テイクアンドギヴ・ニーズ(4331)の株価時系列情報
テイクアンドギヴ・ニーズ(4331)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 | 96,500 | 97,500 | 92,800 | 93,800 | 14,881 |
| 2006/12/28 | 102,000 | 102,000 | 95,600 | 97,100 | 19,002 |
| 2006/12/27 | 101,000 | 103,000 | 100,000 | 101,000 | 8,990 |
| 2006/12/26 | 102,000 | 103,000 | 98,700 | 100,000 | 17,274 |
| 2006/12/25 | 99,500 | 106,000 | 99,500 | 104,000 | 12,916 |
| 2006/12/22 | 101,000 | 103,000 | 98,000 | 99,200 | 23,679 |
| 2006/12/21 | 105,000 | 108,000 | 102,000 | 103,000 | 18,834 |
| 2006/12/20 | 112,000 | 112,000 | 106,000 | 107,000 | 13,906 |
| 2006/12/19 | 114,000 | 115,000 | 111,000 | 112,000 | 5,344 |
| 2006/12/18 | 112,000 | 115,000 | 110,000 | 115,000 | 10,424 |
| 2006/12/15 | 113,000 | 114,000 | 112,000 | 112,000 | 5,511 |
| 2006/12/14 | 112,000 | 113,000 | 111,000 | 112,000 | 3,829 |
| 2006/12/13 | 112,000 | 114,000 | 111,000 | 113,000 | 3,506 |
| 2006/12/12 | 114,000 | 114,000 | 110,000 | 112,000 | 7,787 |
| 2006/12/11 | 116,000 | 117,000 | 113,000 | 114,000 | 6,118 |
| 2006/12/08 | 114,000 | 115,000 | 112,000 | 115,000 | 9,815 |
| 2006/12/07 | 120,000 | 121,000 | 111,000 | 114,000 | 29,791 |
| 2006/12/06 | 123,000 | 123,000 | 121,000 | 122,000 | 4,327 |
| 2006/12/05 | 127,000 | 127,000 | 121,000 | 122,000 | 3,905 |
| 2006/12/04 | 127,000 | 128,000 | 125,000 | 127,000 | 9,190 |
| 2006/12/01 | 128,000 | 128,000 | 124,000 | 124,000 | 2,679 |
| 2006/11/30 | 126,000 | 128,000 | 125,000 | 127,000 | 7,237 |
| 2006/11/29 | 124,000 | 125,000 | 120,000 | 125,000 | 8,540 |
| 2006/11/28 | 122,000 | 126,000 | 121,000 | 124,000 | 6,025 |
| 2006/11/27 | 120,000 | 125,000 | 119,000 | 125,000 | 7,421 |
| 2006/11/24 | 118,000 | 120,000 | 116,000 | 120,000 | 2,093 |
| 2006/11/22 | 113,000 | 118,000 | 113,000 | 118,000 | 3,616 |
| 2006/11/21 | 113,000 | 115,000 | 113,000 | 115,000 | 3,564 |
| 2006/11/20 | 117,000 | 117,000 | 111,000 | 111,000 | 3,466 |
| 2006/11/17 | 121,000 | 121,000 | 117,000 | 118,000 | 2,452 |
| 2006/11/16 | 120,000 | 124,000 | 120,000 | 121,000 | 6,127 |
| 2006/11/15 | 122,000 | 122,000 | 118,000 | 119,000 | 4,449 |
| 2006/11/14 | 116,000 | 122,000 | 115,000 | 120,000 | 12,210 |
| 2006/11/13 | 113,000 | 116,000 | 112,000 | 113,000 | 7,810 |
| 2006/11/10 | 113,000 | 114,000 | 110,000 | 110,000 | 5,040 |
| 2006/11/09 | 113,000 | 114,000 | 112,000 | 112,000 | 4,430 |
| 2006/11/08 | 115,000 | 116,000 | 113,000 | 113,000 | 2,791 |
| 2006/11/07 | 116,000 | 117,000 | 114,000 | 114,000 | 2,797 |
| 2006/11/06 | 114,000 | 116,000 | 113,000 | 114,000 | 4,547 |
| 2006/11/02 | 118,000 | 119,000 | 114,000 | 114,000 | 3,515 |
| 2006/11/01 | 117,000 | 121,000 | 116,000 | 120,000 | 5,358 |
| 2006/10/31 | 115,000 | 116,000 | 113,000 | 115,000 | 4,972 |
| 2006/10/30 | 117,000 | 119,000 | 115,000 | 117,000 | 5,580 |
| 2006/10/27 | 123,000 | 123,000 | 118,000 | 120,000 | 4,578 |
| 2006/10/26 | 126,000 | 126,000 | 121,000 | 123,000 | 4,120 |
| 2006/10/25 | 125,000 | 127,000 | 124,000 | 125,000 | 2,621 |
| 2006/10/24 | 127,000 | 129,000 | 124,000 | 124,000 | 3,404 |
| 2006/10/23 | 124,000 | 127,000 | 123,000 | 125,000 | 4,529 |
| 2006/10/20 | 128,000 | 128,000 | 122,000 | 123,000 | 7,947 |
| 2006/10/19 | 126,000 | 138,000 | 125,000 | 129,000 | 25,729 |
| 2006/10/18 | 118,000 | 123,000 | 118,000 | 122,000 | 6,315 |
| 2006/10/17 | 119,000 | 122,000 | 117,000 | 119,000 | 9,125 |
| 2006/10/16 | 116,000 | 118,000 | 114,000 | 117,000 | 6,126 |
| 2006/10/13 | 112,000 | 116,000 | 112,000 | 116,000 | 7,784 |
| 2006/10/12 | 108,000 | 111,000 | 108,000 | 109,000 | 5,682 |
| 2006/10/11 | 114,000 | 116,000 | 107,000 | 108,000 | 7,042 |
| 2006/10/10 | 111,000 | 116,000 | 111,000 | 114,000 | 11,700 |
| 2006/10/06 | 116,000 | 116,000 | 111,000 | 112,000 | 5,121 |
| 2006/10/05 | 114,000 | 119,000 | 114,000 | 117,000 | 11,221 |
| 2006/10/04 | 112,000 | 114,000 | 111,000 | 112,000 | 7,127 |
| 2006/10/03 | 113,000 | 114,000 | 112,000 | 112,000 | 3,188 |
| 2006/10/02 | 117,000 | 118,000 | 114,000 | 115,000 | 3,430 |
| 2006/09/29 | 117,000 | 118,000 | 116,000 | 117,000 | 7,299 |
| 2006/09/28 | 113,000 | 115,000 | 112,000 | 115,000 | 4,977 |
| 2006/09/27 | 112,000 | 113,000 | 109,000 | 112,000 | 9,011 |
| 2006/09/26 | 112,000 | 112,000 | 110,000 | 111,000 | 5,005 |
| 2006/09/25 | 114,000 | 114,000 | 111,000 | 112,000 | 4,256 |
| 2006/09/22 | 112,000 | 114,000 | 112,000 | 114,000 | 4,811 |
| 2006/09/21 | 115,000 | 115,000 | 111,000 | 113,000 | 7,127 |
| 2006/09/20 | 113,000 | 115,000 | 110,000 | 114,000 | 6,375 |
| 2006/09/19 | 113,000 | 117,000 | 112,000 | 115,000 | 11,307 |
| 2006/09/15 | 110,000 | 112,000 | 106,000 | 112,000 | 7,794 |
| 2006/09/14 | 115,000 | 117,000 | 111,000 | 112,000 | 4,636 |
| 2006/09/13 | 118,000 | 120,000 | 115,000 | 116,000 | 6,732 |
| 2006/09/12 | 115,000 | 119,000 | 115,000 | 117,000 | 5,373 |
| 2006/09/11 | 119,000 | 120,000 | 114,000 | 114,000 | 4,084 |
| 2006/09/08 | 118,000 | 120,000 | 116,000 | 118,000 | 4,286 |
| 2006/09/07 | 120,000 | 122,000 | 119,000 | 119,000 | 2,242 |
| 2006/09/06 | 123,000 | 124,000 | 120,000 | 121,000 | 2,732 |
| 2006/09/05 | 123,000 | 125,000 | 121,000 | 124,000 | 7,452 |
| 2006/09/04 | 126,000 | 127,000 | 122,000 | 123,000 | 5,610 |
| 2006/09/01 | 123,000 | 125,000 | 123,000 | 124,000 | 2,880 |
| 2006/08/31 | 124,000 | 125,000 | 123,000 | 124,000 | 6,126 |
| 2006/08/30 | 127,000 | 128,000 | 124,000 | 125,000 | 3,032 |
| 2006/08/29 | 125,000 | 127,000 | 124,000 | 126,000 | 1,721 |
| 2006/08/28 | 126,000 | 126,000 | 123,000 | 123,000 | 3,001 |
| 2006/08/25 | 129,000 | 130,000 | 126,000 | 126,000 | 3,626 |
| 2006/08/24 | 130,000 | 131,000 | 128,000 | 130,000 | 4,380 |
| 2006/08/23 | 128,000 | 135,000 | 127,000 | 131,000 | 10,375 |
| 2006/08/22 | 124,000 | 128,000 | 123,000 | 127,000 | 6,307 |
| 2006/08/21 | 127,000 | 127,000 | 122,000 | 123,000 | 4,881 |
| 2006/08/18 | 126,000 | 127,000 | 123,000 | 126,000 | 7,982 |
| 2006/08/17 | 128,000 | 130,000 | 125,000 | 126,000 | 10,198 |
| 2006/08/16 | 123,000 | 126,000 | 122,000 | 125,000 | 9,231 |
| 2006/08/15 | 121,000 | 124,000 | 118,000 | 121,000 | 10,202 |
| 2006/08/14 | 118,000 | 122,000 | 115,000 | 122,000 | 8,611 |
| 2006/08/11 | 117,000 | 122,000 | 116,000 | 118,000 | 13,699 |
| 2006/08/10 | 112,000 | 118,000 | 110,000 | 115,000 | 18,675 |
| 2006/08/09 | 108,000 | 110,000 | 104,000 | 110,000 | 14,987 |
| 2006/08/08 | 108,000 | 110,000 | 105,000 | 109,000 | 11,698 |
| 2006/08/07 | 115,000 | 115,000 | 108,000 | 110,000 | 10,527 |
| 2006/08/04 | 117,000 | 118,000 | 113,000 | 115,000 | 9,550 |
| 2006/08/03 | 118,000 | 120,000 | 114,000 | 115,000 | 8,850 |
| 2006/08/02 | 112,000 | 115,000 | 111,000 | 115,000 | 12,121 |
| 2006/08/01 | 117,000 | 118,000 | 114,000 | 114,000 | 7,267 |
| 2006/07/31 | 114,000 | 118,000 | 113,000 | 117,000 | 7,325 |
| 2006/07/28 | 112,000 | 114,000 | 109,000 | 112,000 | 10,209 |
| 2006/07/27 | 110,000 | 113,000 | 108,000 | 110,000 | 12,973 |
| 2006/07/26 | 117,000 | 122,000 | 111,000 | 111,000 | 8,134 |
| 2006/07/25 | 124,000 | 126,000 | 116,000 | 116,000 | 11,658 |
| 2006/07/24 | 112,000 | 120,000 | 108,000 | 120,000 | 10,231 |
| 2006/07/21 | 116,000 | 118,000 | 114,000 | 115,000 | 6,522 |
| 2006/07/20 | 110,000 | 122,000 | 110,000 | 119,000 | 36,550 |
| 2006/07/19 | 112,000 | 114,000 | 103,000 | 104,000 | 22,820 |
| 2006/07/18 | 112,000 | 112,000 | 99,900 | 106,000 | 23,273 |
| 2006/07/14 | 121,000 | 123,000 | 114,000 | 118,000 | 10,402 |
| 2006/07/13 | 121,000 | 126,000 | 119,000 | 123,000 | 7,506 |
| 2006/07/12 | 125,000 | 127,000 | 121,000 | 123,000 | 7,411 |
| 2006/07/11 | 130,000 | 132,000 | 123,000 | 127,000 | 7,296 |
| 2006/07/10 | 129,000 | 131,000 | 126,000 | 129,000 | 6,266 |
| 2006/07/07 | 136,000 | 137,000 | 131,000 | 131,000 | 4,196 |
| 2006/07/06 | 138,000 | 138,000 | 134,000 | 135,000 | 6,013 |
| 2006/07/05 | 139,000 | 140,000 | 136,000 | 138,000 | 6,244 |
| 2006/07/04 | 144,000 | 145,000 | 140,000 | 142,000 | 9,369 |
| 2006/07/03 | 138,000 | 142,000 | 137,000 | 142,000 | 10,622 |
| 2006/06/30 | 140,000 | 142,000 | 135,000 | 137,000 | 9,606 |
| 2006/06/29 | 138,000 | 138,000 | 133,000 | 138,000 | 7,209 |
| 2006/06/28 | 138,000 | 139,000 | 136,000 | 138,000 | 5,068 |
| 2006/06/27 | 139,000 | 140,000 | 137,000 | 139,000 | 3,551 |
| 2006/06/26 | 138,000 | 140,000 | 136,000 | 138,000 | 6,838 |
| 2006/06/23 | 137,000 | 142,000 | 135,000 | 140,000 | 6,150 |
| 2006/06/22 | 140,000 | 145,000 | 138,000 | 139,000 | 8,228 |
| 2006/06/21 | 142,000 | 144,000 | 132,000 | 136,000 | 11,223 |
| 2006/06/20 | 148,000 | 149,000 | 140,000 | 144,000 | 13,035 |
| 2006/06/19 | 148,000 | 152,000 | 147,000 | 152,000 | 4,108 |
| 2006/06/16 | 147,000 | 149,000 | 146,000 | 148,000 | 7,240 |
| 2006/06/15 | 143,000 | 147,000 | 141,000 | 141,000 | 11,573 |
| 2006/06/14 | 127,000 | 140,000 | 125,000 | 139,000 | 11,454 |
| 2006/06/13 | 128,000 | 131,000 | 125,000 | 128,000 | 5,686 |
| 2006/06/12 | 126,000 | 132,000 | 126,000 | 132,000 | 4,748 |
| 2006/06/09 | 128,000 | 131,000 | 123,000 | 126,000 | 7,258 |
| 2006/06/08 | 130,000 | 130,000 | 119,000 | 121,000 | 13,865 |
| 2006/06/07 | 137,000 | 140,000 | 133,000 | 134,000 | 8,006 |
| 2006/06/06 | 142,000 | 144,000 | 139,000 | 140,000 | 4,516 |
| 2006/06/05 | 144,000 | 149,000 | 139,000 | 146,000 | 4,683 |
| 2006/06/02 | 142,000 | 145,000 | 133,000 | 143,000 | 8,468 |
| 2006/06/01 | 150,000 | 154,000 | 143,000 | 144,000 | 4,637 |
| 2006/05/31 | 144,000 | 151,000 | 142,000 | 148,000 | 5,551 |
| 2006/05/30 | 145,000 | 146,000 | 143,000 | 144,000 | 1,929 |
| 2006/05/29 | 152,000 | 152,000 | 145,000 | 146,000 | 3,941 |
| 2006/05/26 | 159,000 | 159,000 | 150,000 | 153,000 | 5,176 |
| 2006/05/25 | 149,000 | 158,000 | 146,000 | 157,000 | 7,843 |
| 2006/05/24 | 146,000 | 149,000 | 142,000 | 145,000 | 4,916 |
| 2006/05/23 | 145,000 | 148,000 | 141,000 | 144,000 | 9,499 |
| 2006/05/22 | 157,000 | 160,000 | 148,000 | 150,000 | 8,347 |
| 2006/05/19 | 152,000 | 159,000 | 148,000 | 157,000 | 8,120 |
| 2006/05/18 | 133,000 | 155,000 | 133,000 | 155,000 | 14,421 |
| 2006/05/17 | 144,000 | 150,000 | 133,000 | 138,000 | 14,171 |
| 2006/05/16 | 157,000 | 158,000 | 145,000 | 145,000 | 3,720 |
| 2006/05/15 | 155,000 | 159,000 | 154,000 | 156,000 | 3,363 |
| 2006/05/12 | 150,000 | 162,000 | 143,000 | 158,000 | 12,375 |
| 2006/05/11 | 160,000 | 162,000 | 146,000 | 150,000 | 14,215 |
| 2006/05/10 | 164,000 | 165,000 | 156,000 | 159,000 | 5,115 |
| 2006/05/09 | 168,000 | 169,000 | 163,000 | 164,000 | 3,808 |
| 2006/05/08 | 169,000 | 170,000 | 166,000 | 167,000 | 3,618 |
| 2006/05/02 | 168,000 | 170,000 | 166,000 | 168,000 | 2,786 |
| 2006/05/01 | 175,000 | 175,000 | 170,000 | 170,000 | 2,216 |
| 2006/04/28 | 171,000 | 175,000 | 170,000 | 173,000 | 1,734 |
| 2006/04/27 | 175,000 | 175,000 | 171,000 | 173,000 | 2,256 |
| 2006/04/26 | 173,000 | 175,000 | 171,000 | 174,000 | 2,695 |
| 2006/04/25 | 166,000 | 177,000 | 166,000 | 177,000 | 5,030 |
| 2006/04/24 | 168,000 | 173,000 | 164,000 | 165,000 | 4,796 |
| 2006/04/21 | 179,000 | 179,000 | 167,000 | 171,000 | 6,755 |
| 2006/04/20 | 185,000 | 188,000 | 177,000 | 179,000 | 5,149 |
| 2006/04/19 | 184,000 | 186,000 | 181,000 | 184,000 | 4,643 |
| 2006/04/18 | 172,000 | 180,000 | 170,000 | 177,000 | 5,628 |
| 2006/04/17 | 184,000 | 184,000 | 169,000 | 173,000 | 4,666 |
| 2006/04/14 | 182,000 | 187,000 | 180,000 | 184,000 | 6,173 |
| 2006/04/13 | 186,000 | 186,000 | 179,000 | 180,000 | 11,205 |
| 2006/04/12 | 188,000 | 192,000 | 188,000 | 189,000 | 2,673 |
| 2006/04/11 | 189,000 | 193,000 | 188,000 | 191,000 | 1,672 |
| 2006/04/10 | 191,000 | 193,000 | 188,000 | 192,000 | 3,618 |
| 2006/04/07 | 195,000 | 195,000 | 191,000 | 194,000 | 3,180 |
| 2006/04/06 | 194,000 | 198,000 | 191,000 | 193,000 | 5,963 |
| 2006/04/05 | 197,000 | 204,000 | 192,000 | 194,000 | 13,898 |
| 2006/04/04 | 189,000 | 191,000 | 186,000 | 188,000 | 4,561 |
| 2006/04/03 | 185,000 | 188,000 | 185,000 | 188,000 | 5,618 |
| 2006/03/31 | 186,000 | 188,000 | 185,000 | 185,000 | 4,785 |
| 2006/03/30 | 181,000 | 187,000 | 179,000 | 186,000 | 16,130 |
| 2006/03/29 | 172,000 | 184,000 | 172,000 | 180,000 | 16,981 |
| 2006/03/28 | 171,000 | 171,000 | 167,000 | 168,000 | 5,827 |
| 2006/03/27 | 175,000 | 175,000 | 166,000 | 168,000 | 6,342 |
| 2006/03/24 | 173,000 | 177,000 | 171,000 | 174,000 | 9,183 |
| 2006/03/23 | 171,000 | 173,000 | 169,000 | 172,000 | 3,743 |
| 2006/03/22 | 169,000 | 169,000 | 167,000 | 169,000 | 2,166 |
| 2006/03/20 | 166,000 | 170,000 | 166,000 | 168,000 | 1,762 |
| 2006/03/17 | 165,000 | 169,000 | 163,000 | 169,000 | 2,801 |
| 2006/03/16 | 170,000 | 170,000 | 162,000 | 163,000 | 3,851 |
| 2006/03/15 | 173,000 | 174,000 | 165,000 | 169,000 | 7,537 |
| 2006/03/14 | 174,000 | 174,000 | 171,000 | 172,000 | 2,484 |
| 2006/03/13 | 175,000 | 178,000 | 171,000 | 172,000 | 3,284 |
| 2006/03/10 | 169,000 | 174,000 | 167,000 | 173,000 | 6,236 |
| 2006/03/09 | 164,000 | 168,000 | 164,000 | 167,000 | 5,142 |
| 2006/03/08 | 167,000 | 168,000 | 163,000 | 166,000 | 3,756 |
| 2006/03/07 | 170,000 | 172,000 | 165,000 | 166,000 | 4,444 |
| 2006/03/06 | 173,000 | 175,000 | 168,000 | 175,000 | 1,700 |
| 2006/03/03 | 173,000 | 175,000 | 166,000 | 170,000 | 5,348 |
| 2006/03/02 | 191,000 | 194,000 | 175,000 | 175,000 | 5,854 |
| 2006/03/01 | 185,000 | 187,000 | 179,000 | 182,000 | 3,169 |
| 2006/02/28 | 192,000 | 197,000 | 189,000 | 189,000 | 5,080 |
| 2006/02/27 | 195,000 | 200,000 | 183,000 | 187,000 | 4,188 |
| 2006/02/24 | 180,000 | 193,000 | 176,000 | 193,000 | 4,422 |
| 2006/02/23 | 178,000 | 181,000 | 173,000 | 180,000 | 3,355 |
| 2006/02/22 | 181,000 | 182,000 | 170,000 | 170,000 | 3,429 |
| 2006/02/21 | 168,000 | 182,000 | 166,000 | 179,000 | 5,945 |
| 2006/02/20 | 164,000 | 172,000 | 161,000 | 166,000 | 3,009 |
| 2006/02/17 | 180,000 | 181,000 | 171,000 | 176,000 | 2,889 |
| 2006/02/16 | 183,000 | 185,000 | 175,000 | 180,000 | 4,390 |
| 2006/02/15 | 188,000 | 194,000 | 185,000 | 189,000 | 2,492 |
| 2006/02/14 | 181,000 | 190,000 | 165,000 | 185,000 | 5,305 |
| 2006/02/13 | 202,000 | 203,000 | 182,000 | 187,000 | 3,661 |
| 2006/02/10 | 213,000 | 214,000 | 198,000 | 204,000 | 2,754 |
| 2006/02/09 | 210,000 | 213,000 | 207,000 | 208,000 | 2,144 |
| 2006/02/08 | 215,000 | 215,000 | 207,000 | 209,000 | 2,792 |
| 2006/02/07 | 217,000 | 217,000 | 213,000 | 216,000 | 4,163 |
| 2006/02/06 | 213,000 | 217,000 | 210,000 | 215,000 | 6,863 |
| 2006/02/03 | 208,000 | 217,000 | 202,000 | 207,000 | 9,917 |
| 2006/02/02 | 205,000 | 207,000 | 202,000 | 206,000 | 3,484 |
| 2006/02/01 | 210,000 | 210,000 | 199,000 | 201,000 | 4,128 |
| 2006/01/31 | 201,000 | 208,000 | 200,000 | 207,000 | 3,368 |
| 2006/01/30 | 198,000 | 200,000 | 195,000 | 198,000 | 3,520 |
| 2006/01/27 | 193,000 | 193,000 | 188,000 | 192,000 | 3,971 |
| 2006/01/26 | 192,000 | 195,000 | 191,000 | 192,000 | 864 |
| 2006/01/25 | 190,000 | 197,000 | 184,000 | 189,000 | 2,638 |
| 2006/01/24 | 182,000 | 193,000 | 182,000 | 189,000 | 5,048 |
| 2006/01/23 | 175,000 | 181,000 | 168,000 | 173,000 | 6,967 |
| 2006/01/20 | 208,000 | 210,000 | 181,000 | 190,000 | 6,120 |
| 2006/01/19 | 179,000 | 194,000 | 177,000 | 194,000 | 10,839 |
| 2006/01/18 | 164,000 | 175,000 | 161,000 | 161,000 | 14,022 |
| 2006/01/17 | 206,000 | 215,000 | 189,000 | 191,000 | 7,400 |
| 2006/01/16 | 225,000 | 225,000 | 218,000 | 222,000 | 3,081 |
| 2006/01/13 | 205,000 | 220,000 | 205,000 | 219,000 | 6,980 |
| 2006/01/12 | 206,000 | 207,000 | 204,000 | 205,000 | 1,900 |
| 2006/01/11 | 207,000 | 207,000 | 203,000 | 205,000 | 2,607 |
| 2006/01/10 | 210,000 | 211,000 | 205,000 | 208,000 | 2,859 |
| 2006/01/06 | 204,000 | 208,000 | 202,000 | 206,000 | 3,604 |
| 2006/01/05 | 203,000 | 210,000 | 202,000 | 206,000 | 6,745 |
| 2006/01/04 | 203,000 | 204,000 | 199,000 | 199,000 | 2,366 |