,590 | 5,512,000 |
| 2006/02/27 | 1,580 | 1,585 | 1,546 | 1,577 | 4,706,000 |
| 2006/02/24 | 1,520 | 1,550 | 1,512 | 1,550 | 2,943,000 |
| 2006/02/23 | 1,530 | 1,545 | 1,516 | 1,536 | 5,257,000 |
| 2006/02/22 | 1,508 | 1,523 | 1,485 | 1,496 | 5,890,000 |
| 2006/02/21 | 1,447 | 1,492 | 1,430 | 1,488 | 5,505,000 |
| 2006/02/20 | 1,446 | 1,446 | 1,401 | 1,407 | 6,152,000 |
| 2006/02/17 | 1,500 | 1,507 | 1,445 | 1,445 | 7,065,000 |
| 2006/02/16 | 1,450 | 1,490 | 1,448 | 1,482 | 8,398,000 |
| 2006/02/15 | 1,579 | 1,579 | 1,495 | 1,500 | 4,863,000 |
| 2006/02/14 | 1,508 | 1,556 | 1,485 | 1,549 | 5,254,000 |
| 2006/02/13 | 1,570 | 1,570 | 1,510 | 1,514 | 5,207,000 |
| 2006/02/10 | 1,627 | 1,633 | 1,554 | 1,573 | 5,882,000 |
| 2006/02/09 | 1,638 | 1,643 | 1,612 | 1,619 | 3,502,000 |
| 2006/02/08 | 1,653 | 1,663 | 1,612 | 1,619 | 4,844,000 |
| 2006/02/07 | 1,700 | 1,700 | 1,675 | 1,683 | 2,747,000 |
| 2006/02/06 | 1,699 | 1,700 | 1,670 | 1,695 | 3,554,000 |
| 2006/02/03 | 1,671 | 1,689 | 1,670 | 1,681 | 2,808,000 |
| 2006/02/02 | 1,694 | 1,705 | 1,671 | 1,687 | 5,706,000 |
| 2006/02/01 | 1,620 | 1,666 | 1,615 | 1,656 | 9,966,000 |
| 2006/01/31 | 1,609 | 1,618 | 1,584 | 1,605 | 9,003,000 |
| 2006/01/30 | 1,573 | 1,598 | 1,564 | 1,579 | 8,635,000 |
| 2006/01/27 | 1,515 | 1,525 | 1,500 | 1,513 | 3,773,000 |
| 2006/01/26 | 1,470 | 1,483 | 1,462 | 1,479 | 2,773,000 |
| 2006/01/25 | 1,479 | 1,494 | 1,453 | 1,453 | 3,621,000 |
| 2006/01/24 | 1,444 | 1,479 | 1,444 | 1,461 | 2,067,000 |
| 2006/01/23 | 1,446 | 1,496 | 1,439 | 1,439 | 3,120,000 |
| 2006/01/20 | 1,492 | 1,496 | 1,456 | 1,483 | 2,886,000 |
| 2006/01/19 | 1,404 | 1,478 | 1,404 | 1,472 | 6,142,000 |
| 2006/01/18 | 1,485 | 1,497 | 1,384 | 1,404 | 6,330,000 |
| 2006/01/17 | 1,481 | 1,537 | 1,479 | 1,514 | 4,045,000 |
| 2006/01/16 | 1,520 | 1,524 | 1,501 | 1,507 | 3,344,000 |
| 2006/01/13 | 1,552 | 1,556 | 1,525 | 1,539 | 3,353,000 |
| 2006/01/12 | 1,575 | 1,575 | 1,532 | 1,548 | 3,240,000 |
| 2006/01/11 | 1,549 | 1,550 | 1,508 | 1,538 | 3,659,000 |
| 2006/01/10 | 1,585 | 1,589 | 1,535 | 1,545 | 4,611,000 |
| 2006/01/06 | 1,580 | 1,583 | 1,562 | 1,565 | 3,161,000 |
| 2006/01/05 | 1,590 | 1,591 | 1,567 | 1,580 | 3,261,000 |
| 2006/01/04 | 1,561 | 1,585 | 1,546 | 1,583 | 3,074,000 |