フジッコ(2908)の株価時系列情報
フジッコ(2908)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 | 1,287 | 1,287 | 1,275 | 1,278 | 13,000 |
| 2006/12/28 | 1,288 | 1,289 | 1,271 | 1,272 | 20,000 |
| 2006/12/27 | 1,251 | 1,270 | 1,251 | 1,267 | 17,000 |
| 2006/12/26 | 1,249 | 1,250 | 1,244 | 1,250 | 23,000 |
| 2006/12/25 | 1,250 | 1,250 | 1,230 | 1,236 | 34,000 |
| 2006/12/22 | 1,244 | 1,250 | 1,244 | 1,245 | 16,000 |
| 2006/12/21 | 1,249 | 1,250 | 1,235 | 1,244 | 25,000 |
| 2006/12/20 | 1,232 | 1,250 | 1,232 | 1,250 | 31,000 |
| 2006/12/19 | 1,229 | 1,234 | 1,227 | 1,230 | 29,000 |
| 2006/12/18 | 1,226 | 1,240 | 1,226 | 1,235 | 26,000 |
| 2006/12/15 | 1,236 | 1,236 | 1,226 | 1,226 | 25,000 |
| 2006/12/14 | 1,219 | 1,222 | 1,208 | 1,216 | 29,000 |
| 2006/12/13 | 1,215 | 1,223 | 1,203 | 1,223 | 35,000 |
| 2006/12/12 | 1,217 | 1,219 | 1,208 | 1,219 | 24,000 |
| 2006/12/11 | 1,191 | 1,230 | 1,191 | 1,208 | 59,000 |
| 2006/12/08 | 1,182 | 1,198 | 1,182 | 1,189 | 59,000 |
| 2006/12/07 | 1,171 | 1,186 | 1,169 | 1,180 | 32,000 |
| 2006/12/06 | 1,175 | 1,175 | 1,163 | 1,165 | 31,000 |
| 2006/12/05 | 1,165 | 1,170 | 1,165 | 1,165 | 39,000 |
| 2006/12/04 | 1,162 | 1,168 | 1,158 | 1,162 | 80,000 |
| 2006/12/01 | 1,171 | 1,195 | 1,160 | 1,160 | 80,000 |
| 2006/11/30 | 1,183 | 1,189 | 1,160 | 1,162 | 59,000 |
| 2006/11/29 | 1,175 | 1,175 | 1,151 | 1,164 | 77,000 |
| 2006/11/28 | 1,150 | 1,155 | 1,140 | 1,155 | 64,000 |
| 2006/11/27 | 1,155 | 1,156 | 1,140 | 1,147 | 58,000 |
| 2006/11/24 | 1,173 | 1,173 | 1,155 | 1,156 | 15,000 |
| 2006/11/22 | 1,173 | 1,173 | 1,151 | 1,153 | 27,000 |
| 2006/11/21 | 1,191 | 1,191 | 1,175 | 1,175 | 23,000 |
| 2006/11/20 | 1,200 | 1,200 | 1,182 | 1,182 | 28,000 |
| 2006/11/17 | 1,216 | 1,216 | 1,201 | 1,201 | 36,000 |
| 2006/11/16 | 1,228 | 1,228 | 1,216 | 1,216 | 38,000 |
| 2006/11/15 | 1,230 | 1,235 | 1,223 | 1,228 | 23,000 |
| 2006/11/14 | 1,223 | 1,248 | 1,223 | 1,235 | 17,000 |
| 2006/11/13 | 1,234 | 1,234 | 1,216 | 1,222 | 28,000 |
| 2006/11/10 | 1,250 | 1,250 | 1,232 | 1,234 | 19,000 |
| 2006/11/09 | 1,250 | 1,260 | 1,250 | 1,258 | 16,000 |
| 2006/11/08 | 1,268 | 1,270 | 1,250 | 1,251 | 46,000 |
| 2006/11/07 | 1,272 | 1,272 | 1,270 | 1,271 | 17,000 |
| 2006/11/06 | 1,264 | 1,277 | 1,263 | 1,274 | 44,000 |
| 2006/11/02 | 1,260 | 1,270 | 1,260 | 1,270 | 17,000 |
| 2006/11/01 | 1,257 | 1,263 | 1,257 | 1,263 | 18,000 |
| 2006/10/31 | 1,267 | 1,267 | 1,250 | 1,261 | 41,000 |
| 2006/10/30 | 1,245 | 1,265 | 1,245 | 1,254 | 23,000 |
| 2006/10/27 | 1,255 | 1,255 | 1,244 | 1,244 | 34,000 |
| 2006/10/26 | 1,239 | 1,263 | 1,239 | 1,252 | 30,000 |
| 2006/10/25 | 1,241 | 1,260 | 1,236 | 1,236 | 45,000 |
| 2006/10/24 | 1,245 | 1,260 | 1,241 | 1,241 | 35,000 |
| 2006/10/23 | 1,239 | 1,250 | 1,238 | 1,244 | 35,000 |
| 2006/10/20 | 1,243 | 1,243 | 1,229 | 1,232 | 28,000 |
| 2006/10/19 | 1,246 | 1,260 | 1,230 | 1,234 | 77,000 |
| 2006/10/18 | 1,250 | 1,270 | 1,244 | 1,246 | 62,000 |
| 2006/10/17 | 1,269 | 1,280 | 1,260 | 1,270 | 38,000 |
| 2006/10/16 | 1,256 | 1,278 | 1,256 | 1,270 | 46,000 |
| 2006/10/13 | 1,244 | 1,260 | 1,231 | 1,242 | 39,000 |
| 2006/10/12 | 1,231 | 1,277 | 1,227 | 1,242 | 93,000 |
| 2006/10/11 | 1,260 | 1,260 | 1,240 | 1,240 | 28,000 |
| 2006/10/10 | 1,260 | 1,265 | 1,250 | 1,260 | 22,000 |
| 2006/10/06 | 1,282 | 1,283 | 1,268 | 1,268 | 33,000 |
| 2006/10/05 | 1,277 | 1,288 | 1,275 | 1,284 | 22,000 |
| 2006/10/04 | 1,285 | 1,289 | 1,276 | 1,276 | 33,000 |
| 2006/10/03 | 1,296 | 1,296 | 1,281 | 1,281 | 20,000 |
| 2006/10/02 | 1,282 | 1,290 | 1,280 | 1,284 | 28,000 |
| 2006/09/29 | 1,290 | 1,290 | 1,277 | 1,281 | 44,000 |
| 2006/09/28 | 1,302 | 1,302 | 1,289 | 1,289 | 26,000 |
| 2006/09/27 | 1,299 | 1,320 | 1,299 | 1,314 | 22,000 |
| 2006/09/26 | 1,286 | 1,300 | 1,286 | 1,295 | 12,000 |
| 2006/09/25 | 1,298 | 1,301 | 1,297 | 1,298 | 29,000 |
| 2006/09/22 | 1,280 | 1,297 | 1,280 | 1,294 | 52,000 |
| 2006/09/21 | 1,288 | 1,288 | 1,280 | 1,281 | 39,000 |
| 2006/09/20 | 1,298 | 1,298 | 1,291 | 1,292 | 16,000 |
| 2006/09/19 | 1,309 | 1,310 | 1,292 | 1,294 | 27,000 |
| 2006/09/15 | 1,301 | 1,315 | 1,288 | 1,301 | 21,000 |
| 2006/09/14 | 1,287 | 1,306 | 1,286 | 1,300 | 38,000 |
| 2006/09/13 | 1,306 | 1,306 | 1,281 | 1,287 | 74,000 |
| 2006/09/12 | 1,311 | 1,312 | 1,306 | 1,310 | 26,000 |
| 2006/09/11 | 1,320 | 1,320 | 1,310 | 1,310 | 46,000 |
| 2006/09/08 | 1,319 | 1,322 | 1,318 | 1,319 | 66,000 |
| 2006/09/07 | 1,325 | 1,326 | 1,318 | 1,319 | 31,000 |
| 2006/09/06 | 1,330 | 1,330 | 1,325 | 1,326 | 23,000 |
| 2006/09/05 | 1,328 | 1,330 | 1,326 | 1,330 | 15,000 |
| 2006/09/04 | 1,332 | 1,332 | 1,327 | 1,329 | 10,000 |
| 2006/09/01 | 1,341 | 1,341 | 1,322 | 1,324 | 19,000 |
| 2006/08/31 | 1,340 | 1,343 | 1,330 | 1,330 | 57,000 |
| 2006/08/30 | 1,339 | 1,342 | 1,339 | 1,340 | 19,000 |
| 2006/08/29 | 1,344 | 1,344 | 1,340 | 1,341 | 8,000 |
| 2006/08/28 | 1,340 | 1,345 | 1,339 | 1,345 | 16,000 |
| 2006/08/25 | 1,337 | 1,346 | 1,337 | 1,337 | 26,000 |
| 2006/08/24 | 1,336 | 1,336 | 1,333 | 1,336 | 20,000 |
| 2006/08/23 | 1,338 | 1,344 | 1,337 | 1,340 | 6,000 |
| 2006/08/22 | 1,335 | 1,340 | 1,321 | 1,338 | 52,000 |
| 2006/08/21 | 1,338 | 1,338 | 1,330 | 1,335 | 15,000 |
| 2006/08/18 | 1,331 | 1,337 | 1,326 | 1,335 | 35,000 |
| 2006/08/17 | 1,340 | 1,347 | 1,330 | 1,330 | 22,000 |
| 2006/08/16 | 1,350 | 1,350 | 1,327 | 1,327 | 14,000 |
| 2006/08/15 | 1,336 | 1,336 | 1,335 | 1,335 | 6,000 |
| 2006/08/14 | 1,331 | 1,343 | 1,328 | 1,331 | 15,000 |
| 2006/08/11 | 1,333 | 1,338 | 1,330 | 1,338 | 12,000 |
| 2006/08/10 | 1,319 | 1,341 | 1,316 | 1,328 | 16,000 |
| 2006/08/09 | 1,320 | 1,321 | 1,312 | 1,312 | 10,000 |
| 2006/08/08 | 1,315 | 1,323 | 1,314 | 1,323 | 16,000 |
| 2006/08/07 | 1,337 | 1,337 | 1,315 | 1,315 | 12,000 |
| 2006/08/04 | 1,340 | 1,340 | 1,325 | 1,337 | 30,000 |
| 2006/08/03 | 1,350 | 1,353 | 1,340 | 1,340 | 17,000 |
| 2006/08/02 | 1,335 | 1,350 | 1,335 | 1,349 | 13,000 |
| 2006/08/01 | 1,341 | 1,342 | 1,338 | 1,338 | 24,000 |
| 2006/07/31 | 1,365 | 1,365 | 1,336 | 1,342 | 37,000 |
| 2006/07/28 | 1,354 | 1,354 | 1,336 | 1,345 | 27,000 |
| 2006/07/27 | 1,358 | 1,360 | 1,350 | 1,352 | 7,000 |
| 2006/07/26 | 1,339 | 1,360 | 1,338 | 1,345 | 26,000 |
| 2006/07/25 | 1,347 | 1,357 | 1,337 | 1,357 | 10,000 |
| 2006/07/24 | 1,326 | 1,342 | 1,325 | 1,325 | 17,000 |
| 2006/07/21 | 1,319 | 1,340 | 1,319 | 1,326 | 23,000 |
| 2006/07/20 | 1,330 | 1,332 | 1,318 | 1,327 | 55,000 |
| 2006/07/19 | 1,347 | 1,348 | 1,330 | 1,330 | 18,000 |
| 2006/07/18 | 1,359 | 1,359 | 1,323 | 1,348 | 46,000 |
| 2006/07/14 | 1,385 | 1,387 | 1,359 | 1,359 | 22,000 |
| 2006/07/13 | 1,380 | 1,400 | 1,380 | 1,399 | 18,000 |
| 2006/07/12 | 1,393 | 1,404 | 1,382 | 1,391 | 18,000 |
| 2006/07/11 | 1,400 | 1,413 | 1,390 | 1,413 | 28,000 |
| 2006/07/10 | 1,412 | 1,420 | 1,404 | 1,420 | 39,000 |
| 2006/07/07 | 1,409 | 1,430 | 1,407 | 1,412 | 37,000 |
| 2006/07/06 | 1,385 | 1,408 | 1,380 | 1,390 | 46,000 |
| 2006/07/05 | 1,390 | 1,399 | 1,370 | 1,384 | 45,000 |
| 2006/07/04 | 1,391 | 1,391 | 1,389 | 1,390 | 16,000 |
| 2006/07/03 | 1,408 | 1,422 | 1,386 | 1,386 | 36,000 |
| 2006/06/30 | 1,429 | 1,429 | 1,410 | 1,428 | 34,000 |
| 2006/06/29 | 1,400 | 1,416 | 1,385 | 1,386 | 80,000 |
| 2006/06/28 | 1,376 | 1,385 | 1,366 | 1,382 | 15,000 |
| 2006/06/27 | 1,371 | 1,379 | 1,369 | 1,379 | 13,000 |
| 2006/06/26 | 1,360 | 1,371 | 1,350 | 1,363 | 19,000 |
| 2006/06/23 | 1,397 | 1,400 | 1,362 | 1,368 | 44,000 |
| 2006/06/22 | 1,340 | 1,378 | 1,340 | 1,378 | 40,000 |
| 2006/06/21 | 1,330 | 1,340 | 1,320 | 1,340 | 33,000 |
| 2006/06/20 | 1,338 | 1,338 | 1,325 | 1,330 | 49,000 |
| 2006/06/19 | 1,341 | 1,348 | 1,337 | 1,337 | 45,000 |
| 2006/06/16 | 1,350 | 1,355 | 1,338 | 1,341 | 39,000 |
| 2006/06/15 | 1,351 | 1,351 | 1,335 | 1,347 | 12,000 |
| 2006/06/14 | 1,331 | 1,347 | 1,320 | 1,346 | 14,000 |
| 2006/06/13 | 1,321 | 1,364 | 1,321 | 1,331 | 37,000 |
| 2006/06/12 | 1,377 | 1,378 | 1,321 | 1,336 | 69,000 |
| 2006/06/09 | 1,437 | 1,437 | 1,320 | 1,377 | 101,000 |
| 2006/06/08 | 1,385 | 1,385 | 1,353 | 1,360 | 62,000 |
| 2006/06/07 | 1,372 | 1,400 | 1,370 | 1,385 | 47,000 |
| 2006/06/06 | 1,383 | 1,391 | 1,370 | 1,385 | 42,000 |
| 2006/06/05 | 1,404 | 1,404 | 1,380 | 1,383 | 50,000 |
| 2006/06/02 | 1,419 | 1,419 | 1,388 | 1,417 | 44,000 |
| 2006/06/01 | 1,395 | 1,412 | 1,373 | 1,384 | 41,000 |
| 2006/05/31 | 1,380 | 1,395 | 1,370 | 1,375 | 38,000 |
| 2006/05/30 | 1,386 | 1,407 | 1,373 | 1,380 | 38,000 |
| 2006/05/29 | 1,420 | 1,421 | 1,384 | 1,406 | 33,000 |
| 2006/05/26 | 1,430 | 1,430 | 1,415 | 1,420 | 29,000 |
| 2006/05/25 | 1,394 | 1,405 | 1,374 | 1,398 | 68,000 |
| 2006/05/24 | 1,347 | 1,360 | 1,336 | 1,338 | 97,000 |
| 2006/05/23 | 1,340 | 1,374 | 1,328 | 1,348 | 75,000 |
| 2006/05/22 | 1,330 | 1,346 | 1,305 | 1,310 | 122,000 |
| 2006/05/19 | 1,364 | 1,371 | 1,333 | 1,337 | 87,000 |
| 2006/05/18 | 1,369 | 1,385 | 1,351 | 1,384 | 29,000 |
| 2006/05/17 | 1,401 | 1,401 | 1,347 | 1,369 | 64,000 |
| 2006/05/16 | 1,408 | 1,428 | 1,401 | 1,401 | 47,000 |
| 2006/05/15 | 1,418 | 1,433 | 1,415 | 1,428 | 27,000 |
| 2006/05/12 | 1,420 | 1,430 | 1,406 | 1,408 | 41,000 |
| 2006/05/11 | 1,432 | 1,439 | 1,430 | 1,434 | 15,000 |
| 2006/05/10 | 1,440 | 1,452 | 1,431 | 1,432 | 25,000 |
| 2006/05/09 | 1,458 | 1,469 | 1,440 | 1,451 | 45,000 |
| 2006/05/08 | 1,452 | 1,470 | 1,452 | 1,453 | 17,000 |
| 2006/05/02 | 1,469 | 1,470 | 1,400 | 1,449 | 47,000 |
| 2006/05/01 | 1,452 | 1,465 | 1,451 | 1,462 | 14,000 |
| 2006/04/28 | 1,471 | 1,475 | 1,460 | 1,460 | 28,000 |
| 2006/04/27 | 1,480 | 1,480 | 1,464 | 1,465 | 42,000 |
| 2006/04/26 | 1,485 | 1,490 | 1,480 | 1,490 | 14,000 |
| 2006/04/25 | 1,493 | 1,515 | 1,465 | 1,465 | 27,000 |
| 2006/04/24 | 1,495 | 1,500 | 1,451 | 1,453 | 32,000 |
| 2006/04/21 | 1,485 | 1,505 | 1,480 | 1,505 | 34,000 |
| 2006/04/20 | 1,493 | 1,497 | 1,485 | 1,494 | 23,000 |
| 2006/04/19 | 1,499 | 1,512 | 1,494 | 1,494 | 21,000 |
| 2006/04/18 | 1,508 | 1,508 | 1,490 | 1,504 | 19,000 |
| 2006/04/17 | 1,496 | 1,517 | 1,481 | 1,498 | 48,000 |
| 2006/04/14 | 1,518 | 1,522 | 1,510 | 1,512 | 13,000 |
| 2006/04/13 | 1,528 | 1,530 | 1,501 | 1,517 | 27,000 |
| 2006/04/12 | 1,524 | 1,538 | 1,523 | 1,523 | 41,000 |
| 2006/04/11 | 1,539 | 1,543 | 1,531 | 1,539 | 22,000 |
| 2006/04/10 | 1,557 | 1,557 | 1,531 | 1,546 | 46,000 |
| 2006/04/07 | 1,540 | 1,559 | 1,539 | 1,552 | 21,000 |
| 2006/04/06 | 1,559 | 1,562 | 1,535 | 1,542 | 61,000 |
| 2006/04/05 | 1,545 | 1,560 | 1,535 | 1,544 | 38,000 |
| 2006/04/04 | 1,529 | 1,558 | 1,529 | 1,545 | 68,000 |
| 2006/04/03 | 1,520 | 1,530 | 1,520 | 1,528 | 40,000 |
| 2006/03/31 | 1,521 | 1,527 | 1,521 | 1,522 | 18,000 |
| 2006/03/30 | 1,538 | 1,538 | 1,517 | 1,520 | 43,000 |
| 2006/03/29 | 1,527 | 1,538 | 1,510 | 1,530 | 52,000 |
| 2006/03/28 | 1,506 | 1,540 | 1,480 | 1,526 | 52,000 |
| 2006/03/28 | 1 -> 1.20 分割 | ||||
| 2006/03/27 | 1,830 | 1,833 | 1,785 | 1,821 | 51,000 |
| 2006/03/24 | 1,828 | 1,828 | 1,810 | 1,828 | 28,000 |
| 2006/03/23 | 1,820 | 1,830 | 1,805 | 1,812 | 33,000 |
| 2006/03/22 | 1,790 | 1,817 | 1,790 | 1,803 | 63,000 |
| 2006/03/20 | 1,770 | 1,791 | 1,770 | 1,790 | 70,000 |
| 2006/03/17 | 1,740 | 1,773 | 1,740 | 1,773 | 45,000 |
| 2006/03/16 | 1,759 | 1,776 | 1,759 | 1,770 | 11,000 |
| 2006/03/15 | 1,762 | 1,777 | 1,762 | 1,766 | 31,000 |
| 2006/03/14 | 1,760 | 1,785 | 1,760 | 1,777 | 23,000 |
| 2006/03/13 | 1,775 | 1,785 | 1,755 | 1,778 | 45,000 |
| 2006/03/10 | 1,749 | 1,774 | 1,749 | 1,765 | 104,000 |
| 2006/03/09 | 1,705 | 1,748 | 1,701 | 1,748 | 61,000 |
| 2006/03/08 | 1,700 | 1,713 | 1,700 | 1,708 | 32,000 |
| 2006/03/07 | 1,700 | 1,706 | 1,700 | 1,705 | 45,000 |
| 2006/03/06 | 1,701 | 1,710 | 1,700 | 1,705 | 25,000 |
| 2006/03/03 | 1,692 | 1,702 | 1,690 | 1,700 | 51,000 |
| 2006/03/02 | 1,693 | 1,700 | 1,688 | 1,696 | 19,000 |
| 2006/03/01 | 1,700 | 1,700 | 1,692 | 1,693 | 42,000 |
| 2006/02/28 | 1,694 | 1,700 | 1,692 | 1,694 | 45,000 |
| 2006/02/27 | 1,696 | 1,710 | 1,688 | 1,688 | 69,000 |
| 2006/02/24 | 1,680 | 1,689 | 1,676 | 1,689 | 28,000 |
| 2006/02/23 | 1,667 | 1,681 | 1,667 | 1,676 | 50,000 |
| 2006/02/22 | 1,693 | 1,693 | 1,657 | 1,657 | 40,000 |
| 2006/02/21 | 1,650 | 1,675 | 1,640 | 1,672 | 60,000 |
| 2006/02/20 | 1,680 | 1,687 | 1,622 | 1,687 | 72,000 |
| 2006/02/17 | 1,702 | 1,705 | 1,681 | 1,688 | 88,000 |
| 2006/02/16 | 1,715 | 1,715 | 1,700 | 1,701 | 24,000 |
| 2006/02/15 | 1,715 | 1,716 | 1,688 | 1,715 | 77,000 |
| 2006/02/14 | 1,681 | 1,710 | 1,681 | 1,709 | 62,000 |
| 2006/02/13 | 1,684 | 1,728 | 1,660 | 1,684 | 214,000 |
| 2006/02/10 | 1,686 | 1,690 | 1,684 | 1,687 | 34,000 |
| 2006/02/09 | 1,698 | 1,698 | 1,684 | 1,684 | 46,000 |
| 2006/02/08 | 1,689 | 1,689 | 1,667 | 1,677 | 48,000 |
| 2006/02/07 | 1,688 | 1,690 | 1,680 | 1,689 | 51,000 |
| 2006/02/06 | 1,682 | 1,682 | 1,670 | 1,682 | 43,000 |
| 2006/02/03 | 1,671 | 1,676 | 1,666 | 1,674 | 31,000 |
| 2006/02/02 | 1,668 | 1,679 | 1,668 | 1,677 | 48,000 |
| 2006/02/01 | 1,670 | 1,675 | 1,665 | 1,667 | 28,000 |
| 2006/01/31 | 1,666 | 1,688 | 1,666 | 1,673 | 33,000 |
| 2006/01/30 | 1,678 | 1,680 | 1,660 | 1,664 | 61,000 |
| 2006/01/27 | 1,643 | 1,679 | 1,642 | 1,677 | 39,000 |
| 2006/01/26 | 1,633 | 1,654 | 1,633 | 1,641 | 46,000 |
| 2006/01/25 | 1,626 | 1,644 | 1,626 | 1,633 | 32,000 |
| 2006/01/24 | 1,625 | 1,657 | 1,624 | 1,633 | 24,000 |
| 2006/01/23 | 1,669 | 1,669 | 1,625 | 1,625 | 119,000 |
| 2006/01/20 | 1,680 | 1,681 | 1,650 | 1,669 | 37,000 |
| 2006/01/19 | 1,641 | 1,671 | 1,620 | 1,660 | 53,000 |
| 2006/01/18 | 1,673 | 1,687 | 1,520 | 1,623 | 80,000 |
| 2006/01/17 | 1,681 | 1,700 | 1,673 | 1,673 | 63,000 |
| 2006/01/16 | 1,687 | 1,698 | 1,684 | 1,698 | 39,000 |
| 2006/01/13 | 1,682 | 1,698 | 1,682 | 1,696 | 34,000 |
| 2006/01/12 | 1,680 | 1,710 | 1,679 | 1,709 | 117,000 |
| 2006/01/11 | 1,674 | 1,680 | 1,663 | 1,673 | 78,000 |
| 2006/01/10 | 1,670 | 1,678 | 1,669 | 1,675 | 61,000 |
| 2006/01/06 | 1,661 | 1,676 | 1,657 | 1,669 | 76,000 |
| 2006/01/05 | 1,655 | 1,665 | 1,650 | 1,660 | 55,000 |
| 2006/01/04 | 1,659 | 1,665 | 1,650 | 1,663 | 47,000 |