ジャフコ グループ(8595)の株価時系列情報
ジャフコ グループ(8595)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 | 5,830 | 5,880 | 5,830 | 5,880 | 47,800 |
| 2006/12/28 | 5,870 | 5,910 | 5,810 | 5,860 | 113,800 |
| 2006/12/27 | 5,930 | 5,960 | 5,910 | 5,920 | 89,100 |
| 2006/12/26 | 5,810 | 5,920 | 5,800 | 5,870 | 172,100 |
| 2006/12/25 | 5,840 | 5,900 | 5,760 | 5,830 | 214,600 |
| 2006/12/22 | 5,970 | 5,970 | 5,880 | 5,910 | 141,500 |
| 2006/12/21 | 6,000 | 6,060 | 5,820 | 5,930 | 439,600 |
| 2006/12/20 | 5,780 | 6,010 | 5,720 | 5,980 | 475,200 |
| 2006/12/19 | 5,980 | 5,990 | 5,740 | 5,800 | 614,000 |
| 2006/12/18 | 6,000 | 6,150 | 5,980 | 6,010 | 565,500 |
| 2006/12/15 | 5,700 | 5,930 | 5,690 | 5,840 | 794,900 |
| 2006/12/14 | 5,490 | 5,630 | 5,370 | 5,620 | 431,300 |
| 2006/12/13 | 5,600 | 5,610 | 5,430 | 5,500 | 472,300 |
| 2006/12/12 | 5,630 | 5,730 | 5,560 | 5,680 | 283,500 |
| 2006/12/11 | 5,760 | 5,760 | 5,530 | 5,610 | 280,300 |
| 2006/12/08 | 5,800 | 5,840 | 5,660 | 5,680 | 285,000 |
| 2006/12/07 | 5,810 | 5,830 | 5,690 | 5,780 | 249,000 |
| 2006/12/06 | 5,630 | 5,800 | 5,590 | 5,800 | 308,300 |
| 2006/12/05 | 5,740 | 5,810 | 5,540 | 5,580 | 406,500 |
| 2006/12/04 | 5,560 | 5,750 | 5,480 | 5,730 | 474,100 |
| 2006/12/01 | 5,550 | 5,610 | 5,450 | 5,560 | 332,100 |
| 2006/11/30 | 5,450 | 5,670 | 5,440 | 5,640 | 692,900 |
| 2006/11/29 | 5,300 | 5,350 | 5,160 | 5,320 | 442,300 |
| 2006/11/28 | 5,180 | 5,280 | 5,070 | 5,270 | 410,500 |
| 2006/11/27 | 4,980 | 5,320 | 4,960 | 5,280 | 597,900 |
| 2006/11/24 | 5,050 | 5,050 | 4,820 | 4,950 | 498,300 |
| 2006/11/22 | 4,830 | 5,100 | 4,800 | 5,050 | 764,200 |
| 2006/11/21 | 4,900 | 4,970 | 4,700 | 4,740 | 575,000 |
| 2006/11/20 | 5,140 | 5,140 | 4,850 | 4,880 | 608,400 |
| 2006/11/17 | 5,370 | 5,380 | 5,100 | 5,140 | 512,800 |
| 2006/11/16 | 5,570 | 5,570 | 5,330 | 5,370 | 420,100 |
| 2006/11/15 | 5,690 | 5,760 | 5,520 | 5,560 | 434,000 |
| 2006/11/14 | 5,610 | 5,630 | 5,450 | 5,590 | 526,100 |
| 2006/11/13 | 5,610 | 5,700 | 5,500 | 5,510 | 386,600 |
| 2006/11/10 | 5,480 | 5,740 | 5,470 | 5,610 | 571,000 |
| 2006/11/09 | 5,610 | 5,720 | 5,500 | 5,580 | 650,100 |
| 2006/11/08 | 6,010 | 6,030 | 5,630 | 5,660 | 869,100 |
| 2006/11/07 | 6,150 | 6,150 | 6,020 | 6,020 | 314,300 |
| 2006/11/06 | 6,160 | 6,170 | 6,050 | 6,100 | 282,900 |
| 2006/11/02 | 6,140 | 6,240 | 6,120 | 6,150 | 261,700 |
| 2006/11/01 | 6,070 | 6,240 | 6,050 | 6,190 | 360,700 |
| 2006/10/31 | 6,190 | 6,190 | 6,020 | 6,040 | 266,000 |
| 2006/10/30 | 5,930 | 6,200 | 5,930 | 6,120 | 307,300 |
| 2006/10/27 | 6,170 | 6,180 | 5,950 | 6,100 | 396,700 |
| 2006/10/26 | 6,050 | 6,180 | 6,000 | 6,170 | 487,300 |
| 2006/10/25 | 6,190 | 6,230 | 5,800 | 5,850 | 553,300 |
| 2006/10/24 | 6,300 | 6,340 | 6,160 | 6,230 | 480,500 |
| 2006/10/23 | 5,960 | 6,190 | 5,910 | 6,190 | 437,900 |
| 2006/10/20 | 6,000 | 6,060 | 5,950 | 6,020 | 467,100 |
| 2006/10/19 | 5,840 | 6,100 | 5,780 | 6,010 | 1,241,400 |
| 2006/10/18 | 5,520 | 5,710 | 5,470 | 5,670 | 477,100 |
| 2006/10/17 | 5,540 | 5,560 | 5,450 | 5,530 | 297,200 |
| 2006/10/16 | 5,380 | 5,570 | 5,350 | 5,480 | 592,900 |
| 2006/10/13 | 5,310 | 5,340 | 5,200 | 5,230 | 660,200 |
| 2006/10/12 | 5,150 | 5,260 | 5,110 | 5,220 | 905,500 |
| 2006/10/11 | 5,500 | 5,530 | 4,980 | 5,050 | 1,380,800 |
| 2006/10/10 | 5,670 | 5,710 | 5,480 | 5,540 | 865,900 |
| 2006/10/06 | 5,770 | 5,790 | 5,580 | 5,660 | 795,700 |
| 2006/10/05 | 5,830 | 5,880 | 5,800 | 5,870 | 225,900 |
| 2006/10/04 | 5,890 | 5,920 | 5,720 | 5,750 | 227,800 |
| 2006/10/03 | 5,860 | 5,930 | 5,810 | 5,880 | 147,600 |
| 2006/10/02 | 5,960 | 5,960 | 5,830 | 5,850 | 272,600 |
| 2006/09/29 | 5,930 | 5,980 | 5,860 | 5,960 | 182,900 |
| 2006/09/28 | 5,790 | 5,950 | 5,780 | 5,940 | 296,700 |
| 2006/09/27 | 5,590 | 5,710 | 5,550 | 5,700 | 196,800 |
| 2006/09/26 | 5,630 | 5,650 | 5,520 | 5,530 | 165,200 |
| 2006/09/25 | 5,720 | 5,760 | 5,600 | 5,620 | 210,200 |
| 2006/09/22 | 5,670 | 5,720 | 5,660 | 5,720 | 158,600 |
| 2006/09/21 | 5,790 | 5,790 | 5,640 | 5,690 | 194,700 |
| 2006/09/20 | 5,780 | 5,780 | 5,670 | 5,700 | 264,500 |
| 2006/09/19 | 5,860 | 5,890 | 5,750 | 5,800 | 217,100 |
| 2006/09/15 | 5,790 | 5,900 | 5,690 | 5,760 | 311,600 |
| 2006/09/14 | 5,720 | 5,840 | 5,680 | 5,690 | 301,400 |
| 2006/09/13 | 5,910 | 5,920 | 5,620 | 5,650 | 445,100 |
| 2006/09/12 | 6,000 | 6,000 | 5,800 | 5,810 | 439,800 |
| 2006/09/11 | 6,100 | 6,120 | 5,970 | 5,970 | 243,000 |
| 2006/09/08 | 6,100 | 6,160 | 6,010 | 6,080 | 443,800 |
| 2006/09/07 | 6,330 | 6,360 | 6,150 | 6,150 | 398,600 |
| 2006/09/06 | 6,430 | 6,460 | 6,360 | 6,410 | 387,500 |
| 2006/09/05 | 6,230 | 6,360 | 6,150 | 6,350 | 266,500 |
| 2006/09/04 | 6,070 | 6,210 | 6,060 | 6,200 | 271,300 |
| 2006/09/01 | 6,070 | 6,070 | 6,000 | 6,020 | 148,400 |
| 2006/08/31 | 6,000 | 6,120 | 5,990 | 6,060 | 255,500 |
| 2006/08/30 | 6,110 | 6,150 | 5,980 | 5,990 | 387,200 |
| 2006/08/29 | 6,050 | 6,160 | 6,020 | 6,160 | 215,500 |
| 2006/08/28 | 6,200 | 6,200 | 5,960 | 5,980 | 299,500 |
| 2006/08/25 | 6,260 | 6,290 | 6,180 | 6,230 | 241,700 |
| 2006/08/24 | 6,250 | 6,250 | 6,160 | 6,180 | 166,700 |
| 2006/08/23 | 6,300 | 6,370 | 6,220 | 6,260 | 295,000 |
| 2006/08/22 | 6,260 | 6,310 | 6,190 | 6,270 | 327,900 |
| 2006/08/21 | 6,450 | 6,470 | 6,210 | 6,250 | 142,100 |
| 2006/08/18 | 6,380 | 6,460 | 6,250 | 6,380 | 234,000 |
| 2006/08/17 | 6,550 | 6,660 | 6,420 | 6,420 | 514,800 |
| 2006/08/16 | 6,330 | 6,530 | 6,330 | 6,500 | 526,900 |
| 2006/08/15 | 6,130 | 6,350 | 6,090 | 6,230 | 407,600 |
| 2006/08/14 | 5,890 | 6,200 | 5,890 | 6,180 | 279,200 |
| 2006/08/11 | 5,910 | 5,980 | 5,840 | 5,920 | 240,000 |
| 2006/08/10 | 5,850 | 6,020 | 5,810 | 5,970 | 436,600 |
| 2006/08/09 | 5,680 | 5,800 | 5,640 | 5,770 | 281,900 |
| 2006/08/08 | 5,640 | 5,750 | 5,640 | 5,730 | 447,900 |
| 2006/08/07 | 5,920 | 5,970 | 5,730 | 5,740 | 205,400 |
| 2006/08/04 | 5,970 | 6,050 | 5,860 | 5,920 | 287,800 |
| 2006/08/03 | 6,130 | 6,140 | 5,930 | 5,960 | 365,000 |
| 2006/08/02 | 5,980 | 6,150 | 5,980 | 6,150 | 432,700 |
| 2006/08/01 | 6,140 | 6,240 | 6,080 | 6,130 | 260,000 |
| 2006/07/31 | 6,200 | 6,270 | 6,130 | 6,150 | 369,000 |
| 2006/07/28 | 5,970 | 6,030 | 5,770 | 5,980 | 304,000 |
| 2006/07/27 | 5,800 | 6,060 | 5,630 | 5,940 | 673,300 |
| 2006/07/26 | 6,010 | 6,060 | 5,830 | 5,840 | 273,000 |
| 2006/07/25 | 6,200 | 6,250 | 6,040 | 6,050 | 197,900 |
| 2006/07/24 | 5,800 | 6,110 | 5,750 | 6,030 | 387,300 |
| 2006/07/21 | 6,430 | 6,430 | 6,160 | 6,190 | 318,800 |
| 2006/07/20 | 6,430 | 6,630 | 6,390 | 6,530 | 392,700 |
| 2006/07/19 | 6,170 | 6,270 | 5,970 | 6,090 | 421,700 |
| 2006/07/18 | 6,510 | 6,530 | 6,130 | 6,160 | 484,100 |
| 2006/07/14 | 6,550 | 6,730 | 6,550 | 6,600 | 150,600 |
| 2006/07/13 | 6,530 | 6,790 | 6,530 | 6,610 | 330,100 |
| 2006/07/12 | 6,850 | 6,880 | 6,600 | 6,600 | 277,100 |
| 2006/07/11 | 6,880 | 6,910 | 6,700 | 6,860 | 297,600 |
| 2006/07/10 | 6,820 | 6,950 | 6,670 | 6,950 | 307,700 |
| 2006/07/07 | 7,070 | 7,180 | 6,860 | 6,940 | 312,600 |
| 2006/07/06 | 7,060 | 7,130 | 6,970 | 6,970 | 269,100 |
| 2006/07/05 | 7,210 | 7,300 | 7,100 | 7,160 | 249,400 |
| 2006/07/04 | 7,170 | 7,410 | 7,140 | 7,370 | 604,000 |
| 2006/07/03 | 6,930 | 7,110 | 6,870 | 7,070 | 371,600 |
| 2006/06/30 | 6,890 | 6,910 | 6,760 | 6,860 | 221,100 |
| 2006/06/29 | 6,760 | 6,820 | 6,690 | 6,740 | 348,900 |
| 2006/06/28 | 6,710 | 6,840 | 6,700 | 6,760 | 304,700 |
| 2006/06/27 | 6,760 | 6,880 | 6,710 | 6,810 | 267,800 |
| 2006/06/26 | 6,570 | 6,690 | 6,540 | 6,670 | 402,600 |
| 2006/06/23 | 6,670 | 6,750 | 6,610 | 6,710 | 222,200 |
| 2006/06/22 | 6,640 | 6,800 | 6,630 | 6,800 | 285,500 |
| 2006/06/21 | 6,570 | 6,630 | 6,440 | 6,500 | 300,600 |
| 2006/06/20 | 6,800 | 6,830 | 6,630 | 6,640 | 235,500 |
| 2006/06/19 | 6,900 | 7,000 | 6,830 | 6,870 | 210,600 |
| 2006/06/16 | 6,960 | 7,000 | 6,850 | 7,000 | 585,800 |
| 2006/06/15 | 6,560 | 6,700 | 6,490 | 6,660 | 452,900 |
| 2006/06/14 | 6,210 | 6,380 | 6,210 | 6,260 | 492,200 |
| 2006/06/13 | 6,480 | 6,620 | 6,400 | 6,410 | 377,400 |
| 2006/06/12 | 6,330 | 6,680 | 6,250 | 6,670 | 417,200 |
| 2006/06/09 | 6,150 | 6,380 | 6,020 | 6,330 | 537,300 |
| 2006/06/08 | 6,060 | 6,140 | 5,980 | 6,070 | 543,000 |
| 2006/06/07 | 6,100 | 6,230 | 6,020 | 6,060 | 240,600 |
| 2006/06/06 | 6,200 | 6,260 | 6,040 | 6,110 | 376,000 |
| 2006/06/05 | 6,370 | 6,520 | 6,260 | 6,450 | 261,000 |
| 2006/06/02 | 6,150 | 6,370 | 5,810 | 6,360 | 1,013,700 |
| 2006/06/01 | 6,280 | 6,420 | 6,110 | 6,140 | 331,400 |
| 2006/05/31 | 6,260 | 6,350 | 6,120 | 6,230 | 506,100 |
| 2006/05/30 | 6,480 | 6,500 | 6,260 | 6,460 | 305,900 |
| 2006/05/29 | 6,430 | 6,610 | 6,340 | 6,490 | 678,200 |
| 2006/05/26 | 6,210 | 6,300 | 6,110 | 6,280 | 433,200 |
| 2006/05/25 | 6,190 | 6,200 | 6,040 | 6,050 | 626,100 |
| 2006/05/24 | 6,280 | 6,340 | 6,140 | 6,260 | 716,800 |
| 2006/05/23 | 6,320 | 6,360 | 6,070 | 6,080 | 659,500 |
| 2006/05/22 | 6,750 | 6,810 | 6,340 | 6,420 | 646,400 |
| 2006/05/19 | 6,470 | 6,620 | 6,350 | 6,570 | 926,700 |
| 2006/05/18 | 6,180 | 6,480 | 6,050 | 6,470 | 795,500 |
| 2006/05/17 | 6,550 | 6,650 | 6,350 | 6,480 | 745,900 |
| 2006/05/16 | 6,770 | 6,780 | 6,330 | 6,350 | 452,200 |
| 2006/05/15 | 6,610 | 6,830 | 6,610 | 6,780 | 238,600 |
| 2006/05/12 | 6,650 | 6,920 | 6,610 | 6,910 | 401,400 |
| 2006/05/11 | 7,030 | 7,060 | 6,780 | 6,850 | 344,100 |
| 2006/05/10 | 7,290 | 7,290 | 6,980 | 7,000 | 555,200 |
| 2006/05/09 | 7,480 | 7,510 | 7,280 | 7,320 | 266,000 |
| 2006/05/08 | 7,470 | 7,490 | 7,320 | 7,430 | 289,500 |
| 2006/05/02 | 7,470 | 7,490 | 7,370 | 7,400 | 166,600 |
| 2006/05/01 | 7,590 | 7,590 | 7,450 | 7,480 | 226,700 |
| 2006/04/28 | 7,550 | 7,630 | 7,420 | 7,580 | 258,600 |
| 2006/04/27 | 7,500 | 7,520 | 7,360 | 7,490 | 201,500 |
| 2006/04/26 | 7,550 | 7,550 | 7,200 | 7,390 | 469,000 |
| 2006/04/25 | 7,280 | 7,560 | 7,250 | 7,550 | 460,600 |
| 2006/04/24 | 7,410 | 7,520 | 7,200 | 7,200 | 600,900 |
| 2006/04/21 | 7,790 | 7,820 | 7,480 | 7,510 | 483,900 |
| 2006/04/20 | 8,100 | 8,110 | 7,830 | 7,840 | 352,300 |
| 2006/04/19 | 8,270 | 8,270 | 8,050 | 8,070 | 239,400 |
| 2006/04/18 | 7,950 | 8,100 | 7,920 | 8,030 | 281,500 |
| 2006/04/17 | 8,110 | 8,220 | 7,950 | 8,050 | 237,800 |
| 2006/04/14 | 8,230 | 8,240 | 8,010 | 8,150 | 270,100 |
| 2006/04/13 | 8,260 | 8,320 | 8,170 | 8,230 | 362,600 |
| 2006/04/12 | 8,410 | 8,460 | 8,320 | 8,330 | 284,600 |
| 2006/04/11 | 8,690 | 8,690 | 8,440 | 8,560 | 264,300 |
| 2006/04/10 | 8,810 | 8,860 | 8,720 | 8,790 | 143,900 |
| 2006/04/07 | 8,860 | 8,920 | 8,730 | 8,910 | 147,600 |
| 2006/04/06 | 8,780 | 8,950 | 8,670 | 8,760 | 305,500 |
| 2006/04/05 | 9,050 | 9,130 | 8,780 | 8,800 | 177,600 |
| 2006/04/04 | 8,940 | 9,230 | 8,880 | 8,950 | 328,000 |
| 2006/04/03 | 8,860 | 8,890 | 8,740 | 8,860 | 319,500 |
| 2006/03/31 | 8,880 | 8,920 | 8,760 | 8,880 | 151,500 |
| 2006/03/30 | 8,800 | 9,100 | 8,730 | 8,930 | 545,100 |
| 2006/03/29 | 8,370 | 8,780 | 8,350 | 8,720 | 189,500 |
| 2006/03/28 | 8,320 | 8,480 | 8,320 | 8,390 | 147,200 |
| 2006/03/27 | 8,430 | 8,480 | 8,290 | 8,300 | 176,000 |
| 2006/03/24 | 8,570 | 8,650 | 8,510 | 8,530 | 166,800 |
| 2006/03/23 | 8,780 | 8,780 | 8,530 | 8,550 | 158,800 |
| 2006/03/22 | 8,660 | 8,740 | 8,550 | 8,680 | 154,400 |
| 2006/03/20 | 8,560 | 8,780 | 8,550 | 8,760 | 209,500 |
| 2006/03/17 | 8,350 | 8,630 | 8,320 | 8,600 | 251,200 |
| 2006/03/16 | 8,660 | 8,680 | 8,230 | 8,370 | 332,400 |
| 2006/03/15 | 8,740 | 8,750 | 8,630 | 8,700 | 246,700 |
| 2006/03/14 | 8,750 | 8,800 | 8,690 | 8,730 | 682,800 |
| 2006/03/13 | 8,400 | 8,730 | 8,360 | 8,630 | 724,800 |
| 2006/03/10 | 8,080 | 8,230 | 8,040 | 8,160 | 411,100 |
| 2006/03/09 | 7,630 | 8,060 | 7,630 | 7,970 | 416,200 |
| 2006/03/08 | 7,640 | 7,720 | 7,470 | 7,540 | 496,700 |
| 2006/03/07 | 7,940 | 7,980 | 7,730 | 7,940 | 436,800 |
| 2006/03/06 | 7,600 | 8,070 | 7,570 | 8,000 | 302,200 |
| 2006/03/03 | 7,620 | 7,670 | 7,510 | 7,530 | 283,300 |
| 2006/03/02 | 7,970 | 8,070 | 7,640 | 7,720 | 188,800 |
| 2006/03/01 | 7,750 | 7,850 | 7,700 | 7,780 | 284,100 |
| 2006/02/28 | 8,260 | 8,260 | 7,930 | 8,040 | 404,600 |
| 2006/02/27 | 8,390 | 8,470 | 8,260 | 8,260 | 246,700 |
| 2006/02/24 | 8,300 | 8,370 | 8,070 | 8,370 | 315,700 |
| 2006/02/23 | 8,100 | 8,570 | 8,010 | 8,420 | 714,100 |
| 2006/02/22 | 7,790 | 7,970 | 7,770 | 7,930 | 372,300 |
| 2006/02/21 | 7,720 | 7,850 | 7,510 | 7,780 | 757,800 |
| 2006/02/20 | 7,480 | 7,580 | 7,290 | 7,360 | 444,800 |
| 2006/02/17 | 7,800 | 7,880 | 7,340 | 7,440 | 432,600 |
| 2006/02/16 | 7,870 | 8,040 | 7,770 | 7,810 | 276,800 |
| 2006/02/15 | 8,160 | 8,170 | 7,840 | 7,860 | 290,200 |
| 2006/02/14 | 7,990 | 8,170 | 7,620 | 7,960 | 538,000 |
| 2006/02/13 | 8,540 | 8,540 | 7,730 | 7,900 | 633,400 |
| 2006/02/10 | 8,500 | 8,580 | 8,300 | 8,500 | 552,500 |
| 2006/02/09 | 9,150 | 9,160 | 8,400 | 8,540 | 975,300 |
| 2006/02/08 | 9,500 | 9,500 | 9,050 | 9,050 | 380,900 |
| 2006/02/07 | 9,250 | 9,490 | 9,210 | 9,490 | 311,200 |
| 2006/02/06 | 9,150 | 9,250 | 9,030 | 9,130 | 211,500 |
| 2006/02/03 | 9,070 | 9,270 | 8,970 | 9,170 | 238,100 |
| 2006/02/02 | 9,340 | 9,380 | 9,110 | 9,140 | 158,000 |
| 2006/02/01 | 9,380 | 9,510 | 9,210 | 9,240 | 230,000 |
| 2006/01/31 | 9,360 | 9,620 | 9,360 | 9,580 | 165,300 |
| 2006/01/30 | 9,800 | 9,800 | 9,320 | 9,320 | 281,600 |
| 2006/01/27 | 9,600 | 9,790 | 9,440 | 9,450 | 447,300 |
| 2006/01/26 | 9,050 | 9,340 | 8,950 | 9,310 | 509,400 |
| 2006/01/25 | 8,790 | 8,970 | 8,640 | 8,700 | 460,700 |
| 2006/01/24 | 8,490 | 8,860 | 8,490 | 8,590 | 436,900 |
| 2006/01/23 | 8,400 | 8,760 | 8,160 | 8,190 | 526,900 |
| 2006/01/20 | 9,230 | 9,300 | 8,720 | 8,790 | 520,800 |
| 2006/01/19 | 8,730 | 9,300 | 8,730 | 9,030 | 675,100 |
| 2006/01/18 | 9,370 | 9,400 | 8,740 | 8,830 | 584,800 |
| 2006/01/17 | 10,210 | 10,410 | 9,660 | 9,740 | 547,200 |
| 2006/01/16 | 10,600 | 10,690 | 10,420 | 10,610 | 267,800 |
| 2006/01/13 | 10,240 | 10,750 | 10,200 | 10,710 | 520,100 |
| 2006/01/12 | 10,100 | 10,200 | 9,980 | 10,180 | 168,500 |
| 2006/01/11 | 10,010 | 10,070 | 9,850 | 10,000 | 263,200 |
| 2006/01/10 | 10,460 | 10,460 | 10,100 | 10,180 | 250,900 |
| 2006/01/06 | 10,080 | 10,500 | 10,080 | 10,410 | 452,100 |
| 2006/01/05 | 10,500 | 10,500 | 10,080 | 10,080 | 384,100 |
| 2006/01/04 | 10,590 | 10,590 | 10,330 | 10,440 | 207,900 |