三井住友トラストグループ(8309)の株価時系列情報
三井住友トラストグループ(8309)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 | 1,370 | 1,374 | 1,362 | 1,366 | 1,498,000 |
| 2006/12/28 | 1,350 | 1,370 | 1,345 | 1,361 | 6,893,000 |
| 2006/12/27 | 1,324 | 1,334 | 1,320 | 1,329 | 1,976,000 |
| 2006/12/26 | 1,314 | 1,322 | 1,308 | 1,320 | 2,695,000 |
| 2006/12/25 | 1,325 | 1,330 | 1,303 | 1,314 | 2,133,000 |
| 2006/12/22 | 1,325 | 1,341 | 1,325 | 1,335 | 4,323,000 |
| 2006/12/21 | 1,350 | 1,350 | 1,335 | 1,340 | 3,401,000 |
| 2006/12/20 | 1,324 | 1,351 | 1,321 | 1,346 | 6,040,000 |
| 2006/12/19 | 1,327 | 1,330 | 1,311 | 1,321 | 3,629,000 |
| 2006/12/18 | 1,322 | 1,331 | 1,315 | 1,322 | 3,313,000 |
| 2006/12/15 | 1,302 | 1,323 | 1,293 | 1,302 | 3,468,000 |
| 2006/12/14 | 1,286 | 1,302 | 1,286 | 1,299 | 3,642,000 |
| 2006/12/13 | 1,290 | 1,301 | 1,271 | 1,281 | 3,589,000 |
| 2006/12/12 | 1,287 | 1,314 | 1,285 | 1,297 | 3,172,000 |
| 2006/12/11 | 1,280 | 1,294 | 1,278 | 1,286 | 2,767,000 |
| 2006/12/08 | 1,280 | 1,295 | 1,276 | 1,278 | 7,909,000 |
| 2006/12/07 | 1,296 | 1,296 | 1,268 | 1,284 | 4,264,000 |
| 2006/12/06 | 1,248 | 1,280 | 1,246 | 1,270 | 5,612,000 |
| 2006/12/05 | 1,270 | 1,272 | 1,236 | 1,243 | 5,575,000 |
| 2006/12/04 | 1,243 | 1,244 | 1,228 | 1,237 | 4,418,000 |
| 2006/12/01 | 1,235 | 1,257 | 1,220 | 1,243 | 6,891,000 |
| 2006/11/30 | 1,205 | 1,230 | 1,199 | 1,228 | 6,549,000 |
| 2006/11/29 | 1,164 | 1,189 | 1,156 | 1,172 | 3,796,000 |
| 2006/11/28 | 1,132 | 1,169 | 1,123 | 1,159 | 4,866,000 |
| 2006/11/27 | 1,123 | 1,157 | 1,120 | 1,141 | 5,995,000 |
| 2006/11/24 | 1,146 | 1,153 | 1,117 | 1,143 | 5,009,000 |
| 2006/11/22 | 1,126 | 1,175 | 1,121 | 1,166 | 10,661,000 |
| 2006/11/21 | 1,159 | 1,180 | 1,113 | 1,127 | 13,035,000 |
| 2006/11/20 | 1,215 | 1,223 | 1,187 | 1,199 | 6,037,000 |
| 2006/11/17 | 1,267 | 1,270 | 1,228 | 1,235 | 5,284,000 |
| 2006/11/16 | 1,276 | 1,294 | 1,264 | 1,272 | 4,016,000 |
| 2006/11/15 | 1,294 | 1,299 | 1,271 | 1,275 | 4,221,000 |
| 2006/11/14 | 1,280 | 1,317 | 1,278 | 1,287 | 5,222,000 |
| 2006/11/13 | 1,287 | 1,287 | 1,260 | 1,267 | 3,993,000 |
| 2006/11/10 | 1,301 | 1,324 | 1,289 | 1,301 | 3,732,000 |
| 2006/11/09 | 1,332 | 1,340 | 1,294 | 1,309 | 3,037,000 |
| 2006/11/08 | 1,349 | 1,355 | 1,307 | 1,325 | 3,273,000 |
| 2006/11/07 | 1,373 | 1,376 | 1,343 | 1,349 | 2,744,000 |
| 2006/11/06 | 1,360 | 1,368 | 1,339 | 1,361 | 2,307,000 |
| 2006/11/02 | 1,378 | 1,385 | 1,355 | 1,377 | 3,060,000 |
| 2006/11/01 | 1,377 | 1,406 | 1,350 | 1,387 | 4,283,000 |
| 2006/10/31 | 1,402 | 1,405 | 1,360 | 1,377 | 4,516,000 |
| 2006/10/30 | 1,395 | 1,414 | 1,387 | 1,407 | 3,295,000 |
| 2006/10/27 | 1,434 | 1,435 | 1,403 | 1,420 | 4,472,000 |
| 2006/10/26 | 1,400 | 1,423 | 1,399 | 1,417 | 3,673,000 |
| 2006/10/25 | 1,400 | 1,416 | 1,396 | 1,397 | 3,720,000 |
| 2006/10/24 | 1,400 | 1,423 | 1,391 | 1,392 | 5,936,000 |
| 2006/10/23 | 1,368 | 1,393 | 1,359 | 1,386 | 3,539,000 |
| 2006/10/20 | 1,349 | 1,370 | 1,349 | 1,361 | 1,891,000 |
| 2006/10/19 | 1,369 | 1,370 | 1,350 | 1,359 | 3,680,000 |
| 2006/10/18 | 1,351 | 1,376 | 1,334 | 1,369 | 4,528,000 |
| 2006/10/17 | 1,370 | 1,374 | 1,359 | 1,368 | 2,137,000 |
| 2006/10/16 | 1,354 | 1,380 | 1,352 | 1,366 | 2,843,000 |
| 2006/10/13 | 1,360 | 1,380 | 1,347 | 1,351 | 5,649,000 |
| 2006/10/12 | 1,355 | 1,360 | 1,336 | 1,352 | 5,408,000 |
| 2006/10/11 | 1,389 | 1,397 | 1,371 | 1,375 | 4,756,000 |
| 2006/10/10 | 1,370 | 1,390 | 1,368 | 1,383 | 4,722,000 |
| 2006/10/06 | 1,365 | 1,380 | 1,355 | 1,368 | 5,042,000 |
| 2006/10/05 | 1,349 | 1,357 | 1,328 | 1,353 | 4,280,000 |
| 2006/10/04 | 1,340 | 1,349 | 1,311 | 1,322 | 4,748,000 |
| 2006/10/03 | 1,311 | 1,345 | 1,305 | 1,335 | 4,681,000 |
| 2006/10/02 | 1,351 | 1,351 | 1,313 | 1,328 | 5,995,000 |
| 2006/09/29 | 1,330 | 1,347 | 1,324 | 1,344 | 6,769,000 |
| 2006/09/28 | 1,306 | 1,352 | 1,306 | 1,343 | 8,114,000 |
| 2006/09/27 | 1,257 | 1,310 | 1,254 | 1,302 | 4,097,000 |
| 2006/09/26 | 1,260 | 1,269 | 1,227 | 1,241 | 4,323,000 |
| 2006/09/25 | 1,254 | 1,272 | 1,219 | 1,264 | 4,815,000 |
| 2006/09/22 | 1,275 | 1,292 | 1,255 | 1,274 | 6,521,000 |
| 2006/09/21 | 1,260 | 1,265 | 1,211 | 1,264 | 6,618,000 |
| 2006/09/20 | 1,274 | 1,275 | 1,238 | 1,251 | 7,630,000 |
| 2006/09/19 | 1,310 | 1,328 | 1,291 | 1,294 | 4,238,000 |
| 2006/09/15 | 1,299 | 1,304 | 1,279 | 1,303 | 6,011,000 |
| 2006/09/14 | 1,290 | 1,307 | 1,288 | 1,298 | 5,893,000 |
| 2006/09/13 | 1,329 | 1,330 | 1,272 | 1,283 | 8,244,000 |
| 2006/09/12 | 1,324 | 1,330 | 1,302 | 1,309 | 3,924,000 |
| 2006/09/11 | 1,355 | 1,355 | 1,320 | 1,327 | 5,073,000 |
| 2006/09/08 | 1,337 | 1,365 | 1,334 | 1,358 | 8,181,000 |
| 2006/09/07 | 1,368 | 1,381 | 1,363 | 1,371 | 3,587,000 |
| 2006/09/06 | 1,384 | 1,405 | 1,380 | 1,388 | 3,811,000 |
| 2006/09/05 | 1,389 | 1,393 | 1,378 | 1,383 | 2,126,000 |
| 2006/09/04 | 1,386 | 1,394 | 1,381 | 1,384 | 5,156,000 |
| 2006/09/01 | 1,372 | 1,373 | 1,356 | 1,366 | 3,955,000 |
| 2006/08/31 | 1,367 | 1,395 | 1,361 | 1,374 | 4,805,000 |
| 2006/08/30 | 1,367 | 1,374 | 1,360 | 1,362 | 9,447,000 |
| 2006/08/29 | 1,352 | 1,356 | 1,331 | 1,347 | 4,760,000 |
| 2006/08/28 | 1,369 | 1,376 | 1,333 | 1,349 | 5,198,000 |
| 2006/08/25 | 1,361 | 1,383 | 1,355 | 1,368 | 4,613,000 |
| 2006/08/24 | 1,378 | 1,378 | 1,355 | 1,371 | 4,869,000 |
| 2006/08/23 | 1,390 | 1,402 | 1,383 | 1,390 | 4,369,000 |
| 2006/08/22 | 1,386 | 1,406 | 1,375 | 1,400 | 4,823,000 |
| 2006/08/21 | 1,388 | 1,397 | 1,382 | 1,390 | 6,230,000 |
| 2006/08/18 | 1,399 | 1,399 | 1,366 | 1,380 | 6,045,000 |
| 2006/08/17 | 1,401 | 1,408 | 1,380 | 1,405 | 15,953,000 |
| 2006/08/16 | 1,332 | 1,355 | 1,321 | 1,346 | 8,039,000 |
| 2006/08/15 | 1,295 | 1,332 | 1,285 | 1,319 | 8,007,000 |
| 2006/08/14 | 1,262 | 1,288 | 1,253 | 1,286 | 4,645,000 |
| 2006/08/11 | 1,272 | 1,272 | 1,253 | 1,261 | 3,969,000 |
| 2006/08/10 | 1,243 | 1,264 | 1,242 | 1,261 | 3,675,000 |
| 2006/08/09 | 1,233 | 1,246 | 1,205 | 1,246 | 6,853,000 |
| 2006/08/08 | 1,239 | 1,247 | 1,216 | 1,238 | 5,633,000 |
| 2006/08/07 | 1,278 | 1,278 | 1,236 | 1,246 | 6,344,000 |
| 2006/08/04 | 1,270 | 1,272 | 1,250 | 1,261 | 4,397,000 |
| 2006/08/03 | 1,270 | 1,283 | 1,257 | 1,262 | 7,870,000 |
| 2006/08/02 | 1,255 | 1,265 | 1,244 | 1,263 | 3,009,000 |
| 2006/08/01 | 1,266 | 1,266 | 1,246 | 1,254 | 4,801,000 |
| 2006/07/31 | 1,270 | 1,270 | 1,247 | 1,260 | 6,952,000 |
| 2006/07/28 | 1,225 | 1,280 | 1,225 | 1,269 | 14,461,000 |
| 2006/07/27 | 1,216 | 1,234 | 1,215 | 1,220 | 8,148,000 |
| 2006/07/26 | 1,265 | 1,272 | 1,218 | 1,221 | 11,335,000 |
| 2006/07/25 | 1,240 | 1,287 | 1,240 | 1,272 | 21,428,000 |
| 2006/07/24 | 1,199 | 1,277 | 1,195 | 1,235 | 14,883,000 |
| 2006/07/21 | 1,230 | 1,230 | 1,191 | 1,210 | 8,968,000 |
| 2006/07/20 | 1,206 | 1,237 | 1,190 | 1,233 | 7,372,000 |
| 2006/07/19 | 1,209 | 1,219 | 1,180 | 1,180 | 3,490,000 |
| 2006/07/18 | 1,243 | 1,258 | 1,192 | 1,200 | 7,545,000 |
| 2006/07/14 | 1,315 | 1,330 | 1,303 | 1,303 | 5,495,000 |
| 2006/07/13 | 1,330 | 1,375 | 1,323 | 1,345 | 3,872,000 |
| 2006/07/12 | 1,370 | 1,374 | 1,351 | 1,355 | 3,718,000 |
| 2006/07/11 | 1,380 | 1,388 | 1,346 | 1,370 | 3,740,000 |
| 2006/07/10 | 1,280 | 1,384 | 1,280 | 1,380 | 6,101,000 |
| 2006/07/07 | 1,339 | 1,339 | 1,307 | 1,315 | 4,515,000 |
| 2006/07/06 | 1,345 | 1,370 | 1,335 | 1,343 | 7,721,000 |
| 2006/07/05 | 1,355 | 1,367 | 1,333 | 1,345 | 8,112,000 |
| 2006/07/04 | 1,415 | 1,419 | 1,359 | 1,371 | 10,022,000 |
| 2006/07/03 | 1,395 | 1,444 | 1,384 | 1,419 | 10,825,000 |
| 2006/06/30 | 1,345 | 1,381 | 1,330 | 1,375 | 11,164,000 |
| 2006/06/29 | 1,257 | 1,271 | 1,245 | 1,265 | 4,840,000 |
| 2006/06/28 | 1,261 | 1,261 | 1,224 | 1,237 | 6,478,000 |
| 2006/06/27 | 1,304 | 1,315 | 1,262 | 1,267 | 5,453,000 |
| 2006/06/26 | 1,307 | 1,310 | 1,282 | 1,303 | 2,443,000 |
| 2006/06/23 | 1,265 | 1,298 | 1,265 | 1,296 | 3,222,000 |
| 2006/06/22 | 1,275 | 1,290 | 1,274 | 1,282 | 4,230,000 |
| 2006/06/21 | 1,280 | 1,283 | 1,253 | 1,261 | 3,745,000 |
| 2006/06/20 | 1,291 | 1,293 | 1,275 | 1,279 | 2,640,000 |
| 2006/06/19 | 1,313 | 1,327 | 1,282 | 1,292 | 4,553,000 |
| 2006/06/16 | 1,320 | 1,329 | 1,280 | 1,313 | 7,743,000 |
| 2006/06/15 | 1,228 | 1,260 | 1,228 | 1,240 | 4,606,000 |
| 2006/06/14 | 1,215 | 1,242 | 1,203 | 1,215 | 7,742,000 |
| 2006/06/13 | 1,230 | 1,242 | 1,219 | 1,220 | 5,217,000 |
| 2006/06/12 | 1,220 | 1,266 | 1,218 | 1,248 | 7,696,000 |
| 2006/06/09 | 1,214 | 1,228 | 1,190 | 1,207 | 11,973,000 |
| 2006/06/08 | 1,216 | 1,223 | 1,204 | 1,214 | 5,380,000 |
| 2006/06/07 | 1,295 | 1,305 | 1,226 | 1,236 | 7,393,000 |
| 2006/06/06 | 1,331 | 1,341 | 1,304 | 1,315 | 4,467,000 |
| 2006/06/05 | 1,371 | 1,371 | 1,345 | 1,351 | 3,537,000 |
| 2006/06/02 | 1,369 | 1,377 | 1,321 | 1,371 | 4,738,000 |
| 2006/06/01 | 1,376 | 1,393 | 1,355 | 1,368 | 2,768,000 |
| 2006/05/31 | 1,369 | 1,382 | 1,341 | 1,341 | 3,910,000 |
| 2006/05/30 | 1,389 | 1,389 | 1,358 | 1,369 | 3,431,000 |
| 2006/05/29 | 1,423 | 1,435 | 1,383 | 1,389 | 3,670,000 |
| 2006/05/26 | 1,360 | 1,397 | 1,360 | 1,383 | 3,611,000 |
| 2006/05/25 | 1,380 | 1,385 | 1,323 | 1,337 | 5,199,000 |
| 2006/05/24 | 1,395 | 1,404 | 1,360 | 1,391 | 5,328,000 |
| 2006/05/23 | 1,413 | 1,431 | 1,390 | 1,397 | 5,085,000 |
| 2006/05/22 | 1,481 | 1,482 | 1,424 | 1,433 | 2,876,000 |
| 2006/05/19 | 1,448 | 1,478 | 1,405 | 1,467 | 4,271,000 |
| 2006/05/18 | 1,412 | 1,456 | 1,408 | 1,449 | 3,829,000 |
| 2006/05/17 | 1,490 | 1,508 | 1,434 | 1,461 | 6,412,000 |
| 2006/05/16 | 1,532 | 1,546 | 1,516 | 1,520 | 3,322,000 |
| 2006/05/15 | 1,504 | 1,543 | 1,487 | 1,531 | 3,080,000 |
| 2006/05/12 | 1,531 | 1,541 | 1,505 | 1,535 | 3,766,000 |
| 2006/05/11 | 1,555 | 1,576 | 1,539 | 1,561 | 3,608,000 |
| 2006/05/10 | 1,580 | 1,623 | 1,566 | 1,571 | 3,684,000 |
| 2006/05/09 | 1,638 | 1,638 | 1,601 | 1,603 | 2,770,000 |
| 2006/05/08 | 1,645 | 1,647 | 1,629 | 1,633 | 2,587,000 |
| 2006/05/02 | 1,598 | 1,620 | 1,590 | 1,599 | 1,872,000 |
| 2006/05/01 | 1,578 | 1,596 | 1,562 | 1,576 | 1,410,000 |
| 2006/04/28 | 1,591 | 1,607 | 1,559 | 1,573 | 4,691,000 |
| 2006/04/27 | 1,606 | 1,637 | 1,603 | 1,607 | 2,283,000 |
| 2006/04/26 | 1,635 | 1,637 | 1,590 | 1,605 | 4,349,000 |
| 2006/04/25 | 1,634 | 1,648 | 1,612 | 1,639 | 3,614,000 |
| 2006/04/24 | 1,650 | 1,652 | 1,612 | 1,628 | 4,988,000 |
| 2006/04/21 | 1,677 | 1,698 | 1,671 | 1,690 | 2,858,000 |
| 2006/04/20 | 1,695 | 1,700 | 1,664 | 1,666 | 3,296,000 |
| 2006/04/19 | 1,721 | 1,739 | 1,705 | 1,709 | 3,229,000 |
| 2006/04/18 | 1,661 | 1,696 | 1,661 | 1,685 | 2,106,000 |
| 2006/04/17 | 1,696 | 1,696 | 1,667 | 1,673 | 1,834,000 |
| 2006/04/14 | 1,732 | 1,732 | 1,673 | 1,703 | 2,384,000 |
| 2006/04/13 | 1,707 | 1,730 | 1,685 | 1,711 | 2,137,000 |
| 2006/04/12 | 1,740 | 1,747 | 1,701 | 1,706 | 3,506,000 |
| 2006/04/11 | 1,765 | 1,768 | 1,710 | 1,732 | 2,791,000 |
| 2006/04/10 | 1,730 | 1,775 | 1,730 | 1,765 | 2,939,000 |
| 2006/04/07 | 1,775 | 1,778 | 1,744 | 1,749 | 3,240,000 |
| 2006/04/06 | 1,773 | 1,792 | 1,744 | 1,754 | 4,110,000 |
| 2006/04/05 | 1,740 | 1,773 | 1,726 | 1,743 | 4,377,000 |
| 2006/04/04 | 1,770 | 1,783 | 1,725 | 1,734 | 3,888,000 |
| 2006/04/03 | 1,740 | 1,782 | 1,725 | 1,767 | 6,328,000 |
| 2006/03/31 | 1,715 | 1,729 | 1,694 | 1,721 | 3,935,000 |
| 2006/03/30 | 1,671 | 1,710 | 1,657 | 1,690 | 8,680,000 |
| 2006/03/29 | 1,684 | 1,685 | 1,645 | 1,671 | 4,020,000 |
| 2006/03/28 | 1,690 | 1,700 | 1,676 | 1,693 | 1,413,000 |
| 2006/03/27 | 1,683 | 1,705 | 1,673 | 1,683 | 1,539,000 |
| 2006/03/24 | 1,675 | 1,720 | 1,675 | 1,701 | 1,842,000 |
| 2006/03/23 | 1,705 | 1,707 | 1,670 | 1,688 | 2,102,000 |
| 2006/03/22 | 1,698 | 1,717 | 1,674 | 1,707 | 5,411,000 |
| 2006/03/20 | 1,638 | 1,677 | 1,638 | 1,661 | 2,281,000 |
| 2006/03/17 | 1,658 | 1,658 | 1,616 | 1,638 | 2,384,000 |
| 2006/03/16 | 1,660 | 1,660 | 1,616 | 1,640 | 2,959,000 |
| 2006/03/15 | 1,700 | 1,705 | 1,667 | 1,670 | 3,108,000 |
| 2006/03/14 | 1,711 | 1,715 | 1,690 | 1,703 | 2,679,000 |
| 2006/03/13 | 1,710 | 1,714 | 1,689 | 1,697 | 3,882,000 |
| 2006/03/10 | 1,670 | 1,720 | 1,670 | 1,712 | 5,698,000 |
| 2006/03/09 | 1,670 | 1,705 | 1,658 | 1,689 | 3,398,000 |
| 2006/03/08 | 1,694 | 1,705 | 1,648 | 1,660 | 2,972,000 |
| 2006/03/07 | 1,711 | 1,719 | 1,685 | 1,690 | 1,809,000 |
| 2006/03/06 | 1,688 | 1,717 | 1,660 | 1,710 | 2,650,000 |
| 2006/03/03 | 1,705 | 1,730 | 1,657 | 1,679 | 2,531,000 |
| 2006/03/02 | 1,734 | 1,742 | 1,710 | 1,735 | 1,887,000 |
| 2006/03/01 | 1,719 | 1,726 | 1,701 | 1,712 | 1,683,000 |
| 2006/02/28 | 1,725 | 1,743 | 1,688 | 1,718 | 2,572,000 |
| 2006/02/27 | 1,735 | 1,741 | 1,676 | 1,741 | 3,183,000 |
| 2006/02/24 | 1,628 | 1,713 | 1,628 | 1,705 | 3,863,000 |
| 2006/02/23 | 1,640 | 1,646 | 1,626 | 1,642 | 3,241,000 |
| 2006/02/22 | 1,650 | 1,654 | 1,616 | 1,627 | 3,501,000 |
| 2006/02/21 | 1,650 | 1,656 | 1,617 | 1,650 | 3,249,000 |
| 2006/02/20 | 1,657 | 1,672 | 1,600 | 1,608 | 2,615,000 |
| 2006/02/17 | 1,680 | 1,698 | 1,630 | 1,643 | 4,547,000 |
| 2006/02/16 | 1,609 | 1,676 | 1,587 | 1,665 | 4,463,000 |
| 2006/02/15 | 1,641 | 1,641 | 1,579 | 1,587 | 2,646,000 |
| 2006/02/14 | 1,590 | 1,621 | 1,550 | 1,604 | 3,482,000 |
| 2006/02/13 | 1,586 | 1,592 | 1,557 | 1,560 | 2,281,000 |
| 2006/02/10 | 1,636 | 1,654 | 1,561 | 1,592 | 3,663,000 |
| 2006/02/09 | 1,645 | 1,677 | 1,613 | 1,625 | 3,946,000 |
| 2006/02/08 | 1,650 | 1,664 | 1,610 | 1,610 | 4,336,000 |
| 2006/02/07 | 1,670 | 1,677 | 1,637 | 1,637 | 2,002,000 |
| 2006/02/06 | 1,706 | 1,711 | 1,651 | 1,670 | 2,887,000 |
| 2006/02/03 | 1,674 | 1,710 | 1,663 | 1,674 | 3,211,000 |
| 2006/02/02 | 1,727 | 1,735 | 1,694 | 1,704 | 3,772,000 |
| 2006/02/01 | 1,711 | 1,763 | 1,667 | 1,667 | 4,704,000 |
| 2006/01/31 | 1,656 | 1,736 | 1,612 | 1,733 | 8,862,000 |
| 2006/01/30 | 1,692 | 1,721 | 1,681 | 1,686 | 7,122,000 |
| 2006/01/27 | 1,690 | 1,867 | 1,667 | 1,782 | 13,457,000 |
| 2006/01/26 | 1,522 | 1,604 | 1,522 | 1,585 | 6,216,000 |
| 2006/01/25 | 1,502 | 1,538 | 1,489 | 1,513 | 4,227,000 |
| 2006/01/24 | 1,475 | 1,502 | 1,474 | 1,491 | 2,874,000 |
| 2006/01/23 | 1,485 | 1,500 | 1,456 | 1,459 | 2,724,000 |
| 2006/01/20 | 1,494 | 1,506 | 1,450 | 1,489 | 3,336,000 |
| 2006/01/19 | 1,435 | 1,483 | 1,426 | 1,474 | 3,487,000 |
| 2006/01/18 | 1,505 | 1,505 | 1,401 | 1,416 | 6,681,000 |
| 2006/01/17 | 1,466 | 1,508 | 1,456 | 1,486 | 3,074,000 |
| 2006/01/16 | 1,499 | 1,499 | 1,473 | 1,492 | 3,027,000 |
| 2006/01/13 | 1,458 | 1,501 | 1,452 | 1,498 | 10,207,000 |
| 2006/01/12 | 1,400 | 1,435 | 1,396 | 1,435 | 5,703,000 |
| 2006/01/11 | 1,386 | 1,398 | 1,360 | 1,395 | 5,663,000 |
| 2006/01/10 | 1,415 | 1,416 | 1,350 | 1,366 | 5,661,000 |
| 2006/01/06 | 1,441 | 1,448 | 1,424 | 1,424 | 2,716,000 |
| 2006/01/05 | 1,476 | 1,476 | 1,444 | 1,461 | 2,283,000 |
| 2006/01/04 | 1,442 | 1,472 | 1,425 | 1,466 | 2,137,000 |