富士ソフト(9749)の株価時系列情報
富士ソフト(9749)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 | 2,840 | 2,840 | 2,820 | 2,820 | 96,000 |
| 2006/12/28 | 2,780 | 2,825 | 2,770 | 2,810 | 322,500 |
| 2006/12/27 | 2,790 | 2,825 | 2,735 | 2,770 | 461,500 |
| 2006/12/26 | 2,700 | 2,835 | 2,700 | 2,830 | 513,500 |
| 2006/12/25 | 2,755 | 2,755 | 2,675 | 2,685 | 420,200 |
| 2006/12/22 | 2,710 | 2,760 | 2,675 | 2,750 | 325,200 |
| 2006/12/21 | 2,790 | 2,790 | 2,690 | 2,705 | 524,700 |
| 2006/12/20 | 2,790 | 2,815 | 2,745 | 2,760 | 503,500 |
| 2006/12/19 | 2,885 | 2,885 | 2,790 | 2,810 | 300,600 |
| 2006/12/18 | 2,915 | 2,915 | 2,840 | 2,880 | 152,700 |
| 2006/12/15 | 2,895 | 2,910 | 2,880 | 2,900 | 189,700 |
| 2006/12/14 | 2,895 | 2,925 | 2,885 | 2,915 | 287,600 |
| 2006/12/13 | 2,870 | 2,920 | 2,865 | 2,895 | 358,600 |
| 2006/12/12 | 2,850 | 2,910 | 2,850 | 2,900 | 355,900 |
| 2006/12/11 | 2,890 | 2,890 | 2,815 | 2,850 | 220,500 |
| 2006/12/08 | 2,860 | 2,860 | 2,835 | 2,850 | 203,900 |
| 2006/12/07 | 2,845 | 2,870 | 2,805 | 2,830 | 237,300 |
| 2006/12/06 | 2,870 | 2,890 | 2,835 | 2,855 | 416,700 |
| 2006/12/05 | 2,850 | 2,880 | 2,825 | 2,830 | 578,700 |
| 2006/12/04 | 2,785 | 2,865 | 2,770 | 2,845 | 390,200 |
| 2006/12/01 | 2,825 | 2,855 | 2,790 | 2,805 | 393,600 |
| 2006/11/30 | 2,780 | 2,820 | 2,760 | 2,800 | 672,500 |
| 2006/11/29 | 2,820 | 2,845 | 2,750 | 2,750 | 609,600 |
| 2006/11/28 | 2,730 | 2,855 | 2,710 | 2,840 | 416,100 |
| 2006/11/27 | 2,710 | 2,790 | 2,705 | 2,765 | 386,000 |
| 2006/11/24 | 2,770 | 2,775 | 2,685 | 2,740 | 381,700 |
| 2006/11/22 | 2,650 | 2,770 | 2,620 | 2,755 | 725,100 |
| 2006/11/21 | 2,780 | 2,825 | 2,635 | 2,655 | 782,000 |
| 2006/11/20 | 2,910 | 2,910 | 2,805 | 2,805 | 370,300 |
| 2006/11/17 | 2,900 | 2,920 | 2,855 | 2,875 | 424,300 |
| 2006/11/16 | 2,830 | 2,980 | 2,830 | 2,925 | 554,200 |
| 2006/11/15 | 2,940 | 2,950 | 2,815 | 2,820 | 467,600 |
| 2006/11/14 | 2,850 | 2,900 | 2,820 | 2,900 | 397,500 |
| 2006/11/13 | 2,875 | 2,890 | 2,725 | 2,800 | 1,058,800 |
| 2006/11/10 | 2,920 | 2,985 | 2,885 | 2,955 | 720,800 |
| 2006/11/09 | 2,820 | 2,910 | 2,790 | 2,910 | 647,600 |
| 2006/11/08 | 2,850 | 2,875 | 2,780 | 2,780 | 376,800 |
| 2006/11/07 | 2,900 | 2,915 | 2,875 | 2,885 | 265,400 |
| 2006/11/06 | 2,880 | 2,910 | 2,840 | 2,890 | 326,400 |
| 2006/11/02 | 2,900 | 2,930 | 2,865 | 2,875 | 311,300 |
| 2006/11/01 | 2,925 | 2,950 | 2,885 | 2,935 | 359,100 |
| 2006/10/31 | 2,890 | 3,010 | 2,855 | 2,945 | 1,113,600 |
| 2006/10/30 | 2,900 | 2,905 | 2,815 | 2,850 | 451,500 |
| 2006/10/27 | 2,970 | 2,975 | 2,915 | 2,920 | 428,700 |
| 2006/10/26 | 3,000 | 3,000 | 2,925 | 2,945 | 776,200 |
| 2006/10/25 | 2,985 | 3,040 | 2,965 | 2,995 | 1,359,700 |
| 2006/10/24 | 2,970 | 3,120 | 2,965 | 3,000 | 2,269,800 |
| 2006/10/23 | 3,320 | 3,410 | 3,310 | 3,370 | 534,700 |
| 2006/10/20 | 3,300 | 3,390 | 3,300 | 3,370 | 528,400 |
| 2006/10/19 | 3,310 | 3,310 | 3,270 | 3,290 | 490,300 |
| 2006/10/18 | 3,200 | 3,330 | 3,120 | 3,300 | 907,500 |
| 2006/10/17 | 3,020 | 3,230 | 3,020 | 3,200 | 1,044,200 |
| 2006/10/16 | 3,000 | 3,040 | 2,990 | 2,995 | 335,000 |
| 2006/10/13 | 2,960 | 2,990 | 2,945 | 2,985 | 357,000 |
| 2006/10/12 | 2,920 | 2,970 | 2,920 | 2,920 | 333,500 |
| 2006/10/11 | 3,060 | 3,060 | 2,900 | 2,920 | 759,000 |
| 2006/10/10 | 3,120 | 3,120 | 3,060 | 3,090 | 376,800 |
| 2006/10/06 | 3,040 | 3,150 | 3,030 | 3,140 | 1,180,300 |
| 2006/10/05 | 2,970 | 3,030 | 2,955 | 3,020 | 823,600 |
| 2006/10/04 | 3,060 | 3,060 | 2,970 | 2,975 | 668,000 |
| 2006/10/03 | 3,050 | 3,050 | 2,990 | 3,050 | 574,900 |
| 2006/10/02 | 3,080 | 3,110 | 3,030 | 3,040 | 461,100 |
| 2006/09/29 | 3,080 | 3,120 | 3,020 | 3,080 | 582,400 |
| 2006/09/28 | 3,160 | 3,160 | 2,985 | 3,030 | 1,100,000 |
| 2006/09/27 | 3,190 | 3,210 | 3,120 | 3,160 | 351,800 |
| 2006/09/26 | 3,180 | 3,200 | 3,130 | 3,140 | 153,200 |
| 2006/09/25 | 3,160 | 3,220 | 3,140 | 3,180 | 207,000 |
| 2006/09/22 | 3,200 | 3,240 | 3,170 | 3,180 | 182,400 |
| 2006/09/21 | 3,240 | 3,240 | 3,110 | 3,220 | 453,100 |
| 2006/09/20 | 3,320 | 3,330 | 3,190 | 3,240 | 324,400 |
| 2006/09/19 | 3,270 | 3,340 | 3,260 | 3,310 | 252,000 |
| 2006/09/15 | 3,290 | 3,300 | 3,250 | 3,270 | 103,500 |
| 2006/09/14 | 3,220 | 3,260 | 3,200 | 3,250 | 213,100 |
| 2006/09/13 | 3,370 | 3,370 | 3,280 | 3,290 | 182,800 |
| 2006/09/12 | 3,400 | 3,420 | 3,270 | 3,300 | 280,100 |
| 2006/09/11 | 3,420 | 3,440 | 3,390 | 3,390 | 155,900 |
| 2006/09/08 | 3,460 | 3,480 | 3,420 | 3,470 | 150,400 |
| 2006/09/07 | 3,380 | 3,460 | 3,350 | 3,430 | 300,000 |
| 2006/09/06 | 3,370 | 3,420 | 3,350 | 3,380 | 514,300 |
| 2006/09/05 | 3,440 | 3,450 | 3,410 | 3,450 | 188,400 |
| 2006/09/04 | 3,440 | 3,490 | 3,440 | 3,490 | 115,400 |
| 2006/09/01 | 3,440 | 3,450 | 3,420 | 3,430 | 108,000 |
| 2006/08/31 | 3,460 | 3,460 | 3,420 | 3,460 | 66,900 |
| 2006/08/30 | 3,460 | 3,470 | 3,420 | 3,430 | 60,800 |
| 2006/08/29 | 3,420 | 3,480 | 3,410 | 3,450 | 156,600 |
| 2006/08/28 | 3,430 | 3,450 | 3,380 | 3,400 | 208,200 |
| 2006/08/25 | 3,410 | 3,470 | 3,340 | 3,420 | 252,100 |
| 2006/08/24 | 3,420 | 3,490 | 3,420 | 3,430 | 162,900 |
| 2006/08/23 | 3,490 | 3,500 | 3,440 | 3,450 | 107,400 |
| 2006/08/22 | 3,490 | 3,520 | 3,450 | 3,480 | 138,200 |
| 2006/08/21 | 3,470 | 3,510 | 3,470 | 3,500 | 141,300 |
| 2006/08/18 | 3,520 | 3,530 | 3,480 | 3,520 | 137,600 |
| 2006/08/17 | 3,460 | 3,510 | 3,450 | 3,490 | 263,700 |
| 2006/08/16 | 3,510 | 3,530 | 3,440 | 3,460 | 299,300 |
| 2006/08/15 | 3,410 | 3,510 | 3,390 | 3,480 | 426,200 |
| 2006/08/14 | 3,250 | 3,430 | 3,250 | 3,410 | 368,900 |
| 2006/08/11 | 3,250 | 3,280 | 3,220 | 3,260 | 273,400 |
| 2006/08/10 | 3,250 | 3,250 | 3,170 | 3,200 | 411,300 |
| 2006/08/09 | 3,210 | 3,310 | 3,200 | 3,270 | 541,000 |
| 2006/08/08 | 3,250 | 3,290 | 3,130 | 3,170 | 735,300 |
| 2006/08/07 | 3,460 | 3,460 | 3,230 | 3,290 | 788,300 |
| 2006/08/04 | 3,590 | 3,620 | 3,390 | 3,430 | 1,182,400 |
| 2006/08/03 | 3,830 | 3,890 | 3,830 | 3,890 | 158,100 |
| 2006/08/02 | 3,780 | 3,870 | 3,740 | 3,870 | 178,400 |
| 2006/08/01 | 3,810 | 3,810 | 3,770 | 3,800 | 76,500 |
| 2006/07/31 | 3,790 | 3,880 | 3,780 | 3,820 | 278,300 |
| 2006/07/28 | 3,590 | 3,770 | 3,520 | 3,730 | 214,900 |
| 2006/07/27 | 3,580 | 3,580 | 3,480 | 3,580 | 257,500 |
| 2006/07/26 | 3,600 | 3,690 | 3,600 | 3,630 | 312,200 |
| 2006/07/25 | 3,470 | 3,510 | 3,450 | 3,470 | 193,300 |
| 2006/07/24 | 3,480 | 3,520 | 3,410 | 3,480 | 223,100 |
| 2006/07/21 | 3,640 | 3,690 | 3,540 | 3,580 | 271,500 |
| 2006/07/20 | 3,470 | 3,610 | 3,430 | 3,590 | 250,100 |
| 2006/07/19 | 3,430 | 3,490 | 3,360 | 3,370 | 294,900 |
| 2006/07/18 | 3,570 | 3,650 | 3,440 | 3,480 | 347,600 |
| 2006/07/14 | 3,680 | 3,750 | 3,640 | 3,710 | 207,100 |
| 2006/07/13 | 3,740 | 3,780 | 3,690 | 3,730 | 197,100 |
| 2006/07/12 | 3,880 | 3,880 | 3,770 | 3,810 | 159,800 |
| 2006/07/11 | 3,910 | 3,930 | 3,880 | 3,890 | 208,900 |
| 2006/07/10 | 3,800 | 3,890 | 3,760 | 3,880 | 318,100 |
| 2006/07/07 | 3,810 | 3,820 | 3,770 | 3,790 | 125,700 |
| 2006/07/06 | 3,800 | 3,810 | 3,750 | 3,770 | 128,600 |
| 2006/07/05 | 3,700 | 3,830 | 3,700 | 3,800 | 244,000 |
| 2006/07/04 | 3,790 | 3,800 | 3,760 | 3,800 | 102,000 |
| 2006/07/03 | 3,790 | 3,790 | 3,730 | 3,730 | 138,400 |
| 2006/06/30 | 3,800 | 3,800 | 3,720 | 3,770 | 99,000 |
| 2006/06/29 | 3,620 | 3,730 | 3,620 | 3,690 | 141,700 |
| 2006/06/28 | 3,650 | 3,730 | 3,620 | 3,630 | 287,800 |
| 2006/06/27 | 3,710 | 3,800 | 3,660 | 3,760 | 204,600 |
| 2006/06/26 | 3,770 | 3,850 | 3,720 | 3,760 | 317,000 |
| 2006/06/23 | 3,590 | 3,770 | 3,590 | 3,760 | 457,500 |
| 2006/06/22 | 3,550 | 3,580 | 3,500 | 3,560 | 171,400 |
| 2006/06/21 | 3,580 | 3,620 | 3,530 | 3,580 | 85,000 |
| 2006/06/20 | 3,590 | 3,680 | 3,580 | 3,600 | 101,900 |
| 2006/06/19 | 3,610 | 3,690 | 3,580 | 3,640 | 236,800 |
| 2006/06/16 | 3,670 | 3,720 | 3,630 | 3,710 | 277,500 |
| 2006/06/15 | 3,530 | 3,630 | 3,490 | 3,590 | 298,800 |
| 2006/06/14 | 3,480 | 3,570 | 3,430 | 3,520 | 188,200 |
| 2006/06/13 | 3,430 | 3,530 | 3,400 | 3,490 | 222,600 |
| 2006/06/12 | 3,250 | 3,530 | 3,220 | 3,460 | 188,700 |
| 2006/06/09 | 3,310 | 3,370 | 3,200 | 3,290 | 377,700 |
| 2006/06/08 | 3,470 | 3,470 | 3,260 | 3,290 | 267,000 |
| 2006/06/07 | 3,410 | 3,520 | 3,390 | 3,430 | 203,900 |
| 2006/06/06 | 3,420 | 3,450 | 3,390 | 3,430 | 114,000 |
| 2006/06/05 | 3,450 | 3,520 | 3,360 | 3,470 | 196,600 |
| 2006/06/02 | 3,470 | 3,500 | 3,320 | 3,500 | 267,500 |
| 2006/06/01 | 3,610 | 3,620 | 3,430 | 3,440 | 220,500 |
| 2006/05/31 | 3,390 | 3,640 | 3,390 | 3,630 | 343,300 |
| 2006/05/30 | 3,500 | 3,520 | 3,450 | 3,450 | 117,300 |
| 2006/05/29 | 3,570 | 3,590 | 3,490 | 3,520 | 142,000 |
| 2006/05/26 | 3,510 | 3,610 | 3,500 | 3,570 | 237,300 |
| 2006/05/25 | 3,590 | 3,690 | 3,520 | 3,540 | 350,500 |
| 2006/05/24 | 3,550 | 3,760 | 3,540 | 3,650 | 429,900 |
| 2006/05/23 | 3,600 | 3,610 | 3,440 | 3,450 | 411,000 |
| 2006/05/22 | 3,750 | 3,790 | 3,600 | 3,660 | 318,100 |
| 2006/05/19 | 3,670 | 3,910 | 3,640 | 3,840 | 551,700 |
| 2006/05/18 | 3,410 | 3,650 | 3,400 | 3,630 | 526,800 |
| 2006/05/17 | 3,360 | 3,490 | 3,360 | 3,410 | 242,300 |
| 2006/05/16 | 3,560 | 3,670 | 3,360 | 3,380 | 250,400 |
| 2006/05/15 | 3,460 | 3,530 | 3,400 | 3,460 | 98,800 |
| 2006/05/12 | 3,630 | 3,630 | 3,500 | 3,510 | 187,300 |
| 2006/05/11 | 3,650 | 3,680 | 3,640 | 3,640 | 107,400 |
| 2006/05/10 | 3,640 | 3,690 | 3,630 | 3,630 | 152,700 |
| 2006/05/09 | 3,610 | 3,710 | 3,610 | 3,640 | 178,200 |
| 2006/05/08 | 3,600 | 3,680 | 3,550 | 3,630 | 186,500 |
| 2006/05/02 | 3,480 | 3,560 | 3,480 | 3,530 | 69,400 |
| 2006/05/01 | 3,580 | 3,580 | 3,490 | 3,500 | 79,300 |
| 2006/04/28 | 3,490 | 3,560 | 3,480 | 3,560 | 88,400 |
| 2006/04/27 | 3,520 | 3,600 | 3,520 | 3,550 | 78,000 |
| 2006/04/26 | 3,550 | 3,590 | 3,520 | 3,570 | 105,400 |
| 2006/04/25 | 3,500 | 3,580 | 3,500 | 3,570 | 231,400 |
| 2006/04/24 | 3,590 | 3,610 | 3,500 | 3,520 | 253,900 |
| 2006/04/21 | 3,800 | 3,820 | 3,630 | 3,690 | 295,300 |
| 2006/04/20 | 3,780 | 3,800 | 3,710 | 3,780 | 351,200 |
| 2006/04/19 | 3,790 | 3,820 | 3,750 | 3,750 | 449,400 |
| 2006/04/18 | 3,510 | 3,720 | 3,510 | 3,710 | 265,400 |
| 2006/04/17 | 3,580 | 3,620 | 3,470 | 3,480 | 136,300 |
| 2006/04/14 | 3,590 | 3,640 | 3,570 | 3,630 | 144,900 |
| 2006/04/13 | 3,550 | 3,590 | 3,520 | 3,580 | 185,300 |
| 2006/04/12 | 3,530 | 3,580 | 3,470 | 3,540 | 269,700 |
| 2006/04/11 | 3,550 | 3,550 | 3,470 | 3,530 | 103,900 |
| 2006/04/10 | 3,550 | 3,570 | 3,490 | 3,540 | 175,100 |
| 2006/04/07 | 3,580 | 3,600 | 3,560 | 3,570 | 152,900 |
| 2006/04/06 | 3,490 | 3,550 | 3,490 | 3,550 | 84,800 |
| 2006/04/05 | 3,580 | 3,600 | 3,500 | 3,500 | 121,900 |
| 2006/04/04 | 3,620 | 3,660 | 3,520 | 3,530 | 176,700 |
| 2006/04/03 | 3,510 | 3,620 | 3,500 | 3,610 | 193,600 |
| 2006/03/31 | 3,480 | 3,500 | 3,450 | 3,500 | 121,900 |
| 2006/03/30 | 3,500 | 3,500 | 3,430 | 3,430 | 171,200 |
| 2006/03/29 | 3,320 | 3,460 | 3,280 | 3,460 | 303,800 |
| 2006/03/28 | 3,250 | 3,300 | 3,220 | 3,290 | 170,400 |
| 2006/03/27 | 3,250 | 3,270 | 3,190 | 3,210 | 157,900 |
| 2006/03/24 | 3,290 | 3,290 | 3,220 | 3,240 | 245,600 |
| 2006/03/23 | 3,350 | 3,360 | 3,240 | 3,300 | 221,100 |
| 2006/03/22 | 3,340 | 3,370 | 3,300 | 3,340 | 144,500 |
| 2006/03/20 | 3,210 | 3,340 | 3,210 | 3,330 | 145,800 |
| 2006/03/17 | 3,250 | 3,280 | 3,180 | 3,250 | 259,600 |
| 2006/03/16 | 3,280 | 3,320 | 3,260 | 3,260 | 126,100 |
| 2006/03/15 | 3,310 | 3,330 | 3,280 | 3,320 | 105,700 |
| 2006/03/14 | 3,310 | 3,310 | 3,270 | 3,280 | 153,900 |
| 2006/03/13 | 3,310 | 3,330 | 3,290 | 3,330 | 110,200 |
| 2006/03/10 | 3,240 | 3,300 | 3,220 | 3,280 | 155,100 |
| 2006/03/09 | 3,210 | 3,280 | 3,210 | 3,240 | 177,000 |
| 2006/03/08 | 3,170 | 3,210 | 3,140 | 3,210 | 236,600 |
| 2006/03/07 | 3,150 | 3,190 | 3,080 | 3,160 | 431,200 |
| 2006/03/06 | 3,170 | 3,220 | 3,160 | 3,190 | 299,200 |
| 2006/03/03 | 3,320 | 3,320 | 3,200 | 3,200 | 174,300 |
| 2006/03/02 | 3,390 | 3,430 | 3,300 | 3,310 | 313,400 |
| 2006/03/01 | 3,310 | 3,440 | 3,260 | 3,380 | 263,900 |
| 2006/02/28 | 3,410 | 3,410 | 3,280 | 3,310 | 206,600 |
| 2006/02/27 | 3,460 | 3,480 | 3,340 | 3,340 | 136,800 |
| 2006/02/24 | 3,310 | 3,460 | 3,310 | 3,430 | 306,400 |
| 2006/02/23 | 3,270 | 3,330 | 3,250 | 3,300 | 355,300 |
| 2006/02/22 | 3,390 | 3,390 | 3,240 | 3,250 | 364,500 |
| 2006/02/21 | 3,280 | 3,380 | 3,230 | 3,380 | 243,000 |
| 2006/02/20 | 3,250 | 3,270 | 3,110 | 3,190 | 323,400 |
| 2006/02/17 | 3,440 | 3,460 | 3,260 | 3,300 | 300,300 |
| 2006/02/16 | 3,470 | 3,500 | 3,420 | 3,480 | 226,400 |
| 2006/02/15 | 3,510 | 3,540 | 3,390 | 3,460 | 298,600 |
| 2006/02/14 | 3,250 | 3,510 | 3,210 | 3,490 | 589,900 |
| 2006/02/13 | 3,360 | 3,420 | 3,180 | 3,220 | 539,300 |
| 2006/02/10 | 3,560 | 3,590 | 3,160 | 3,360 | 519,700 |
| 2006/02/09 | 3,610 | 3,650 | 3,560 | 3,560 | 178,000 |
| 2006/02/08 | 3,580 | 3,650 | 3,520 | 3,580 | 425,600 |
| 2006/02/07 | 3,680 | 3,680 | 3,550 | 3,600 | 451,400 |
| 2006/02/06 | 3,730 | 3,750 | 3,650 | 3,680 | 283,700 |
| 2006/02/03 | 3,760 | 3,830 | 3,690 | 3,720 | 346,600 |
| 2006/02/02 | 3,850 | 3,940 | 3,820 | 3,860 | 226,700 |
| 2006/02/01 | 3,870 | 3,870 | 3,790 | 3,810 | 259,500 |
| 2006/01/31 | 4,050 | 4,050 | 3,920 | 3,920 | 211,300 |
| 2006/01/30 | 4,040 | 4,070 | 3,990 | 4,050 | 423,300 |
| 2006/01/27 | 3,770 | 3,900 | 3,720 | 3,890 | 221,100 |
| 2006/01/26 | 3,760 | 3,760 | 3,690 | 3,720 | 183,400 |
| 2006/01/25 | 3,670 | 3,740 | 3,600 | 3,710 | 312,200 |
| 2006/01/24 | 3,550 | 3,660 | 3,510 | 3,660 | 154,100 |
| 2006/01/23 | 3,450 | 3,570 | 3,450 | 3,500 | 186,600 |
| 2006/01/20 | 3,700 | 3,770 | 3,570 | 3,600 | 235,200 |
| 2006/01/19 | 3,510 | 3,700 | 3,430 | 3,660 | 493,600 |
| 2006/01/18 | 3,600 | 3,660 | 3,430 | 3,560 | 357,100 |
| 2006/01/17 | 3,840 | 3,890 | 3,690 | 3,720 | 510,700 |
| 2006/01/16 | 4,060 | 4,070 | 3,930 | 3,930 | 173,700 |
| 2006/01/13 | 3,930 | 4,040 | 3,920 | 4,010 | 418,400 |
| 2006/01/12 | 3,900 | 3,920 | 3,830 | 3,920 | 226,600 |
| 2006/01/11 | 3,940 | 3,960 | 3,800 | 3,930 | 280,900 |
| 2006/01/10 | 3,980 | 4,040 | 3,940 | 3,990 | 244,500 |
| 2006/01/06 | 3,980 | 4,030 | 3,920 | 3,930 | 362,200 |
| 2006/01/05 | 4,010 | 4,060 | 3,960 | 4,030 | 207,300 |
| 2006/01/04 | 4,100 | 4,110 | 3,990 | 4,030 | 157,500 |