キッセイ薬品工業(4547)の株価時系列情報
キッセイ薬品工業(4547)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 | 2,010 | 2,030 | 2,010 | 2,020 | 45,000 |
| 2006/12/28 | 2,020 | 2,030 | 2,015 | 2,015 | 58,000 |
| 2006/12/27 | 2,020 | 2,040 | 2,015 | 2,035 | 59,000 |
| 2006/12/26 | 2,020 | 2,030 | 2,015 | 2,030 | 83,000 |
| 2006/12/25 | 2,040 | 2,060 | 2,020 | 2,025 | 109,000 |
| 2006/12/22 | 2,020 | 2,025 | 2,010 | 2,015 | 68,000 |
| 2006/12/21 | 2,005 | 2,020 | 2,005 | 2,020 | 95,000 |
| 2006/12/20 | 2,040 | 2,040 | 2,030 | 2,035 | 38,000 |
| 2006/12/19 | 1,996 | 2,035 | 1,984 | 2,035 | 299,000 |
| 2006/12/18 | 2,010 | 2,020 | 2,005 | 2,020 | 54,000 |
| 2006/12/15 | 2,030 | 2,030 | 2,010 | 2,020 | 157,000 |
| 2006/12/14 | 2,030 | 2,040 | 2,025 | 2,025 | 190,000 |
| 2006/12/13 | 1,999 | 2,040 | 1,996 | 2,020 | 234,000 |
| 2006/12/12 | 1,926 | 1,957 | 1,926 | 1,950 | 212,000 |
| 2006/12/11 | 1,917 | 1,931 | 1,911 | 1,926 | 53,000 |
| 2006/12/08 | 1,929 | 1,940 | 1,909 | 1,915 | 236,000 |
| 2006/12/07 | 1,918 | 1,944 | 1,913 | 1,920 | 180,000 |
| 2006/12/06 | 1,890 | 1,919 | 1,880 | 1,919 | 357,000 |
| 2006/12/05 | 1,920 | 1,930 | 1,889 | 1,890 | 327,000 |
| 2006/12/04 | 1,947 | 1,947 | 1,910 | 1,919 | 93,000 |
| 2006/12/01 | 1,987 | 1,987 | 1,922 | 1,944 | 126,000 |
| 2006/11/30 | 1,919 | 1,928 | 1,910 | 1,927 | 116,000 |
| 2006/11/29 | 1,909 | 1,923 | 1,896 | 1,920 | 96,000 |
| 2006/11/28 | 1,900 | 1,917 | 1,883 | 1,915 | 147,000 |
| 2006/11/27 | 1,880 | 1,933 | 1,880 | 1,920 | 118,000 |
| 2006/11/24 | 1,894 | 1,895 | 1,873 | 1,875 | 89,000 |
| 2006/11/22 | 1,870 | 1,879 | 1,855 | 1,872 | 147,000 |
| 2006/11/21 | 1,893 | 1,898 | 1,870 | 1,886 | 168,000 |
| 2006/11/20 | 1,926 | 1,955 | 1,892 | 1,909 | 136,000 |
| 2006/11/17 | 1,947 | 1,956 | 1,931 | 1,956 | 175,000 |
| 2006/11/16 | 1,966 | 1,972 | 1,938 | 1,939 | 204,000 |
| 2006/11/15 | 2,000 | 2,000 | 1,967 | 1,971 | 277,000 |
| 2006/11/14 | 2,015 | 2,020 | 2,000 | 2,010 | 448,000 |
| 2006/11/13 | 2,040 | 2,070 | 2,035 | 2,050 | 86,000 |
| 2006/11/10 | 2,085 | 2,085 | 2,050 | 2,080 | 150,000 |
| 2006/11/09 | 2,030 | 2,085 | 2,030 | 2,070 | 206,000 |
| 2006/11/08 | 2,040 | 2,040 | 2,025 | 2,025 | 45,000 |
| 2006/11/07 | 2,020 | 2,045 | 2,015 | 2,040 | 158,000 |
| 2006/11/06 | 2,015 | 2,015 | 2,000 | 2,010 | 111,000 |
| 2006/11/02 | 2,045 | 2,045 | 2,025 | 2,045 | 66,000 |
| 2006/11/01 | 2,050 | 2,050 | 2,030 | 2,050 | 75,000 |
| 2006/10/31 | 2,045 | 2,055 | 2,020 | 2,045 | 127,000 |
| 2006/10/30 | 2,030 | 2,040 | 2,020 | 2,040 | 75,000 |
| 2006/10/27 | 2,040 | 2,040 | 2,025 | 2,030 | 45,000 |
| 2006/10/26 | 2,060 | 2,060 | 2,030 | 2,030 | 76,000 |
| 2006/10/25 | 2,055 | 2,055 | 2,045 | 2,055 | 41,000 |
| 2006/10/24 | 2,045 | 2,055 | 2,035 | 2,045 | 79,000 |
| 2006/10/23 | 2,010 | 2,050 | 2,010 | 2,035 | 43,000 |
| 2006/10/20 | 2,010 | 2,015 | 2,005 | 2,010 | 75,000 |
| 2006/10/19 | 2,010 | 2,020 | 2,000 | 2,010 | 87,000 |
| 2006/10/18 | 2,030 | 2,030 | 2,005 | 2,020 | 51,000 |
| 2006/10/17 | 2,015 | 2,040 | 2,010 | 2,030 | 78,000 |
| 2006/10/16 | 2,010 | 2,010 | 2,000 | 2,010 | 70,000 |
| 2006/10/13 | 2,015 | 2,015 | 1,999 | 2,005 | 74,000 |
| 2006/10/12 | 2,000 | 2,010 | 1,993 | 2,000 | 134,000 |
| 2006/10/11 | 2,015 | 2,020 | 2,010 | 2,010 | 114,000 |
| 2006/10/10 | 2,025 | 2,045 | 2,020 | 2,025 | 130,000 |
| 2006/10/06 | 2,085 | 2,085 | 2,040 | 2,050 | 65,000 |
| 2006/10/05 | 2,065 | 2,090 | 2,050 | 2,085 | 59,000 |
| 2006/10/04 | 2,055 | 2,070 | 2,045 | 2,050 | 56,000 |
| 2006/10/03 | 2,050 | 2,065 | 2,040 | 2,060 | 78,000 |
| 2006/10/02 | 2,040 | 2,040 | 2,030 | 2,040 | 64,000 |
| 2006/09/29 | 2,025 | 2,040 | 2,020 | 2,035 | 79,000 |
| 2006/09/28 | 2,045 | 2,050 | 2,025 | 2,045 | 60,000 |
| 2006/09/27 | 2,025 | 2,045 | 2,025 | 2,045 | 73,000 |
| 2006/09/26 | 2,000 | 2,025 | 2,000 | 2,015 | 81,000 |
| 2006/09/25 | 2,005 | 2,020 | 2,000 | 2,020 | 57,000 |
| 2006/09/22 | 2,030 | 2,035 | 1,997 | 2,010 | 237,000 |
| 2006/09/21 | 2,065 | 2,065 | 2,040 | 2,045 | 93,000 |
| 2006/09/20 | 2,040 | 2,065 | 2,035 | 2,060 | 190,000 |
| 2006/09/19 | 2,050 | 2,065 | 2,030 | 2,035 | 105,000 |
| 2006/09/15 | 2,040 | 2,050 | 2,035 | 2,045 | 70,000 |
| 2006/09/14 | 2,025 | 2,045 | 2,025 | 2,040 | 67,000 |
| 2006/09/13 | 2,040 | 2,040 | 2,030 | 2,030 | 108,000 |
| 2006/09/12 | 2,055 | 2,060 | 2,025 | 2,035 | 247,000 |
| 2006/09/11 | 2,040 | 2,055 | 2,040 | 2,040 | 141,000 |
| 2006/09/08 | 2,035 | 2,050 | 2,030 | 2,045 | 283,000 |
| 2006/09/07 | 2,040 | 2,050 | 2,030 | 2,030 | 96,000 |
| 2006/09/06 | 2,045 | 2,055 | 2,040 | 2,045 | 96,000 |
| 2006/09/05 | 2,045 | 2,050 | 2,035 | 2,045 | 68,000 |
| 2006/09/04 | 2,050 | 2,060 | 2,045 | 2,045 | 36,000 |
| 2006/09/01 | 2,050 | 2,050 | 2,030 | 2,030 | 71,000 |
| 2006/08/31 | 2,060 | 2,060 | 2,045 | 2,050 | 58,000 |
| 2006/08/30 | 2,040 | 2,080 | 2,040 | 2,060 | 145,000 |
| 2006/08/29 | 2,025 | 2,040 | 2,010 | 2,035 | 117,000 |
| 2006/08/28 | 2,025 | 2,040 | 2,025 | 2,025 | 50,000 |
| 2006/08/25 | 2,030 | 2,045 | 2,015 | 2,025 | 99,000 |
| 2006/08/24 | 2,050 | 2,050 | 2,025 | 2,030 | 61,000 |
| 2006/08/23 | 2,050 | 2,060 | 2,045 | 2,055 | 53,000 |
| 2006/08/22 | 2,040 | 2,050 | 2,035 | 2,045 | 52,000 |
| 2006/08/21 | 2,030 | 2,045 | 2,025 | 2,035 | 63,000 |
| 2006/08/18 | 2,015 | 2,030 | 2,005 | 2,030 | 128,000 |
| 2006/08/17 | 2,000 | 2,010 | 1,995 | 1,999 | 148,000 |
| 2006/08/16 | 2,005 | 2,015 | 2,000 | 2,005 | 82,000 |
| 2006/08/15 | 2,015 | 2,015 | 2,005 | 2,010 | 85,000 |
| 2006/08/14 | 2,015 | 2,015 | 2,000 | 2,005 | 67,000 |
| 2006/08/11 | 2,010 | 2,020 | 2,005 | 2,015 | 112,000 |
| 2006/08/10 | 2,050 | 2,050 | 2,010 | 2,010 | 110,000 |
| 2006/08/09 | 2,040 | 2,065 | 2,040 | 2,050 | 139,000 |
| 2006/08/08 | 2,035 | 2,075 | 2,020 | 2,065 | 137,000 |
| 2006/08/07 | 2,060 | 2,075 | 2,025 | 2,025 | 97,000 |
| 2006/08/04 | 2,105 | 2,105 | 2,055 | 2,055 | 119,000 |
| 2006/08/03 | 2,095 | 2,100 | 2,075 | 2,100 | 183,000 |
| 2006/08/02 | 2,055 | 2,115 | 2,040 | 2,110 | 262,000 |
| 2006/08/01 | 2,040 | 2,065 | 2,010 | 2,025 | 78,000 |
| 2006/07/31 | 2,060 | 2,070 | 2,035 | 2,035 | 91,000 |
| 2006/07/28 | 2,075 | 2,075 | 2,045 | 2,050 | 77,000 |
| 2006/07/27 | 2,050 | 2,070 | 2,045 | 2,070 | 85,000 |
| 2006/07/26 | 2,055 | 2,065 | 2,040 | 2,055 | 46,000 |
| 2006/07/25 | 2,100 | 2,100 | 2,040 | 2,060 | 80,000 |
| 2006/07/24 | 2,015 | 2,045 | 2,015 | 2,040 | 38,000 |
| 2006/07/21 | 2,000 | 2,060 | 2,000 | 2,020 | 99,000 |
| 2006/07/20 | 2,080 | 2,085 | 2,025 | 2,030 | 129,000 |
| 2006/07/19 | 2,115 | 2,115 | 2,040 | 2,040 | 85,000 |
| 2006/07/18 | 2,060 | 2,135 | 2,050 | 2,080 | 168,000 |
| 2006/07/14 | 2,140 | 2,140 | 2,065 | 2,100 | 69,000 |
| 2006/07/13 | 2,140 | 2,155 | 2,100 | 2,135 | 82,000 |
| 2006/07/12 | 2,140 | 2,145 | 2,110 | 2,140 | 77,000 |
| 2006/07/11 | 2,140 | 2,165 | 2,125 | 2,150 | 71,000 |
| 2006/07/10 | 2,095 | 2,150 | 2,090 | 2,140 | 110,000 |
| 2006/07/07 | 2,140 | 2,160 | 2,125 | 2,130 | 89,000 |
| 2006/07/06 | 2,115 | 2,150 | 2,095 | 2,130 | 91,000 |
| 2006/07/05 | 2,085 | 2,110 | 2,080 | 2,110 | 80,000 |
| 2006/07/04 | 2,105 | 2,105 | 2,075 | 2,085 | 46,000 |
| 2006/07/03 | 2,120 | 2,120 | 2,090 | 2,100 | 115,000 |
| 2006/06/30 | 2,115 | 2,130 | 2,100 | 2,115 | 65,000 |
| 2006/06/29 | 2,050 | 2,110 | 2,050 | 2,100 | 64,000 |
| 2006/06/28 | 2,075 | 2,105 | 2,075 | 2,090 | 115,000 |
| 2006/06/27 | 2,120 | 2,140 | 2,115 | 2,140 | 90,000 |
| 2006/06/26 | 2,070 | 2,105 | 2,065 | 2,095 | 56,000 |
| 2006/06/23 | 2,100 | 2,115 | 2,095 | 2,110 | 124,000 |
| 2006/06/22 | 2,035 | 2,120 | 2,035 | 2,095 | 143,000 |
| 2006/06/21 | 2,025 | 2,025 | 1,991 | 2,015 | 57,000 |
| 2006/06/20 | 1,986 | 2,025 | 1,978 | 2,025 | 173,000 |
| 2006/06/19 | 1,980 | 2,035 | 1,979 | 1,992 | 264,000 |
| 2006/06/16 | 2,010 | 2,040 | 1,983 | 2,010 | 118,000 |
| 2006/06/15 | 2,000 | 2,000 | 1,967 | 1,980 | 112,000 |
| 2006/06/14 | 2,000 | 2,020 | 1,985 | 2,000 | 124,000 |
| 2006/06/13 | 2,055 | 2,070 | 2,005 | 2,010 | 187,000 |
| 2006/06/12 | 2,010 | 2,055 | 2,010 | 2,055 | 113,000 |
| 2006/06/09 | 2,005 | 2,040 | 1,980 | 2,025 | 233,000 |
| 2006/06/08 | 2,060 | 2,060 | 1,999 | 2,015 | 254,000 |
| 2006/06/07 | 2,035 | 2,080 | 2,035 | 2,055 | 100,000 |
| 2006/06/06 | 2,070 | 2,070 | 2,025 | 2,040 | 81,000 |
| 2006/06/05 | 2,040 | 2,090 | 2,040 | 2,075 | 104,000 |
| 2006/06/02 | 2,055 | 2,090 | 2,020 | 2,050 | 170,000 |
| 2006/06/01 | 2,090 | 2,125 | 2,045 | 2,050 | 179,000 |
| 2006/05/31 | 2,115 | 2,115 | 2,055 | 2,055 | 306,000 |
| 2006/05/30 | 2,145 | 2,160 | 2,115 | 2,125 | 131,000 |
| 2006/05/29 | 2,130 | 2,180 | 2,125 | 2,135 | 292,000 |
| 2006/05/26 | 2,065 | 2,070 | 2,035 | 2,060 | 247,000 |
| 2006/05/25 | 2,075 | 2,075 | 2,035 | 2,060 | 225,000 |
| 2006/05/24 | 2,065 | 2,065 | 2,000 | 2,035 | 345,000 |
| 2006/05/23 | 1,959 | 2,075 | 1,958 | 2,065 | 635,000 |
| 2006/05/22 | 1,941 | 1,960 | 1,926 | 1,929 | 318,000 |
| 2006/05/19 | 1,963 | 1,964 | 1,932 | 1,939 | 518,000 |
| 2006/05/18 | 2,000 | 2,000 | 1,963 | 1,977 | 383,000 |
| 2006/05/17 | 2,005 | 2,015 | 1,998 | 2,010 | 325,000 |
| 2006/05/16 | 2,070 | 2,090 | 2,000 | 2,020 | 455,000 |
| 2006/05/15 | 2,105 | 2,125 | 2,100 | 2,110 | 224,000 |
| 2006/05/12 | 2,150 | 2,180 | 2,125 | 2,145 | 247,000 |
| 2006/05/11 | 2,170 | 2,200 | 2,140 | 2,160 | 146,000 |
| 2006/05/10 | 2,230 | 2,245 | 2,200 | 2,210 | 298,000 |
| 2006/05/09 | 2,225 | 2,250 | 2,220 | 2,235 | 164,000 |
| 2006/05/08 | 2,185 | 2,225 | 2,185 | 2,210 | 79,000 |
| 2006/05/02 | 2,175 | 2,205 | 2,170 | 2,190 | 114,000 |
| 2006/05/01 | 2,215 | 2,215 | 2,165 | 2,165 | 42,000 |
| 2006/04/28 | 2,200 | 2,210 | 2,190 | 2,210 | 171,000 |
| 2006/04/27 | 2,180 | 2,210 | 2,180 | 2,200 | 137,000 |
| 2006/04/26 | 2,205 | 2,205 | 2,190 | 2,195 | 74,000 |
| 2006/04/25 | 2,215 | 2,215 | 2,200 | 2,210 | 108,000 |
| 2006/04/24 | 2,225 | 2,230 | 2,200 | 2,210 | 91,000 |
| 2006/04/21 | 2,210 | 2,225 | 2,200 | 2,225 | 73,000 |
| 2006/04/20 | 2,220 | 2,225 | 2,200 | 2,210 | 104,000 |
| 2006/04/19 | 2,190 | 2,220 | 2,180 | 2,200 | 116,000 |
| 2006/04/18 | 2,135 | 2,230 | 2,120 | 2,205 | 346,000 |
| 2006/04/17 | 2,150 | 2,150 | 2,125 | 2,130 | 49,000 |
| 2006/04/14 | 2,155 | 2,155 | 2,125 | 2,135 | 93,000 |
| 2006/04/13 | 2,145 | 2,145 | 2,105 | 2,120 | 55,000 |
| 2006/04/12 | 2,145 | 2,175 | 2,145 | 2,160 | 277,000 |
| 2006/04/11 | 2,120 | 2,130 | 2,120 | 2,125 | 82,000 |
| 2006/04/10 | 2,100 | 2,120 | 2,100 | 2,115 | 126,000 |
| 2006/04/07 | 2,095 | 2,100 | 2,085 | 2,100 | 68,000 |
| 2006/04/06 | 2,070 | 2,100 | 2,070 | 2,090 | 192,000 |
| 2006/04/05 | 2,080 | 2,110 | 2,055 | 2,070 | 240,000 |
| 2006/04/04 | 2,110 | 2,110 | 2,085 | 2,095 | 216,000 |
| 2006/04/03 | 2,120 | 2,145 | 2,100 | 2,105 | 275,000 |
| 2006/03/31 | 2,160 | 2,195 | 2,160 | 2,175 | 175,000 |
| 2006/03/30 | 2,160 | 2,175 | 2,135 | 2,135 | 87,000 |
| 2006/03/29 | 2,135 | 2,165 | 2,130 | 2,160 | 128,000 |
| 2006/03/28 | 2,155 | 2,155 | 2,120 | 2,135 | 62,000 |
| 2006/03/27 | 2,170 | 2,180 | 2,150 | 2,165 | 83,000 |
| 2006/03/24 | 2,160 | 2,175 | 2,155 | 2,155 | 149,000 |
| 2006/03/23 | 2,135 | 2,150 | 2,130 | 2,130 | 142,000 |
| 2006/03/22 | 2,130 | 2,130 | 2,100 | 2,120 | 107,000 |
| 2006/03/20 | 2,085 | 2,130 | 2,085 | 2,125 | 108,000 |
| 2006/03/17 | 2,070 | 2,095 | 2,070 | 2,085 | 77,000 |
| 2006/03/16 | 2,090 | 2,095 | 2,080 | 2,080 | 70,000 |
| 2006/03/15 | 2,070 | 2,090 | 2,070 | 2,090 | 119,000 |
| 2006/03/14 | 2,080 | 2,080 | 2,065 | 2,075 | 136,000 |
| 2006/03/13 | 2,055 | 2,080 | 2,050 | 2,075 | 65,000 |
| 2006/03/10 | 2,065 | 2,065 | 2,030 | 2,045 | 210,000 |
| 2006/03/09 | 2,050 | 2,070 | 2,040 | 2,060 | 123,000 |
| 2006/03/08 | 2,030 | 2,060 | 2,025 | 2,045 | 112,000 |
| 2006/03/07 | 2,035 | 2,055 | 2,030 | 2,050 | 109,000 |
| 2006/03/06 | 2,060 | 2,060 | 2,025 | 2,040 | 83,000 |
| 2006/03/03 | 2,010 | 2,030 | 2,010 | 2,020 | 68,000 |
| 2006/03/02 | 2,045 | 2,065 | 2,020 | 2,040 | 158,000 |
| 2006/03/01 | 2,010 | 2,040 | 1,988 | 2,010 | 191,000 |
| 2006/02/28 | 1,983 | 1,998 | 1,975 | 1,985 | 128,000 |
| 2006/02/27 | 2,000 | 2,005 | 1,980 | 1,980 | 86,000 |
| 2006/02/24 | 2,010 | 2,025 | 1,980 | 2,000 | 229,000 |
| 2006/02/23 | 2,000 | 2,020 | 2,000 | 2,005 | 200,000 |
| 2006/02/22 | 1,991 | 2,015 | 1,991 | 2,005 | 68,000 |
| 2006/02/21 | 1,994 | 2,005 | 1,985 | 1,990 | 133,000 |
| 2006/02/20 | 1,977 | 1,990 | 1,952 | 1,976 | 414,000 |
| 2006/02/17 | 2,030 | 2,030 | 1,990 | 1,998 | 203,000 |
| 2006/02/16 | 2,035 | 2,035 | 2,010 | 2,025 | 155,000 |
| 2006/02/15 | 2,030 | 2,035 | 2,015 | 2,030 | 167,000 |
| 2006/02/14 | 2,020 | 2,020 | 1,965 | 2,010 | 256,000 |
| 2006/02/13 | 2,035 | 2,045 | 1,990 | 1,999 | 428,000 |
| 2006/02/10 | 2,085 | 2,085 | 2,030 | 2,035 | 291,000 |
| 2006/02/09 | 2,080 | 2,080 | 2,065 | 2,065 | 91,000 |
| 2006/02/08 | 2,080 | 2,095 | 2,065 | 2,070 | 294,000 |
| 2006/02/07 | 2,090 | 2,090 | 2,075 | 2,075 | 70,000 |
| 2006/02/06 | 2,090 | 2,090 | 2,075 | 2,085 | 162,000 |
| 2006/02/03 | 2,125 | 2,125 | 2,080 | 2,085 | 300,000 |
| 2006/02/02 | 2,120 | 2,120 | 2,090 | 2,100 | 225,000 |
| 2006/02/01 | 2,150 | 2,150 | 2,100 | 2,105 | 352,000 |
| 2006/01/31 | 2,155 | 2,170 | 2,155 | 2,165 | 103,000 |
| 2006/01/30 | 2,175 | 2,185 | 2,145 | 2,145 | 123,000 |
| 2006/01/27 | 2,195 | 2,195 | 2,150 | 2,170 | 146,000 |
| 2006/01/26 | 2,120 | 2,165 | 2,120 | 2,140 | 110,000 |
| 2006/01/25 | 2,185 | 2,185 | 2,130 | 2,130 | 229,000 |
| 2006/01/24 | 2,180 | 2,205 | 2,140 | 2,160 | 457,000 |
| 2006/01/23 | 2,075 | 2,105 | 2,040 | 2,060 | 394,000 |
| 2006/01/20 | 2,115 | 2,115 | 2,090 | 2,095 | 283,000 |
| 2006/01/19 | 2,130 | 2,130 | 2,075 | 2,110 | 402,000 |
| 2006/01/18 | 2,155 | 2,180 | 2,130 | 2,145 | 329,000 |
| 2006/01/17 | 2,245 | 2,250 | 2,170 | 2,170 | 254,000 |
| 2006/01/16 | 2,260 | 2,315 | 2,250 | 2,285 | 276,000 |
| 2006/01/13 | 2,280 | 2,280 | 2,235 | 2,245 | 240,000 |
| 2006/01/12 | 2,180 | 2,360 | 2,170 | 2,360 | 575,000 |
| 2006/01/11 | 2,155 | 2,190 | 2,155 | 2,180 | 68,000 |
| 2006/01/10 | 2,155 | 2,195 | 2,150 | 2,185 | 229,000 |
| 2006/01/06 | 2,180 | 2,195 | 2,135 | 2,135 | 173,000 |
| 2006/01/05 | 2,180 | 2,195 | 2,175 | 2,185 | 187,000 |
| 2006/01/04 | 2,170 | 2,190 | 2,130 | 2,170 | 124,000 |