博報堂ＤＹホールディングス(2433)の株価時系列情報
博報堂ＤＹホールディングス(2433)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 | 7,760 | 7,760 | 7,700 | 7,730 | 17,030 |
| 2006/12/28 | 7,750 | 7,800 | 7,640 | 7,750 | 53,840 |
| 2006/12/27 | 7,750 | 7,820 | 7,580 | 7,750 | 109,340 |
| 2006/12/26 | 7,590 | 7,670 | 7,520 | 7,670 | 72,660 |
| 2006/12/25 | 7,520 | 7,550 | 7,440 | 7,510 | 47,850 |
| 2006/12/22 | 7,370 | 7,580 | 7,350 | 7,480 | 107,220 |
| 2006/12/21 | 7,440 | 7,500 | 7,350 | 7,420 | 102,260 |
| 2006/12/20 | 7,290 | 7,400 | 7,250 | 7,400 | 69,960 |
| 2006/12/19 | 7,250 | 7,300 | 7,210 | 7,220 | 51,030 |
| 2006/12/18 | 7,210 | 7,310 | 7,150 | 7,260 | 29,600 |
| 2006/12/15 | 7,190 | 7,280 | 7,150 | 7,220 | 45,130 |
| 2006/12/14 | 7,140 | 7,260 | 7,090 | 7,260 | 49,810 |
| 2006/12/13 | 7,120 | 7,170 | 7,080 | 7,130 | 60,770 |
| 2006/12/12 | 7,280 | 7,290 | 7,160 | 7,220 | 55,430 |
| 2006/12/11 | 7,220 | 7,350 | 7,180 | 7,290 | 67,990 |
| 2006/12/08 | 7,260 | 7,290 | 7,180 | 7,200 | 89,760 |
| 2006/12/07 | 7,350 | 7,350 | 7,180 | 7,250 | 91,940 |
| 2006/12/06 | 7,310 | 7,430 | 7,250 | 7,350 | 83,280 |
| 2006/12/05 | 7,280 | 7,320 | 7,180 | 7,220 | 100,960 |
| 2006/12/04 | 7,300 | 7,410 | 7,250 | 7,370 | 58,220 |
| 2006/12/01 | 7,400 | 7,470 | 7,300 | 7,380 | 103,120 |
| 2006/11/30 | 7,300 | 7,340 | 7,210 | 7,340 | 65,080 |
| 2006/11/29 | 7,220 | 7,290 | 7,170 | 7,290 | 55,230 |
| 2006/11/28 | 6,980 | 7,210 | 6,980 | 7,170 | 34,920 |
| 2006/11/27 | 7,000 | 7,140 | 6,960 | 7,130 | 65,540 |
| 2006/11/24 | 7,220 | 7,240 | 6,980 | 7,060 | 91,560 |
| 2006/11/22 | 6,900 | 7,100 | 6,880 | 7,090 | 77,310 |
| 2006/11/21 | 6,940 | 6,980 | 6,800 | 6,980 | 174,390 |
| 2006/11/20 | 7,070 | 7,080 | 6,760 | 6,840 | 128,640 |
| 2006/11/17 | 7,000 | 7,210 | 7,000 | 7,180 | 157,620 |
| 2006/11/16 | 7,020 | 7,100 | 7,000 | 7,010 | 261,420 |
| 2006/11/15 | 6,680 | 6,780 | 6,640 | 6,680 | 89,530 |
| 2006/11/14 | 6,570 | 6,690 | 6,550 | 6,650 | 83,010 |
| 2006/11/13 | 6,450 | 6,550 | 6,380 | 6,530 | 95,220 |
| 2006/11/10 | 6,530 | 6,550 | 6,450 | 6,500 | 103,720 |
| 2006/11/09 | 6,630 | 6,690 | 6,540 | 6,590 | 85,210 |
| 2006/11/08 | 6,700 | 6,720 | 6,590 | 6,630 | 61,820 |
| 2006/11/07 | 6,790 | 6,850 | 6,630 | 6,720 | 89,310 |
| 2006/11/06 | 6,840 | 6,860 | 6,730 | 6,790 | 171,350 |
| 2006/11/02 | 6,710 | 6,770 | 6,580 | 6,710 | 156,550 |
| 2006/11/01 | 6,850 | 6,850 | 6,680 | 6,730 | 111,440 |
| 2006/10/31 | 6,880 | 6,960 | 6,840 | 6,870 | 96,600 |
| 2006/10/30 | 6,960 | 6,960 | 6,810 | 6,880 | 83,360 |
| 2006/10/27 | 7,070 | 7,100 | 6,940 | 6,950 | 152,890 |
| 2006/10/26 | 7,180 | 7,190 | 6,980 | 7,050 | 158,050 |
| 2006/10/25 | 7,160 | 7,190 | 7,100 | 7,140 | 109,200 |
| 2006/10/24 | 7,350 | 7,350 | 7,150 | 7,170 | 134,450 |
| 2006/10/23 | 7,190 | 7,290 | 7,140 | 7,290 | 66,910 |
| 2006/10/20 | 7,100 | 7,200 | 7,100 | 7,190 | 101,520 |
| 2006/10/19 | 7,350 | 7,400 | 7,280 | 7,290 | 76,920 |
| 2006/10/18 | 7,200 | 7,330 | 7,140 | 7,300 | 58,240 |
| 2006/10/17 | 7,330 | 7,330 | 7,160 | 7,290 | 61,670 |
| 2006/10/16 | 7,430 | 7,450 | 7,310 | 7,320 | 56,000 |
| 2006/10/13 | 7,250 | 7,390 | 7,220 | 7,370 | 74,800 |
| 2006/10/12 | 7,230 | 7,320 | 7,140 | 7,230 | 80,080 |
| 2006/10/11 | 7,620 | 7,620 | 7,360 | 7,390 | 43,290 |
| 2006/10/10 | 7,670 | 7,720 | 7,500 | 7,590 | 64,060 |
| 2006/10/06 | 7,810 | 7,840 | 7,670 | 7,750 | 27,740 |
| 2006/10/05 | 7,720 | 7,850 | 7,690 | 7,840 | 58,340 |
| 2006/10/04 | 7,850 | 7,850 | 7,570 | 7,680 | 62,850 |
| 2006/10/03 | 7,790 | 7,840 | 7,740 | 7,810 | 66,160 |
| 2006/10/02 | 7,710 | 7,790 | 7,590 | 7,710 | 46,230 |
| 2006/09/29 | 7,710 | 7,760 | 7,650 | 7,710 | 36,990 |
| 2006/09/28 | 7,660 | 7,740 | 7,580 | 7,740 | 37,550 |
| 2006/09/27 | 7,470 | 7,650 | 7,450 | 7,610 | 62,600 |
| 2006/09/26 | 7,460 | 7,470 | 7,350 | 7,390 | 25,640 |
| 2006/09/25 | 7,600 | 7,610 | 7,100 | 7,430 | 99,080 |
| 2006/09/22 | 7,500 | 7,530 | 7,410 | 7,440 | 36,200 |
| 2006/09/21 | 7,610 | 7,620 | 7,440 | 7,580 | 36,770 |
| 2006/09/20 | 7,710 | 7,740 | 7,510 | 7,560 | 68,960 |
| 2006/09/19 | 7,740 | 7,890 | 7,700 | 7,740 | 46,510 |
| 2006/09/15 | 7,690 | 7,720 | 7,610 | 7,640 | 51,280 |
| 2006/09/14 | 7,640 | 7,800 | 7,630 | 7,700 | 56,730 |
| 2006/09/13 | 7,830 | 7,830 | 7,640 | 7,640 | 62,860 |
| 2006/09/12 | 7,850 | 7,900 | 7,760 | 7,800 | 38,490 |
| 2006/09/11 | 7,870 | 7,920 | 7,840 | 7,850 | 39,350 |
| 2006/09/08 | 7,860 | 8,000 | 7,820 | 7,950 | 74,020 |
| 2006/09/07 | 7,980 | 7,980 | 7,830 | 7,860 | 52,090 |
| 2006/09/06 | 8,170 | 8,200 | 8,100 | 8,110 | 46,960 |
| 2006/09/05 | 8,060 | 8,140 | 7,990 | 8,110 | 57,600 |
| 2006/09/04 | 7,930 | 8,100 | 7,890 | 8,030 | 61,080 |
| 2006/09/01 | 7,860 | 7,970 | 7,780 | 7,920 | 54,850 |
| 2006/08/31 | 7,800 | 7,890 | 7,790 | 7,860 | 51,730 |
| 2006/08/30 | 7,800 | 7,830 | 7,730 | 7,800 | 43,060 |
| 2006/08/29 | 7,800 | 7,800 | 7,700 | 7,740 | 40,830 |
| 2006/08/28 | 7,810 | 7,870 | 7,730 | 7,730 | 43,050 |
| 2006/08/25 | 7,860 | 7,890 | 7,760 | 7,800 | 82,960 |
| 2006/08/24 | 7,870 | 7,900 | 7,730 | 7,790 | 91,830 |
| 2006/08/23 | 8,000 | 8,070 | 7,780 | 7,910 | 122,210 |
| 2006/08/22 | 8,030 | 8,070 | 7,960 | 8,070 | 45,790 |
| 2006/08/21 | 8,110 | 8,160 | 7,980 | 8,000 | 53,220 |
| 2006/08/18 | 8,150 | 8,190 | 8,020 | 8,140 | 65,900 |
| 2006/08/17 | 8,000 | 8,220 | 7,910 | 8,130 | 177,220 |
| 2006/08/16 | 8,030 | 8,050 | 7,860 | 7,970 | 98,040 |
| 2006/08/15 | 7,950 | 8,020 | 7,950 | 8,010 | 62,040 |
| 2006/08/14 | 7,950 | 8,000 | 7,850 | 7,950 | 29,480 |
| 2006/08/11 | 7,900 | 7,960 | 7,790 | 7,850 | 53,870 |
| 2006/08/10 | 8,120 | 8,120 | 7,980 | 8,000 | 33,040 |
| 2006/08/09 | 8,000 | 8,050 | 7,800 | 8,050 | 42,840 |
| 2006/08/08 | 7,980 | 8,000 | 7,760 | 7,990 | 76,800 |
| 2006/08/07 | 8,060 | 8,160 | 7,970 | 7,970 | 55,440 |
| 2006/08/04 | 8,210 | 8,210 | 7,930 | 7,980 | 102,280 |
| 2006/08/03 | 8,300 | 8,330 | 8,070 | 8,210 | 52,820 |
| 2006/08/02 | 8,300 | 8,380 | 8,210 | 8,320 | 50,250 |
| 2006/08/01 | 8,380 | 8,430 | 8,250 | 8,270 | 33,060 |
| 2006/07/31 | 8,440 | 8,440 | 8,350 | 8,350 | 35,130 |
| 2006/07/28 | 8,390 | 8,400 | 8,140 | 8,320 | 30,960 |
| 2006/07/27 | 8,340 | 8,360 | 8,220 | 8,290 | 54,870 |
| 2006/07/26 | 8,420 | 8,420 | 8,080 | 8,140 | 64,470 |
| 2006/07/25 | 8,340 | 8,410 | 8,260 | 8,380 | 30,080 |
| 2006/07/24 | 8,060 | 8,290 | 8,060 | 8,230 | 43,470 |
| 2006/07/21 | 8,150 | 8,340 | 8,150 | 8,230 | 39,420 |
| 2006/07/20 | 8,220 | 8,350 | 8,200 | 8,240 | 41,010 |
| 2006/07/19 | 8,140 | 8,270 | 8,050 | 8,060 | 63,640 |
| 2006/07/18 | 8,400 | 8,480 | 8,110 | 8,130 | 58,090 |
| 2006/07/14 | 8,380 | 8,560 | 8,380 | 8,500 | 98,690 |
| 2006/07/13 | 8,480 | 8,620 | 8,390 | 8,580 | 43,790 |
| 2006/07/12 | 8,770 | 8,830 | 8,560 | 8,600 | 70,310 |
| 2006/07/11 | 8,740 | 8,930 | 8,670 | 8,770 | 70,190 |
| 2006/07/10 | 8,570 | 8,750 | 8,420 | 8,750 | 65,460 |
| 2006/07/07 | 8,580 | 8,640 | 8,530 | 8,560 | 32,130 |
| 2006/07/06 | 8,640 | 8,640 | 8,430 | 8,520 | 69,260 |
| 2006/07/05 | 8,560 | 8,680 | 8,510 | 8,600 | 72,580 |
| 2006/07/04 | 8,520 | 8,750 | 8,450 | 8,660 | 81,090 |
| 2006/07/03 | 8,510 | 8,510 | 8,400 | 8,420 | 24,300 |
| 2006/06/30 | 8,400 | 8,530 | 8,300 | 8,420 | 102,580 |
| 2006/06/29 | 8,210 | 8,300 | 8,150 | 8,300 | 113,130 |
| 2006/06/28 | 8,300 | 8,300 | 8,090 | 8,200 | 120,410 |
| 2006/06/27 | 8,450 | 8,450 | 8,340 | 8,380 | 57,040 |
| 2006/06/26 | 8,640 | 8,640 | 8,300 | 8,400 | 98,280 |
| 2006/06/23 | 8,690 | 8,790 | 8,400 | 8,540 | 105,970 |
| 2006/06/22 | 8,700 | 8,970 | 8,650 | 8,890 | 106,610 |
| 2006/06/21 | 8,550 | 8,570 | 8,460 | 8,550 | 65,150 |
| 2006/06/20 | 8,530 | 8,530 | 8,430 | 8,490 | 35,730 |
| 2006/06/19 | 8,800 | 8,830 | 8,330 | 8,470 | 160,900 |
| 2006/06/16 | 8,930 | 9,140 | 8,840 | 8,860 | 89,950 |
| 2006/06/15 | 8,740 | 8,870 | 8,640 | 8,780 | 56,500 |
| 2006/06/14 | 8,330 | 8,880 | 8,320 | 8,740 | 130,250 |
| 2006/06/13 | 8,610 | 8,640 | 8,260 | 8,270 | 64,350 |
| 2006/06/12 | 8,650 | 8,790 | 8,590 | 8,640 | 57,290 |
| 2006/06/09 | 8,650 | 8,860 | 8,580 | 8,750 | 122,890 |
| 2006/06/08 | 8,210 | 8,470 | 7,980 | 8,350 | 113,000 |
| 2006/06/07 | 8,500 | 8,560 | 8,360 | 8,410 | 47,630 |
| 2006/06/06 | 8,700 | 8,730 | 8,550 | 8,560 | 40,210 |
| 2006/06/05 | 8,690 | 8,780 | 8,630 | 8,690 | 45,440 |
| 2006/06/02 | 8,700 | 8,760 | 8,360 | 8,680 | 71,060 |
| 2006/06/01 | 9,050 | 9,090 | 8,700 | 8,740 | 88,610 |
| 2006/05/31 | 8,730 | 8,850 | 8,640 | 8,850 | 110,130 |
| 2006/05/30 | 8,800 | 8,850 | 8,670 | 8,740 | 29,370 |
| 2006/05/29 | 8,900 | 8,930 | 8,750 | 8,850 | 40,160 |
| 2006/05/26 | 9,000 | 9,090 | 8,840 | 8,900 | 48,230 |
| 2006/05/25 | 9,090 | 9,100 | 8,820 | 8,860 | 45,100 |
| 2006/05/24 | 8,930 | 9,090 | 8,810 | 9,050 | 53,300 |
| 2006/05/23 | 9,000 | 9,150 | 8,840 | 8,920 | 47,780 |
| 2006/05/22 | 9,200 | 9,350 | 8,910 | 8,950 | 65,760 |
| 2006/05/19 | 9,090 | 9,130 | 8,910 | 9,130 | 51,430 |
| 2006/05/18 | 9,200 | 9,420 | 9,090 | 9,230 | 72,340 |
| 2006/05/17 | 9,250 | 9,570 | 9,220 | 9,350 | 139,830 |
| 2006/05/16 | 9,660 | 9,760 | 9,390 | 9,450 | 89,610 |
| 2006/05/15 | 9,610 | 9,820 | 9,590 | 9,670 | 80,580 |
| 2006/05/12 | 9,750 | 9,790 | 9,500 | 9,610 | 75,450 |
| 2006/05/11 | 10,000 | 10,160 | 9,880 | 9,950 | 121,910 |
| 2006/05/10 | 10,000 | 10,040 | 9,800 | 9,870 | 95,130 |
| 2006/05/09 | 10,100 | 10,150 | 9,960 | 10,040 | 148,230 |
| 2006/05/08 | 10,420 | 10,570 | 9,930 | 10,000 | 203,630 |
| 2006/05/02 | 10,660 | 10,800 | 10,580 | 10,620 | 102,860 |
| 2006/05/01 | 10,630 | 10,700 | 10,580 | 10,600 | 77,670 |
| 2006/04/28 | 10,620 | 10,820 | 10,330 | 10,770 | 97,190 |
| 2006/04/27 | 10,270 | 10,800 | 10,260 | 10,780 | 152,470 |
| 2006/04/26 | 10,190 | 10,270 | 9,970 | 10,260 | 111,320 |
| 2006/04/25 | 10,150 | 10,260 | 10,040 | 10,180 | 107,090 |
| 2006/04/24 | 9,990 | 10,300 | 9,920 | 10,150 | 126,650 |
| 2006/04/21 | 10,000 | 10,010 | 9,890 | 10,010 | 67,340 |
| 2006/04/20 | 9,820 | 9,990 | 9,770 | 9,920 | 45,690 |
| 2006/04/19 | 10,000 | 10,090 | 9,850 | 10,020 | 81,890 |
| 2006/04/18 | 9,710 | 9,830 | 9,610 | 9,820 | 21,370 |
| 2006/04/17 | 9,850 | 9,930 | 9,710 | 9,710 | 29,590 |
| 2006/04/14 | 9,860 | 9,880 | 9,750 | 9,770 | 39,090 |
| 2006/04/13 | 9,770 | 9,900 | 9,730 | 9,860 | 25,720 |
| 2006/04/12 | 9,910 | 9,970 | 9,740 | 9,760 | 26,420 |
| 2006/04/11 | 10,120 | 10,160 | 9,700 | 9,900 | 62,000 |
| 2006/04/10 | 10,000 | 10,100 | 9,940 | 10,050 | 35,120 |
| 2006/04/07 | 10,000 | 10,070 | 9,920 | 10,010 | 64,130 |
| 2006/04/06 | 9,850 | 9,960 | 9,820 | 9,950 | 56,930 |
| 2006/04/05 | 9,720 | 9,880 | 9,670 | 9,720 | 64,160 |
| 2006/04/04 | 9,910 | 9,910 | 9,670 | 9,670 | 74,310 |
| 2006/04/03 | 9,860 | 9,900 | 9,610 | 9,810 | 135,280 |
| 2006/03/31 | 9,900 | 9,980 | 9,670 | 9,850 | 72,590 |
| 2006/03/30 | 10,010 | 10,120 | 9,950 | 10,050 | 93,460 |
| 2006/03/29 | 9,700 | 10,040 | 9,700 | 10,020 | 91,840 |
| 2006/03/28 | 9,520 | 9,740 | 9,440 | 9,700 | 54,340 |
| 2006/03/27 | 9,690 | 9,690 | 9,370 | 9,500 | 41,950 |
| 2006/03/24 | 9,550 | 9,600 | 9,480 | 9,510 | 53,300 |
| 2006/03/23 | 9,500 | 9,580 | 9,380 | 9,510 | 53,340 |
| 2006/03/22 | 9,400 | 9,600 | 9,370 | 9,500 | 78,500 |
| 2006/03/20 | 9,240 | 9,390 | 9,190 | 9,230 | 35,780 |
| 2006/03/17 | 9,190 | 9,230 | 8,960 | 9,160 | 59,090 |
| 2006/03/16 | 9,290 | 9,360 | 9,070 | 9,100 | 55,690 |
| 2006/03/15 | 9,150 | 9,260 | 9,050 | 9,240 | 45,650 |
| 2006/03/14 | 9,350 | 9,490 | 9,110 | 9,150 | 65,510 |
| 2006/03/13 | 9,440 | 9,600 | 9,400 | 9,450 | 42,170 |
| 2006/03/10 | 9,120 | 9,360 | 9,120 | 9,190 | 70,300 |
| 2006/03/09 | 8,850 | 9,170 | 8,850 | 9,170 | 87,990 |
| 2006/03/08 | 8,850 | 9,060 | 8,770 | 8,830 | 76,230 |
| 2006/03/07 | 9,010 | 9,130 | 9,000 | 9,030 | 30,950 |
| 2006/03/06 | 9,100 | 9,210 | 9,010 | 9,190 | 39,760 |
| 2006/03/03 | 9,020 | 9,130 | 8,790 | 9,010 | 94,770 |
| 2006/03/02 | 9,160 | 9,170 | 8,920 | 9,120 | 148,970 |
| 2006/03/01 | 9,300 | 9,330 | 9,170 | 9,260 | 96,170 |
| 2006/02/28 | 9,270 | 9,520 | 9,230 | 9,430 | 84,000 |
| 2006/02/27 | 9,520 | 9,900 | 9,300 | 9,300 | 83,200 |
| 2006/02/24 | 9,840 | 9,840 | 9,430 | 9,530 | 92,000 |
| 2006/02/23 | 9,530 | 10,100 | 9,430 | 9,850 | 171,100 |
| 2006/02/22 | 9,320 | 9,490 | 9,270 | 9,430 | 85,300 |
| 2006/02/21 | 9,160 | 9,450 | 9,130 | 9,420 | 55,700 |
| 2006/02/20 | 9,320 | 9,380 | 9,100 | 9,230 | 99,400 |
| 2006/02/17 | 9,300 | 9,300 | 9,060 | 9,240 | 64,100 |
| 2006/02/16 | 9,180 | 9,330 | 9,180 | 9,210 | 55,700 |
| 2006/02/15 | 9,150 | 9,400 | 9,000 | 9,280 | 122,000 |
| 2006/02/14 | 9,180 | 9,430 | 9,010 | 9,330 | 131,900 |
| 2006/02/13 | 9,510 | 9,530 | 9,330 | 9,480 | 174,200 |
| 2006/02/10 | 9,810 | 9,960 | 9,600 | 9,950 | 214,200 |
| 2006/02/09 | 9,700 | 10,510 | 9,600 | 10,210 | 260,100 |
| 2006/02/08 | 9,400 | 9,780 | 9,400 | 9,780 | 152,000 |
| 2006/02/07 | 9,420 | 9,540 | 9,300 | 9,490 | 65,300 |
| 2006/02/06 | 9,230 | 9,380 | 9,140 | 9,330 | 50,800 |
| 2006/02/03 | 9,250 | 9,260 | 9,090 | 9,130 | 52,700 |
| 2006/02/02 | 9,180 | 9,290 | 9,120 | 9,160 | 208,400 |
| 2006/02/01 | 9,260 | 9,390 | 9,050 | 9,080 | 144,100 |
| 2006/01/31 | 9,400 | 9,540 | 9,160 | 9,160 | 185,600 |
| 2006/01/30 | 8,980 | 9,420 | 8,950 | 9,240 | 175,000 |
| 2006/01/27 | 8,770 | 8,880 | 8,680 | 8,880 | 100,700 |
| 2006/01/26 | 8,770 | 8,770 | 8,520 | 8,620 | 94,900 |
| 2006/01/25 | 8,500 | 8,770 | 8,500 | 8,720 | 128,500 |
| 2006/01/24 | 8,400 | 8,600 | 8,320 | 8,540 | 62,600 |
| 2006/01/23 | 8,300 | 8,430 | 8,250 | 8,370 | 73,700 |
| 2006/01/20 | 8,410 | 8,470 | 8,360 | 8,400 | 76,500 |
| 2006/01/19 | 8,380 | 8,490 | 8,260 | 8,400 | 138,300 |
| 2006/01/18 | 8,400 | 8,410 | 8,100 | 8,260 | 196,600 |
| 2006/01/17 | 8,560 | 8,690 | 8,450 | 8,490 | 122,900 |
| 2006/01/16 | 8,450 | 8,800 | 8,440 | 8,660 | 100,900 |
| 2006/01/13 | 8,550 | 8,550 | 8,470 | 8,470 | 78,000 |
| 2006/01/12 | 8,310 | 8,470 | 8,260 | 8,470 | 72,900 |
| 2006/01/11 | 8,310 | 8,380 | 8,230 | 8,380 | 97,500 |
| 2006/01/10 | 8,400 | 8,450 | 8,240 | 8,300 | 56,700 |
| 2006/01/06 | 8,590 | 8,590 | 8,370 | 8,470 | 118,700 |
| 2006/01/05 | 8,400 | 8,690 | 8,400 | 8,590 | 159,800 |
| 2006/01/04 | 8,320 | 8,360 | 8,160 | 8,280 | 42,900 |