三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 6,991 |
| 2006/12/28 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 15,067 |
| 2006/12/27 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 20,920 |
| 2006/12/26 | 1,210,000 | 1,210,000 | 1,200,000 | 1,210,000 | 11,706 |
| 2006/12/25 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 14,307 |
| 2006/12/22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 17,913 |
| 2006/12/21 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 25,079 |
| 2006/12/20 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 16,850 |
| 2006/12/19 | 1,220,000 | 1,230,000 | 1,200,000 | 1,220,000 | 22,158 |
| 2006/12/18 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 21,612 |
| 2006/12/15 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 30,073 |
| 2006/12/14 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 32,544 |
| 2006/12/13 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 45,337 |
| 2006/12/12 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 30,559 |
| 2006/12/11 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 17,933 |
| 2006/12/08 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 31,494 |
| 2006/12/07 | 1,210,000 | 1,230,000 | 1,200,000 | 1,210,000 | 16,115 |
| 2006/12/06 | 1,200,000 | 1,230,000 | 1,190,000 | 1,210,000 | 34,252 |
| 2006/12/05 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 22,952 |
| 2006/12/04 | 1,210,000 | 1,240,000 | 1,210,000 | 1,230,000 | 27,160 |
| 2006/12/01 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 33,955 |
| 2006/11/30 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 55,400 |
| 2006/11/29 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 35,645 |
| 2006/11/28 | 1,140,000 | 1,180,000 | 1,130,000 | 1,170,000 | 39,099 |
| 2006/11/27 | 1,130,000 | 1,170,000 | 1,120,000 | 1,150,000 | 51,116 |
| 2006/11/24 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 64,047 |
| 2006/11/22 | 1,170,000 | 1,200,000 | 1,160,000 | 1,190,000 | 27,064 |
| 2006/11/21 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 28,668 |
| 2006/11/20 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 32,000 |
| 2006/11/17 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 26,785 |
| 2006/11/16 | 1,230,000 | 1,250,000 | 1,220,000 | 1,220,000 | 23,116 |
| 2006/11/15 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 25,626 |
| 2006/11/14 | 1,210,000 | 1,240,000 | 1,200,000 | 1,230,000 | 55,355 |
| 2006/11/13 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 22,749 |
| 2006/11/10 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 46,823 |
| 2006/11/09 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 43,464 |
| 2006/11/08 | 1,260,000 | 1,280,000 | 1,240,000 | 1,240,000 | 34,191 |
| 2006/11/07 | 1,290,000 | 1,290,000 | 1,270,000 | 1,270,000 | 22,414 |
| 2006/11/06 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 19,134 |
| 2006/11/02 | 1,300,000 | 1,310,000 | 1,290,000 | 1,310,000 | 30,634 |
| 2006/11/01 | 1,290,000 | 1,320,000 | 1,280,000 | 1,310,000 | 47,383 |
| 2006/10/31 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 43,741 |
| 2006/10/30 | 1,320,000 | 1,330,000 | 1,300,000 | 1,330,000 | 88,349 |
| 2006/10/27 | 1,340,000 | 1,340,000 | 1,320,000 | 1,330,000 | 29,256 |
| 2006/10/26 | 1,330,000 | 1,330,000 | 1,320,000 | 1,330,000 | 25,406 |
| 2006/10/25 | 1,330,000 | 1,330,000 | 1,310,000 | 1,320,000 | 30,932 |
| 2006/10/24 | 1,300,000 | 1,320,000 | 1,300,000 | 1,310,000 | 45,071 |
| 2006/10/23 | 1,270,000 | 1,290,000 | 1,250,000 | 1,290,000 | 30,269 |
| 2006/10/20 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 20,779 |
| 2006/10/19 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 17,499 |
| 2006/10/18 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 14,032 |
| 2006/10/17 | 1,270,000 | 1,270,000 | 1,260,000 | 1,270,000 | 11,871 |
| 2006/10/16 | 1,260,000 | 1,270,000 | 1,260,000 | 1,270,000 | 28,321 |
| 2006/10/13 | 1,260,000 | 1,260,000 | 1,240,000 | 1,240,000 | 33,741 |
| 2006/10/12 | 1,250,000 | 1,250,000 | 1,240,000 | 1,240,000 | 27,084 |
| 2006/10/11 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 22,374 |
| 2006/10/10 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 44,713 |
| 2006/10/06 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 40,230 |
| 2006/10/05 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 38,122 |
| 2006/10/04 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 22,764 |
| 2006/10/03 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 24,094 |
| 2006/10/02 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 16,035 |
| 2006/09/29 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 34,987 |
| 2006/09/28 | 1,210,000 | 1,220,000 | 1,210,000 | 1,220,000 | 22,473 |
| 2006/09/27 | 1,170,000 | 1,200,000 | 1,170,000 | 1,200,000 | 35,583 |
| 2006/09/26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 23,282 |
| 2006/09/25 | 1,160,000 | 1,170,000 | 1,160,000 | 1,160,000 | 26,472 |
| 2006/09/22 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 45,941 |
| 2006/09/21 | 1,160,000 | 1,180,000 | 1,120,000 | 1,170,000 | 82,846 |
| 2006/09/20 | 1,200,000 | 1,200,000 | 1,140,000 | 1,150,000 | 60,840 |
| 2006/09/19 | 1,220,000 | 1,240,000 | 1,200,000 | 1,210,000 | 36,958 |
| 2006/09/15 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 19,452 |
| 2006/09/14 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 27,028 |
| 2006/09/13 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 43,849 |
| 2006/09/12 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 27,571 |
| 2006/09/11 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,574 |
| 2006/09/08 | 1,260,000 | 1,280,000 | 1,260,000 | 1,260,000 | 28,617 |
| 2006/09/07 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 21,043 |
| 2006/09/06 | 1,310,000 | 1,310,000 | 1,280,000 | 1,280,000 | 33,087 |
| 2006/09/05 | 1,310,000 | 1,310,000 | 1,290,000 | 1,310,000 | 22,173 |
| 2006/09/04 | 1,350,000 | 1,350,000 | 1,310,000 | 1,310,000 | 45,683 |
| 2006/09/01 | 1,320,000 | 1,350,000 | 1,320,000 | 1,350,000 | 52,391 |
| 2006/08/31 | 1,300,000 | 1,330,000 | 1,290,000 | 1,320,000 | 87,858 |
| 2006/08/30 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 23,016 |
| 2006/08/29 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 28,197 |
| 2006/08/28 | 1,290,000 | 1,290,000 | 1,260,000 | 1,260,000 | 21,161 |
| 2006/08/25 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 25,207 |
| 2006/08/24 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 17,222 |
| 2006/08/23 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 15,971 |
| 2006/08/22 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 10,984 |
| 2006/08/21 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 20,199 |
| 2006/08/18 | 1,300,000 | 1,300,000 | 1,290,000 | 1,300,000 | 17,960 |
| 2006/08/17 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 24,281 |
| 2006/08/16 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 17,486 |
| 2006/08/15 | 1,280,000 | 1,280,000 | 1,270,000 | 1,280,000 | 14,872 |
| 2006/08/14 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 17,988 |
| 2006/08/11 | 1,250,000 | 1,260,000 | 1,250,000 | 1,260,000 | 15,807 |
| 2006/08/10 | 1,250,000 | 1,260,000 | 1,250,000 | 1,250,000 | 18,451 |
| 2006/08/09 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 33,194 |
| 2006/08/08 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 11,613 |
| 2006/08/07 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 18,993 |
| 2006/08/04 | 1,250,000 | 1,260,000 | 1,250,000 | 1,260,000 | 13,409 |
| 2006/08/03 | 1,240,000 | 1,250,000 | 1,240,000 | 1,250,000 | 19,336 |
| 2006/08/02 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 21,070 |
| 2006/08/01 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 22,143 |
| 2006/07/31 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 30,029 |
| 2006/07/28 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 18,514 |
| 2006/07/27 | 1,240,000 | 1,250,000 | 1,220,000 | 1,230,000 | 33,160 |
| 2006/07/26 | 1,240,000 | 1,240,000 | 1,220,000 | 1,240,000 | 18,324 |
| 2006/07/25 | 1,240,000 | 1,240,000 | 1,230,000 | 1,240,000 | 11,495 |
| 2006/07/24 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 23,770 |
| 2006/07/21 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 16,441 |
| 2006/07/20 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 28,652 |
| 2006/07/19 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 14,250 |
| 2006/07/18 | 1,220,000 | 1,230,000 | 1,200,000 | 1,210,000 | 42,108 |
| 2006/07/14 | 1,270,000 | 1,270,000 | 1,230,000 | 1,240,000 | 38,956 |
| 2006/07/13 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 25,894 |
| 2006/07/12 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 38,467 |
| 2006/07/11 | 1,270,000 | 1,280,000 | 1,260,000 | 1,270,000 | 54,351 |
| 2006/07/10 | 1,220,000 | 1,270,000 | 1,220,000 | 1,260,000 | 53,086 |
| 2006/07/07 | 1,230,000 | 1,240,000 | 1,230,000 | 1,240,000 | 16,440 |
| 2006/07/06 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 17,273 |
| 2006/07/05 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 19,319 |
| 2006/07/04 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 18,357 |
| 2006/07/03 | 1,220,000 | 1,240,000 | 1,220,000 | 1,230,000 | 49,412 |
| 2006/06/30 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 63,321 |
| 2006/06/29 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 25,602 |
| 2006/06/28 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 18,201 |
| 2006/06/27 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 24,597 |
| 2006/06/26 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 28,912 |
| 2006/06/23 | 1,150,000 | 1,180,000 | 1,140,000 | 1,160,000 | 35,378 |
| 2006/06/22 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 36,344 |
| 2006/06/21 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 25,191 |
| 2006/06/20 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 29,840 |
| 2006/06/19 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 13,697 |
| 2006/06/16 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 62,217 |
| 2006/06/15 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 34,788 |
| 2006/06/14 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 31,855 |
| 2006/06/13 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 34,000 |
| 2006/06/12 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 16,401 |
| 2006/06/09 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 54,628 |
| 2006/06/08 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 44,505 |
| 2006/06/07 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 34,984 |
| 2006/06/06 | 1,150,000 | 1,160,000 | 1,140,000 | 1,140,000 | 27,017 |
| 2006/06/05 | 1,180,000 | 1,180,000 | 1,160,000 | 1,170,000 | 25,093 |
| 2006/06/02 | 1,170,000 | 1,180,000 | 1,150,000 | 1,180,000 | 33,824 |
| 2006/06/01 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 14,445 |
| 2006/05/31 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 26,050 |
| 2006/05/30 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 9,723 |
| 2006/05/29 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 11,339 |
| 2006/05/26 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 42,581 |
| 2006/05/25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 36,904 |
| 2006/05/24 | 1,160,000 | 1,170,000 | 1,130,000 | 1,160,000 | 63,583 |
| 2006/05/23 | 1,150,000 | 1,170,000 | 1,140,000 | 1,140,000 | 39,360 |
| 2006/05/22 | 1,200,000 | 1,210,000 | 1,180,000 | 1,190,000 | 24,522 |
| 2006/05/19 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 35,457 |
| 2006/05/18 | 1,190,000 | 1,210,000 | 1,180,000 | 1,200,000 | 49,460 |
| 2006/05/17 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 32,420 |
| 2006/05/16 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 34,092 |
| 2006/05/15 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 37,198 |
| 2006/05/12 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 22,518 |
| 2006/05/11 | 1,270,000 | 1,280,000 | 1,260,000 | 1,270,000 | 25,419 |
| 2006/05/10 | 1,290,000 | 1,290,000 | 1,260,000 | 1,270,000 | 22,565 |
| 2006/05/09 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 25,477 |
| 2006/05/08 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 38,230 |
| 2006/05/02 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 22,382 |
| 2006/05/01 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 21,191 |
| 2006/04/28 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 31,023 |
| 2006/04/27 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 21,077 |
| 2006/04/26 | 1,280,000 | 1,290,000 | 1,220,000 | 1,270,000 | 54,965 |
| 2006/04/25 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 23,881 |
| 2006/04/24 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 29,942 |
| 2006/04/21 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 37,853 |
| 2006/04/20 | 1,340,000 | 1,340,000 | 1,290,000 | 1,300,000 | 37,931 |
| 2006/04/19 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 47,039 |
| 2006/04/18 | 1,300,000 | 1,340,000 | 1,290,000 | 1,330,000 | 46,502 |
| 2006/04/17 | 1,340,000 | 1,340,000 | 1,300,000 | 1,320,000 | 26,563 |
| 2006/04/14 | 1,350,000 | 1,350,000 | 1,330,000 | 1,340,000 | 27,669 |
| 2006/04/13 | 1,350,000 | 1,360,000 | 1,330,000 | 1,350,000 | 28,849 |
| 2006/04/12 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 40,770 |
| 2006/04/11 | 1,380,000 | 1,390,000 | 1,350,000 | 1,360,000 | 28,837 |
| 2006/04/10 | 1,370,000 | 1,380,000 | 1,350,000 | 1,380,000 | 38,050 |
| 2006/04/07 | 1,360,000 | 1,380,000 | 1,350,000 | 1,370,000 | 46,993 |
| 2006/04/06 | 1,350,000 | 1,370,000 | 1,340,000 | 1,360,000 | 53,133 |
| 2006/04/05 | 1,330,000 | 1,360,000 | 1,320,000 | 1,330,000 | 73,639 |
| 2006/04/04 | 1,340,000 | 1,350,000 | 1,320,000 | 1,320,000 | 55,157 |
| 2006/04/03 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 46,706 |
| 2006/03/31 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 55,309 |
| 2006/03/30 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 61,757 |
| 2006/03/29 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 31,618 |
| 2006/03/28 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 15,401 |
| 2006/03/27 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 19,622 |
| 2006/03/24 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 17,657 |
| 2006/03/23 | 1,250,000 | 1,260,000 | 1,230,000 | 1,230,000 | 18,108 |
| 2006/03/22 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 26,721 |
| 2006/03/20 | 1,220,000 | 1,250,000 | 1,220,000 | 1,250,000 | 26,445 |
| 2006/03/17 | 1,230,000 | 1,240,000 | 1,200,000 | 1,210,000 | 37,845 |
| 2006/03/16 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 45,214 |
| 2006/03/15 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 26,851 |
| 2006/03/14 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 24,463 |
| 2006/03/13 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 19,521 |
| 2006/03/10 | 1,270,000 | 1,300,000 | 1,260,000 | 1,270,000 | 51,356 |
| 2006/03/09 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 27,119 |
| 2006/03/08 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 25,693 |
| 2006/03/07 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 16,282 |
| 2006/03/06 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 15,318 |
| 2006/03/03 | 1,270,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,623 |
| 2006/03/02 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 29,050 |
| 2006/03/01 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 29,338 |
| 2006/02/28 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 56,046 |
| 2006/02/27 | 1,280,000 | 1,290,000 | 1,250,000 | 1,280,000 | 53,494 |
| 2006/02/24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 27,501 |
| 2006/02/23 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 47,802 |
| 2006/02/22 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 32,752 |
| 2006/02/21 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 40,747 |
| 2006/02/20 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 38,271 |
| 2006/02/17 | 1,270,000 | 1,280,000 | 1,240,000 | 1,240,000 | 32,379 |
| 2006/02/16 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 31,250 |
| 2006/02/15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 54,372 |
| 2006/02/14 | 1,230,000 | 1,260,000 | 1,220,000 | 1,260,000 | 42,156 |
| 2006/02/13 | 1,250,000 | 1,250,000 | 1,230,000 | 1,230,000 | 26,121 |
| 2006/02/10 | 1,290,000 | 1,290,000 | 1,240,000 | 1,250,000 | 43,662 |
| 2006/02/09 | 1,270,000 | 1,290,000 | 1,250,000 | 1,280,000 | 41,299 |
| 2006/02/08 | 1,260,000 | 1,280,000 | 1,250,000 | 1,250,000 | 40,119 |
| 2006/02/07 | 1,310,000 | 1,310,000 | 1,270,000 | 1,280,000 | 34,879 |
| 2006/02/06 | 1,340,000 | 1,350,000 | 1,310,000 | 1,310,000 | 35,780 |
| 2006/02/03 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 23,973 |
| 2006/02/02 | 1,360,000 | 1,370,000 | 1,330,000 | 1,330,000 | 46,252 |
| 2006/02/01 | 1,330,000 | 1,350,000 | 1,330,000 | 1,340,000 | 61,737 |
| 2006/01/31 | 1,330,000 | 1,370,000 | 1,320,000 | 1,370,000 | 86,945 |
| 2006/01/30 | 1,350,000 | 1,360,000 | 1,320,000 | 1,320,000 | 49,653 |
| 2006/01/27 | 1,280,000 | 1,310,000 | 1,270,000 | 1,300,000 | 80,954 |
| 2006/01/26 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 22,746 |
| 2006/01/25 | 1,240,000 | 1,260,000 | 1,220,000 | 1,220,000 | 43,677 |
| 2006/01/24 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 65,556 |
| 2006/01/23 | 1,200,000 | 1,220,000 | 1,180,000 | 1,190,000 | 74,664 |
| 2006/01/20 | 1,230,000 | 1,240,000 | 1,210,000 | 1,210,000 | 49,439 |
| 2006/01/19 | 1,170,000 | 1,200,000 | 1,170,000 | 1,190,000 | 47,798 |
| 2006/01/18 | 1,160,000 | 1,170,000 | 1,120,000 | 1,160,000 | 51,159 |
| 2006/01/17 | 1,180,000 | 1,220,000 | 1,170,000 | 1,180,000 | 42,828 |
| 2006/01/16 | 1,180,000 | 1,220,000 | 1,160,000 | 1,200,000 | 44,336 |
| 2006/01/13 | 1,130,000 | 1,190,000 | 1,120,000 | 1,180,000 | 58,490 |
| 2006/01/12 | 1,150,000 | 1,180,000 | 1,150,000 | 1,170,000 | 42,891 |
| 2006/01/11 | 1,140,000 | 1,150,000 | 1,120,000 | 1,150,000 | 55,729 |
| 2006/01/10 | 1,200,000 | 1,200,000 | 1,140,000 | 1,160,000 | 44,230 |
| 2006/01/06 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 33,221 |
| 2006/01/05 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 19,916 |
| 2006/01/04 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 17,182 |