ダイドーリミテッド(3205)の株価時系列情報
ダイドーリミテッド(3205)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 | 1,313 | 1,321 | 1,306 | 1,308 | 17,700 |
| 2006/12/28 | 1,330 | 1,330 | 1,302 | 1,311 | 68,900 |
| 2006/12/27 | 1,341 | 1,367 | 1,318 | 1,331 | 28,300 |
| 2006/12/26 | 1,331 | 1,336 | 1,311 | 1,335 | 50,100 |
| 2006/12/25 | 1,371 | 1,377 | 1,343 | 1,347 | 35,700 |
| 2006/12/22 | 1,396 | 1,396 | 1,370 | 1,373 | 25,000 |
| 2006/12/21 | 1,395 | 1,397 | 1,386 | 1,395 | 45,500 |
| 2006/12/20 | 1,399 | 1,399 | 1,382 | 1,398 | 39,600 |
| 2006/12/19 | 1,395 | 1,395 | 1,380 | 1,382 | 49,900 |
| 2006/12/18 | 1,391 | 1,402 | 1,387 | 1,394 | 15,000 |
| 2006/12/15 | 1,385 | 1,414 | 1,380 | 1,389 | 19,400 |
| 2006/12/14 | 1,397 | 1,404 | 1,382 | 1,395 | 29,100 |
| 2006/12/13 | 1,400 | 1,408 | 1,383 | 1,395 | 23,200 |
| 2006/12/12 | 1,427 | 1,427 | 1,389 | 1,394 | 26,800 |
| 2006/12/11 | 1,390 | 1,410 | 1,375 | 1,407 | 32,800 |
| 2006/12/08 | 1,368 | 1,386 | 1,368 | 1,372 | 45,600 |
| 2006/12/07 | 1,365 | 1,389 | 1,365 | 1,381 | 32,900 |
| 2006/12/06 | 1,356 | 1,370 | 1,346 | 1,365 | 34,400 |
| 2006/12/05 | 1,386 | 1,386 | 1,356 | 1,360 | 41,500 |
| 2006/12/04 | 1,389 | 1,405 | 1,380 | 1,399 | 24,900 |
| 2006/12/01 | 1,404 | 1,410 | 1,388 | 1,399 | 35,200 |
| 2006/11/30 | 1,379 | 1,399 | 1,365 | 1,390 | 49,900 |
| 2006/11/29 | 1,350 | 1,430 | 1,339 | 1,366 | 42,700 |
| 2006/11/28 | 1,320 | 1,338 | 1,303 | 1,336 | 37,100 |
| 2006/11/27 | 1,303 | 1,341 | 1,303 | 1,328 | 33,100 |
| 2006/11/24 | 1,310 | 1,344 | 1,290 | 1,310 | 42,400 |
| 2006/11/22 | 1,284 | 1,303 | 1,252 | 1,303 | 68,800 |
| 2006/11/21 | 1,337 | 1,344 | 1,282 | 1,284 | 93,400 |
| 2006/11/20 | 1,461 | 1,473 | 1,368 | 1,377 | 74,600 |
| 2006/11/17 | 1,473 | 1,489 | 1,465 | 1,472 | 41,300 |
| 2006/11/16 | 1,473 | 1,501 | 1,464 | 1,471 | 24,100 |
| 2006/11/15 | 1,510 | 1,510 | 1,472 | 1,493 | 36,400 |
| 2006/11/14 | 1,460 | 1,520 | 1,460 | 1,508 | 36,100 |
| 2006/11/13 | 1,516 | 1,517 | 1,457 | 1,467 | 57,100 |
| 2006/11/10 | 1,549 | 1,549 | 1,503 | 1,517 | 38,000 |
| 2006/11/09 | 1,524 | 1,539 | 1,511 | 1,525 | 38,100 |
| 2006/11/08 | 1,550 | 1,557 | 1,505 | 1,529 | 42,600 |
| 2006/11/07 | 1,550 | 1,550 | 1,530 | 1,542 | 23,500 |
| 2006/11/06 | 1,506 | 1,537 | 1,505 | 1,524 | 28,200 |
| 2006/11/02 | 1,525 | 1,526 | 1,500 | 1,522 | 28,200 |
| 2006/11/01 | 1,560 | 1,560 | 1,523 | 1,535 | 31,600 |
| 2006/10/31 | 1,526 | 1,550 | 1,523 | 1,532 | 50,200 |
| 2006/10/30 | 1,576 | 1,609 | 1,524 | 1,525 | 113,100 |
| 2006/10/27 | 1,633 | 1,640 | 1,604 | 1,610 | 62,100 |
| 2006/10/26 | 1,657 | 1,670 | 1,636 | 1,647 | 23,600 |
| 2006/10/25 | 1,652 | 1,685 | 1,650 | 1,657 | 20,700 |
| 2006/10/24 | 1,684 | 1,684 | 1,659 | 1,668 | 28,400 |
| 2006/10/23 | 1,663 | 1,690 | 1,660 | 1,683 | 30,000 |
| 2006/10/20 | 1,691 | 1,691 | 1,663 | 1,681 | 22,000 |
| 2006/10/19 | 1,759 | 1,759 | 1,681 | 1,692 | 64,100 |
| 2006/10/18 | 1,636 | 1,677 | 1,620 | 1,669 | 64,900 |
| 2006/10/17 | 1,640 | 1,648 | 1,621 | 1,635 | 20,100 |
| 2006/10/16 | 1,620 | 1,650 | 1,620 | 1,641 | 22,700 |
| 2006/10/13 | 1,610 | 1,640 | 1,610 | 1,632 | 21,700 |
| 2006/10/12 | 1,648 | 1,662 | 1,635 | 1,640 | 24,600 |
| 2006/10/11 | 1,640 | 1,657 | 1,620 | 1,620 | 23,900 |
| 2006/10/10 | 1,649 | 1,660 | 1,638 | 1,641 | 18,300 |
| 2006/10/06 | 1,677 | 1,677 | 1,645 | 1,647 | 12,400 |
| 2006/10/05 | 1,642 | 1,677 | 1,636 | 1,677 | 32,000 |
| 2006/10/04 | 1,650 | 1,664 | 1,630 | 1,638 | 27,700 |
| 2006/10/03 | 1,676 | 1,683 | 1,632 | 1,644 | 28,000 |
| 2006/10/02 | 1,693 | 1,693 | 1,676 | 1,684 | 16,900 |
| 2006/09/29 | 1,695 | 1,695 | 1,676 | 1,676 | 24,200 |
| 2006/09/28 | 1,689 | 1,689 | 1,666 | 1,689 | 7,800 |
| 2006/09/27 | 1,649 | 1,695 | 1,635 | 1,676 | 16,300 |
| 2006/09/26 | 1,671 | 1,672 | 1,612 | 1,633 | 15,800 |
| 2006/09/25 | 1,662 | 1,670 | 1,650 | 1,667 | 20,000 |
| 2006/09/22 | 1,660 | 1,671 | 1,638 | 1,659 | 26,400 |
| 2006/09/21 | 1,662 | 1,681 | 1,651 | 1,669 | 15,200 |
| 2006/09/20 | 1,669 | 1,677 | 1,630 | 1,660 | 24,300 |
| 2006/09/19 | 1,684 | 1,699 | 1,659 | 1,669 | 17,400 |
| 2006/09/15 | 1,651 | 1,661 | 1,649 | 1,655 | 16,800 |
| 2006/09/14 | 1,656 | 1,675 | 1,650 | 1,659 | 28,300 |
| 2006/09/13 | 1,704 | 1,704 | 1,657 | 1,657 | 27,100 |
| 2006/09/12 | 1,700 | 1,705 | 1,674 | 1,674 | 26,800 |
| 2006/09/11 | 1,721 | 1,725 | 1,672 | 1,678 | 104,500 |
| 2006/09/08 | 1,733 | 1,780 | 1,728 | 1,751 | 68,900 |
| 2006/09/07 | 1,765 | 1,778 | 1,717 | 1,728 | 55,300 |
| 2006/09/06 | 1,805 | 1,807 | 1,778 | 1,782 | 36,800 |
| 2006/09/05 | 1,829 | 1,829 | 1,802 | 1,815 | 10,900 |
| 2006/09/04 | 1,791 | 1,845 | 1,791 | 1,833 | 35,500 |
| 2006/09/01 | 1,842 | 1,842 | 1,812 | 1,827 | 15,700 |
| 2006/08/31 | 1,815 | 1,844 | 1,815 | 1,842 | 18,700 |
| 2006/08/30 | 1,828 | 1,843 | 1,797 | 1,813 | 28,500 |
| 2006/08/29 | 1,822 | 1,830 | 1,721 | 1,822 | 28,400 |
| 2006/08/28 | 1,823 | 1,840 | 1,813 | 1,818 | 35,900 |
| 2006/08/25 | 1,830 | 1,848 | 1,815 | 1,824 | 48,300 |
| 2006/08/24 | 1,825 | 1,835 | 1,815 | 1,832 | 33,500 |
| 2006/08/23 | 1,828 | 1,835 | 1,819 | 1,833 | 33,700 |
| 2006/08/22 | 1,810 | 1,828 | 1,790 | 1,828 | 50,200 |
| 2006/08/21 | 1,813 | 1,813 | 1,791 | 1,801 | 39,100 |
| 2006/08/18 | 1,780 | 1,815 | 1,780 | 1,812 | 58,500 |
| 2006/08/17 | 1,800 | 1,807 | 1,792 | 1,797 | 50,700 |
| 2006/08/16 | 1,775 | 1,800 | 1,752 | 1,799 | 122,700 |
| 2006/08/15 | 1,718 | 1,749 | 1,687 | 1,733 | 33,300 |
| 2006/08/14 | 1,731 | 1,748 | 1,727 | 1,747 | 21,400 |
| 2006/08/11 | 1,744 | 1,750 | 1,725 | 1,730 | 21,700 |
| 2006/08/10 | 1,699 | 1,746 | 1,699 | 1,733 | 44,100 |
| 2006/08/09 | 1,673 | 1,685 | 1,640 | 1,685 | 41,700 |
| 2006/08/08 | 1,625 | 1,680 | 1,625 | 1,672 | 44,300 |
| 2006/08/07 | 1,621 | 1,649 | 1,620 | 1,621 | 38,900 |
| 2006/08/04 | 1,675 | 1,675 | 1,620 | 1,643 | 45,600 |
| 2006/08/03 | 1,675 | 1,699 | 1,629 | 1,653 | 97,500 |
| 2006/08/02 | 1,670 | 1,702 | 1,664 | 1,693 | 53,000 |
| 2006/08/01 | 1,697 | 1,710 | 1,680 | 1,689 | 67,200 |
| 2006/07/31 | 1,700 | 1,725 | 1,680 | 1,687 | 36,900 |
| 2006/07/28 | 1,686 | 1,716 | 1,686 | 1,703 | 78,400 |
| 2006/07/27 | 1,718 | 1,745 | 1,695 | 1,733 | 57,700 |
| 2006/07/26 | 1,764 | 1,773 | 1,715 | 1,718 | 34,000 |
| 2006/07/25 | 1,780 | 1,810 | 1,762 | 1,764 | 51,300 |
| 2006/07/24 | 1,795 | 1,795 | 1,762 | 1,791 | 24,600 |
| 2006/07/21 | 1,790 | 1,790 | 1,770 | 1,773 | 42,800 |
| 2006/07/20 | 1,752 | 1,799 | 1,720 | 1,799 | 90,400 |
| 2006/07/19 | 1,735 | 1,760 | 1,734 | 1,751 | 47,700 |
| 2006/07/18 | 1,757 | 1,768 | 1,735 | 1,755 | 59,100 |
| 2006/07/14 | 1,768 | 1,784 | 1,740 | 1,756 | 43,900 |
| 2006/07/13 | 1,746 | 1,769 | 1,735 | 1,767 | 21,000 |
| 2006/07/12 | 1,771 | 1,774 | 1,750 | 1,761 | 31,000 |
| 2006/07/11 | 1,724 | 1,775 | 1,724 | 1,775 | 84,200 |
| 2006/07/10 | 1,705 | 1,799 | 1,680 | 1,784 | 167,400 |
| 2006/07/07 | 1,679 | 1,681 | 1,657 | 1,675 | 15,800 |
| 2006/07/06 | 1,676 | 1,683 | 1,640 | 1,655 | 20,600 |
| 2006/07/05 | 1,686 | 1,686 | 1,663 | 1,676 | 10,600 |
| 2006/07/04 | 1,688 | 1,695 | 1,658 | 1,686 | 32,800 |
| 2006/07/03 | 1,700 | 1,700 | 1,651 | 1,662 | 40,600 |
| 2006/06/30 | 1,650 | 1,696 | 1,650 | 1,662 | 33,600 |
| 2006/06/29 | 1,620 | 1,691 | 1,620 | 1,656 | 58,600 |
| 2006/06/28 | 1,676 | 1,681 | 1,644 | 1,650 | 41,600 |
| 2006/06/27 | 1,700 | 1,708 | 1,652 | 1,706 | 32,200 |
| 2006/06/26 | 1,681 | 1,709 | 1,680 | 1,703 | 49,100 |
| 2006/06/23 | 1,698 | 1,713 | 1,670 | 1,710 | 55,600 |
| 2006/06/22 | 1,643 | 1,700 | 1,643 | 1,698 | 55,900 |
| 2006/06/21 | 1,690 | 1,690 | 1,619 | 1,643 | 25,800 |
| 2006/06/20 | 1,680 | 1,698 | 1,646 | 1,683 | 32,500 |
| 2006/06/19 | 1,671 | 1,730 | 1,670 | 1,680 | 76,000 |
| 2006/06/16 | 1,590 | 1,699 | 1,590 | 1,671 | 109,300 |
| 2006/06/15 | 1,568 | 1,585 | 1,560 | 1,580 | 29,400 |
| 2006/06/14 | 1,551 | 1,598 | 1,550 | 1,568 | 121,100 |
| 2006/06/13 | 1,576 | 1,599 | 1,545 | 1,551 | 48,400 |
| 2006/06/12 | 1,555 | 1,590 | 1,540 | 1,575 | 41,000 |
| 2006/06/09 | 1,580 | 1,594 | 1,517 | 1,590 | 141,300 |
| 2006/06/08 | 1,659 | 1,660 | 1,588 | 1,608 | 83,700 |
| 2006/06/07 | 1,651 | 1,695 | 1,651 | 1,659 | 101,600 |
| 2006/06/06 | 1,645 | 1,669 | 1,613 | 1,643 | 63,200 |
| 2006/06/05 | 1,590 | 1,700 | 1,520 | 1,675 | 205,400 |
| 2006/06/02 | 1,536 | 1,637 | 1,516 | 1,637 | 269,900 |
| 2006/06/01 | 1,636 | 1,649 | 1,586 | 1,596 | 43,500 |
| 2006/05/31 | 1,561 | 1,610 | 1,561 | 1,576 | 33,800 |
| 2006/05/30 | 1,610 | 1,630 | 1,597 | 1,609 | 53,300 |
| 2006/05/29 | 1,634 | 1,639 | 1,580 | 1,597 | 59,800 |
| 2006/05/26 | 1,551 | 1,580 | 1,550 | 1,574 | 72,300 |
| 2006/05/25 | 1,550 | 1,570 | 1,522 | 1,550 | 71,900 |
| 2006/05/24 | 1,515 | 1,558 | 1,515 | 1,554 | 52,100 |
| 2006/05/23 | 1,560 | 1,584 | 1,540 | 1,545 | 117,300 |
| 2006/05/22 | 1,650 | 1,650 | 1,566 | 1,579 | 63,400 |
| 2006/05/19 | 1,598 | 1,625 | 1,584 | 1,625 | 44,100 |
| 2006/05/18 | 1,600 | 1,618 | 1,555 | 1,608 | 36,100 |
| 2006/05/17 | 1,589 | 1,639 | 1,589 | 1,610 | 74,400 |
| 2006/05/16 | 1,618 | 1,647 | 1,591 | 1,591 | 58,400 |
| 2006/05/15 | 1,651 | 1,669 | 1,634 | 1,635 | 89,200 |
| 2006/05/12 | 1,642 | 1,660 | 1,632 | 1,645 | 69,700 |
| 2006/05/11 | 1,642 | 1,655 | 1,618 | 1,637 | 43,400 |
| 2006/05/10 | 1,649 | 1,662 | 1,610 | 1,623 | 144,500 |
| 2006/05/09 | 1,697 | 1,697 | 1,680 | 1,683 | 32,400 |
| 2006/05/08 | 1,683 | 1,711 | 1,671 | 1,683 | 38,200 |
| 2006/05/02 | 1,655 | 1,710 | 1,655 | 1,698 | 92,600 |
| 2006/05/01 | 1,630 | 1,666 | 1,629 | 1,651 | 114,600 |
| 2006/04/28 | 1,609 | 1,609 | 1,564 | 1,603 | 121,600 |
| 2006/04/27 | 1,622 | 1,650 | 1,600 | 1,609 | 91,300 |
| 2006/04/26 | 1,601 | 1,656 | 1,585 | 1,652 | 78,000 |
| 2006/04/25 | 1,606 | 1,648 | 1,606 | 1,639 | 57,700 |
| 2006/04/24 | 1,644 | 1,658 | 1,594 | 1,605 | 63,800 |
| 2006/04/21 | 1,649 | 1,675 | 1,641 | 1,659 | 34,800 |
| 2006/04/20 | 1,663 | 1,674 | 1,650 | 1,663 | 36,500 |
| 2006/04/19 | 1,706 | 1,707 | 1,665 | 1,665 | 37,900 |
| 2006/04/18 | 1,669 | 1,678 | 1,643 | 1,676 | 41,600 |
| 2006/04/17 | 1,719 | 1,719 | 1,661 | 1,668 | 56,500 |
| 2006/04/14 | 1,698 | 1,714 | 1,680 | 1,694 | 45,900 |
| 2006/04/13 | 1,691 | 1,697 | 1,657 | 1,685 | 49,800 |
| 2006/04/12 | 1,706 | 1,706 | 1,673 | 1,673 | 46,100 |
| 2006/04/11 | 1,705 | 1,715 | 1,668 | 1,706 | 62,500 |
| 2006/04/10 | 1,690 | 1,707 | 1,663 | 1,698 | 76,700 |
| 2006/04/07 | 1,670 | 1,683 | 1,660 | 1,683 | 73,100 |
| 2006/04/06 | 1,651 | 1,667 | 1,651 | 1,657 | 63,500 |
| 2006/04/05 | 1,655 | 1,696 | 1,642 | 1,646 | 97,200 |
| 2006/04/04 | 1,655 | 1,661 | 1,640 | 1,656 | 61,200 |
| 2006/04/03 | 1,654 | 1,671 | 1,641 | 1,659 | 55,300 |
| 2006/03/31 | 1,650 | 1,700 | 1,632 | 1,653 | 34,300 |
| 2006/03/30 | 1,695 | 1,695 | 1,661 | 1,665 | 33,700 |
| 2006/03/29 | 1,690 | 1,705 | 1,655 | 1,693 | 51,300 |
| 2006/03/28 | 1,680 | 1,689 | 1,601 | 1,671 | 78,500 |
| 2006/03/27 | 1,696 | 1,700 | 1,570 | 1,700 | 130,500 |
| 2006/03/24 | 1,696 | 1,703 | 1,694 | 1,694 | 46,000 |
| 2006/03/23 | 1,710 | 1,711 | 1,691 | 1,696 | 78,600 |
| 2006/03/22 | 1,730 | 1,730 | 1,702 | 1,702 | 95,300 |
| 2006/03/20 | 1,720 | 1,755 | 1,710 | 1,729 | 61,000 |
| 2006/03/17 | 1,701 | 1,728 | 1,698 | 1,711 | 40,000 |
| 2006/03/16 | 1,749 | 1,749 | 1,692 | 1,693 | 56,300 |
| 2006/03/15 | 1,750 | 1,777 | 1,726 | 1,732 | 48,000 |
| 2006/03/14 | 1,788 | 1,788 | 1,735 | 1,749 | 76,100 |
| 2006/03/13 | 1,780 | 1,790 | 1,775 | 1,790 | 32,500 |
| 2006/03/10 | 1,690 | 1,775 | 1,690 | 1,744 | 97,300 |
| 2006/03/09 | 1,703 | 1,749 | 1,703 | 1,749 | 17,700 |
| 2006/03/08 | 1,690 | 1,713 | 1,690 | 1,703 | 69,100 |
| 2006/03/07 | 1,665 | 1,710 | 1,665 | 1,706 | 119,300 |
| 2006/03/06 | 1,692 | 1,704 | 1,670 | 1,694 | 117,400 |
| 2006/03/03 | 1,700 | 1,709 | 1,698 | 1,704 | 81,300 |
| 2006/03/02 | 1,695 | 1,712 | 1,695 | 1,703 | 157,100 |
| 2006/03/01 | 1,708 | 1,712 | 1,700 | 1,701 | 201,100 |
| 2006/02/28 | 1,708 | 1,715 | 1,705 | 1,706 | 151,800 |
| 2006/02/27 | 1,708 | 1,727 | 1,706 | 1,720 | 105,000 |
| 2006/02/24 | 1,709 | 1,731 | 1,704 | 1,726 | 208,900 |
| 2006/02/23 | 1,702 | 1,718 | 1,702 | 1,710 | 66,600 |
| 2006/02/22 | 1,713 | 1,749 | 1,700 | 1,702 | 132,100 |
| 2006/02/21 | 1,700 | 1,714 | 1,670 | 1,712 | 254,300 |
| 2006/02/20 | 1,551 | 1,696 | 1,551 | 1,600 | 100,100 |
| 2006/02/17 | 1,684 | 1,697 | 1,603 | 1,630 | 99,900 |
| 2006/02/16 | 1,715 | 1,751 | 1,695 | 1,714 | 91,500 |
| 2006/02/15 | 1,790 | 1,818 | 1,750 | 1,775 | 72,800 |
| 2006/02/14 | 1,675 | 1,805 | 1,663 | 1,786 | 122,800 |
| 2006/02/13 | 1,717 | 1,724 | 1,635 | 1,645 | 87,900 |
| 2006/02/10 | 1,740 | 1,789 | 1,720 | 1,735 | 56,400 |
| 2006/02/09 | 1,770 | 1,817 | 1,741 | 1,760 | 33,500 |
| 2006/02/08 | 1,800 | 1,800 | 1,748 | 1,748 | 48,700 |
| 2006/02/07 | 1,800 | 1,810 | 1,781 | 1,794 | 96,300 |
| 2006/02/06 | 1,788 | 1,857 | 1,720 | 1,857 | 52,500 |
| 2006/02/03 | 1,802 | 1,830 | 1,761 | 1,788 | 109,400 |
| 2006/02/02 | 1,835 | 1,879 | 1,784 | 1,862 | 120,300 |
| 2006/02/01 | 1,711 | 1,849 | 1,711 | 1,813 | 188,100 |
| 2006/01/31 | 1,676 | 1,770 | 1,675 | 1,770 | 111,000 |
| 2006/01/30 | 1,759 | 1,759 | 1,673 | 1,673 | 89,000 |
| 2006/01/27 | 1,698 | 1,704 | 1,648 | 1,698 | 152,000 |
| 2006/01/26 | 1,605 | 1,699 | 1,604 | 1,699 | 100,000 |
| 2006/01/25 | 1,578 | 1,627 | 1,575 | 1,575 | 100,000 |
| 2006/01/24 | 1,573 | 1,605 | 1,572 | 1,594 | 29,000 |
| 2006/01/23 | 1,600 | 1,628 | 1,572 | 1,572 | 68,000 |
| 2006/01/20 | 1,663 | 1,670 | 1,631 | 1,635 | 58,000 |
| 2006/01/19 | 1,530 | 1,668 | 1,530 | 1,662 | 71,000 |
| 2006/01/18 | 1,700 | 1,700 | 1,425 | 1,500 | 133,000 |
| 2006/01/17 | 1,710 | 1,779 | 1,698 | 1,725 | 103,000 |
| 2006/01/16 | 1,734 | 1,734 | 1,700 | 1,714 | 32,000 |
| 2006/01/13 | 1,730 | 1,742 | 1,730 | 1,734 | 23,000 |
| 2006/01/12 | 1,744 | 1,750 | 1,710 | 1,733 | 53,000 |
| 2006/01/11 | 1,711 | 1,715 | 1,696 | 1,714 | 51,000 |
| 2006/01/10 | 1,763 | 1,794 | 1,699 | 1,705 | 81,000 |
| 2006/01/06 | 1,795 | 1,811 | 1,740 | 1,763 | 78,000 |
| 2006/01/05 | 1,769 | 1,797 | 1,756 | 1,765 | 34,000 |
| 2006/01/04 | 1,785 | 1,808 | 1,745 | 1,750 | 43,000 |