ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 | 599,000 | 600,000 | 596,000 | 596,000 | 2,812 |
| 2006/12/28 | 592,000 | 601,000 | 590,000 | 600,000 | 8,636 |
| 2006/12/27 | 592,000 | 593,000 | 590,000 | 591,000 | 3,255 |
| 2006/12/26 | 581,000 | 593,000 | 581,000 | 591,000 | 4,473 |
| 2006/12/25 | 589,000 | 591,000 | 584,000 | 585,000 | 4,015 |
| 2006/12/22 | 583,000 | 589,000 | 583,000 | 589,000 | 5,000 |
| 2006/12/21 | 590,000 | 591,000 | 584,000 | 586,000 | 6,212 |
| 2006/12/20 | 582,000 | 593,000 | 578,000 | 590,000 | 8,938 |
| 2006/12/19 | 584,000 | 586,000 | 578,000 | 579,000 | 4,555 |
| 2006/12/18 | 586,000 | 589,000 | 582,000 | 584,000 | 5,987 |
| 2006/12/15 | 593,000 | 594,000 | 587,000 | 590,000 | 10,286 |
| 2006/12/14 | 576,000 | 585,000 | 575,000 | 583,000 | 9,230 |
| 2006/12/13 | 568,000 | 577,000 | 566,000 | 576,000 | 9,017 |
| 2006/12/12 | 574,000 | 574,000 | 565,000 | 568,000 | 5,875 |
| 2006/12/11 | 564,000 | 570,000 | 561,000 | 564,000 | 8,953 |
| 2006/12/08 | 560,000 | 574,000 | 560,000 | 568,000 | 31,688 |
| 2006/12/07 | 577,000 | 577,000 | 568,000 | 570,000 | 9,643 |
| 2006/12/06 | 578,000 | 579,000 | 572,000 | 575,000 | 6,670 |
| 2006/12/05 | 581,000 | 584,000 | 574,000 | 576,000 | 8,000 |
| 2006/12/04 | 573,000 | 582,000 | 570,000 | 577,000 | 7,550 |
| 2006/12/01 | 578,000 | 584,000 | 576,000 | 582,000 | 5,248 |
| 2006/11/30 | 581,000 | 584,000 | 576,000 | 582,000 | 9,317 |
| 2006/11/29 | 571,000 | 577,000 | 569,000 | 573,000 | 6,306 |
| 2006/11/28 | 567,000 | 571,000 | 563,000 | 570,000 | 8,247 |
| 2006/11/27 | 560,000 | 577,000 | 559,000 | 576,000 | 8,527 |
| 2006/11/24 | 567,000 | 567,000 | 553,000 | 560,000 | 9,651 |
| 2006/11/22 | 555,000 | 567,000 | 552,000 | 567,000 | 11,080 |
| 2006/11/21 | 575,000 | 575,000 | 551,000 | 555,000 | 13,944 |
| 2006/11/20 | 575,000 | 576,000 | 563,000 | 565,000 | 12,189 |
| 2006/11/17 | 588,000 | 592,000 | 578,000 | 578,000 | 6,602 |
| 2006/11/16 | 588,000 | 598,000 | 586,000 | 587,000 | 7,894 |
| 2006/11/15 | 595,000 | 595,000 | 586,000 | 586,000 | 5,538 |
| 2006/11/14 | 584,000 | 594,000 | 582,000 | 593,000 | 7,213 |
| 2006/11/13 | 575,000 | 586,000 | 575,000 | 584,000 | 7,711 |
| 2006/11/10 | 577,000 | 590,000 | 577,000 | 583,000 | 11,263 |
| 2006/11/09 | 586,000 | 589,000 | 577,000 | 583,000 | 8,205 |
| 2006/11/08 | 588,000 | 593,000 | 581,000 | 582,000 | 14,379 |
| 2006/11/07 | 576,000 | 587,000 | 574,000 | 584,000 | 9,662 |
| 2006/11/06 | 570,000 | 574,000 | 564,000 | 568,000 | 5,166 |
| 2006/11/02 | 568,000 | 570,000 | 563,000 | 569,000 | 6,570 |
| 2006/11/01 | 566,000 | 575,000 | 563,000 | 571,000 | 11,813 |
| 2006/10/31 | 578,000 | 585,000 | 577,000 | 583,000 | 6,453 |
| 2006/10/30 | 576,000 | 583,000 | 571,000 | 577,000 | 9,849 |
| 2006/10/27 | 597,000 | 599,000 | 586,000 | 589,000 | 7,492 |
| 2006/10/26 | 596,000 | 598,000 | 592,000 | 594,000 | 5,614 |
| 2006/10/25 | 598,000 | 600,000 | 585,000 | 586,000 | 6,970 |
| 2006/10/24 | 600,000 | 605,000 | 595,000 | 595,000 | 12,363 |
| 2006/10/23 | 583,000 | 597,000 | 580,000 | 595,000 | 12,569 |
| 2006/10/20 | 572,000 | 580,000 | 569,000 | 579,000 | 6,682 |
| 2006/10/19 | 577,000 | 579,000 | 568,000 | 570,000 | 6,942 |
| 2006/10/18 | 564,000 | 579,000 | 561,000 | 577,000 | 11,502 |
| 2006/10/17 | 582,000 | 583,000 | 569,000 | 571,000 | 13,497 |
| 2006/10/16 | 595,000 | 595,000 | 587,000 | 590,000 | 5,773 |
| 2006/10/13 | 579,000 | 590,000 | 579,000 | 588,000 | 18,475 |
| 2006/10/12 | 584,000 | 586,000 | 576,000 | 578,000 | 10,528 |
| 2006/10/11 | 583,000 | 587,000 | 579,000 | 583,000 | 10,346 |
| 2006/10/10 | 574,000 | 587,000 | 569,000 | 581,000 | 11,181 |
| 2006/10/06 | 574,000 | 580,000 | 570,000 | 575,000 | 16,593 |
| 2006/10/05 | 562,000 | 570,000 | 557,000 | 568,000 | 14,685 |
| 2006/10/04 | 550,000 | 562,000 | 547,000 | 549,000 | 12,217 |
| 2006/10/03 | 550,000 | 552,000 | 546,000 | 548,000 | 6,025 |
| 2006/10/02 | 546,000 | 554,000 | 544,000 | 549,000 | 9,033 |
| 2006/09/29 | 543,000 | 545,000 | 537,000 | 545,000 | 5,246 |
| 2006/09/28 | 548,000 | 548,000 | 537,000 | 544,000 | 7,087 |
| 2006/09/27 | 527,000 | 538,000 | 524,000 | 538,000 | 7,416 |
| 2006/09/26 | 527,000 | 534,000 | 520,000 | 522,000 | 6,507 |
| 2006/09/25 | 519,000 | 538,000 | 513,000 | 531,000 | 10,329 |
| 2006/09/22 | 526,000 | 528,000 | 518,000 | 520,000 | 6,739 |
| 2006/09/21 | 529,000 | 530,000 | 524,000 | 529,000 | 7,620 |
| 2006/09/20 | 530,000 | 530,000 | 522,000 | 525,000 | 6,851 |
| 2006/09/19 | 526,000 | 536,000 | 526,000 | 529,000 | 7,186 |
| 2006/09/15 | 534,000 | 539,000 | 522,000 | 526,000 | 8,760 |
| 2006/09/14 | 532,000 | 541,000 | 530,000 | 539,000 | 6,279 |
| 2006/09/13 | 542,000 | 543,000 | 528,000 | 529,000 | 5,588 |
| 2006/09/12 | 540,000 | 544,000 | 532,000 | 532,000 | 7,863 |
| 2006/09/11 | 549,000 | 551,000 | 539,000 | 539,000 | 6,491 |
| 2006/09/08 | 538,000 | 555,000 | 536,000 | 552,000 | 24,592 |
| 2006/09/07 | 557,000 | 557,000 | 541,000 | 544,000 | 6,660 |
| 2006/09/06 | 555,000 | 561,000 | 554,000 | 557,000 | 8,669 |
| 2006/09/05 | 556,000 | 558,000 | 552,000 | 557,000 | 7,051 |
| 2006/09/04 | 545,000 | 558,000 | 541,000 | 558,000 | 9,968 |
| 2006/09/01 | 541,000 | 543,000 | 535,000 | 540,000 | 5,082 |
| 2006/08/31 | 527,000 | 546,000 | 527,000 | 542,000 | 11,592 |
| 2006/08/30 | 535,000 | 539,000 | 527,000 | 532,000 | 6,590 |
| 2006/08/29 | 542,000 | 543,000 | 534,000 | 537,000 | 6,234 |
| 2006/08/28 | 538,000 | 544,000 | 531,000 | 532,000 | 8,455 |
| 2006/08/25 | 538,000 | 550,000 | 531,000 | 545,000 | 9,633 |
| 2006/08/24 | 555,000 | 555,000 | 542,000 | 544,000 | 8,418 |
| 2006/08/23 | 552,000 | 558,000 | 550,000 | 556,000 | 5,033 |
| 2006/08/22 | 555,000 | 560,000 | 546,000 | 557,000 | 7,746 |
| 2006/08/21 | 556,000 | 562,000 | 550,000 | 554,000 | 6,227 |
| 2006/08/18 | 556,000 | 563,000 | 556,000 | 559,000 | 6,015 |
| 2006/08/17 | 559,000 | 562,000 | 556,000 | 557,000 | 8,597 |
| 2006/08/16 | 556,000 | 558,000 | 555,000 | 556,000 | 6,534 |
| 2006/08/15 | 549,000 | 556,000 | 549,000 | 551,000 | 6,007 |
| 2006/08/14 | 544,000 | 556,000 | 543,000 | 554,000 | 7,067 |
| 2006/08/11 | 555,000 | 555,000 | 539,000 | 543,000 | 13,245 |
| 2006/08/10 | 541,000 | 555,000 | 540,000 | 551,000 | 17,309 |
| 2006/08/09 | 529,000 | 546,000 | 524,000 | 545,000 | 12,056 |
| 2006/08/08 | 524,000 | 531,000 | 521,000 | 529,000 | 10,425 |
| 2006/08/07 | 527,000 | 528,000 | 514,000 | 514,000 | 6,054 |
| 2006/08/04 | 531,000 | 532,000 | 522,000 | 526,000 | 4,800 |
| 2006/08/03 | 537,000 | 537,000 | 528,000 | 530,000 | 9,989 |
| 2006/08/02 | 520,000 | 538,000 | 514,000 | 533,000 | 21,074 |
| 2006/08/01 | 516,000 | 526,000 | 513,000 | 519,000 | 9,228 |
| 2006/07/31 | 516,000 | 522,000 | 511,000 | 521,000 | 18,493 |
| 2006/07/28 | 491,000 | 504,000 | 485,000 | 504,000 | 10,773 |
| 2006/07/27 | 486,000 | 492,000 | 478,000 | 491,000 | 11,026 |
| 2006/07/26 | 487,000 | 492,000 | 481,000 | 484,000 | 7,215 |
| 2006/07/25 | 487,000 | 492,000 | 485,000 | 486,000 | 7,093 |
| 2006/07/24 | 479,000 | 483,000 | 471,000 | 480,000 | 7,295 |
| 2006/07/21 | 479,000 | 483,000 | 477,000 | 480,000 | 6,440 |
| 2006/07/20 | 475,000 | 488,000 | 474,000 | 484,000 | 9,635 |
| 2006/07/19 | 478,000 | 478,000 | 466,000 | 469,000 | 11,944 |
| 2006/07/18 | 487,000 | 490,000 | 479,000 | 479,000 | 11,238 |
| 2006/07/14 | 490,000 | 501,000 | 486,000 | 489,000 | 15,701 |
| 2006/07/13 | 489,000 | 504,000 | 489,000 | 495,000 | 9,982 |
| 2006/07/12 | 499,000 | 502,000 | 494,000 | 497,000 | 7,620 |
| 2006/07/11 | 500,000 | 506,000 | 497,000 | 504,000 | 9,181 |
| 2006/07/10 | 485,000 | 500,000 | 483,000 | 496,000 | 7,916 |
| 2006/07/07 | 491,000 | 494,000 | 487,000 | 491,000 | 6,202 |
| 2006/07/06 | 491,000 | 493,000 | 483,000 | 484,000 | 5,897 |
| 2006/07/05 | 490,000 | 499,000 | 490,000 | 494,000 | 5,516 |
| 2006/07/04 | 503,000 | 505,000 | 499,000 | 500,000 | 6,683 |
| 2006/07/03 | 499,000 | 499,000 | 494,000 | 498,000 | 6,209 |
| 2006/06/30 | 487,000 | 499,000 | 485,000 | 495,000 | 15,451 |
| 2006/06/29 | 476,000 | 483,000 | 475,000 | 477,000 | 9,826 |
| 2006/06/28 | 475,000 | 479,000 | 470,000 | 475,000 | 8,412 |
| 2006/06/27 | 488,000 | 488,000 | 480,000 | 485,000 | 6,896 |
| 2006/06/26 | 473,000 | 484,000 | 473,000 | 482,000 | 9,038 |
| 2006/06/23 | 465,000 | 480,000 | 464,000 | 478,000 | 14,736 |
| 2006/06/22 | 460,000 | 468,000 | 457,000 | 467,000 | 10,849 |
| 2006/06/21 | 458,000 | 458,000 | 447,000 | 455,000 | 7,855 |
| 2006/06/20 | 463,000 | 465,000 | 451,000 | 453,000 | 9,085 |
| 2006/06/19 | 459,000 | 467,000 | 459,000 | 465,000 | 5,846 |
| 2006/06/16 | 468,000 | 472,000 | 463,000 | 464,000 | 12,432 |
| 2006/06/15 | 463,000 | 464,000 | 455,000 | 458,000 | 8,950 |
| 2006/06/14 | 453,000 | 461,000 | 451,000 | 455,000 | 13,602 |
| 2006/06/13 | 456,000 | 477,000 | 452,000 | 454,000 | 15,376 |
| 2006/06/12 | 450,000 | 470,000 | 444,000 | 461,000 | 11,621 |
| 2006/06/09 | 442,000 | 460,000 | 441,000 | 454,000 | 44,664 |
| 2006/06/08 | 466,000 | 466,000 | 448,000 | 457,000 | 12,555 |
| 2006/06/07 | 468,000 | 478,000 | 463,000 | 465,000 | 12,270 |
| 2006/06/06 | 474,000 | 477,000 | 468,000 | 473,000 | 12,023 |
| 2006/06/05 | 480,000 | 488,000 | 477,000 | 481,000 | 7,542 |
| 2006/06/02 | 480,000 | 485,000 | 465,000 | 485,000 | 15,535 |
| 2006/06/01 | 484,000 | 486,000 | 473,000 | 478,000 | 9,832 |
| 2006/05/31 | 487,000 | 490,000 | 471,000 | 475,000 | 15,378 |
| 2006/05/30 | 500,000 | 502,000 | 489,000 | 492,000 | 7,980 |
| 2006/05/29 | 507,000 | 507,000 | 498,000 | 500,000 | 7,573 |
| 2006/05/26 | 497,000 | 502,000 | 494,000 | 501,000 | 8,614 |
| 2006/05/25 | 493,000 | 495,000 | 486,000 | 488,000 | 6,688 |
| 2006/05/24 | 486,000 | 493,000 | 474,000 | 492,000 | 15,805 |
| 2006/05/23 | 497,000 | 498,000 | 485,000 | 485,000 | 12,802 |
| 2006/05/22 | 505,000 | 510,000 | 499,000 | 499,000 | 10,146 |
| 2006/05/19 | 513,000 | 516,000 | 502,000 | 508,000 | 18,727 |
| 2006/05/18 | 516,000 | 523,000 | 510,000 | 516,000 | 13,088 |
| 2006/05/17 | 529,000 | 529,000 | 516,000 | 526,000 | 14,630 |
| 2006/05/16 | 532,000 | 540,000 | 521,000 | 522,000 | 14,835 |
| 2006/05/15 | 520,000 | 528,000 | 519,000 | 526,000 | 13,083 |
| 2006/05/12 | 535,000 | 537,000 | 521,000 | 528,000 | 22,701 |
| 2006/05/11 | 544,000 | 559,000 | 542,000 | 542,000 | 23,951 |
| 2006/05/10 | 539,000 | 543,000 | 528,000 | 530,000 | 10,292 |
| 2006/05/09 | 531,000 | 546,000 | 528,000 | 540,000 | 14,168 |
| 2006/05/08 | 530,000 | 533,000 | 521,000 | 526,000 | 8,574 |
| 2006/05/02 | 516,000 | 527,000 | 514,000 | 525,000 | 6,281 |
| 2006/05/01 | 523,000 | 525,000 | 517,000 | 519,000 | 7,462 |
| 2006/04/28 | 534,000 | 535,000 | 525,000 | 527,000 | 8,322 |
| 2006/04/27 | 542,000 | 542,000 | 533,000 | 537,000 | 5,429 |
| 2006/04/26 | 536,000 | 538,000 | 523,000 | 532,000 | 10,234 |
| 2006/04/25 | 535,000 | 539,000 | 527,000 | 537,000 | 6,172 |
| 2006/04/24 | 543,000 | 544,000 | 530,000 | 533,000 | 10,925 |
| 2006/04/21 | 552,000 | 553,000 | 545,000 | 551,000 | 7,917 |
| 2006/04/20 | 557,000 | 558,000 | 553,000 | 556,000 | 5,023 |
| 2006/04/19 | 558,000 | 560,000 | 554,000 | 556,000 | 9,584 |
| 2006/04/18 | 540,000 | 550,000 | 532,000 | 547,000 | 9,994 |
| 2006/04/17 | 541,000 | 544,000 | 529,000 | 531,000 | 7,806 |
| 2006/04/14 | 559,000 | 559,000 | 543,000 | 547,000 | 10,399 |
| 2006/04/13 | 554,000 | 558,000 | 547,000 | 550,000 | 6,281 |
| 2006/04/12 | 552,000 | 554,000 | 543,000 | 545,000 | 10,823 |
| 2006/04/11 | 558,000 | 562,000 | 556,000 | 560,000 | 6,623 |
| 2006/04/10 | 563,000 | 566,000 | 559,000 | 562,000 | 4,627 |
| 2006/04/07 | 569,000 | 569,000 | 559,000 | 568,000 | 6,563 |
| 2006/04/06 | 564,000 | 570,000 | 561,000 | 569,000 | 5,464 |
| 2006/04/05 | 567,000 | 572,000 | 559,000 | 562,000 | 8,595 |
| 2006/04/04 | 572,000 | 572,000 | 564,000 | 565,000 | 7,435 |
| 2006/04/03 | 574,000 | 574,000 | 566,000 | 568,000 | 9,281 |
| 2006/03/31 | 559,000 | 569,000 | 556,000 | 566,000 | 10,699 |
| 2006/03/30 | 560,000 | 560,000 | 547,000 | 554,000 | 9,009 |
| 2006/03/29 | 531,000 | 554,000 | 527,000 | 551,000 | 10,944 |
| 2006/03/28 | 548,000 | 548,000 | 530,000 | 536,000 | 10,347 |
| 2006/03/27 | 549,000 | 551,000 | 539,000 | 546,000 | 7,803 |
| 2006/03/24 | 540,000 | 550,000 | 527,000 | 549,000 | 12,344 |
| 2006/03/23 | 565,000 | 565,000 | 544,000 | 549,000 | 7,975 |
| 2006/03/22 | 564,000 | 567,000 | 554,000 | 556,000 | 6,916 |
| 2006/03/20 | 555,000 | 566,000 | 554,000 | 564,000 | 7,387 |
| 2006/03/17 | 547,000 | 557,000 | 541,000 | 554,000 | 6,627 |
| 2006/03/16 | 564,000 | 565,000 | 542,000 | 547,000 | 13,379 |
| 2006/03/15 | 555,000 | 560,000 | 552,000 | 558,000 | 6,080 |
| 2006/03/14 | 549,000 | 556,000 | 547,000 | 551,000 | 7,812 |
| 2006/03/13 | 546,000 | 548,000 | 540,000 | 544,000 | 8,364 |
| 2006/03/10 | 535,000 | 555,000 | 534,000 | 546,000 | 29,667 |
| 2006/03/09 | 524,000 | 535,000 | 521,000 | 534,000 | 9,794 |
| 2006/03/08 | 516,000 | 527,000 | 516,000 | 519,000 | 9,186 |
| 2006/03/07 | 534,000 | 534,000 | 523,000 | 526,000 | 7,881 |
| 2006/03/06 | 523,000 | 534,000 | 521,000 | 534,000 | 9,058 |
| 2006/03/03 | 519,000 | 530,000 | 518,000 | 522,000 | 8,972 |
| 2006/03/02 | 537,000 | 542,000 | 520,000 | 524,000 | 11,290 |
| 2006/03/01 | 530,000 | 542,000 | 529,000 | 539,000 | 6,575 |
| 2006/02/28 | 541,000 | 545,000 | 525,000 | 543,000 | 11,968 |
| 2006/02/27 | 549,000 | 552,000 | 539,000 | 541,000 | 25,776 |
| 2006/02/24 | 527,000 | 539,000 | 521,000 | 534,000 | 10,343 |
| 2006/02/23 | 509,000 | 522,000 | 507,000 | 521,000 | 10,080 |
| 2006/02/22 | 518,000 | 518,000 | 497,000 | 504,000 | 10,142 |
| 2006/02/21 | 507,000 | 515,000 | 501,000 | 515,000 | 11,489 |
| 2006/02/20 | 512,000 | 515,000 | 498,000 | 500,000 | 14,057 |
| 2006/02/17 | 525,000 | 530,000 | 508,000 | 511,000 | 13,280 |
| 2006/02/16 | 507,000 | 523,000 | 501,000 | 522,000 | 14,380 |
| 2006/02/15 | 520,000 | 521,000 | 501,000 | 502,000 | 9,670 |
| 2006/02/14 | 496,000 | 518,000 | 489,000 | 518,000 | 15,091 |
| 2006/02/13 | 504,000 | 504,000 | 494,000 | 494,000 | 12,365 |
| 2006/02/10 | 520,000 | 524,000 | 498,000 | 505,000 | 23,724 |
| 2006/02/09 | 528,000 | 528,000 | 516,000 | 518,000 | 12,033 |
| 2006/02/08 | 532,000 | 543,000 | 520,000 | 520,000 | 13,104 |
| 2006/02/07 | 540,000 | 544,000 | 532,000 | 532,000 | 13,692 |
| 2006/02/06 | 554,000 | 555,000 | 545,000 | 550,000 | 7,371 |
| 2006/02/03 | 560,000 | 563,000 | 551,000 | 553,000 | 12,997 |
| 2006/02/02 | 566,000 | 572,000 | 556,000 | 559,000 | 18,788 |
| 2006/02/01 | 587,000 | 587,000 | 564,000 | 568,000 | 10,866 |
| 2006/01/31 | 587,000 | 589,000 | 580,000 | 583,000 | 8,476 |
| 2006/01/30 | 599,000 | 602,000 | 579,000 | 580,000 | 17,113 |
| 2006/01/27 | 580,000 | 583,000 | 575,000 | 583,000 | 12,874 |
| 2006/01/26 | 564,000 | 568,000 | 553,000 | 564,000 | 16,169 |
| 2006/01/25 | 568,000 | 568,000 | 549,000 | 549,000 | 12,222 |
| 2006/01/24 | 527,000 | 581,000 | 524,000 | 556,000 | 27,932 |
| 2006/01/23 | 525,000 | 536,000 | 518,000 | 529,000 | 11,730 |
| 2006/01/20 | 555,000 | 555,000 | 539,000 | 544,000 | 17,429 |
| 2006/01/19 | 540,000 | 546,000 | 525,000 | 541,000 | 15,268 |
| 2006/01/18 | 521,000 | 552,000 | 496,000 | 534,000 | 32,529 |
| 2006/01/17 | 548,000 | 549,000 | 518,000 | 520,000 | 25,730 |
| 2006/01/16 | 555,000 | 564,000 | 551,000 | 558,000 | 10,564 |
| 2006/01/13 | 575,000 | 575,000 | 560,000 | 565,000 | 19,742 |
| 2006/01/12 | 570,000 | 578,000 | 563,000 | 568,000 | 9,625 |
| 2006/01/11 | 553,000 | 567,000 | 550,000 | 564,000 | 24,243 |
| 2006/01/10 | 583,000 | 590,000 | 556,000 | 558,000 | 22,746 |
| 2006/01/06 | 600,000 | 600,000 | 587,000 | 590,000 | 13,379 |
| 2006/01/05 | 605,000 | 605,000 | 591,000 | 593,000 | 12,264 |
| 2006/01/04 | 602,000 | 602,000 | 585,000 | 601,000 | 12,421 |