ローソン(2651)の株価時系列情報
ローソン(2651)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 | 4,290 | 4,290 | 4,250 | 4,260 | 113,500 |
| 2006/12/28 | 4,250 | 4,280 | 4,240 | 4,260 | 341,700 |
| 2006/12/27 | 4,210 | 4,230 | 4,200 | 4,200 | 131,400 |
| 2006/12/26 | 4,200 | 4,230 | 4,180 | 4,200 | 195,100 |
| 2006/12/25 | 4,190 | 4,210 | 4,170 | 4,170 | 164,200 |
| 2006/12/22 | 4,130 | 4,210 | 4,130 | 4,180 | 408,000 |
| 2006/12/21 | 4,150 | 4,180 | 4,130 | 4,160 | 257,300 |
| 2006/12/20 | 4,110 | 4,170 | 4,090 | 4,150 | 353,400 |
| 2006/12/19 | 4,120 | 4,130 | 4,080 | 4,080 | 190,700 |
| 2006/12/18 | 4,100 | 4,130 | 4,090 | 4,120 | 160,800 |
| 2006/12/15 | 4,120 | 4,160 | 4,110 | 4,140 | 249,100 |
| 2006/12/14 | 4,100 | 4,140 | 4,090 | 4,110 | 284,200 |
| 2006/12/13 | 4,080 | 4,110 | 4,070 | 4,090 | 244,900 |
| 2006/12/12 | 4,090 | 4,140 | 4,070 | 4,080 | 351,400 |
| 2006/12/11 | 4,080 | 4,100 | 4,050 | 4,050 | 254,700 |
| 2006/12/08 | 4,130 | 4,160 | 4,070 | 4,070 | 501,300 |
| 2006/12/07 | 4,090 | 4,110 | 4,070 | 4,090 | 307,900 |
| 2006/12/06 | 4,010 | 4,070 | 4,000 | 4,060 | 349,600 |
| 2006/12/05 | 4,010 | 4,030 | 3,990 | 4,000 | 707,100 |
| 2006/12/04 | 4,040 | 4,040 | 4,010 | 4,010 | 660,400 |
| 2006/12/01 | 4,030 | 4,040 | 4,020 | 4,030 | 268,500 |
| 2006/11/30 | 4,040 | 4,070 | 4,030 | 4,050 | 517,900 |
| 2006/11/29 | 4,000 | 4,050 | 3,990 | 4,040 | 521,800 |
| 2006/11/28 | 3,950 | 4,000 | 3,930 | 3,990 | 503,500 |
| 2006/11/27 | 3,920 | 4,000 | 3,910 | 4,000 | 979,500 |
| 2006/11/24 | 3,930 | 3,940 | 3,910 | 3,940 | 425,500 |
| 2006/11/22 | 3,880 | 3,940 | 3,860 | 3,940 | 402,900 |
| 2006/11/21 | 3,910 | 3,910 | 3,850 | 3,880 | 606,600 |
| 2006/11/20 | 3,950 | 3,970 | 3,890 | 3,930 | 492,300 |
| 2006/11/17 | 3,950 | 3,960 | 3,930 | 3,940 | 280,100 |
| 2006/11/16 | 3,970 | 4,000 | 3,960 | 3,970 | 227,600 |
| 2006/11/15 | 4,040 | 4,060 | 3,980 | 3,980 | 360,600 |
| 2006/11/14 | 4,020 | 4,040 | 4,000 | 4,030 | 327,200 |
| 2006/11/13 | 3,970 | 4,000 | 3,960 | 3,970 | 356,400 |
| 2006/11/10 | 3,970 | 3,990 | 3,950 | 3,970 | 301,100 |
| 2006/11/09 | 3,990 | 4,020 | 3,970 | 3,970 | 404,300 |
| 2006/11/08 | 4,020 | 4,030 | 3,970 | 3,970 | 527,200 |
| 2006/11/07 | 4,030 | 4,050 | 4,010 | 4,030 | 328,000 |
| 2006/11/06 | 3,990 | 4,020 | 3,970 | 3,990 | 442,200 |
| 2006/11/02 | 3,990 | 3,990 | 3,970 | 3,980 | 294,400 |
| 2006/11/01 | 3,980 | 3,980 | 3,950 | 3,970 | 291,600 |
| 2006/10/31 | 4,010 | 4,010 | 3,960 | 3,970 | 362,400 |
| 2006/10/30 | 3,950 | 4,000 | 3,950 | 3,970 | 351,100 |
| 2006/10/27 | 4,010 | 4,010 | 3,960 | 3,970 | 543,500 |
| 2006/10/26 | 4,020 | 4,040 | 3,980 | 4,010 | 535,400 |
| 2006/10/25 | 4,050 | 4,060 | 4,010 | 4,010 | 322,800 |
| 2006/10/24 | 4,040 | 4,070 | 4,040 | 4,070 | 320,200 |
| 2006/10/23 | 4,040 | 4,070 | 4,010 | 4,060 | 420,100 |
| 2006/10/20 | 4,020 | 4,100 | 4,010 | 4,050 | 451,300 |
| 2006/10/19 | 3,980 | 4,020 | 3,960 | 4,010 | 485,800 |
| 2006/10/18 | 3,970 | 3,990 | 3,930 | 3,980 | 604,600 |
| 2006/10/17 | 4,010 | 4,020 | 3,940 | 3,960 | 737,600 |
| 2006/10/16 | 4,040 | 4,040 | 4,020 | 4,030 | 315,900 |
| 2006/10/13 | 4,050 | 4,090 | 4,000 | 4,030 | 736,800 |
| 2006/10/12 | 4,050 | 4,060 | 3,980 | 4,020 | 645,300 |
| 2006/10/11 | 4,090 | 4,090 | 3,990 | 4,020 | 784,200 |
| 2006/10/10 | 4,100 | 4,110 | 4,070 | 4,100 | 572,800 |
| 2006/10/06 | 4,120 | 4,130 | 4,080 | 4,100 | 350,800 |
| 2006/10/05 | 4,150 | 4,160 | 4,120 | 4,160 | 329,400 |
| 2006/10/04 | 4,130 | 4,160 | 4,090 | 4,110 | 234,500 |
| 2006/10/03 | 4,140 | 4,170 | 4,090 | 4,140 | 238,000 |
| 2006/10/02 | 4,160 | 4,180 | 4,130 | 4,170 | 235,300 |
| 2006/09/29 | 4,130 | 4,160 | 4,110 | 4,150 | 341,400 |
| 2006/09/28 | 4,110 | 4,110 | 4,080 | 4,100 | 295,100 |
| 2006/09/27 | 4,030 | 4,110 | 4,030 | 4,100 | 592,200 |
| 2006/09/26 | 4,030 | 4,050 | 3,960 | 4,020 | 667,100 |
| 2006/09/25 | 4,060 | 4,070 | 4,000 | 4,060 | 344,900 |
| 2006/09/22 | 3,980 | 4,050 | 3,970 | 4,030 | 326,700 |
| 2006/09/21 | 3,990 | 4,030 | 3,970 | 4,010 | 296,400 |
| 2006/09/20 | 4,020 | 4,030 | 3,970 | 3,990 | 498,600 |
| 2006/09/19 | 4,090 | 4,100 | 4,040 | 4,070 | 369,800 |
| 2006/09/15 | 4,010 | 4,160 | 4,000 | 4,110 | 715,500 |
| 2006/09/14 | 4,000 | 4,030 | 3,980 | 4,010 | 292,400 |
| 2006/09/13 | 3,990 | 4,020 | 3,960 | 3,990 | 430,000 |
| 2006/09/12 | 3,990 | 3,990 | 3,940 | 3,950 | 348,800 |
| 2006/09/11 | 4,030 | 4,030 | 3,940 | 3,970 | 429,700 |
| 2006/09/08 | 3,980 | 4,040 | 3,980 | 4,030 | 550,700 |
| 2006/09/07 | 4,080 | 4,090 | 4,020 | 4,030 | 262,600 |
| 2006/09/06 | 4,100 | 4,120 | 4,050 | 4,070 | 441,900 |
| 2006/09/05 | 4,160 | 4,160 | 4,120 | 4,140 | 566,500 |
| 2006/09/04 | 4,040 | 4,220 | 4,020 | 4,180 | 1,239,500 |
| 2006/09/01 | 4,060 | 4,070 | 4,020 | 4,050 | 270,200 |
| 2006/08/31 | 3,990 | 4,100 | 3,990 | 4,100 | 495,400 |
| 2006/08/30 | 3,980 | 4,060 | 3,970 | 4,030 | 410,900 |
| 2006/08/29 | 4,010 | 4,010 | 3,970 | 4,000 | 254,200 |
| 2006/08/28 | 4,000 | 4,040 | 3,990 | 4,020 | 422,800 |
| 2006/08/25 | 4,110 | 4,140 | 4,080 | 4,080 | 555,500 |
| 2006/08/24 | 4,080 | 4,140 | 4,050 | 4,100 | 567,800 |
| 2006/08/23 | 4,050 | 4,080 | 4,040 | 4,060 | 295,200 |
| 2006/08/22 | 4,020 | 4,090 | 4,000 | 4,060 | 490,900 |
| 2006/08/21 | 4,040 | 4,050 | 4,000 | 4,000 | 312,500 |
| 2006/08/18 | 4,020 | 4,040 | 4,010 | 4,030 | 316,700 |
| 2006/08/17 | 4,020 | 4,040 | 4,000 | 4,000 | 359,900 |
| 2006/08/16 | 3,980 | 4,020 | 3,980 | 4,000 | 753,600 |
| 2006/08/15 | 3,970 | 3,990 | 3,960 | 3,970 | 433,700 |
| 2006/08/14 | 3,920 | 4,000 | 3,920 | 3,990 | 745,600 |
| 2006/08/11 | 3,910 | 3,950 | 3,900 | 3,940 | 460,300 |
| 2006/08/10 | 3,870 | 3,950 | 3,860 | 3,920 | 735,000 |
| 2006/08/09 | 3,870 | 3,890 | 3,850 | 3,860 | 490,700 |
| 2006/08/08 | 3,890 | 3,900 | 3,860 | 3,890 | 443,900 |
| 2006/08/07 | 3,920 | 3,940 | 3,900 | 3,910 | 260,600 |
| 2006/08/04 | 3,920 | 3,920 | 3,900 | 3,910 | 241,300 |
| 2006/08/03 | 3,920 | 3,930 | 3,910 | 3,920 | 265,600 |
| 2006/08/02 | 3,920 | 3,950 | 3,890 | 3,930 | 387,600 |
| 2006/08/01 | 3,900 | 3,960 | 3,890 | 3,940 | 674,000 |
| 2006/07/31 | 3,900 | 3,930 | 3,880 | 3,910 | 491,100 |
| 2006/07/28 | 3,870 | 3,890 | 3,850 | 3,880 | 312,600 |
| 2006/07/27 | 3,860 | 3,860 | 3,810 | 3,860 | 498,900 |
| 2006/07/26 | 3,920 | 3,920 | 3,860 | 3,880 | 226,800 |
| 2006/07/25 | 3,900 | 3,920 | 3,870 | 3,910 | 422,900 |
| 2006/07/24 | 3,870 | 3,910 | 3,830 | 3,870 | 693,800 |
| 2006/07/21 | 3,890 | 3,910 | 3,870 | 3,890 | 505,300 |
| 2006/07/20 | 3,950 | 3,980 | 3,910 | 3,920 | 378,500 |
| 2006/07/19 | 4,000 | 4,010 | 3,920 | 3,920 | 625,900 |
| 2006/07/18 | 3,960 | 4,000 | 3,880 | 3,900 | 533,500 |
| 2006/07/14 | 3,970 | 4,040 | 3,960 | 4,010 | 566,300 |
| 2006/07/13 | 3,990 | 4,030 | 3,970 | 4,000 | 564,200 |
| 2006/07/12 | 4,060 | 4,120 | 4,030 | 4,040 | 860,200 |
| 2006/07/11 | 4,030 | 4,070 | 4,020 | 4,030 | 441,900 |
| 2006/07/10 | 4,000 | 4,050 | 3,990 | 4,040 | 570,400 |
| 2006/07/07 | 4,040 | 4,070 | 4,010 | 4,010 | 267,000 |
| 2006/07/06 | 4,050 | 4,070 | 3,950 | 4,030 | 868,000 |
| 2006/07/05 | 4,140 | 4,150 | 4,080 | 4,100 | 511,900 |
| 2006/07/04 | 4,200 | 4,230 | 4,170 | 4,190 | 338,800 |
| 2006/07/03 | 4,160 | 4,240 | 4,100 | 4,190 | 452,300 |
| 2006/06/30 | 4,140 | 4,170 | 4,110 | 4,170 | 355,000 |
| 2006/06/29 | 4,070 | 4,130 | 4,060 | 4,090 | 461,700 |
| 2006/06/28 | 4,070 | 4,150 | 4,070 | 4,090 | 378,100 |
| 2006/06/27 | 4,170 | 4,170 | 4,080 | 4,120 | 332,100 |
| 2006/06/26 | 4,180 | 4,210 | 4,110 | 4,170 | 471,000 |
| 2006/06/23 | 4,270 | 4,270 | 4,180 | 4,240 | 465,100 |
| 2006/06/22 | 4,190 | 4,310 | 4,160 | 4,260 | 878,700 |
| 2006/06/21 | 4,160 | 4,200 | 4,100 | 4,140 | 891,400 |
| 2006/06/20 | 4,040 | 4,160 | 4,020 | 4,110 | 961,700 |
| 2006/06/19 | 3,970 | 4,070 | 3,960 | 3,990 | 297,000 |
| 2006/06/16 | 3,980 | 4,020 | 3,960 | 4,000 | 415,900 |
| 2006/06/15 | 3,880 | 3,960 | 3,860 | 3,960 | 553,700 |
| 2006/06/14 | 3,870 | 3,960 | 3,830 | 3,930 | 374,100 |
| 2006/06/13 | 3,980 | 3,990 | 3,930 | 3,930 | 359,700 |
| 2006/06/12 | 3,930 | 4,000 | 3,910 | 3,990 | 552,400 |
| 2006/06/09 | 3,890 | 3,890 | 3,800 | 3,880 | 618,400 |
| 2006/06/08 | 4,010 | 4,010 | 3,860 | 3,880 | 436,600 |
| 2006/06/07 | 4,030 | 4,050 | 3,970 | 4,000 | 386,000 |
| 2006/06/06 | 4,050 | 4,060 | 4,010 | 4,030 | 175,000 |
| 2006/06/05 | 4,050 | 4,110 | 4,040 | 4,070 | 306,000 |
| 2006/06/02 | 4,150 | 4,160 | 4,010 | 4,100 | 414,500 |
| 2006/06/01 | 4,130 | 4,130 | 4,080 | 4,090 | 176,900 |
| 2006/05/31 | 4,090 | 4,090 | 4,050 | 4,080 | 338,800 |
| 2006/05/30 | 4,140 | 4,150 | 4,090 | 4,110 | 237,300 |
| 2006/05/29 | 4,150 | 4,160 | 4,110 | 4,150 | 315,900 |
| 2006/05/26 | 4,130 | 4,170 | 4,100 | 4,150 | 369,700 |
| 2006/05/25 | 4,180 | 4,180 | 4,110 | 4,120 | 407,800 |
| 2006/05/24 | 4,170 | 4,180 | 4,090 | 4,170 | 419,900 |
| 2006/05/23 | 4,160 | 4,190 | 4,140 | 4,160 | 479,700 |
| 2006/05/22 | 4,200 | 4,250 | 4,190 | 4,190 | 1,082,700 |
| 2006/05/19 | 4,180 | 4,250 | 4,160 | 4,220 | 722,000 |
| 2006/05/18 | 4,200 | 4,240 | 4,150 | 4,230 | 849,100 |
| 2006/05/17 | 4,300 | 4,340 | 4,210 | 4,300 | 899,600 |
| 2006/05/16 | 4,400 | 4,420 | 4,310 | 4,310 | 408,800 |
| 2006/05/15 | 4,330 | 4,400 | 4,320 | 4,380 | 548,000 |
| 2006/05/12 | 4,440 | 4,460 | 4,410 | 4,430 | 673,100 |
| 2006/05/11 | 4,400 | 4,430 | 4,380 | 4,430 | 383,800 |
| 2006/05/10 | 4,390 | 4,390 | 4,340 | 4,380 | 663,300 |
| 2006/05/09 | 4,440 | 4,440 | 4,410 | 4,420 | 455,200 |
| 2006/05/08 | 4,400 | 4,430 | 4,370 | 4,400 | 481,600 |
| 2006/05/02 | 4,340 | 4,410 | 4,330 | 4,360 | 411,100 |
| 2006/05/01 | 4,360 | 4,390 | 4,350 | 4,350 | 365,400 |
| 2006/04/28 | 4,290 | 4,340 | 4,280 | 4,320 | 426,200 |
| 2006/04/27 | 4,310 | 4,330 | 4,290 | 4,320 | 311,800 |
| 2006/04/26 | 4,360 | 4,360 | 4,300 | 4,320 | 519,400 |
| 2006/04/25 | 4,300 | 4,360 | 4,280 | 4,350 | 555,800 |
| 2006/04/24 | 4,390 | 4,400 | 4,270 | 4,270 | 752,700 |
| 2006/04/21 | 4,480 | 4,480 | 4,410 | 4,440 | 444,300 |
| 2006/04/20 | 4,470 | 4,510 | 4,460 | 4,500 | 679,200 |
| 2006/04/19 | 4,460 | 4,490 | 4,420 | 4,420 | 367,800 |
| 2006/04/18 | 4,370 | 4,460 | 4,370 | 4,430 | 586,400 |
| 2006/04/17 | 4,430 | 4,430 | 4,370 | 4,380 | 419,500 |
| 2006/04/14 | 4,430 | 4,430 | 4,350 | 4,400 | 507,200 |
| 2006/04/13 | 4,480 | 4,480 | 4,410 | 4,420 | 1,131,600 |
| 2006/04/12 | 4,550 | 4,560 | 4,350 | 4,380 | 988,900 |
| 2006/04/11 | 4,560 | 4,620 | 4,550 | 4,570 | 629,700 |
| 2006/04/10 | 4,600 | 4,600 | 4,480 | 4,550 | 778,300 |
| 2006/04/07 | 4,490 | 4,590 | 4,480 | 4,590 | 803,400 |
| 2006/04/06 | 4,430 | 4,470 | 4,420 | 4,470 | 421,200 |
| 2006/04/05 | 4,430 | 4,470 | 4,400 | 4,410 | 370,800 |
| 2006/04/04 | 4,460 | 4,480 | 4,410 | 4,430 | 340,800 |
| 2006/04/03 | 4,440 | 4,490 | 4,430 | 4,470 | 459,900 |
| 2006/03/31 | 4,470 | 4,470 | 4,410 | 4,430 | 315,400 |
| 2006/03/30 | 4,480 | 4,500 | 4,460 | 4,470 | 404,400 |
| 2006/03/29 | 4,520 | 4,530 | 4,460 | 4,490 | 249,800 |
| 2006/03/28 | 4,500 | 4,510 | 4,400 | 4,500 | 166,400 |
| 2006/03/27 | 4,480 | 4,520 | 4,470 | 4,490 | 206,100 |
| 2006/03/24 | 4,490 | 4,540 | 4,480 | 4,530 | 344,100 |
| 2006/03/23 | 4,500 | 4,500 | 4,440 | 4,450 | 250,300 |
| 2006/03/22 | 4,420 | 4,460 | 4,400 | 4,460 | 268,400 |
| 2006/03/20 | 4,370 | 4,460 | 4,370 | 4,440 | 211,700 |
| 2006/03/17 | 4,400 | 4,400 | 4,350 | 4,380 | 168,600 |
| 2006/03/16 | 4,410 | 4,440 | 4,340 | 4,360 | 280,000 |
| 2006/03/15 | 4,420 | 4,460 | 4,370 | 4,400 | 439,500 |
| 2006/03/14 | 4,440 | 4,470 | 4,360 | 4,410 | 389,300 |
| 2006/03/13 | 4,500 | 4,510 | 4,440 | 4,470 | 256,300 |
| 2006/03/10 | 4,450 | 4,520 | 4,430 | 4,510 | 554,100 |
| 2006/03/09 | 4,240 | 4,450 | 4,240 | 4,420 | 723,600 |
| 2006/03/08 | 4,220 | 4,250 | 4,140 | 4,190 | 569,600 |
| 2006/03/07 | 4,330 | 4,330 | 4,250 | 4,270 | 407,500 |
| 2006/03/06 | 4,310 | 4,340 | 4,260 | 4,340 | 323,100 |
| 2006/03/03 | 4,400 | 4,400 | 4,300 | 4,330 | 367,300 |
| 2006/03/02 | 4,380 | 4,460 | 4,360 | 4,440 | 419,900 |
| 2006/03/01 | 4,310 | 4,390 | 4,310 | 4,360 | 596,300 |
| 2006/02/28 | 4,360 | 4,390 | 4,310 | 4,350 | 594,900 |
| 2006/02/27 | 4,410 | 4,440 | 4,340 | 4,350 | 529,500 |
| 2006/02/24 | 4,520 | 4,520 | 4,430 | 4,460 | 507,100 |
| 2006/02/23 | 4,490 | 4,580 | 4,410 | 4,550 | 591,700 |
| 2006/02/22 | 4,510 | 4,580 | 4,480 | 4,480 | 520,200 |
| 2006/02/21 | 4,330 | 4,480 | 4,320 | 4,460 | 548,200 |
| 2006/02/20 | 4,350 | 4,370 | 4,280 | 4,290 | 403,100 |
| 2006/02/17 | 4,360 | 4,400 | 4,290 | 4,320 | 449,300 |
| 2006/02/16 | 4,400 | 4,410 | 4,360 | 4,380 | 346,100 |
| 2006/02/15 | 4,400 | 4,420 | 4,370 | 4,370 | 471,400 |
| 2006/02/14 | 4,460 | 4,490 | 4,280 | 4,360 | 671,900 |
| 2006/02/13 | 4,510 | 4,510 | 4,420 | 4,450 | 350,600 |
| 2006/02/10 | 4,540 | 4,550 | 4,480 | 4,510 | 427,200 |
| 2006/02/09 | 4,560 | 4,570 | 4,510 | 4,530 | 258,700 |
| 2006/02/08 | 4,580 | 4,600 | 4,500 | 4,510 | 443,400 |
| 2006/02/07 | 4,620 | 4,620 | 4,580 | 4,590 | 440,900 |
| 2006/02/06 | 4,650 | 4,660 | 4,590 | 4,620 | 342,600 |
| 2006/02/03 | 4,670 | 4,670 | 4,620 | 4,650 | 336,100 |
| 2006/02/02 | 4,640 | 4,670 | 4,630 | 4,670 | 412,800 |
| 2006/02/01 | 4,660 | 4,670 | 4,570 | 4,600 | 471,300 |
| 2006/01/31 | 4,610 | 4,690 | 4,590 | 4,660 | 967,500 |
| 2006/01/30 | 4,610 | 4,620 | 4,570 | 4,570 | 453,300 |
| 2006/01/27 | 4,570 | 4,610 | 4,550 | 4,570 | 521,300 |
| 2006/01/26 | 4,530 | 4,600 | 4,530 | 4,590 | 421,600 |
| 2006/01/25 | 4,610 | 4,620 | 4,540 | 4,540 | 427,600 |
| 2006/01/24 | 4,500 | 4,610 | 4,480 | 4,610 | 478,400 |
| 2006/01/23 | 4,460 | 4,520 | 4,440 | 4,470 | 480,700 |
| 2006/01/20 | 4,580 | 4,600 | 4,530 | 4,580 | 652,700 |
| 2006/01/19 | 4,420 | 4,510 | 4,400 | 4,490 | 1,001,900 |
| 2006/01/18 | 4,510 | 4,530 | 4,310 | 4,390 | 1,053,900 |
| 2006/01/17 | 4,630 | 4,640 | 4,510 | 4,510 | 757,700 |
| 2006/01/16 | 4,600 | 4,650 | 4,570 | 4,630 | 1,079,900 |
| 2006/01/13 | 4,600 | 4,610 | 4,550 | 4,560 | 878,300 |
| 2006/01/12 | 4,600 | 4,640 | 4,580 | 4,610 | 1,261,700 |
| 2006/01/11 | 4,740 | 4,740 | 4,570 | 4,630 | 1,385,600 |
| 2006/01/10 | 5,050 | 5,050 | 4,750 | 4,820 | 1,267,900 |
| 2006/01/06 | 5,010 | 5,120 | 5,010 | 5,070 | 394,300 |
| 2006/01/05 | 5,080 | 5,130 | 5,040 | 5,040 | 578,700 |
| 2006/01/04 | 5,000 | 5,070 | 4,990 | 5,040 | 411,400 |