サンマルクホールディングス(3395)の株価時系列情報
サンマルクホールディングス(3395)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 | 8,530 | 8,530 | 8,410 | 8,450 | 10,600 |
| 2006/12/28 | 8,560 | 8,560 | 8,480 | 8,530 | 13,900 |
| 2006/12/27 | 8,550 | 8,590 | 8,520 | 8,550 | 7,600 |
| 2006/12/26 | 8,500 | 8,540 | 8,460 | 8,520 | 12,800 |
| 2006/12/25 | 8,500 | 8,570 | 8,500 | 8,510 | 13,900 |
| 2006/12/22 | 8,510 | 8,560 | 8,490 | 8,500 | 13,400 |
| 2006/12/21 | 8,510 | 8,540 | 8,470 | 8,500 | 20,400 |
| 2006/12/20 | 8,510 | 8,550 | 8,480 | 8,510 | 13,900 |
| 2006/12/19 | 8,520 | 8,530 | 8,470 | 8,480 | 17,600 |
| 2006/12/18 | 8,530 | 8,550 | 8,520 | 8,530 | 7,900 |
| 2006/12/15 | 8,510 | 8,550 | 8,500 | 8,510 | 18,500 |
| 2006/12/14 | 8,580 | 8,610 | 8,520 | 8,550 | 20,200 |
| 2006/12/13 | 8,630 | 8,630 | 8,570 | 8,630 | 14,200 |
| 2006/12/12 | 8,620 | 8,690 | 8,620 | 8,640 | 12,700 |
| 2006/12/11 | 8,550 | 8,650 | 8,500 | 8,550 | 22,000 |
| 2006/12/08 | 8,760 | 8,790 | 8,660 | 8,670 | 26,200 |
| 2006/12/07 | 8,720 | 8,760 | 8,700 | 8,750 | 16,800 |
| 2006/12/06 | 8,700 | 8,750 | 8,650 | 8,720 | 23,900 |
| 2006/12/05 | 8,690 | 8,740 | 8,600 | 8,670 | 23,100 |
| 2006/12/04 | 8,480 | 8,710 | 8,450 | 8,600 | 29,200 |
| 2006/12/01 | 8,340 | 8,490 | 8,280 | 8,470 | 33,000 |
| 2006/11/30 | 8,390 | 8,450 | 8,280 | 8,330 | 36,100 |
| 2006/11/29 | 8,140 | 8,390 | 8,140 | 8,380 | 18,500 |
| 2006/11/28 | 8,180 | 8,180 | 8,040 | 8,130 | 22,600 |
| 2006/11/27 | 8,060 | 8,240 | 8,050 | 8,180 | 38,700 |
| 2006/11/24 | 8,020 | 8,340 | 8,010 | 8,310 | 48,600 |
| 2006/11/22 | 8,010 | 8,290 | 8,000 | 8,010 | 66,500 |
| 2006/11/21 | 8,410 | 8,490 | 8,090 | 8,100 | 63,200 |
| 2006/11/20 | 8,500 | 8,580 | 8,390 | 8,400 | 55,800 |
| 2006/11/17 | 8,240 | 8,460 | 8,150 | 8,400 | 44,300 |
| 2006/11/16 | 8,100 | 8,200 | 8,090 | 8,120 | 29,400 |
| 2006/11/15 | 8,010 | 8,140 | 8,010 | 8,100 | 58,900 |
| 2006/11/14 | 7,870 | 7,980 | 7,850 | 7,970 | 79,100 |
| 2006/11/13 | 7,730 | 7,840 | 7,730 | 7,770 | 39,000 |
| 2006/11/10 | 7,770 | 7,780 | 7,700 | 7,730 | 18,000 |
| 2006/11/09 | 7,770 | 7,780 | 7,680 | 7,730 | 30,200 |
| 2006/11/08 | 7,800 | 7,820 | 7,710 | 7,770 | 27,100 |
| 2006/11/07 | 7,810 | 7,840 | 7,800 | 7,820 | 13,800 |
| 2006/11/06 | 7,800 | 7,860 | 7,760 | 7,810 | 15,500 |
| 2006/11/02 | 7,810 | 7,850 | 7,780 | 7,840 | 10,400 |
| 2006/11/01 | 7,730 | 7,870 | 7,730 | 7,810 | 14,400 |
| 2006/10/31 | 7,760 | 7,880 | 7,750 | 7,820 | 20,000 |
| 2006/10/30 | 7,900 | 7,920 | 7,630 | 7,680 | 55,000 |
| 2006/10/27 | 7,890 | 7,950 | 7,890 | 7,910 | 49,800 |
| 2006/10/26 | 7,950 | 7,950 | 7,690 | 7,750 | 50,000 |
| 2006/10/25 | 8,000 | 8,000 | 7,860 | 7,910 | 21,700 |
| 2006/10/24 | 7,930 | 8,030 | 7,920 | 7,970 | 40,200 |
| 2006/10/23 | 7,810 | 7,930 | 7,810 | 7,880 | 32,500 |
| 2006/10/20 | 7,790 | 7,840 | 7,780 | 7,790 | 23,500 |
| 2006/10/19 | 7,760 | 7,800 | 7,740 | 7,760 | 23,900 |
| 2006/10/18 | 7,590 | 7,680 | 7,590 | 7,660 | 19,100 |
| 2006/10/17 | 7,590 | 7,640 | 7,530 | 7,580 | 12,400 |
| 2006/10/16 | 7,620 | 7,670 | 7,550 | 7,650 | 14,900 |
| 2006/10/13 | 7,760 | 7,760 | 7,490 | 7,580 | 30,700 |
| 2006/10/12 | 7,760 | 7,820 | 7,680 | 7,760 | 24,800 |
| 2006/10/11 | 7,700 | 7,800 | 7,700 | 7,760 | 25,000 |
| 2006/10/10 | 7,620 | 7,710 | 7,600 | 7,690 | 17,200 |
| 2006/10/06 | 7,730 | 7,750 | 7,710 | 7,720 | 21,700 |
| 2006/10/05 | 7,640 | 7,680 | 7,620 | 7,670 | 19,100 |
| 2006/10/04 | 7,660 | 7,750 | 7,650 | 7,650 | 26,800 |
| 2006/10/03 | 7,600 | 7,650 | 7,570 | 7,580 | 13,600 |
| 2006/10/02 | 7,560 | 7,600 | 7,520 | 7,560 | 18,400 |
| 2006/09/29 | 7,550 | 7,610 | 7,510 | 7,550 | 17,600 |
| 2006/09/28 | 7,580 | 7,650 | 7,460 | 7,650 | 13,300 |
| 2006/09/27 | 7,450 | 7,640 | 7,450 | 7,580 | 23,800 |
| 2006/09/26 | 7,420 | 7,480 | 7,390 | 7,450 | 13,900 |
| 2006/09/25 | 7,370 | 7,480 | 7,310 | 7,450 | 7,800 |
| 2006/09/22 | 7,460 | 7,480 | 7,400 | 7,420 | 9,000 |
| 2006/09/21 | 7,510 | 7,550 | 7,430 | 7,460 | 16,000 |
| 2006/09/20 | 7,590 | 7,650 | 7,500 | 7,550 | 9,100 |
| 2006/09/19 | 7,590 | 7,630 | 7,540 | 7,570 | 6,700 |
| 2006/09/15 | 7,660 | 7,670 | 7,560 | 7,610 | 6,100 |
| 2006/09/14 | 7,710 | 7,710 | 7,590 | 7,670 | 7,000 |
| 2006/09/13 | 7,570 | 7,790 | 7,570 | 7,750 | 20,400 |
| 2006/09/12 | 7,740 | 7,740 | 7,670 | 7,670 | 13,700 |
| 2006/09/11 | 7,680 | 7,710 | 7,630 | 7,650 | 16,800 |
| 2006/09/08 | 7,410 | 7,580 | 7,410 | 7,550 | 19,000 |
| 2006/09/07 | 7,610 | 7,640 | 7,530 | 7,550 | 13,700 |
| 2006/09/06 | 7,760 | 7,790 | 7,660 | 7,670 | 10,500 |
| 2006/09/05 | 7,750 | 7,810 | 7,750 | 7,770 | 6,100 |
| 2006/09/04 | 7,730 | 7,780 | 7,700 | 7,760 | 9,300 |
| 2006/09/01 | 7,780 | 7,820 | 7,740 | 7,750 | 12,700 |
| 2006/08/31 | 7,740 | 7,840 | 7,720 | 7,800 | 18,500 |
| 2006/08/30 | 7,700 | 7,760 | 7,670 | 7,760 | 13,000 |
| 2006/08/29 | 7,680 | 7,760 | 7,650 | 7,750 | 14,500 |
| 2006/08/28 | 7,630 | 7,660 | 7,510 | 7,610 | 9,900 |
| 2006/08/25 | 7,570 | 7,640 | 7,550 | 7,630 | 14,100 |
| 2006/08/24 | 7,730 | 7,730 | 7,530 | 7,550 | 15,400 |
| 2006/08/23 | 7,670 | 7,770 | 7,670 | 7,730 | 7,800 |
| 2006/08/22 | 7,680 | 7,780 | 7,630 | 7,750 | 18,000 |
| 2006/08/21 | 7,730 | 7,780 | 7,400 | 7,670 | 22,600 |
| 2006/08/18 | 7,750 | 7,850 | 7,660 | 7,830 | 25,100 |
| 2006/08/17 | 7,580 | 7,800 | 7,580 | 7,740 | 46,800 |
| 2006/08/16 | 7,580 | 7,600 | 7,460 | 7,570 | 40,400 |
| 2006/08/15 | 7,520 | 7,520 | 7,330 | 7,520 | 41,200 |
| 2006/08/14 | 7,570 | 7,580 | 7,480 | 7,510 | 22,200 |
| 2006/08/11 | 7,340 | 7,400 | 7,300 | 7,390 | 11,500 |
| 2006/08/10 | 7,290 | 7,450 | 7,230 | 7,390 | 27,200 |
| 2006/08/09 | 7,230 | 7,280 | 7,200 | 7,280 | 7,900 |
| 2006/08/08 | 7,170 | 7,270 | 7,170 | 7,230 | 17,100 |
| 2006/08/07 | 7,340 | 7,340 | 7,130 | 7,160 | 17,700 |
| 2006/08/04 | 7,300 | 7,330 | 7,250 | 7,310 | 14,900 |
| 2006/08/03 | 7,350 | 7,390 | 7,330 | 7,380 | 4,900 |
| 2006/08/02 | 7,330 | 7,400 | 7,300 | 7,400 | 10,700 |
| 2006/08/01 | 7,550 | 7,560 | 7,420 | 7,440 | 28,400 |
| 2006/07/31 | 7,450 | 7,490 | 7,400 | 7,450 | 15,300 |
| 2006/07/28 | 7,290 | 7,380 | 7,240 | 7,350 | 10,300 |
| 2006/07/27 | 7,150 | 7,230 | 7,120 | 7,230 | 26,700 |
| 2006/07/26 | 7,140 | 7,210 | 7,110 | 7,180 | 15,200 |
| 2006/07/25 | 7,240 | 7,280 | 7,150 | 7,210 | 15,600 |
| 2006/07/24 | 7,310 | 7,310 | 7,200 | 7,240 | 18,000 |
| 2006/07/21 | 7,400 | 7,490 | 7,370 | 7,380 | 34,200 |
| 2006/07/20 | 7,400 | 7,430 | 7,330 | 7,400 | 12,300 |
| 2006/07/19 | 7,340 | 7,340 | 7,200 | 7,240 | 16,500 |
| 2006/07/18 | 7,310 | 7,310 | 7,190 | 7,200 | 39,800 |
| 2006/07/14 | 7,390 | 7,420 | 7,360 | 7,380 | 6,000 |
| 2006/07/13 | 7,330 | 7,460 | 7,300 | 7,440 | 17,700 |
| 2006/07/12 | 7,600 | 7,620 | 7,370 | 7,440 | 18,500 |
| 2006/07/11 | 7,610 | 7,670 | 7,600 | 7,630 | 15,800 |
| 2006/07/10 | 7,640 | 7,640 | 7,500 | 7,640 | 21,800 |
| 2006/07/07 | 7,580 | 7,640 | 7,520 | 7,640 | 21,200 |
| 2006/07/06 | 7,610 | 7,680 | 7,560 | 7,560 | 25,200 |
| 2006/07/05 | 7,610 | 7,670 | 7,590 | 7,660 | 20,300 |
| 2006/07/04 | 7,640 | 7,680 | 7,630 | 7,660 | 28,900 |
| 2006/07/03 | 7,800 | 7,850 | 7,620 | 7,630 | 51,600 |
| 2006/06/30 | 7,670 | 7,920 | 7,670 | 7,900 | 48,900 |
| 2006/06/29 | 7,590 | 7,740 | 7,590 | 7,670 | 70,300 |
| 2006/06/28 | 7,650 | 7,670 | 7,600 | 7,630 | 20,100 |
| 2006/06/27 | 7,710 | 7,750 | 7,640 | 7,680 | 24,600 |
| 2006/06/26 | 7,550 | 7,810 | 7,550 | 7,760 | 37,100 |
| 2006/06/23 | 7,400 | 7,720 | 7,400 | 7,650 | 27,800 |
| 2006/06/22 | 7,570 | 7,670 | 7,550 | 7,650 | 22,100 |
| 2006/06/21 | 7,590 | 7,660 | 7,590 | 7,610 | 21,000 |
| 2006/06/20 | 7,560 | 7,780 | 7,550 | 7,680 | 19,900 |
| 2006/06/19 | 7,560 | 7,790 | 7,510 | 7,650 | 45,600 |
| 2006/06/16 | 7,450 | 7,730 | 7,450 | 7,570 | 36,500 |
| 2006/06/15 | 7,470 | 7,560 | 7,390 | 7,390 | 48,200 |
| 2006/06/14 | 7,150 | 7,570 | 7,130 | 7,570 | 60,900 |
| 2006/06/13 | 7,090 | 7,230 | 7,090 | 7,140 | 63,700 |
| 2006/06/12 | 7,020 | 7,250 | 7,020 | 7,070 | 106,000 |
| 2006/06/09 | 7,500 | 7,600 | 7,250 | 7,390 | 49,800 |
| 2006/06/08 | 7,740 | 7,830 | 7,720 | 7,800 | 42,100 |
| 2006/06/07 | 7,840 | 7,850 | 7,690 | 7,700 | 21,200 |
| 2006/06/06 | 8,000 | 8,090 | 7,910 | 7,910 | 48,400 |
| 2006/06/05 | 7,950 | 8,040 | 7,850 | 7,960 | 41,900 |
| 2006/06/02 | 7,790 | 7,890 | 7,720 | 7,870 | 28,400 |
| 2006/06/01 | 7,850 | 7,960 | 7,750 | 7,790 | 33,300 |
| 2006/05/31 | 7,760 | 7,990 | 7,730 | 7,810 | 66,400 |
| 2006/05/30 | 7,800 | 7,830 | 7,750 | 7,810 | 31,600 |
| 2006/05/29 | 7,620 | 7,750 | 7,550 | 7,740 | 38,700 |
| 2006/05/26 | 7,600 | 7,600 | 7,460 | 7,600 | 37,100 |
| 2006/05/25 | 7,330 | 7,480 | 7,330 | 7,400 | 20,900 |
| 2006/05/24 | 7,320 | 7,420 | 7,320 | 7,400 | 19,300 |
| 2006/05/23 | 7,350 | 7,390 | 7,310 | 7,310 | 17,700 |
| 2006/05/22 | 7,780 | 7,780 | 7,510 | 7,510 | 15,000 |
| 2006/05/19 | 7,530 | 7,690 | 7,370 | 7,680 | 26,000 |
| 2006/05/18 | 7,360 | 7,500 | 7,310 | 7,480 | 13,700 |
| 2006/05/17 | 7,610 | 7,640 | 7,430 | 7,550 | 24,800 |
| 2006/05/16 | 7,440 | 7,580 | 7,420 | 7,560 | 31,500 |
| 2006/05/15 | 7,340 | 7,380 | 7,330 | 7,360 | 12,300 |
| 2006/05/12 | 7,360 | 7,420 | 7,300 | 7,340 | 28,100 |
| 2006/05/11 | 7,500 | 7,510 | 7,350 | 7,360 | 27,600 |
| 2006/05/10 | 7,630 | 7,680 | 7,500 | 7,510 | 17,900 |
| 2006/05/09 | 7,810 | 7,860 | 7,710 | 7,710 | 31,200 |
| 2006/05/08 | 7,900 | 7,980 | 7,860 | 7,900 | 36,800 |
| 2006/05/02 | 7,810 | 7,980 | 7,800 | 7,880 | 22,800 |
| 2006/05/01 | 7,900 | 7,960 | 7,850 | 7,900 | 27,000 |
| 2006/04/28 | 7,840 | 7,860 | 7,640 | 7,850 | 28,600 |
| 2006/04/27 | 7,600 | 7,870 | 7,590 | 7,790 | 47,600 |
| 2006/04/26 | 7,360 | 7,550 | 7,360 | 7,490 | 18,000 |
| 2006/04/25 | 7,300 | 7,450 | 7,300 | 7,350 | 16,600 |
| 2006/04/24 | 7,380 | 7,400 | 7,190 | 7,300 | 40,300 |
| 2006/04/21 | 7,600 | 7,700 | 7,450 | 7,480 | 29,000 |
| 2006/04/20 | 7,790 | 7,790 | 7,670 | 7,700 | 17,000 |
| 2006/04/19 | 7,800 | 7,850 | 7,790 | 7,820 | 10,100 |
| 2006/04/18 | 7,760 | 7,820 | 7,760 | 7,770 | 14,400 |
| 2006/04/17 | 7,990 | 8,070 | 7,890 | 7,890 | 15,000 |
| 2006/04/14 | 8,000 | 8,000 | 7,880 | 7,920 | 14,900 |
| 2006/04/13 | 8,090 | 8,120 | 8,000 | 8,010 | 11,600 |
| 2006/04/12 | 8,050 | 8,190 | 8,050 | 8,080 | 24,300 |
| 2006/04/11 | 8,100 | 8,100 | 7,980 | 8,040 | 24,600 |
| 2006/04/10 | 8,110 | 8,190 | 8,080 | 8,100 | 9,400 |
| 2006/04/07 | 8,150 | 8,180 | 8,040 | 8,090 | 13,300 |
| 2006/04/06 | 8,210 | 8,280 | 8,190 | 8,220 | 36,800 |
| 2006/04/05 | 7,970 | 8,220 | 7,950 | 8,110 | 68,300 |
| 2006/04/04 | 7,870 | 7,950 | 7,870 | 7,920 | 20,300 |
| 2006/04/03 | 7,740 | 8,010 | 7,650 | 7,870 | 36,100 |
| 2006/03/31 | 7,830 | 7,830 | 7,730 | 7,750 | 12,700 |
| 2006/03/30 | 7,760 | 7,840 | 7,750 | 7,770 | 12,100 |
| 2006/03/29 | 7,790 | 7,800 | 7,720 | 7,790 | 21,300 |
| 2006/03/28 | 7,700 | 7,920 | 7,650 | 7,890 | 27,000 |
| 2006/03/27 | 7,890 | 8,140 | 7,840 | 8,010 | 60,200 |
| 2006/03/24 | 7,700 | 7,830 | 7,690 | 7,800 | 38,400 |
| 2006/03/23 | 7,700 | 7,750 | 7,680 | 7,740 | 17,000 |
| 2006/03/22 | 7,710 | 7,710 | 7,650 | 7,680 | 18,400 |
| 2006/03/20 | 7,620 | 7,710 | 7,610 | 7,680 | 24,700 |
| 2006/03/17 | 7,510 | 7,600 | 7,470 | 7,600 | 36,700 |
| 2006/03/16 | 7,310 | 7,540 | 7,310 | 7,480 | 35,200 |
| 2006/03/15 | 7,320 | 7,370 | 7,260 | 7,260 | 13,000 |
| 2006/03/14 | 7,140 | 7,790 | 7,050 | 7,360 | 83,300 |
| 2006/03/13 | 7,050 | 7,140 | 7,050 | 7,130 | 19,500 |
| 2006/03/10 | 6,770 | 7,070 | 6,750 | 7,030 | 60,300 |
| 2006/03/09 | 6,780 | 6,800 | 6,720 | 6,760 | 28,700 |
| 2006/03/08 | 6,800 | 6,870 | 6,720 | 6,720 | 33,400 |
| 2006/03/07 | 6,850 | 6,850 | 6,750 | 6,800 | 25,100 |
| 2006/03/06 | 6,850 | 6,910 | 6,790 | 6,870 | 35,100 |
| 2006/03/03 | 7,010 | 7,070 | 6,810 | 6,850 | 38,300 |
| 2006/03/02 | 7,120 | 7,120 | 7,000 | 7,020 | 33,800 |
| 2006/03/01 | 7,000 | 7,030 | 6,910 | 6,930 | 27,900 |
| 2006/02/28 | 7,130 | 7,310 | 7,010 | 7,040 | 53,600 |
| 2006/02/27 | 7,500 | 7,500 | 7,130 | 7,130 | 23,900 |
| 2006/02/24 | 7,390 | 7,470 | 7,390 | 7,430 | 15,200 |
| 2006/02/23 | 7,010 | 7,620 | 6,920 | 7,490 | 63,200 |
| 2006/02/22 | 6,900 | 7,000 | 6,800 | 6,810 | 15,400 |
| 2006/02/21 | 6,580 | 6,980 | 6,550 | 6,970 | 17,700 |
| 2006/02/20 | 6,800 | 6,850 | 6,620 | 6,780 | 32,500 |
| 2006/02/17 | 7,160 | 7,220 | 6,940 | 6,940 | 34,900 |
| 2006/02/16 | 7,210 | 7,330 | 7,200 | 7,230 | 9,600 |
| 2006/02/15 | 7,300 | 7,410 | 7,200 | 7,240 | 24,200 |
| 2006/02/14 | 7,500 | 7,560 | 7,250 | 7,280 | 24,400 |
| 2006/02/13 | 7,570 | 7,690 | 7,490 | 7,600 | 36,300 |
| 2006/02/10 | 7,480 | 7,770 | 7,420 | 7,770 | 83,700 |
| 2006/02/09 | 7,270 | 7,320 | 7,230 | 7,280 | 33,500 |
| 2006/02/08 | 7,330 | 7,400 | 7,150 | 7,150 | 48,000 |
| 2006/02/07 | 7,320 | 7,350 | 7,280 | 7,350 | 41,000 |
| 2006/02/06 | 7,310 | 7,390 | 7,310 | 7,370 | 34,000 |
| 2006/02/03 | 7,510 | 7,520 | 7,300 | 7,340 | 60,800 |
| 2006/02/02 | 7,600 | 7,620 | 7,530 | 7,540 | 43,300 |
| 2006/02/01 | 7,590 | 7,610 | 7,510 | 7,590 | 34,200 |
| 2006/01/31 | 7,550 | 7,630 | 7,510 | 7,590 | 41,200 |
| 2006/01/30 | 7,660 | 7,660 | 7,490 | 7,490 | 43,500 |
| 2006/01/27 | 7,620 | 7,700 | 7,550 | 7,660 | 33,700 |
| 2006/01/26 | 7,310 | 7,600 | 7,310 | 7,590 | 54,000 |
| 2006/01/25 | 7,070 | 7,280 | 7,070 | 7,270 | 29,000 |
| 2006/01/24 | 7,000 | 7,040 | 6,970 | 7,040 | 60,200 |
| 2006/01/23 | 6,960 | 7,000 | 6,850 | 6,980 | 36,300 |
| 2006/01/20 | 7,000 | 7,020 | 6,820 | 6,980 | 128,800 |
| 2006/01/19 | 6,810 | 6,980 | 6,760 | 6,840 | 93,200 |
| 2006/01/18 | 6,620 | 7,310 | 6,520 | 7,310 | 80,200 |
| 2006/01/17 | 7,800 | 7,810 | 7,470 | 7,520 | 68,000 |
| 2006/01/16 | 8,160 | 8,170 | 8,000 | 8,010 | 32,100 |
| 2006/01/13 | 8,370 | 8,380 | 8,160 | 8,170 | 30,500 |
| 2006/01/12 | 8,100 | 8,250 | 8,080 | 8,240 | 72,700 |
| 2006/01/11 | 8,190 | 8,250 | 8,070 | 8,150 | 37,500 |
| 2006/01/10 | 8,400 | 8,400 | 8,060 | 8,310 | 33,200 |
| 2006/01/06 | 8,860 | 8,860 | 8,500 | 8,500 | 31,100 |
| 2006/01/05 | 8,840 | 8,860 | 8,800 | 8,860 | 39,300 |
| 2006/01/04 | 9,000 | 9,050 | 8,700 | 8,840 | 49,100 |