住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 3,820 | 3,840 | 3,790 | 3,820 | 695,000 |
| 2006/12/28 | 3,810 | 3,830 | 3,780 | 3,830 | 1,458,000 |
| 2006/12/27 | 3,860 | 3,870 | 3,800 | 3,810 | 1,503,000 |
| 2006/12/26 | 3,790 | 3,870 | 3,770 | 3,850 | 2,175,000 |
| 2006/12/25 | 3,790 | 3,800 | 3,750 | 3,780 | 1,121,000 |
| 2006/12/22 | 3,740 | 3,800 | 3,720 | 3,800 | 2,452,000 |
| 2006/12/21 | 3,780 | 3,790 | 3,730 | 3,760 | 2,097,000 |
| 2006/12/20 | 3,750 | 3,810 | 3,680 | 3,790 | 3,264,000 |
| 2006/12/19 | 3,800 | 3,810 | 3,720 | 3,730 | 2,827,000 |
| 2006/12/18 | 3,890 | 3,910 | 3,840 | 3,850 | 2,411,000 |
| 2006/12/15 | 3,820 | 3,870 | 3,820 | 3,840 | 3,631,000 |
| 2006/12/14 | 3,790 | 3,830 | 3,740 | 3,770 | 2,891,000 |
| 2006/12/13 | 3,760 | 3,790 | 3,710 | 3,780 | 2,146,000 |
| 2006/12/12 | 3,760 | 3,810 | 3,750 | 3,770 | 2,801,000 |
| 2006/12/11 | 3,780 | 3,800 | 3,660 | 3,720 | 3,306,000 |
| 2006/12/08 | 3,770 | 3,840 | 3,760 | 3,780 | 4,917,000 |
| 2006/12/07 | 3,800 | 3,830 | 3,770 | 3,820 | 3,059,000 |
| 2006/12/06 | 3,760 | 3,800 | 3,740 | 3,790 | 3,488,000 |
| 2006/12/05 | 3,810 | 3,830 | 3,720 | 3,730 | 3,695,000 |
| 2006/12/04 | 3,680 | 3,760 | 3,660 | 3,740 | 2,668,000 |
| 2006/12/01 | 3,700 | 3,730 | 3,650 | 3,680 | 3,828,000 |
| 2006/11/30 | 3,680 | 3,700 | 3,640 | 3,690 | 5,093,000 |
| 2006/11/29 | 3,510 | 3,650 | 3,510 | 3,630 | 7,024,000 |
| 2006/11/28 | 3,390 | 3,480 | 3,380 | 3,480 | 3,169,000 |
| 2006/11/27 | 3,370 | 3,460 | 3,340 | 3,430 | 2,928,000 |
| 2006/11/24 | 3,370 | 3,440 | 3,350 | 3,420 | 4,408,000 |
| 2006/11/22 | 3,290 | 3,400 | 3,260 | 3,390 | 4,753,000 |
| 2006/11/21 | 3,270 | 3,330 | 3,250 | 3,290 | 4,820,000 |
| 2006/11/20 | 3,340 | 3,350 | 3,250 | 3,250 | 6,587,000 |
| 2006/11/17 | 3,540 | 3,560 | 3,390 | 3,410 | 7,309,000 |
| 2006/11/16 | 3,580 | 3,660 | 3,510 | 3,530 | 3,785,000 |
| 2006/11/15 | 3,660 | 3,700 | 3,530 | 3,530 | 4,392,000 |
| 2006/11/14 | 3,500 | 3,630 | 3,490 | 3,620 | 4,837,000 |
| 2006/11/13 | 3,510 | 3,510 | 3,420 | 3,450 | 4,331,000 |
| 2006/11/10 | 3,500 | 3,550 | 3,470 | 3,510 | 6,740,000 |
| 2006/11/09 | 3,590 | 3,600 | 3,470 | 3,490 | 6,667,000 |
| 2006/11/08 | 3,750 | 3,760 | 3,600 | 3,640 | 3,454,000 |
| 2006/11/07 | 3,730 | 3,760 | 3,690 | 3,750 | 4,480,000 |
| 2006/11/06 | 3,750 | 3,790 | 3,670 | 3,680 | 4,589,000 |
| 2006/11/02 | 3,780 | 3,830 | 3,760 | 3,800 | 3,284,000 |
| 2006/11/01 | 3,850 | 3,870 | 3,790 | 3,800 | 3,725,000 |
| 2006/10/31 | 3,880 | 3,920 | 3,840 | 3,880 | 2,638,000 |
| 2006/10/30 | 3,860 | 3,880 | 3,820 | 3,840 | 3,719,000 |
| 2006/10/27 | 4,000 | 4,000 | 3,880 | 3,910 | 3,665,000 |
| 2006/10/26 | 3,920 | 4,010 | 3,910 | 3,960 | 3,066,000 |
| 2006/10/25 | 4,000 | 4,010 | 3,900 | 3,910 | 4,264,000 |
| 2006/10/24 | 4,090 | 4,090 | 3,940 | 3,950 | 4,203,000 |
| 2006/10/23 | 3,840 | 3,990 | 3,820 | 3,990 | 3,208,000 |
| 2006/10/20 | 3,810 | 3,840 | 3,790 | 3,830 | 2,132,000 |
| 2006/10/19 | 3,830 | 3,860 | 3,770 | 3,790 | 2,398,000 |
| 2006/10/18 | 3,800 | 3,840 | 3,710 | 3,810 | 3,802,000 |
| 2006/10/17 | 3,820 | 3,880 | 3,770 | 3,830 | 5,428,000 |
| 2006/10/16 | 3,710 | 3,840 | 3,690 | 3,810 | 4,896,000 |
| 2006/10/13 | 3,600 | 3,700 | 3,600 | 3,690 | 4,167,000 |
| 2006/10/12 | 3,600 | 3,640 | 3,550 | 3,580 | 4,405,000 |
| 2006/10/11 | 3,660 | 3,670 | 3,590 | 3,610 | 4,011,000 |
| 2006/10/10 | 3,620 | 3,750 | 3,620 | 3,650 | 4,345,000 |
| 2006/10/06 | 3,630 | 3,680 | 3,620 | 3,670 | 3,441,000 |
| 2006/10/05 | 3,560 | 3,630 | 3,510 | 3,630 | 5,302,000 |
| 2006/10/04 | 3,570 | 3,590 | 3,500 | 3,500 | 2,855,000 |
| 2006/10/03 | 3,500 | 3,540 | 3,470 | 3,530 | 2,308,000 |
| 2006/10/02 | 3,490 | 3,560 | 3,460 | 3,520 | 4,794,000 |
| 2006/09/29 | 3,450 | 3,490 | 3,420 | 3,470 | 3,718,000 |
| 2006/09/28 | 3,340 | 3,400 | 3,330 | 3,400 | 3,944,000 |
| 2006/09/27 | 3,190 | 3,310 | 3,190 | 3,300 | 3,624,000 |
| 2006/09/26 | 3,200 | 3,220 | 3,150 | 3,150 | 3,112,000 |
| 2006/09/25 | 3,250 | 3,250 | 3,160 | 3,200 | 3,964,000 |
| 2006/09/22 | 3,270 | 3,310 | 3,240 | 3,250 | 2,519,000 |
| 2006/09/21 | 3,260 | 3,320 | 3,190 | 3,290 | 5,265,000 |
| 2006/09/20 | 3,270 | 3,300 | 3,250 | 3,280 | 3,585,000 |
| 2006/09/19 | 3,430 | 3,500 | 3,340 | 3,350 | 4,579,000 |
| 2006/09/15 | 3,310 | 3,410 | 3,260 | 3,400 | 4,066,000 |
| 2006/09/14 | 3,380 | 3,400 | 3,310 | 3,320 | 3,910,000 |
| 2006/09/13 | 3,500 | 3,520 | 3,370 | 3,370 | 4,203,000 |
| 2006/09/12 | 3,490 | 3,500 | 3,400 | 3,460 | 3,947,000 |
| 2006/09/11 | 3,520 | 3,530 | 3,440 | 3,460 | 3,120,000 |
| 2006/09/08 | 3,450 | 3,570 | 3,440 | 3,520 | 6,769,000 |
| 2006/09/07 | 3,500 | 3,510 | 3,440 | 3,480 | 4,162,000 |
| 2006/09/06 | 3,560 | 3,590 | 3,500 | 3,520 | 5,028,000 |
| 2006/09/05 | 3,530 | 3,610 | 3,510 | 3,600 | 3,047,000 |
| 2006/09/04 | 3,530 | 3,560 | 3,520 | 3,530 | 2,695,000 |
| 2006/09/01 | 3,460 | 3,520 | 3,450 | 3,480 | 3,395,000 |
| 2006/08/31 | 3,410 | 3,460 | 3,400 | 3,460 | 3,377,000 |
| 2006/08/30 | 3,420 | 3,460 | 3,380 | 3,430 | 5,080,000 |
| 2006/08/29 | 3,340 | 3,430 | 3,340 | 3,430 | 4,655,000 |
| 2006/08/28 | 3,300 | 3,370 | 3,290 | 3,300 | 3,685,000 |
| 2006/08/25 | 3,310 | 3,360 | 3,280 | 3,300 | 3,181,000 |
| 2006/08/24 | 3,370 | 3,380 | 3,310 | 3,320 | 3,651,000 |
| 2006/08/23 | 3,400 | 3,420 | 3,360 | 3,400 | 4,827,000 |
| 2006/08/22 | 3,310 | 3,430 | 3,300 | 3,430 | 4,418,000 |
| 2006/08/21 | 3,300 | 3,370 | 3,270 | 3,290 | 4,880,000 |
| 2006/08/18 | 3,290 | 3,340 | 3,290 | 3,300 | 2,646,000 |
| 2006/08/17 | 3,390 | 3,430 | 3,310 | 3,310 | 7,364,000 |
| 2006/08/16 | 3,270 | 3,300 | 3,250 | 3,300 | 4,454,000 |
| 2006/08/15 | 3,160 | 3,200 | 3,150 | 3,170 | 2,137,000 |
| 2006/08/14 | 3,130 | 3,200 | 3,110 | 3,170 | 4,423,000 |
| 2006/08/11 | 3,130 | 3,170 | 3,130 | 3,150 | 4,630,000 |
| 2006/08/10 | 3,100 | 3,160 | 3,070 | 3,120 | 4,666,000 |
| 2006/08/09 | 3,060 | 3,130 | 3,010 | 3,120 | 5,370,000 |
| 2006/08/08 | 2,995 | 3,070 | 2,980 | 3,070 | 4,052,000 |
| 2006/08/07 | 3,040 | 3,090 | 2,975 | 2,975 | 5,135,000 |
| 2006/08/04 | 3,000 | 3,050 | 3,000 | 3,040 | 4,202,000 |
| 2006/08/03 | 2,960 | 3,010 | 2,960 | 2,980 | 5,710,000 |
| 2006/08/02 | 2,875 | 2,945 | 2,845 | 2,920 | 4,588,000 |
| 2006/08/01 | 2,865 | 2,920 | 2,855 | 2,905 | 4,449,000 |
| 2006/07/31 | 2,840 | 2,885 | 2,835 | 2,850 | 3,923,000 |
| 2006/07/28 | 2,735 | 2,830 | 2,730 | 2,800 | 3,758,000 |
| 2006/07/27 | 2,675 | 2,750 | 2,655 | 2,730 | 3,202,000 |
| 2006/07/26 | 2,730 | 2,735 | 2,665 | 2,670 | 2,489,000 |
| 2006/07/25 | 2,735 | 2,755 | 2,700 | 2,715 | 2,305,000 |
| 2006/07/24 | 2,625 | 2,710 | 2,605 | 2,685 | 2,292,000 |
| 2006/07/21 | 2,685 | 2,710 | 2,655 | 2,680 | 3,348,000 |
| 2006/07/20 | 2,700 | 2,740 | 2,690 | 2,725 | 4,069,000 |
| 2006/07/19 | 2,600 | 2,650 | 2,580 | 2,620 | 5,445,000 |
| 2006/07/18 | 2,665 | 2,695 | 2,560 | 2,565 | 5,132,000 |
| 2006/07/14 | 2,660 | 2,725 | 2,655 | 2,670 | 4,145,000 |
| 2006/07/13 | 2,700 | 2,770 | 2,625 | 2,695 | 5,321,000 |
| 2006/07/12 | 2,795 | 2,800 | 2,720 | 2,735 | 2,818,000 |
| 2006/07/11 | 2,785 | 2,830 | 2,765 | 2,800 | 3,113,000 |
| 2006/07/10 | 2,735 | 2,835 | 2,725 | 2,825 | 3,479,000 |
| 2006/07/07 | 2,845 | 2,845 | 2,765 | 2,770 | 3,151,000 |
| 2006/07/06 | 2,875 | 2,885 | 2,810 | 2,835 | 5,268,000 |
| 2006/07/05 | 2,850 | 2,935 | 2,845 | 2,905 | 2,968,000 |
| 2006/07/04 | 2,925 | 2,935 | 2,875 | 2,885 | 3,007,000 |
| 2006/07/03 | 2,850 | 2,910 | 2,830 | 2,885 | 5,383,000 |
| 2006/06/30 | 2,810 | 2,840 | 2,780 | 2,820 | 4,442,000 |
| 2006/06/29 | 2,700 | 2,735 | 2,690 | 2,705 | 2,688,000 |
| 2006/06/28 | 2,660 | 2,700 | 2,640 | 2,670 | 2,387,000 |
| 2006/06/27 | 2,755 | 2,760 | 2,700 | 2,700 | 2,908,000 |
| 2006/06/26 | 2,695 | 2,780 | 2,675 | 2,750 | 4,868,000 |
| 2006/06/23 | 2,590 | 2,680 | 2,575 | 2,670 | 4,104,000 |
| 2006/06/22 | 2,595 | 2,620 | 2,575 | 2,610 | 2,959,000 |
| 2006/06/21 | 2,585 | 2,590 | 2,465 | 2,535 | 4,995,000 |
| 2006/06/20 | 2,670 | 2,680 | 2,580 | 2,600 | 2,245,000 |
| 2006/06/19 | 2,680 | 2,715 | 2,645 | 2,660 | 2,965,000 |
| 2006/06/16 | 2,635 | 2,705 | 2,620 | 2,680 | 4,213,000 |
| 2006/06/15 | 2,575 | 2,590 | 2,535 | 2,555 | 3,320,000 |
| 2006/06/14 | 2,465 | 2,550 | 2,430 | 2,520 | 4,086,000 |
| 2006/06/13 | 2,565 | 2,605 | 2,485 | 2,485 | 4,026,000 |
| 2006/06/12 | 2,605 | 2,650 | 2,565 | 2,620 | 4,558,000 |
| 2006/06/09 | 2,470 | 2,615 | 2,470 | 2,600 | 8,208,000 |
| 2006/06/08 | 2,570 | 2,570 | 2,455 | 2,510 | 8,075,000 |
| 2006/06/07 | 2,620 | 2,690 | 2,550 | 2,575 | 4,788,000 |
| 2006/06/06 | 2,695 | 2,705 | 2,595 | 2,635 | 6,096,000 |
| 2006/06/05 | 2,695 | 2,780 | 2,680 | 2,755 | 4,109,000 |
| 2006/06/02 | 2,705 | 2,735 | 2,570 | 2,735 | 7,049,000 |
| 2006/06/01 | 2,780 | 2,780 | 2,645 | 2,665 | 6,751,000 |
| 2006/05/31 | 2,695 | 2,700 | 2,625 | 2,700 | 8,324,000 |
| 2006/05/30 | 2,795 | 2,800 | 2,745 | 2,780 | 2,805,000 |
| 2006/05/29 | 2,810 | 2,860 | 2,795 | 2,810 | 2,781,000 |
| 2006/05/26 | 2,810 | 2,815 | 2,750 | 2,795 | 2,861,000 |
| 2006/05/25 | 2,760 | 2,780 | 2,725 | 2,735 | 4,316,000 |
| 2006/05/24 | 2,760 | 2,810 | 2,695 | 2,800 | 5,845,000 |
| 2006/05/23 | 2,765 | 2,820 | 2,710 | 2,720 | 6,371,000 |
| 2006/05/22 | 2,850 | 2,920 | 2,775 | 2,795 | 6,486,000 |
| 2006/05/19 | 2,850 | 2,855 | 2,715 | 2,820 | 6,898,000 |
| 2006/05/18 | 2,700 | 2,865 | 2,685 | 2,820 | 7,047,000 |
| 2006/05/17 | 2,820 | 2,835 | 2,680 | 2,820 | 8,345,000 |
| 2006/05/16 | 2,985 | 3,000 | 2,805 | 2,815 | 7,311,000 |
| 2006/05/15 | 2,990 | 3,010 | 2,950 | 2,985 | 5,599,000 |
| 2006/05/12 | 3,000 | 3,050 | 2,960 | 3,050 | 6,896,000 |
| 2006/05/11 | 3,080 | 3,170 | 3,070 | 3,080 | 4,817,000 |
| 2006/05/10 | 3,190 | 3,230 | 3,110 | 3,130 | 4,439,000 |
| 2006/05/09 | 3,220 | 3,280 | 3,180 | 3,220 | 5,961,000 |
| 2006/05/08 | 3,110 | 3,250 | 3,090 | 3,210 | 8,476,000 |
| 2006/05/02 | 2,975 | 3,050 | 2,965 | 3,030 | 2,165,000 |
| 2006/05/01 | 3,020 | 3,040 | 2,955 | 2,975 | 3,221,000 |
| 2006/04/28 | 3,060 | 3,060 | 2,990 | 3,020 | 3,657,000 |
| 2006/04/27 | 2,980 | 3,070 | 2,965 | 3,050 | 4,014,000 |
| 2006/04/26 | 3,000 | 3,050 | 2,910 | 2,930 | 5,184,000 |
| 2006/04/25 | 2,955 | 2,990 | 2,920 | 2,960 | 4,234,000 |
| 2006/04/24 | 2,905 | 2,990 | 2,860 | 2,915 | 6,521,000 |
| 2006/04/21 | 3,070 | 3,070 | 2,920 | 2,950 | 4,996,000 |
| 2006/04/20 | 3,070 | 3,090 | 3,040 | 3,060 | 2,992,000 |
| 2006/04/19 | 3,100 | 3,110 | 3,010 | 3,030 | 4,011,000 |
| 2006/04/18 | 2,955 | 3,090 | 2,940 | 3,050 | 5,730,000 |
| 2006/04/17 | 3,130 | 3,130 | 2,960 | 2,965 | 6,538,000 |
| 2006/04/14 | 3,020 | 3,110 | 3,020 | 3,090 | 11,236,000 |
| 2006/04/13 | 3,020 | 3,030 | 2,920 | 2,940 | 7,042,000 |
| 2006/04/12 | 3,040 | 3,070 | 2,995 | 3,010 | 3,957,000 |
| 2006/04/11 | 3,020 | 3,100 | 2,985 | 3,070 | 4,442,000 |
| 2006/04/10 | 3,030 | 3,080 | 2,990 | 3,020 | 7,444,000 |
| 2006/04/07 | 3,160 | 3,180 | 3,070 | 3,130 | 5,893,000 |
| 2006/04/06 | 3,220 | 3,230 | 3,130 | 3,200 | 4,357,000 |
| 2006/04/05 | 3,280 | 3,320 | 3,130 | 3,190 | 3,979,000 |
| 2006/04/04 | 3,350 | 3,380 | 3,250 | 3,260 | 5,104,000 |
| 2006/04/03 | 3,250 | 3,390 | 3,240 | 3,340 | 4,873,000 |
| 2006/03/31 | 3,170 | 3,260 | 3,120 | 3,260 | 3,222,000 |
| 2006/03/30 | 3,100 | 3,180 | 3,080 | 3,170 | 2,969,000 |
| 2006/03/29 | 3,040 | 3,100 | 3,000 | 3,070 | 2,942,000 |
| 2006/03/28 | 3,030 | 3,080 | 2,985 | 3,030 | 2,517,000 |
| 2006/03/27 | 3,050 | 3,090 | 3,030 | 3,040 | 3,792,000 |
| 2006/03/24 | 2,920 | 3,050 | 2,890 | 2,990 | 4,918,000 |
| 2006/03/23 | 2,990 | 3,000 | 2,900 | 2,915 | 3,589,000 |
| 2006/03/22 | 2,990 | 3,020 | 2,955 | 2,975 | 3,578,000 |
| 2006/03/20 | 2,870 | 3,050 | 2,870 | 2,990 | 5,499,000 |
| 2006/03/17 | 2,825 | 2,925 | 2,810 | 2,910 | 8,904,000 |
| 2006/03/16 | 2,930 | 2,945 | 2,795 | 2,820 | 8,661,000 |
| 2006/03/15 | 3,080 | 3,090 | 2,990 | 3,020 | 3,885,000 |
| 2006/03/14 | 2,965 | 3,070 | 2,945 | 3,070 | 4,834,000 |
| 2006/03/13 | 2,990 | 3,010 | 2,940 | 2,970 | 4,540,000 |
| 2006/03/10 | 2,870 | 3,010 | 2,835 | 2,970 | 10,884,000 |
| 2006/03/09 | 2,690 | 2,865 | 2,685 | 2,865 | 7,338,000 |
| 2006/03/08 | 2,630 | 2,755 | 2,625 | 2,700 | 7,024,000 |
| 2006/03/07 | 2,710 | 2,720 | 2,610 | 2,620 | 5,026,000 |
| 2006/03/06 | 2,600 | 2,690 | 2,570 | 2,690 | 6,419,000 |
| 2006/03/03 | 2,725 | 2,765 | 2,635 | 2,660 | 4,172,000 |
| 2006/03/02 | 2,765 | 2,790 | 2,730 | 2,765 | 3,601,000 |
| 2006/03/01 | 2,700 | 2,815 | 2,665 | 2,725 | 5,206,000 |
| 2006/02/28 | 2,760 | 2,765 | 2,675 | 2,730 | 4,471,000 |
| 2006/02/27 | 2,820 | 2,825 | 2,715 | 2,800 | 3,754,000 |
| 2006/02/24 | 2,735 | 2,805 | 2,695 | 2,805 | 3,183,000 |
| 2006/02/23 | 2,715 | 2,780 | 2,670 | 2,775 | 4,439,000 |
| 2006/02/22 | 2,645 | 2,715 | 2,585 | 2,635 | 4,813,000 |
| 2006/02/21 | 2,560 | 2,670 | 2,530 | 2,645 | 7,978,000 |
| 2006/02/20 | 2,450 | 2,505 | 2,370 | 2,400 | 6,899,000 |
| 2006/02/17 | 2,660 | 2,690 | 2,490 | 2,495 | 6,000,000 |
| 2006/02/16 | 2,705 | 2,750 | 2,610 | 2,650 | 3,760,000 |
| 2006/02/15 | 2,820 | 2,820 | 2,665 | 2,700 | 4,519,000 |
| 2006/02/14 | 2,630 | 2,755 | 2,535 | 2,745 | 4,060,000 |
| 2006/02/13 | 2,680 | 2,740 | 2,615 | 2,625 | 4,347,000 |
| 2006/02/10 | 2,790 | 2,795 | 2,620 | 2,655 | 6,765,000 |
| 2006/02/09 | 2,865 | 2,890 | 2,750 | 2,800 | 4,344,000 |
| 2006/02/08 | 2,925 | 2,970 | 2,775 | 2,785 | 5,644,000 |
| 2006/02/07 | 2,895 | 3,000 | 2,890 | 2,965 | 4,054,000 |
| 2006/02/06 | 2,840 | 2,900 | 2,780 | 2,900 | 3,536,000 |
| 2006/02/03 | 2,745 | 2,845 | 2,735 | 2,810 | 4,494,000 |
| 2006/02/02 | 2,715 | 2,760 | 2,700 | 2,750 | 2,912,000 |
| 2006/02/01 | 2,635 | 2,725 | 2,630 | 2,650 | 2,892,000 |
| 2006/01/31 | 2,705 | 2,755 | 2,635 | 2,660 | 2,398,000 |
| 2006/01/30 | 2,660 | 2,785 | 2,655 | 2,700 | 4,415,000 |
| 2006/01/27 | 2,580 | 2,665 | 2,560 | 2,655 | 5,266,000 |
| 2006/01/26 | 2,445 | 2,500 | 2,430 | 2,485 | 3,251,000 |
| 2006/01/25 | 2,370 | 2,445 | 2,365 | 2,390 | 3,000,000 |
| 2006/01/24 | 2,355 | 2,400 | 2,310 | 2,340 | 5,120,000 |
| 2006/01/23 | 2,360 | 2,415 | 2,290 | 2,300 | 4,378,000 |
| 2006/01/20 | 2,455 | 2,455 | 2,355 | 2,400 | 3,375,000 |
| 2006/01/19 | 2,385 | 2,460 | 2,385 | 2,415 | 4,216,000 |
| 2006/01/18 | 2,340 | 2,360 | 2,110 | 2,325 | 6,086,000 |
| 2006/01/17 | 2,475 | 2,515 | 2,365 | 2,370 | 4,195,000 |
| 2006/01/16 | 2,510 | 2,555 | 2,475 | 2,510 | 2,219,000 |
| 2006/01/13 | 2,560 | 2,585 | 2,495 | 2,505 | 4,229,000 |
| 2006/01/12 | 2,450 | 2,545 | 2,420 | 2,530 | 5,006,000 |
| 2006/01/11 | 2,305 | 2,445 | 2,270 | 2,425 | 6,228,000 |
| 2006/01/10 | 2,430 | 2,440 | 2,320 | 2,340 | 6,667,000 |
| 2006/01/06 | 2,490 | 2,500 | 2,455 | 2,470 | 3,323,000 |
| 2006/01/05 | 2,565 | 2,585 | 2,490 | 2,530 | 4,618,000 |
| 2006/01/04 | 2,660 | 2,660 | 2,530 | 2,550 | 1,901,000 |