第一興商(7458)の株価時系列情報
第一興商(7458)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 | 1,445 | 1,450 | 1,445 | 1,448 | 2,000 |
| 2006/12/28 | 1,445 | 1,454 | 1,440 | 1,446 | 23,000 |
| 2006/12/27 | 1,445 | 1,456 | 1,440 | 1,445 | 34,300 |
| 2006/12/26 | 1,440 | 1,458 | 1,440 | 1,445 | 36,100 |
| 2006/12/25 | 1,480 | 1,480 | 1,439 | 1,443 | 61,300 |
| 2006/12/22 | 1,445 | 1,450 | 1,434 | 1,442 | 69,500 |
| 2006/12/21 | 1,470 | 1,470 | 1,447 | 1,450 | 47,300 |
| 2006/12/20 | 1,445 | 1,480 | 1,435 | 1,480 | 49,100 |
| 2006/12/19 | 1,444 | 1,450 | 1,441 | 1,441 | 83,800 |
| 2006/12/18 | 1,445 | 1,445 | 1,439 | 1,445 | 62,400 |
| 2006/12/15 | 1,440 | 1,445 | 1,430 | 1,445 | 70,300 |
| 2006/12/14 | 1,440 | 1,444 | 1,420 | 1,440 | 116,900 |
| 2006/12/13 | 1,450 | 1,450 | 1,439 | 1,444 | 77,000 |
| 2006/12/12 | 1,450 | 1,458 | 1,438 | 1,450 | 159,900 |
| 2006/12/11 | 1,449 | 1,451 | 1,445 | 1,450 | 55,300 |
| 2006/12/08 | 1,440 | 1,450 | 1,430 | 1,450 | 152,800 |
| 2006/12/07 | 1,440 | 1,450 | 1,439 | 1,450 | 176,600 |
| 2006/12/06 | 1,440 | 1,450 | 1,425 | 1,449 | 156,300 |
| 2006/12/05 | 1,440 | 1,450 | 1,435 | 1,450 | 124,900 |
| 2006/12/04 | 1,454 | 1,460 | 1,445 | 1,455 | 70,500 |
| 2006/12/01 | 1,454 | 1,460 | 1,420 | 1,460 | 79,200 |
| 2006/11/30 | 1,452 | 1,470 | 1,450 | 1,455 | 69,800 |
| 2006/11/29 | 1,451 | 1,457 | 1,445 | 1,457 | 108,500 |
| 2006/11/28 | 1,430 | 1,450 | 1,430 | 1,440 | 81,500 |
| 2006/11/27 | 1,429 | 1,448 | 1,429 | 1,434 | 128,300 |
| 2006/11/24 | 1,440 | 1,460 | 1,399 | 1,420 | 262,200 |
| 2006/11/22 | 1,425 | 1,474 | 1,425 | 1,441 | 226,900 |
| 2006/11/21 | 1,450 | 1,454 | 1,421 | 1,425 | 180,200 |
| 2006/11/20 | 1,440 | 1,450 | 1,401 | 1,450 | 136,600 |
| 2006/11/17 | 1,475 | 1,475 | 1,427 | 1,458 | 111,300 |
| 2006/11/16 | 1,476 | 1,479 | 1,475 | 1,477 | 84,100 |
| 2006/11/15 | 1,510 | 1,510 | 1,475 | 1,476 | 94,100 |
| 2006/11/14 | 1,475 | 1,510 | 1,471 | 1,510 | 101,900 |
| 2006/11/13 | 1,475 | 1,477 | 1,470 | 1,475 | 94,800 |
| 2006/11/10 | 1,474 | 1,476 | 1,470 | 1,476 | 33,300 |
| 2006/11/09 | 1,475 | 1,480 | 1,427 | 1,475 | 75,200 |
| 2006/11/08 | 1,461 | 1,486 | 1,461 | 1,476 | 65,700 |
| 2006/11/07 | 1,552 | 1,553 | 1,510 | 1,528 | 92,200 |
| 2006/11/06 | 1,510 | 1,598 | 1,510 | 1,561 | 92,800 |
| 2006/11/02 | 1,480 | 1,550 | 1,480 | 1,525 | 88,400 |
| 2006/11/01 | 1,461 | 1,479 | 1,461 | 1,478 | 34,200 |
| 2006/10/31 | 1,468 | 1,473 | 1,450 | 1,473 | 62,500 |
| 2006/10/30 | 1,460 | 1,480 | 1,450 | 1,467 | 62,200 |
| 2006/10/27 | 1,465 | 1,478 | 1,445 | 1,477 | 30,200 |
| 2006/10/26 | 1,450 | 1,465 | 1,450 | 1,465 | 45,300 |
| 2006/10/25 | 1,500 | 1,500 | 1,449 | 1,456 | 50,800 |
| 2006/10/24 | 1,460 | 1,490 | 1,430 | 1,485 | 43,600 |
| 2006/10/23 | 1,464 | 1,468 | 1,410 | 1,458 | 44,000 |
| 2006/10/20 | 1,450 | 1,473 | 1,450 | 1,473 | 30,400 |
| 2006/10/19 | 1,431 | 1,468 | 1,418 | 1,448 | 160,500 |
| 2006/10/18 | 1,420 | 1,424 | 1,410 | 1,420 | 68,800 |
| 2006/10/17 | 1,420 | 1,424 | 1,402 | 1,420 | 14,200 |
| 2006/10/16 | 1,410 | 1,435 | 1,402 | 1,422 | 24,200 |
| 2006/10/13 | 1,405 | 1,410 | 1,400 | 1,410 | 14,400 |
| 2006/10/12 | 1,400 | 1,404 | 1,400 | 1,401 | 39,500 |
| 2006/10/11 | 1,400 | 1,404 | 1,395 | 1,401 | 112,600 |
| 2006/10/10 | 1,400 | 1,420 | 1,387 | 1,402 | 81,500 |
| 2006/10/06 | 1,425 | 1,430 | 1,404 | 1,417 | 40,800 |
| 2006/10/05 | 1,420 | 1,434 | 1,418 | 1,429 | 70,100 |
| 2006/10/04 | 1,395 | 1,440 | 1,390 | 1,440 | 170,200 |
| 2006/10/03 | 1,417 | 1,417 | 1,390 | 1,401 | 112,700 |
| 2006/10/02 | 1,431 | 1,448 | 1,420 | 1,420 | 82,400 |
| 2006/09/29 | 1,425 | 1,456 | 1,425 | 1,426 | 123,800 |
| 2006/09/28 | 1,415 | 1,454 | 1,410 | 1,420 | 111,000 |
| 2006/09/27 | 1,402 | 1,420 | 1,393 | 1,413 | 95,300 |
| 2006/09/26 | 1,391 | 1,402 | 1,389 | 1,396 | 114,100 |
| 2006/09/25 | 1,420 | 1,420 | 1,390 | 1,390 | 101,400 |
| 2006/09/22 | 1,340 | 1,400 | 1,340 | 1,400 | 103,600 |
| 2006/09/21 | 1,355 | 1,356 | 1,337 | 1,340 | 59,500 |
| 2006/09/20 | 1,347 | 1,347 | 1,337 | 1,341 | 61,800 |
| 2006/09/19 | 1,347 | 1,355 | 1,326 | 1,348 | 94,400 |
| 2006/09/15 | 1,331 | 1,331 | 1,307 | 1,307 | 33,400 |
| 2006/09/14 | 1,353 | 1,353 | 1,326 | 1,331 | 55,800 |
| 2006/09/13 | 1,385 | 1,397 | 1,360 | 1,360 | 94,600 |
| 2006/09/12 | 1,365 | 1,370 | 1,355 | 1,360 | 104,900 |
| 2006/09/11 | 1,344 | 1,370 | 1,342 | 1,360 | 189,900 |
| 2006/09/08 | 1,313 | 1,347 | 1,312 | 1,344 | 93,500 |
| 2006/09/07 | 1,322 | 1,324 | 1,304 | 1,313 | 68,900 |
| 2006/09/06 | 1,330 | 1,330 | 1,321 | 1,324 | 49,400 |
| 2006/09/05 | 1,335 | 1,345 | 1,314 | 1,325 | 59,300 |
| 2006/09/04 | 1,364 | 1,364 | 1,338 | 1,345 | 112,100 |
| 2006/09/01 | 1,343 | 1,350 | 1,332 | 1,345 | 108,000 |
| 2006/08/31 | 1,360 | 1,369 | 1,345 | 1,368 | 113,400 |
| 2006/08/30 | 1,334 | 1,395 | 1,334 | 1,390 | 198,900 |
| 2006/08/29 | 1,298 | 1,350 | 1,289 | 1,348 | 147,100 |
| 2006/08/28 | 1,337 | 1,343 | 1,242 | 1,266 | 110,200 |
| 2006/08/25 | 1,329 | 1,348 | 1,321 | 1,343 | 155,800 |
| 2006/08/24 | 1,350 | 1,352 | 1,301 | 1,320 | 242,200 |
| 2006/08/23 | 1,360 | 1,378 | 1,330 | 1,348 | 149,400 |
| 2006/08/22 | 1,380 | 1,393 | 1,362 | 1,378 | 209,000 |
| 2006/08/21 | 1,440 | 1,440 | 1,385 | 1,393 | 104,800 |
| 2006/08/18 | 1,448 | 1,450 | 1,434 | 1,447 | 135,700 |
| 2006/08/17 | 1,418 | 1,450 | 1,418 | 1,447 | 210,200 |
| 2006/08/16 | 1,423 | 1,425 | 1,404 | 1,404 | 130,700 |
| 2006/08/15 | 1,408 | 1,409 | 1,396 | 1,403 | 78,100 |
| 2006/08/14 | 1,364 | 1,420 | 1,364 | 1,411 | 88,100 |
| 2006/08/11 | 1,390 | 1,390 | 1,370 | 1,375 | 74,700 |
| 2006/08/10 | 1,387 | 1,394 | 1,345 | 1,389 | 103,300 |
| 2006/08/09 | 1,400 | 1,410 | 1,339 | 1,389 | 224,600 |
| 2006/08/08 | 1,368 | 1,503 | 1,368 | 1,420 | 500,600 |
| 2006/08/07 | 1,320 | 1,320 | 1,290 | 1,303 | 63,900 |
| 2006/08/04 | 1,346 | 1,346 | 1,320 | 1,328 | 44,000 |
| 2006/08/03 | 1,363 | 1,390 | 1,335 | 1,348 | 84,600 |
| 2006/08/02 | 1,386 | 1,390 | 1,370 | 1,383 | 36,800 |
| 2006/08/01 | 1,399 | 1,399 | 1,370 | 1,392 | 36,400 |
| 2006/07/31 | 1,398 | 1,404 | 1,397 | 1,399 | 97,900 |
| 2006/07/28 | 1,356 | 1,385 | 1,343 | 1,383 | 96,100 |
| 2006/07/27 | 1,383 | 1,383 | 1,345 | 1,356 | 42,000 |
| 2006/07/26 | 1,407 | 1,410 | 1,400 | 1,404 | 80,100 |
| 2006/07/25 | 1,449 | 1,449 | 1,387 | 1,408 | 95,900 |
| 2006/07/24 | 1,418 | 1,419 | 1,378 | 1,400 | 89,300 |
| 2006/07/21 | 1,419 | 1,481 | 1,410 | 1,434 | 155,300 |
| 2006/07/20 | 1,399 | 1,420 | 1,379 | 1,399 | 119,500 |
| 2006/07/19 | 1,340 | 1,420 | 1,340 | 1,359 | 188,800 |
| 2006/07/18 | 1,326 | 1,349 | 1,310 | 1,330 | 336,600 |
| 2006/07/14 | 1,300 | 1,320 | 1,298 | 1,306 | 291,600 |
| 2006/07/13 | 1,279 | 1,319 | 1,245 | 1,291 | 115,800 |
| 2006/07/12 | 1,336 | 1,336 | 1,270 | 1,281 | 133,500 |
| 2006/07/11 | 1,300 | 1,300 | 1,252 | 1,256 | 83,900 |
| 2006/07/10 | 1,302 | 1,335 | 1,245 | 1,328 | 124,800 |
| 2006/07/07 | 1,332 | 1,340 | 1,325 | 1,333 | 130,300 |
| 2006/07/06 | 1,300 | 1,339 | 1,294 | 1,312 | 153,200 |
| 2006/07/05 | 1,300 | 1,329 | 1,300 | 1,306 | 128,500 |
| 2006/07/04 | 1,309 | 1,349 | 1,295 | 1,324 | 211,100 |
| 2006/07/03 | 1,281 | 1,330 | 1,278 | 1,320 | 144,200 |
| 2006/06/30 | 1,239 | 1,290 | 1,239 | 1,280 | 128,800 |
| 2006/06/29 | 1,232 | 1,270 | 1,225 | 1,237 | 87,900 |
| 2006/06/28 | 1,250 | 1,302 | 1,245 | 1,280 | 116,200 |
| 2006/06/27 | 1,271 | 1,301 | 1,250 | 1,262 | 57,700 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 2,630 | 2,675 | 2,615 | 2,620 | 53,600 |
| 2006/06/23 | 2,685 | 2,690 | 2,610 | 2,635 | 45,000 |
| 2006/06/22 | 2,660 | 2,675 | 2,645 | 2,675 | 44,000 |
| 2006/06/21 | 2,665 | 2,665 | 2,655 | 2,660 | 27,100 |
| 2006/06/20 | 2,650 | 2,680 | 2,645 | 2,660 | 50,800 |
| 2006/06/19 | 2,730 | 2,730 | 2,620 | 2,700 | 57,100 |
| 2006/06/16 | 2,740 | 2,800 | 2,710 | 2,725 | 103,800 |
| 2006/06/15 | 2,700 | 2,725 | 2,620 | 2,700 | 48,500 |
| 2006/06/14 | 2,595 | 2,710 | 2,575 | 2,705 | 12,900 |
| 2006/06/13 | 2,600 | 2,640 | 2,560 | 2,565 | 13,400 |
| 2006/06/12 | 2,600 | 2,630 | 2,580 | 2,600 | 51,600 |
| 2006/06/09 | 2,560 | 2,670 | 2,560 | 2,660 | 39,400 |
| 2006/06/08 | 2,730 | 2,730 | 2,565 | 2,640 | 35,700 |
| 2006/06/07 | 2,775 | 2,780 | 2,690 | 2,690 | 31,200 |
| 2006/06/06 | 2,800 | 2,800 | 2,705 | 2,735 | 13,700 |
| 2006/06/05 | 2,850 | 2,850 | 2,760 | 2,840 | 35,800 |
| 2006/06/02 | 2,835 | 2,850 | 2,630 | 2,810 | 41,700 |
| 2006/06/01 | 2,945 | 2,945 | 2,805 | 2,850 | 54,900 |
| 2006/05/31 | 2,830 | 2,930 | 2,790 | 2,860 | 32,700 |
| 2006/05/30 | 2,785 | 2,875 | 2,785 | 2,850 | 37,300 |
| 2006/05/29 | 2,830 | 2,860 | 2,775 | 2,790 | 26,900 |
| 2006/05/26 | 2,670 | 2,775 | 2,620 | 2,775 | 26,000 |
| 2006/05/25 | 2,620 | 2,685 | 2,615 | 2,650 | 74,200 |
| 2006/05/24 | 2,860 | 2,860 | 2,760 | 2,820 | 53,900 |
| 2006/05/23 | 2,800 | 2,800 | 2,700 | 2,740 | 39,100 |
| 2006/05/22 | 2,775 | 2,865 | 2,765 | 2,765 | 22,500 |
| 2006/05/19 | 2,730 | 2,780 | 2,700 | 2,765 | 50,900 |
| 2006/05/18 | 2,760 | 2,800 | 2,670 | 2,800 | 104,800 |
| 2006/05/17 | 2,875 | 2,875 | 2,705 | 2,840 | 103,800 |
| 2006/05/16 | 2,930 | 3,000 | 2,930 | 2,955 | 74,200 |
| 2006/05/15 | 3,010 | 3,010 | 2,990 | 3,000 | 29,400 |
| 2006/05/12 | 3,000 | 3,080 | 2,910 | 3,070 | 44,600 |
| 2006/05/11 | 3,030 | 3,060 | 3,030 | 3,040 | 38,800 |
| 2006/05/10 | 3,010 | 3,080 | 2,990 | 3,040 | 20,700 |
| 2006/05/09 | 3,060 | 3,070 | 3,020 | 3,050 | 42,800 |
| 2006/05/08 | 3,070 | 3,070 | 3,010 | 3,040 | 65,400 |
| 2006/05/02 | 3,100 | 3,140 | 3,070 | 3,070 | 64,400 |
| 2006/05/01 | 3,110 | 3,160 | 3,060 | 3,090 | 42,000 |
| 2006/04/28 | 3,050 | 3,100 | 3,040 | 3,090 | 28,900 |
| 2006/04/27 | 3,100 | 3,100 | 3,030 | 3,090 | 19,300 |
| 2006/04/26 | 3,000 | 3,080 | 2,990 | 3,080 | 25,300 |
| 2006/04/25 | 3,050 | 3,100 | 3,000 | 3,000 | 63,900 |
| 2006/04/24 | 2,990 | 3,080 | 2,945 | 3,050 | 47,700 |
| 2006/04/21 | 3,000 | 3,110 | 2,980 | 3,000 | 77,000 |
| 2006/04/20 | 3,050 | 3,070 | 2,990 | 3,050 | 26,000 |
| 2006/04/19 | 3,070 | 3,100 | 3,000 | 3,040 | 17,400 |
| 2006/04/18 | 3,100 | 3,120 | 3,060 | 3,080 | 50,300 |
| 2006/04/17 | 3,100 | 3,130 | 3,070 | 3,100 | 23,200 |
| 2006/04/14 | 3,110 | 3,160 | 3,080 | 3,090 | 35,800 |
| 2006/04/13 | 3,140 | 3,190 | 3,100 | 3,170 | 52,800 |
| 2006/04/12 | 3,150 | 3,170 | 3,080 | 3,140 | 57,200 |
| 2006/04/11 | 3,150 | 3,170 | 3,120 | 3,150 | 40,500 |
| 2006/04/10 | 3,180 | 3,220 | 3,180 | 3,200 | 26,200 |
| 2006/04/07 | 3,210 | 3,230 | 3,200 | 3,200 | 84,800 |
| 2006/04/06 | 3,180 | 3,220 | 3,160 | 3,200 | 101,200 |
| 2006/04/05 | 3,140 | 3,160 | 3,130 | 3,150 | 142,700 |
| 2006/04/04 | 3,270 | 3,270 | 3,150 | 3,150 | 134,000 |
| 2006/04/03 | 3,240 | 3,300 | 3,180 | 3,220 | 157,900 |
| 2006/03/31 | 3,220 | 3,270 | 3,200 | 3,240 | 36,000 |
| 2006/03/30 | 3,350 | 3,350 | 3,220 | 3,270 | 33,300 |
| 2006/03/29 | 3,180 | 3,380 | 3,170 | 3,330 | 54,100 |
| 2006/03/28 | 3,110 | 3,250 | 3,110 | 3,230 | 37,000 |
| 2006/03/27 | 3,340 | 3,390 | 3,230 | 3,240 | 47,200 |
| 2006/03/24 | 3,350 | 3,400 | 3,350 | 3,390 | 80,500 |
| 2006/03/23 | 3,300 | 3,380 | 3,280 | 3,380 | 47,700 |
| 2006/03/22 | 3,250 | 3,300 | 3,250 | 3,290 | 36,100 |
| 2006/03/20 | 3,230 | 3,390 | 3,230 | 3,380 | 155,100 |
| 2006/03/17 | 3,100 | 3,170 | 3,080 | 3,130 | 44,000 |
| 2006/03/16 | 3,270 | 3,300 | 3,120 | 3,190 | 63,700 |
| 2006/03/15 | 3,130 | 3,270 | 3,130 | 3,270 | 42,700 |
| 2006/03/14 | 3,080 | 3,190 | 3,020 | 3,190 | 62,900 |
| 2006/03/13 | 2,995 | 3,050 | 2,995 | 3,030 | 45,100 |
| 2006/03/10 | 2,900 | 3,030 | 2,900 | 2,995 | 59,500 |
| 2006/03/09 | 2,950 | 2,950 | 2,895 | 2,900 | 46,500 |
| 2006/03/08 | 2,900 | 2,940 | 2,800 | 2,875 | 23,600 |
| 2006/03/07 | 3,040 | 3,040 | 2,980 | 2,980 | 30,200 |
| 2006/03/06 | 3,000 | 3,040 | 2,960 | 3,020 | 13,000 |
| 2006/03/03 | 3,100 | 3,100 | 3,020 | 3,020 | 23,200 |
| 2006/03/02 | 3,100 | 3,100 | 3,060 | 3,080 | 13,300 |
| 2006/03/01 | 3,110 | 3,150 | 3,100 | 3,110 | 45,200 |
| 2006/02/28 | 3,100 | 3,140 | 3,080 | 3,110 | 18,100 |
| 2006/02/27 | 3,200 | 3,200 | 3,090 | 3,200 | 14,400 |
| 2006/02/24 | 3,170 | 3,220 | 3,150 | 3,220 | 24,600 |
| 2006/02/23 | 3,100 | 3,220 | 3,100 | 3,170 | 31,600 |
| 2006/02/22 | 3,100 | 3,120 | 3,030 | 3,050 | 14,900 |
| 2006/02/21 | 2,800 | 3,080 | 2,800 | 3,080 | 27,100 |
| 2006/02/20 | 2,960 | 2,960 | 2,800 | 2,800 | 44,900 |
| 2006/02/17 | 3,100 | 3,120 | 3,090 | 3,110 | 23,800 |
| 2006/02/16 | 3,050 | 3,080 | 3,050 | 3,080 | 43,000 |
| 2006/02/15 | 3,040 | 3,100 | 3,010 | 3,020 | 10,900 |
| 2006/02/14 | 3,190 | 3,200 | 3,010 | 3,150 | 21,600 |
| 2006/02/13 | 3,390 | 3,400 | 3,180 | 3,180 | 51,200 |
| 2006/02/10 | 3,450 | 3,460 | 3,310 | 3,370 | 36,500 |
| 2006/02/09 | 3,370 | 3,410 | 3,360 | 3,410 | 28,000 |
| 2006/02/08 | 3,450 | 3,470 | 3,340 | 3,400 | 35,000 |
| 2006/02/07 | 3,410 | 3,530 | 3,360 | 3,500 | 125,900 |
| 2006/02/06 | 3,370 | 3,460 | 3,350 | 3,460 | 34,500 |
| 2006/02/03 | 3,350 | 3,370 | 3,310 | 3,370 | 70,900 |
| 2006/02/02 | 3,500 | 3,500 | 3,300 | 3,350 | 64,100 |
| 2006/02/01 | 3,400 | 3,520 | 3,390 | 3,460 | 58,300 |
| 2006/01/31 | 3,550 | 3,550 | 3,400 | 3,430 | 50,900 |
| 2006/01/30 | 3,440 | 3,570 | 3,410 | 3,550 | 70,600 |
| 2006/01/27 | 3,490 | 3,500 | 3,390 | 3,440 | 43,300 |
| 2006/01/26 | 3,450 | 3,490 | 3,400 | 3,440 | 34,000 |
| 2006/01/25 | 3,340 | 3,470 | 3,310 | 3,470 | 99,100 |
| 2006/01/24 | 3,310 | 3,320 | 3,190 | 3,240 | 78,200 |
| 2006/01/23 | 3,330 | 3,400 | 3,200 | 3,360 | 137,900 |
| 2006/01/20 | 3,400 | 3,440 | 3,280 | 3,380 | 159,100 |
| 2006/01/19 | 3,230 | 3,460 | 3,180 | 3,300 | 135,000 |
| 2006/01/18 | 3,240 | 3,300 | 2,800 | 3,280 | 110,500 |
| 2006/01/17 | 3,400 | 3,450 | 3,100 | 3,300 | 104,900 |
| 2006/01/16 | 3,450 | 3,530 | 3,410 | 3,490 | 87,600 |
| 2006/01/13 | 3,590 | 3,590 | 3,530 | 3,550 | 102,200 |
| 2006/01/12 | 3,550 | 3,620 | 3,500 | 3,600 | 150,500 |
| 2006/01/11 | 3,400 | 3,550 | 3,360 | 3,550 | 158,700 |
| 2006/01/10 | 3,400 | 3,450 | 3,370 | 3,430 | 93,700 |
| 2006/01/06 | 3,550 | 3,550 | 3,410 | 3,470 | 86,400 |
| 2006/01/05 | 3,600 | 3,600 | 3,490 | 3,500 | 107,700 |
| 2006/01/04 | 3,700 | 3,700 | 3,530 | 3,600 | 116,100 |