ヒューリック(3003)の株価時系列情報
ヒューリック(3003)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 | 3,290 | 3,300 | 3,280 | 3,290 | 12,900 |
| 2006/12/28 | 3,290 | 3,320 | 3,230 | 3,300 | 86,700 |
| 2006/12/27 | 3,310 | 3,320 | 3,260 | 3,290 | 32,900 |
| 2006/12/26 | 3,240 | 3,290 | 3,220 | 3,290 | 154,100 |
| 2006/12/25 | 3,260 | 3,320 | 3,200 | 3,310 | 193,700 |
| 2006/12/22 | 3,340 | 3,370 | 3,290 | 3,310 | 211,300 |
| 2006/12/21 | 3,350 | 3,360 | 3,300 | 3,330 | 147,200 |
| 2006/12/20 | 3,400 | 3,420 | 3,360 | 3,400 | 103,100 |
| 2006/12/19 | 3,450 | 3,460 | 3,350 | 3,370 | 148,000 |
| 2006/12/18 | 3,520 | 3,520 | 3,480 | 3,490 | 33,900 |
| 2006/12/15 | 3,500 | 3,550 | 3,480 | 3,500 | 158,000 |
| 2006/12/14 | 3,470 | 3,510 | 3,460 | 3,490 | 91,700 |
| 2006/12/13 | 3,440 | 3,480 | 3,440 | 3,470 | 40,000 |
| 2006/12/12 | 3,500 | 3,500 | 3,420 | 3,440 | 116,600 |
| 2006/12/11 | 3,490 | 3,510 | 3,450 | 3,510 | 92,000 |
| 2006/12/08 | 3,500 | 3,520 | 3,450 | 3,470 | 86,000 |
| 2006/12/07 | 3,510 | 3,510 | 3,460 | 3,490 | 64,300 |
| 2006/12/06 | 3,490 | 3,510 | 3,460 | 3,510 | 64,700 |
| 2006/12/05 | 3,530 | 3,540 | 3,480 | 3,490 | 93,800 |
| 2006/12/04 | 3,460 | 3,520 | 3,430 | 3,490 | 112,100 |
| 2006/12/01 | 3,460 | 3,470 | 3,420 | 3,450 | 91,700 |
| 2006/11/30 | 3,450 | 3,450 | 3,420 | 3,430 | 114,500 |
| 2006/11/29 | 3,400 | 3,430 | 3,370 | 3,420 | 121,400 |
| 2006/11/28 | 3,300 | 3,380 | 3,290 | 3,370 | 191,500 |
| 2006/11/27 | 3,290 | 3,360 | 3,280 | 3,340 | 116,500 |
| 2006/11/24 | 3,320 | 3,320 | 3,270 | 3,310 | 51,000 |
| 2006/11/22 | 3,150 | 3,310 | 3,130 | 3,310 | 160,400 |
| 2006/11/21 | 3,300 | 3,310 | 3,220 | 3,230 | 143,500 |
| 2006/11/20 | 3,250 | 3,330 | 3,180 | 3,210 | 171,300 |
| 2006/11/17 | 3,380 | 3,390 | 3,300 | 3,330 | 151,100 |
| 2006/11/16 | 3,410 | 3,480 | 3,370 | 3,380 | 102,900 |
| 2006/11/15 | 3,450 | 3,450 | 3,390 | 3,390 | 90,500 |
| 2006/11/14 | 3,450 | 3,460 | 3,380 | 3,410 | 192,800 |
| 2006/11/13 | 3,380 | 3,380 | 3,290 | 3,300 | 168,400 |
| 2006/11/10 | 3,460 | 3,480 | 3,400 | 3,430 | 171,200 |
| 2006/11/09 | 3,530 | 3,530 | 3,390 | 3,460 | 308,800 |
| 2006/11/08 | 3,590 | 3,590 | 3,540 | 3,560 | 129,100 |
| 2006/11/07 | 3,690 | 3,690 | 3,590 | 3,630 | 132,200 |
| 2006/11/06 | 3,690 | 3,700 | 3,650 | 3,670 | 62,900 |
| 2006/11/02 | 3,720 | 3,740 | 3,670 | 3,690 | 31,800 |
| 2006/11/01 | 3,700 | 3,750 | 3,690 | 3,740 | 68,100 |
| 2006/10/31 | 3,670 | 3,750 | 3,650 | 3,730 | 116,000 |
| 2006/10/30 | 3,670 | 3,720 | 3,670 | 3,680 | 96,400 |
| 2006/10/27 | 3,810 | 3,810 | 3,680 | 3,720 | 94,500 |
| 2006/10/26 | 3,790 | 3,830 | 3,750 | 3,770 | 110,900 |
| 2006/10/25 | 3,860 | 3,860 | 3,750 | 3,760 | 176,200 |
| 2006/10/24 | 3,920 | 3,930 | 3,830 | 3,850 | 112,800 |
| 2006/10/23 | 3,910 | 3,920 | 3,870 | 3,910 | 159,100 |
| 2006/10/20 | 3,800 | 3,910 | 3,800 | 3,900 | 451,600 |
| 2006/10/19 | 3,700 | 3,790 | 3,670 | 3,770 | 239,700 |
| 2006/10/18 | 3,650 | 3,650 | 3,610 | 3,650 | 56,600 |
| 2006/10/17 | 3,650 | 3,670 | 3,620 | 3,650 | 57,100 |
| 2006/10/16 | 3,570 | 3,650 | 3,570 | 3,640 | 64,200 |
| 2006/10/13 | 3,570 | 3,610 | 3,550 | 3,570 | 81,600 |
| 2006/10/12 | 3,590 | 3,610 | 3,540 | 3,540 | 85,500 |
| 2006/10/11 | 3,670 | 3,670 | 3,580 | 3,590 | 60,600 |
| 2006/10/10 | 3,630 | 3,680 | 3,630 | 3,650 | 64,500 |
| 2006/10/06 | 3,660 | 3,710 | 3,640 | 3,680 | 100,400 |
| 2006/10/05 | 3,600 | 3,660 | 3,580 | 3,640 | 143,400 |
| 2006/10/04 | 3,670 | 3,670 | 3,560 | 3,580 | 134,600 |
| 2006/10/03 | 3,690 | 3,690 | 3,640 | 3,660 | 82,300 |
| 2006/10/02 | 3,660 | 3,700 | 3,650 | 3,690 | 61,100 |
| 2006/09/29 | 3,610 | 3,660 | 3,610 | 3,650 | 143,400 |
| 2006/09/28 | 3,570 | 3,630 | 3,570 | 3,590 | 141,300 |
| 2006/09/27 | 3,540 | 3,580 | 3,510 | 3,550 | 145,800 |
| 2006/09/26 | 3,530 | 3,560 | 3,490 | 3,520 | 156,200 |
| 2006/09/25 | 3,600 | 3,610 | 3,540 | 3,570 | 161,200 |
| 2006/09/22 | 3,630 | 3,700 | 3,620 | 3,640 | 70,500 |
| 2006/09/21 | 3,720 | 3,720 | 3,620 | 3,680 | 119,000 |
| 2006/09/20 | 3,750 | 3,760 | 3,660 | 3,720 | 57,700 |
| 2006/09/19 | 3,750 | 3,840 | 3,750 | 3,780 | 58,000 |
| 2006/09/15 | 3,800 | 3,800 | 3,720 | 3,770 | 140,000 |
| 2006/09/14 | 3,790 | 3,860 | 3,790 | 3,810 | 138,500 |
| 2006/09/13 | 3,830 | 3,860 | 3,780 | 3,780 | 178,600 |
| 2006/09/12 | 3,810 | 3,810 | 3,750 | 3,780 | 168,900 |
| 2006/09/11 | 3,810 | 3,840 | 3,760 | 3,770 | 153,300 |
| 2006/09/08 | 3,780 | 3,830 | 3,740 | 3,770 | 338,000 |
| 2006/09/07 | 3,650 | 3,710 | 3,650 | 3,690 | 128,400 |
| 2006/09/06 | 3,740 | 3,750 | 3,660 | 3,660 | 81,100 |
| 2006/09/05 | 3,720 | 3,760 | 3,620 | 3,740 | 232,500 |
| 2006/09/04 | 3,780 | 3,800 | 3,690 | 3,720 | 153,900 |
| 2006/09/01 | 3,750 | 3,750 | 3,720 | 3,740 | 94,800 |
| 2006/08/31 | 3,780 | 3,800 | 3,750 | 3,790 | 133,200 |
| 2006/08/30 | 3,690 | 3,780 | 3,680 | 3,740 | 163,600 |
| 2006/08/29 | 3,630 | 3,690 | 3,620 | 3,670 | 56,200 |
| 2006/08/28 | 3,640 | 3,640 | 3,600 | 3,610 | 49,400 |
| 2006/08/25 | 3,650 | 3,720 | 3,620 | 3,650 | 112,000 |
| 2006/08/24 | 3,620 | 3,720 | 3,600 | 3,690 | 186,200 |
| 2006/08/23 | 3,560 | 3,670 | 3,550 | 3,610 | 280,100 |
| 2006/08/22 | 3,440 | 3,570 | 3,440 | 3,550 | 106,300 |
| 2006/08/21 | 3,440 | 3,480 | 3,420 | 3,460 | 79,500 |
| 2006/08/18 | 3,540 | 3,550 | 3,410 | 3,470 | 106,200 |
| 2006/08/17 | 3,540 | 3,600 | 3,530 | 3,540 | 125,600 |
| 2006/08/16 | 3,580 | 3,580 | 3,520 | 3,530 | 125,100 |
| 2006/08/15 | 3,570 | 3,580 | 3,540 | 3,550 | 56,700 |
| 2006/08/14 | 3,460 | 3,590 | 3,450 | 3,570 | 218,000 |
| 2006/08/11 | 3,470 | 3,520 | 3,460 | 3,460 | 150,500 |
| 2006/08/10 | 3,450 | 3,470 | 3,400 | 3,460 | 78,500 |
| 2006/08/09 | 3,390 | 3,440 | 3,340 | 3,440 | 93,300 |
| 2006/08/08 | 3,350 | 3,380 | 3,290 | 3,380 | 63,200 |
| 2006/08/07 | 3,420 | 3,420 | 3,270 | 3,300 | 61,100 |
| 2006/08/04 | 3,380 | 3,410 | 3,360 | 3,370 | 67,400 |
| 2006/08/03 | 3,380 | 3,430 | 3,360 | 3,360 | 50,700 |
| 2006/08/02 | 3,270 | 3,370 | 3,260 | 3,370 | 62,500 |
| 2006/08/01 | 3,320 | 3,340 | 3,300 | 3,320 | 75,200 |
| 2006/07/31 | 3,310 | 3,340 | 3,290 | 3,310 | 144,600 |
| 2006/07/28 | 3,220 | 3,330 | 3,210 | 3,260 | 155,800 |
| 2006/07/27 | 3,170 | 3,230 | 3,110 | 3,220 | 146,600 |
| 2006/07/26 | 3,200 | 3,210 | 3,130 | 3,140 | 68,000 |
| 2006/07/25 | 3,210 | 3,210 | 3,150 | 3,160 | 49,800 |
| 2006/07/24 | 3,130 | 3,170 | 3,050 | 3,160 | 114,500 |
| 2006/07/21 | 3,120 | 3,200 | 3,100 | 3,120 | 62,800 |
| 2006/07/20 | 3,150 | 3,190 | 3,100 | 3,170 | 136,400 |
| 2006/07/19 | 3,000 | 3,070 | 2,940 | 3,070 | 340,800 |
| 2006/07/18 | 3,120 | 3,200 | 2,965 | 2,985 | 379,300 |
| 2006/07/14 | 3,220 | 3,280 | 3,210 | 3,220 | 143,600 |
| 2006/07/13 | 3,300 | 3,390 | 3,250 | 3,320 | 153,300 |
| 2006/07/12 | 3,440 | 3,470 | 3,220 | 3,310 | 287,000 |
| 2006/07/11 | 3,520 | 3,520 | 3,410 | 3,450 | 89,000 |
| 2006/07/10 | 3,440 | 3,500 | 3,430 | 3,500 | 148,000 |
| 2006/07/07 | 3,530 | 3,580 | 3,480 | 3,490 | 226,900 |
| 2006/07/06 | 3,450 | 3,550 | 3,430 | 3,520 | 281,500 |
| 2006/07/05 | 3,440 | 3,500 | 3,410 | 3,460 | 215,000 |
| 2006/07/04 | 3,560 | 3,590 | 3,460 | 3,500 | 341,400 |
| 2006/07/03 | 3,520 | 3,620 | 3,500 | 3,600 | 414,800 |
| 2006/06/30 | 3,490 | 3,500 | 3,310 | 3,470 | 268,300 |
| 2006/06/29 | 3,310 | 3,390 | 3,310 | 3,370 | 251,600 |
| 2006/06/28 | 3,180 | 3,280 | 3,150 | 3,240 | 150,800 |
| 2006/06/27 | 3,200 | 3,230 | 3,140 | 3,200 | 193,500 |
| 2006/06/27 | 1 -> 1.10 分割 | ||||
| 2006/06/26 | 3,410 | 3,510 | 3,390 | 3,440 | 148,700 |
| 2006/06/23 | 3,380 | 3,430 | 3,330 | 3,410 | 63,900 |
| 2006/06/22 | 3,350 | 3,410 | 3,350 | 3,390 | 41,700 |
| 2006/06/21 | 3,400 | 3,410 | 3,290 | 3,310 | 58,600 |
| 2006/06/20 | 3,430 | 3,470 | 3,380 | 3,400 | 54,000 |
| 2006/06/19 | 3,480 | 3,530 | 3,420 | 3,440 | 100,000 |
| 2006/06/16 | 3,500 | 3,580 | 3,500 | 3,530 | 120,300 |
| 2006/06/15 | 3,490 | 3,490 | 3,420 | 3,470 | 60,700 |
| 2006/06/14 | 3,310 | 3,380 | 3,310 | 3,360 | 74,300 |
| 2006/06/13 | 3,460 | 3,460 | 3,320 | 3,360 | 96,400 |
| 2006/06/12 | 3,310 | 3,540 | 3,270 | 3,510 | 154,600 |
| 2006/06/09 | 3,220 | 3,340 | 3,200 | 3,310 | 188,100 |
| 2006/06/08 | 3,250 | 3,270 | 3,190 | 3,210 | 173,200 |
| 2006/06/07 | 3,260 | 3,310 | 3,250 | 3,260 | 251,300 |
| 2006/06/06 | 3,330 | 3,330 | 3,180 | 3,250 | 175,500 |
| 2006/06/05 | 3,340 | 3,410 | 3,300 | 3,370 | 74,100 |
| 2006/06/02 | 3,290 | 3,330 | 3,020 | 3,330 | 190,200 |
| 2006/06/01 | 3,360 | 3,420 | 3,250 | 3,260 | 76,100 |
| 2006/05/31 | 3,330 | 3,360 | 3,230 | 3,350 | 140,700 |
| 2006/05/30 | 3,380 | 3,410 | 3,330 | 3,380 | 96,400 |
| 2006/05/29 | 3,410 | 3,430 | 3,360 | 3,380 | 58,600 |
| 2006/05/26 | 3,330 | 3,390 | 3,320 | 3,360 | 92,600 |
| 2006/05/25 | 3,360 | 3,370 | 3,290 | 3,300 | 128,200 |
| 2006/05/24 | 3,300 | 3,400 | 3,270 | 3,360 | 112,300 |
| 2006/05/23 | 3,330 | 3,380 | 3,240 | 3,250 | 288,500 |
| 2006/05/22 | 3,500 | 3,520 | 3,370 | 3,380 | 140,700 |
| 2006/05/19 | 3,470 | 3,540 | 3,420 | 3,480 | 96,500 |
| 2006/05/18 | 3,360 | 3,460 | 3,270 | 3,440 | 253,500 |
| 2006/05/17 | 3,560 | 3,580 | 3,320 | 3,440 | 217,200 |
| 2006/05/16 | 3,700 | 3,700 | 3,560 | 3,560 | 277,000 |
| 2006/05/15 | 3,580 | 3,680 | 3,550 | 3,650 | 164,200 |
| 2006/05/12 | 3,660 | 3,680 | 3,590 | 3,650 | 200,600 |
| 2006/05/11 | 3,750 | 3,770 | 3,700 | 3,740 | 136,700 |
| 2006/05/10 | 3,860 | 3,860 | 3,740 | 3,760 | 104,800 |
| 2006/05/09 | 3,880 | 3,900 | 3,840 | 3,860 | 84,900 |
| 2006/05/08 | 3,800 | 3,960 | 3,800 | 3,940 | 145,300 |
| 2006/05/02 | 3,730 | 3,800 | 3,720 | 3,790 | 69,600 |
| 2006/05/01 | 3,840 | 3,840 | 3,730 | 3,730 | 102,700 |
| 2006/04/28 | 3,820 | 3,840 | 3,710 | 3,810 | 100,700 |
| 2006/04/27 | 3,790 | 3,890 | 3,780 | 3,820 | 155,800 |
| 2006/04/26 | 3,770 | 3,780 | 3,730 | 3,760 | 111,900 |
| 2006/04/25 | 3,670 | 3,740 | 3,650 | 3,740 | 132,800 |
| 2006/04/24 | 3,630 | 3,760 | 3,610 | 3,650 | 249,500 |
| 2006/04/21 | 3,690 | 3,730 | 3,600 | 3,630 | 138,400 |
| 2006/04/20 | 3,700 | 3,720 | 3,630 | 3,680 | 92,700 |
| 2006/04/19 | 3,800 | 3,800 | 3,650 | 3,650 | 171,000 |
| 2006/04/18 | 3,650 | 3,780 | 3,650 | 3,710 | 134,300 |
| 2006/04/17 | 3,850 | 3,850 | 3,650 | 3,700 | 178,000 |
| 2006/04/14 | 3,810 | 3,830 | 3,780 | 3,810 | 198,800 |
| 2006/04/13 | 3,830 | 3,890 | 3,790 | 3,840 | 253,200 |
| 2006/04/12 | 3,740 | 3,900 | 3,730 | 3,820 | 215,700 |
| 2006/04/11 | 3,740 | 3,760 | 3,730 | 3,740 | 149,500 |
| 2006/04/10 | 3,680 | 3,730 | 3,680 | 3,730 | 61,600 |
| 2006/04/07 | 3,680 | 3,690 | 3,640 | 3,670 | 79,100 |
| 2006/04/06 | 3,740 | 3,750 | 3,660 | 3,680 | 88,200 |
| 2006/04/05 | 3,750 | 3,830 | 3,680 | 3,690 | 154,400 |
| 2006/04/04 | 3,750 | 3,810 | 3,720 | 3,780 | 268,400 |
| 2006/04/03 | 3,730 | 3,810 | 3,620 | 3,800 | 261,000 |
| 2006/03/31 | 3,650 | 3,760 | 3,600 | 3,680 | 256,000 |
| 2006/03/30 | 3,720 | 3,800 | 3,580 | 3,620 | 266,900 |
| 2006/03/29 | 3,720 | 3,860 | 3,620 | 3,620 | 368,200 |
| 2006/03/28 | 3,560 | 3,630 | 3,470 | 3,570 | 87,700 |
| 2006/03/27 | 3,450 | 3,540 | 3,400 | 3,510 | 104,900 |
| 2006/03/24 | 3,450 | 3,470 | 3,400 | 3,420 | 85,100 |
| 2006/03/23 | 3,480 | 3,510 | 3,450 | 3,480 | 219,200 |
| 2006/03/22 | 3,350 | 3,600 | 3,270 | 3,530 | 317,000 |
| 2006/03/20 | 3,290 | 3,300 | 3,230 | 3,300 | 152,400 |
| 2006/03/17 | 3,210 | 3,300 | 3,150 | 3,290 | 131,000 |
| 2006/03/16 | 3,190 | 3,200 | 3,040 | 3,170 | 217,300 |
| 2006/03/15 | 3,300 | 3,340 | 3,190 | 3,210 | 110,200 |
| 2006/03/14 | 3,350 | 3,370 | 3,240 | 3,270 | 251,100 |
| 2006/03/13 | 3,190 | 3,410 | 3,190 | 3,400 | 206,600 |
| 2006/03/10 | 2,950 | 3,190 | 2,950 | 3,120 | 427,000 |
| 2006/03/09 | 2,925 | 2,970 | 2,910 | 2,950 | 246,400 |
| 2006/03/08 | 2,905 | 2,965 | 2,875 | 2,925 | 159,800 |
| 2006/03/07 | 2,990 | 2,995 | 2,850 | 2,860 | 184,300 |
| 2006/03/06 | 2,935 | 3,020 | 2,875 | 3,020 | 162,100 |
| 2006/03/03 | 2,950 | 3,010 | 2,895 | 2,950 | 208,000 |
| 2006/03/02 | 3,130 | 3,160 | 3,040 | 3,040 | 55,300 |
| 2006/03/01 | 3,150 | 3,190 | 3,120 | 3,130 | 64,100 |
| 2006/02/28 | 3,280 | 3,280 | 3,130 | 3,240 | 109,400 |
| 2006/02/27 | 3,280 | 3,360 | 3,180 | 3,250 | 95,800 |
| 2006/02/24 | 3,260 | 3,320 | 3,170 | 3,320 | 52,900 |
| 2006/02/23 | 3,120 | 3,270 | 3,120 | 3,240 | 100,700 |
| 2006/02/22 | 3,170 | 3,250 | 3,110 | 3,120 | 162,200 |
| 2006/02/21 | 2,870 | 3,180 | 2,870 | 3,150 | 191,100 |
| 2006/02/20 | 3,020 | 3,060 | 2,865 | 2,885 | 150,400 |
| 2006/02/17 | 3,150 | 3,220 | 3,040 | 3,070 | 102,400 |
| 2006/02/16 | 3,250 | 3,290 | 3,140 | 3,220 | 88,900 |
| 2006/02/15 | 3,430 | 3,440 | 3,200 | 3,280 | 137,400 |
| 2006/02/14 | 3,260 | 3,380 | 3,140 | 3,330 | 99,900 |
| 2006/02/13 | 3,420 | 3,590 | 3,240 | 3,360 | 393,600 |
| 2006/02/10 | 3,640 | 3,710 | 3,300 | 3,370 | 230,800 |
| 2006/02/09 | 3,650 | 3,680 | 3,620 | 3,630 | 188,200 |
| 2006/02/08 | 3,800 | 3,860 | 3,670 | 3,720 | 213,400 |
| 2006/02/07 | 3,680 | 3,880 | 3,680 | 3,820 | 210,500 |
| 2006/02/06 | 3,650 | 3,780 | 3,600 | 3,730 | 206,500 |
| 2006/02/03 | 3,560 | 3,610 | 3,540 | 3,600 | 49,100 |
| 2006/02/02 | 3,590 | 3,630 | 3,570 | 3,580 | 43,300 |
| 2006/02/01 | 3,570 | 3,640 | 3,560 | 3,570 | 82,700 |
| 2006/01/31 | 3,580 | 3,660 | 3,530 | 3,570 | 120,400 |
| 2006/01/30 | 3,610 | 3,660 | 3,550 | 3,640 | 120,600 |
| 2006/01/27 | 3,610 | 3,610 | 3,450 | 3,590 | 104,800 |
| 2006/01/26 | 3,550 | 3,560 | 3,480 | 3,510 | 58,100 |
| 2006/01/25 | 3,490 | 3,630 | 3,490 | 3,520 | 99,100 |
| 2006/01/24 | 3,350 | 3,550 | 3,310 | 3,430 | 117,700 |
| 2006/01/23 | 3,250 | 3,360 | 3,230 | 3,300 | 153,800 |
| 2006/01/20 | 3,500 | 3,580 | 3,290 | 3,430 | 152,400 |
| 2006/01/19 | 3,200 | 3,500 | 3,190 | 3,450 | 257,200 |
| 2006/01/18 | 3,570 | 3,640 | 3,180 | 3,200 | 370,900 |
| 2006/01/17 | 3,780 | 3,800 | 3,610 | 3,620 | 98,100 |
| 2006/01/16 | 3,800 | 3,820 | 3,710 | 3,780 | 222,800 |
| 2006/01/13 | 3,880 | 4,080 | 3,790 | 3,890 | 274,100 |
| 2006/01/12 | 3,760 | 3,970 | 3,750 | 3,910 | 334,700 |
| 2006/01/11 | 3,590 | 3,710 | 3,470 | 3,660 | 246,900 |
| 2006/01/10 | 3,740 | 3,780 | 3,640 | 3,660 | 219,500 |
| 2006/01/06 | 3,990 | 3,990 | 3,840 | 3,840 | 81,400 |
| 2006/01/05 | 3,890 | 3,940 | 3,790 | 3,940 | 103,800 |
| 2006/01/04 | 3,810 | 3,900 | 3,810 | 3,840 | 59,000 |