トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 3,490 | 3,510 | 3,470 | 3,490 | 194,500 |
| 2006/12/28 | 3,500 | 3,520 | 3,470 | 3,490 | 417,000 |
| 2006/12/27 | 3,530 | 3,550 | 3,500 | 3,510 | 312,500 |
| 2006/12/26 | 3,510 | 3,570 | 3,490 | 3,570 | 491,500 |
| 2006/12/25 | 3,520 | 3,540 | 3,520 | 3,540 | 325,500 |
| 2006/12/22 | 3,490 | 3,540 | 3,490 | 3,540 | 383,500 |
| 2006/12/21 | 3,560 | 3,570 | 3,490 | 3,510 | 464,000 |
| 2006/12/20 | 3,490 | 3,560 | 3,480 | 3,550 | 600,500 |
| 2006/12/19 | 3,520 | 3,530 | 3,480 | 3,490 | 453,000 |
| 2006/12/18 | 3,570 | 3,600 | 3,530 | 3,540 | 542,000 |
| 2006/12/15 | 3,590 | 3,590 | 3,550 | 3,570 | 579,000 |
| 2006/12/14 | 3,480 | 3,560 | 3,480 | 3,540 | 609,000 |
| 2006/12/13 | 3,500 | 3,500 | 3,460 | 3,480 | 476,000 |
| 2006/12/12 | 3,500 | 3,500 | 3,450 | 3,480 | 632,500 |
| 2006/12/11 | 3,530 | 3,560 | 3,470 | 3,490 | 685,000 |
| 2006/12/08 | 3,480 | 3,570 | 3,480 | 3,550 | 2,923,000 |
| 2006/12/07 | 3,570 | 3,590 | 3,530 | 3,530 | 828,500 |
| 2006/12/06 | 3,550 | 3,560 | 3,500 | 3,520 | 649,500 |
| 2006/12/05 | 3,570 | 3,620 | 3,490 | 3,490 | 637,000 |
| 2006/12/04 | 3,530 | 3,570 | 3,510 | 3,520 | 409,000 |
| 2006/12/01 | 3,570 | 3,620 | 3,530 | 3,530 | 901,000 |
| 2006/11/30 | 3,470 | 3,530 | 3,470 | 3,500 | 513,500 |
| 2006/11/29 | 3,470 | 3,490 | 3,440 | 3,460 | 753,000 |
| 2006/11/28 | 3,430 | 3,480 | 3,410 | 3,450 | 845,000 |
| 2006/11/27 | 3,390 | 3,530 | 3,390 | 3,500 | 533,500 |
| 2006/11/24 | 3,460 | 3,460 | 3,400 | 3,440 | 725,500 |
| 2006/11/22 | 3,430 | 3,530 | 3,400 | 3,530 | 776,500 |
| 2006/11/21 | 3,420 | 3,470 | 3,400 | 3,420 | 617,500 |
| 2006/11/20 | 3,490 | 3,510 | 3,360 | 3,400 | 695,000 |
| 2006/11/17 | 3,600 | 3,620 | 3,510 | 3,510 | 441,000 |
| 2006/11/16 | 3,630 | 3,690 | 3,600 | 3,600 | 567,000 |
| 2006/11/15 | 3,650 | 3,650 | 3,580 | 3,580 | 482,000 |
| 2006/11/14 | 3,590 | 3,630 | 3,570 | 3,630 | 456,500 |
| 2006/11/13 | 3,510 | 3,580 | 3,510 | 3,580 | 390,000 |
| 2006/11/10 | 3,560 | 3,600 | 3,510 | 3,550 | 1,234,000 |
| 2006/11/09 | 3,620 | 3,640 | 3,570 | 3,610 | 710,000 |
| 2006/11/08 | 3,700 | 3,700 | 3,590 | 3,610 | 756,000 |
| 2006/11/07 | 3,750 | 3,750 | 3,700 | 3,720 | 305,500 |
| 2006/11/06 | 3,690 | 3,720 | 3,630 | 3,700 | 519,000 |
| 2006/11/02 | 3,690 | 3,700 | 3,610 | 3,700 | 563,500 |
| 2006/11/01 | 3,720 | 3,760 | 3,700 | 3,700 | 586,500 |
| 2006/10/31 | 3,690 | 3,770 | 3,690 | 3,750 | 460,000 |
| 2006/10/30 | 3,790 | 3,790 | 3,700 | 3,700 | 596,500 |
| 2006/10/27 | 3,800 | 3,820 | 3,750 | 3,790 | 895,500 |
| 2006/10/26 | 3,780 | 3,830 | 3,770 | 3,790 | 723,000 |
| 2006/10/25 | 3,780 | 3,800 | 3,750 | 3,760 | 456,000 |
| 2006/10/24 | 3,750 | 3,790 | 3,730 | 3,740 | 544,500 |
| 2006/10/23 | 3,680 | 3,750 | 3,680 | 3,720 | 638,500 |
| 2006/10/20 | 3,720 | 3,740 | 3,680 | 3,700 | 406,500 |
| 2006/10/19 | 3,690 | 3,770 | 3,690 | 3,710 | 831,500 |
| 2006/10/18 | 3,580 | 3,730 | 3,560 | 3,700 | 1,054,000 |
| 2006/10/17 | 3,580 | 3,590 | 3,510 | 3,580 | 1,128,000 |
| 2006/10/16 | 3,630 | 3,630 | 3,550 | 3,620 | 601,000 |
| 2006/10/13 | 3,500 | 3,620 | 3,500 | 3,600 | 1,707,000 |
| 2006/10/12 | 3,400 | 3,480 | 3,390 | 3,480 | 751,500 |
| 2006/10/11 | 3,440 | 3,440 | 3,370 | 3,380 | 375,500 |
| 2006/10/10 | 3,370 | 3,450 | 3,370 | 3,400 | 565,500 |
| 2006/10/06 | 3,390 | 3,430 | 3,380 | 3,420 | 327,500 |
| 2006/10/05 | 3,380 | 3,400 | 3,350 | 3,380 | 725,500 |
| 2006/10/04 | 3,430 | 3,450 | 3,320 | 3,330 | 786,500 |
| 2006/10/03 | 3,410 | 3,420 | 3,360 | 3,410 | 635,500 |
| 2006/10/02 | 3,460 | 3,470 | 3,410 | 3,410 | 530,500 |
| 2006/09/29 | 3,480 | 3,480 | 3,430 | 3,460 | 361,500 |
| 2006/09/28 | 3,420 | 3,480 | 3,400 | 3,470 | 525,500 |
| 2006/09/27 | 3,350 | 3,410 | 3,340 | 3,400 | 660,500 |
| 2006/09/26 | 3,350 | 3,360 | 3,300 | 3,310 | 504,000 |
| 2006/09/25 | 3,270 | 3,390 | 3,250 | 3,370 | 930,500 |
| 2006/09/22 | 3,300 | 3,320 | 3,260 | 3,310 | 696,500 |
| 2006/09/21 | 3,340 | 3,360 | 3,330 | 3,350 | 633,500 |
| 2006/09/20 | 3,370 | 3,390 | 3,300 | 3,320 | 1,058,000 |
| 2006/09/19 | 3,450 | 3,480 | 3,430 | 3,440 | 544,000 |
| 2006/09/15 | 3,380 | 3,440 | 3,380 | 3,400 | 539,500 |
| 2006/09/14 | 3,350 | 3,450 | 3,350 | 3,430 | 926,500 |
| 2006/09/13 | 3,440 | 3,450 | 3,330 | 3,340 | 895,000 |
| 2006/09/12 | 3,420 | 3,460 | 3,390 | 3,430 | 756,000 |
| 2006/09/11 | 3,470 | 3,480 | 3,370 | 3,380 | 919,500 |
| 2006/09/08 | 3,360 | 3,510 | 3,360 | 3,500 | 2,766,000 |
| 2006/09/07 | 3,430 | 3,440 | 3,380 | 3,400 | 909,500 |
| 2006/09/06 | 3,520 | 3,520 | 3,460 | 3,480 | 683,000 |
| 2006/09/05 | 3,450 | 3,530 | 3,430 | 3,510 | 994,500 |
| 2006/09/04 | 3,410 | 3,460 | 3,400 | 3,460 | 878,500 |
| 2006/09/01 | 3,420 | 3,420 | 3,350 | 3,370 | 922,000 |
| 2006/08/31 | 3,320 | 3,420 | 3,310 | 3,380 | 1,078,000 |
| 2006/08/30 | 3,330 | 3,370 | 3,290 | 3,310 | 655,500 |
| 2006/08/29 | 3,350 | 3,350 | 3,310 | 3,320 | 523,000 |
| 2006/08/28 | 3,350 | 3,360 | 3,300 | 3,310 | 910,000 |
| 2006/08/25 | 3,390 | 3,400 | 3,330 | 3,350 | 1,057,500 |
| 2006/08/24 | 3,430 | 3,430 | 3,380 | 3,410 | 871,000 |
| 2006/08/23 | 3,410 | 3,440 | 3,390 | 3,420 | 1,208,000 |
| 2006/08/22 | 3,340 | 3,460 | 3,340 | 3,430 | 2,191,000 |
| 2006/08/21 | 3,340 | 3,350 | 3,280 | 3,310 | 1,757,000 |
| 2006/08/18 | 3,480 | 3,490 | 3,350 | 3,350 | 2,708,000 |
| 2006/08/17 | 3,650 | 3,660 | 3,470 | 3,480 | 1,756,000 |
| 2006/08/16 | 3,680 | 3,680 | 3,640 | 3,660 | 838,000 |
| 2006/08/15 | 3,740 | 3,750 | 3,690 | 3,700 | 614,000 |
| 2006/08/14 | 3,690 | 3,790 | 3,680 | 3,780 | 574,500 |
| 2006/08/11 | 3,680 | 3,750 | 3,660 | 3,710 | 1,254,500 |
| 2006/08/10 | 3,640 | 3,680 | 3,590 | 3,640 | 463,000 |
| 2006/08/09 | 3,620 | 3,650 | 3,550 | 3,640 | 1,213,000 |
| 2006/08/08 | 3,600 | 3,670 | 3,540 | 3,660 | 778,500 |
| 2006/08/07 | 3,670 | 3,680 | 3,550 | 3,550 | 516,500 |
| 2006/08/04 | 3,630 | 3,680 | 3,630 | 3,670 | 395,500 |
| 2006/08/03 | 3,740 | 3,740 | 3,610 | 3,620 | 594,500 |
| 2006/08/02 | 3,680 | 3,740 | 3,630 | 3,740 | 499,500 |
| 2006/08/01 | 3,710 | 3,760 | 3,690 | 3,720 | 485,500 |
| 2006/07/31 | 3,780 | 3,780 | 3,710 | 3,760 | 605,000 |
| 2006/07/28 | 3,620 | 3,730 | 3,550 | 3,730 | 856,000 |
| 2006/07/27 | 3,510 | 3,640 | 3,460 | 3,640 | 633,000 |
| 2006/07/26 | 3,530 | 3,570 | 3,490 | 3,490 | 413,500 |
| 2006/07/25 | 3,570 | 3,590 | 3,500 | 3,510 | 428,500 |
| 2006/07/24 | 3,520 | 3,550 | 3,410 | 3,520 | 567,000 |
| 2006/07/21 | 3,510 | 3,560 | 3,480 | 3,530 | 424,500 |
| 2006/07/20 | 3,470 | 3,580 | 3,460 | 3,560 | 609,500 |
| 2006/07/19 | 3,470 | 3,490 | 3,390 | 3,420 | 582,500 |
| 2006/07/18 | 3,530 | 3,560 | 3,450 | 3,450 | 798,500 |
| 2006/07/14 | 3,580 | 3,590 | 3,520 | 3,550 | 1,069,500 |
| 2006/07/13 | 3,660 | 3,740 | 3,610 | 3,620 | 702,500 |
| 2006/07/12 | 3,760 | 3,780 | 3,660 | 3,680 | 487,500 |
| 2006/07/11 | 3,730 | 3,750 | 3,700 | 3,750 | 508,500 |
| 2006/07/10 | 3,660 | 3,820 | 3,660 | 3,800 | 911,000 |
| 2006/07/07 | 3,790 | 3,800 | 3,690 | 3,710 | 646,000 |
| 2006/07/06 | 3,780 | 3,820 | 3,650 | 3,780 | 1,779,500 |
| 2006/07/05 | 3,920 | 3,940 | 3,890 | 3,920 | 340,500 |
| 2006/07/04 | 3,960 | 4,020 | 3,930 | 3,970 | 851,500 |
| 2006/07/03 | 3,850 | 3,920 | 3,830 | 3,910 | 533,500 |
| 2006/06/30 | 3,850 | 3,900 | 3,830 | 3,860 | 573,500 |
| 2006/06/29 | 3,760 | 3,790 | 3,730 | 3,750 | 500,500 |
| 2006/06/28 | 3,790 | 3,830 | 3,740 | 3,770 | 466,000 |
| 2006/06/27 | 3,840 | 3,890 | 3,800 | 3,880 | 443,500 |
| 2006/06/26 | 3,830 | 3,850 | 3,760 | 3,810 | 451,500 |
| 2006/06/23 | 3,710 | 3,830 | 3,700 | 3,820 | 927,000 |
| 2006/06/22 | 3,720 | 3,770 | 3,680 | 3,770 | 605,000 |
| 2006/06/21 | 3,650 | 3,670 | 3,610 | 3,650 | 458,000 |
| 2006/06/20 | 3,730 | 3,750 | 3,630 | 3,650 | 644,500 |
| 2006/06/19 | 3,700 | 3,750 | 3,680 | 3,730 | 454,500 |
| 2006/06/16 | 3,740 | 3,780 | 3,640 | 3,700 | 1,038,500 |
| 2006/06/15 | 3,670 | 3,780 | 3,650 | 3,670 | 979,500 |
| 2006/06/14 | 3,580 | 3,680 | 3,540 | 3,610 | 1,088,500 |
| 2006/06/13 | 3,640 | 3,740 | 3,580 | 3,580 | 539,500 |
| 2006/06/12 | 3,640 | 3,740 | 3,620 | 3,720 | 655,500 |
| 2006/06/09 | 3,580 | 3,720 | 3,560 | 3,710 | 3,404,500 |
| 2006/06/08 | 3,850 | 3,850 | 3,580 | 3,630 | 1,202,500 |
| 2006/06/07 | 3,810 | 3,910 | 3,790 | 3,800 | 676,500 |
| 2006/06/06 | 3,870 | 3,920 | 3,820 | 3,830 | 435,500 |
| 2006/06/05 | 3,880 | 3,950 | 3,840 | 3,910 | 441,000 |
| 2006/06/02 | 3,880 | 3,900 | 3,670 | 3,900 | 1,502,500 |
| 2006/06/01 | 3,860 | 3,930 | 3,820 | 3,840 | 656,500 |
| 2006/05/31 | 3,950 | 4,000 | 3,830 | 3,840 | 1,022,500 |
| 2006/05/30 | 4,040 | 4,090 | 3,980 | 4,030 | 561,000 |
| 2006/05/29 | 4,140 | 4,170 | 4,020 | 4,030 | 513,500 |
| 2006/05/26 | 4,120 | 4,140 | 4,040 | 4,090 | 543,000 |
| 2006/05/25 | 4,010 | 4,100 | 4,000 | 4,070 | 742,000 |
| 2006/05/24 | 4,020 | 4,070 | 3,920 | 4,060 | 1,394,000 |
| 2006/05/23 | 4,100 | 4,140 | 4,020 | 4,060 | 977,500 |
| 2006/05/22 | 4,270 | 4,330 | 4,110 | 4,110 | 667,000 |
| 2006/05/19 | 4,220 | 4,410 | 4,210 | 4,370 | 672,000 |
| 2006/05/18 | 4,060 | 4,310 | 4,060 | 4,270 | 1,137,000 |
| 2006/05/17 | 4,220 | 4,240 | 4,090 | 4,140 | 764,000 |
| 2006/05/16 | 4,300 | 4,320 | 4,150 | 4,170 | 728,500 |
| 2006/05/15 | 4,210 | 4,290 | 4,180 | 4,260 | 1,038,500 |
| 2006/05/12 | 4,350 | 4,370 | 4,260 | 4,310 | 906,500 |
| 2006/05/11 | 4,360 | 4,480 | 4,350 | 4,450 | 814,500 |
| 2006/05/10 | 4,440 | 4,500 | 4,400 | 4,410 | 1,230,500 |
| 2006/05/09 | 4,530 | 4,600 | 4,480 | 4,530 | 976,500 |
| 2006/05/08 | 4,600 | 4,720 | 4,550 | 4,680 | 1,081,500 |
| 2006/05/02 | 4,500 | 4,570 | 4,480 | 4,550 | 613,500 |
| 2006/05/01 | 4,450 | 4,550 | 4,430 | 4,520 | 1,125,500 |
| 2006/04/28 | 4,320 | 4,410 | 4,290 | 4,410 | 748,000 |
| 2006/04/27 | 4,370 | 4,450 | 4,360 | 4,390 | 1,233,500 |
| 2006/04/26 | 4,200 | 4,360 | 4,190 | 4,320 | 1,700,500 |
| 2006/04/25 | 4,020 | 4,150 | 3,960 | 4,150 | 547,000 |
| 2006/04/24 | 4,060 | 4,100 | 4,000 | 4,020 | 630,500 |
| 2006/04/21 | 4,230 | 4,230 | 4,050 | 4,110 | 740,500 |
| 2006/04/20 | 4,270 | 4,280 | 4,160 | 4,220 | 633,500 |
| 2006/04/19 | 4,290 | 4,290 | 4,210 | 4,220 | 838,000 |
| 2006/04/18 | 4,190 | 4,320 | 4,140 | 4,240 | 1,313,000 |
| 2006/04/17 | 4,210 | 4,230 | 4,140 | 4,140 | 456,000 |
| 2006/04/14 | 4,270 | 4,270 | 4,190 | 4,200 | 937,500 |
| 2006/04/13 | 4,200 | 4,240 | 4,170 | 4,220 | 434,000 |
| 2006/04/12 | 4,180 | 4,230 | 4,130 | 4,200 | 451,000 |
| 2006/04/11 | 4,140 | 4,210 | 4,140 | 4,180 | 448,000 |
| 2006/04/10 | 4,140 | 4,220 | 4,140 | 4,160 | 418,000 |
| 2006/04/07 | 4,180 | 4,200 | 4,130 | 4,160 | 518,000 |
| 2006/04/06 | 4,230 | 4,250 | 4,190 | 4,220 | 492,500 |
| 2006/04/05 | 4,250 | 4,280 | 4,160 | 4,190 | 771,500 |
| 2006/04/04 | 4,230 | 4,280 | 4,190 | 4,270 | 1,029,500 |
| 2006/04/03 | 4,180 | 4,250 | 4,170 | 4,230 | 1,173,000 |
| 2006/03/31 | 4,120 | 4,140 | 4,060 | 4,130 | 571,000 |
| 2006/03/30 | 4,050 | 4,140 | 4,010 | 4,110 | 1,277,500 |
| 2006/03/29 | 3,860 | 4,040 | 3,860 | 4,040 | 728,500 |
| 2006/03/28 | 3,950 | 3,960 | 3,870 | 3,900 | 837,000 |
| 2006/03/27 | 3,950 | 4,040 | 3,950 | 3,960 | 549,000 |
| 2006/03/24 | 3,990 | 4,020 | 3,930 | 3,980 | 512,000 |
| 2006/03/23 | 4,040 | 4,100 | 3,990 | 4,040 | 950,500 |
| 2006/03/22 | 3,960 | 4,040 | 3,960 | 4,020 | 760,000 |
| 2006/03/20 | 3,920 | 4,050 | 3,900 | 4,010 | 1,147,000 |
| 2006/03/17 | 3,900 | 3,940 | 3,830 | 3,940 | 1,077,500 |
| 2006/03/16 | 3,950 | 3,950 | 3,770 | 3,770 | 1,008,000 |
| 2006/03/15 | 3,900 | 3,950 | 3,880 | 3,940 | 435,500 |
| 2006/03/14 | 3,920 | 3,920 | 3,880 | 3,890 | 595,500 |
| 2006/03/13 | 3,880 | 3,920 | 3,820 | 3,910 | 1,100,500 |
| 2006/03/10 | 3,690 | 3,840 | 3,680 | 3,820 | 3,017,000 |
| 2006/03/09 | 3,600 | 3,700 | 3,570 | 3,660 | 1,133,500 |
| 2006/03/08 | 3,520 | 3,600 | 3,520 | 3,560 | 617,500 |
| 2006/03/07 | 3,620 | 3,620 | 3,530 | 3,530 | 661,000 |
| 2006/03/06 | 3,500 | 3,620 | 3,500 | 3,620 | 1,068,000 |
| 2006/03/03 | 3,550 | 3,580 | 3,470 | 3,470 | 1,020,000 |
| 2006/03/02 | 3,710 | 3,720 | 3,540 | 3,560 | 1,976,500 |
| 2006/03/01 | 3,570 | 3,700 | 3,520 | 3,680 | 1,169,000 |
| 2006/02/28 | 3,610 | 3,630 | 3,560 | 3,600 | 887,500 |
| 2006/02/27 | 3,630 | 3,680 | 3,560 | 3,560 | 592,500 |
| 2006/02/24 | 3,600 | 3,610 | 3,540 | 3,610 | 924,500 |
| 2006/02/23 | 3,590 | 3,630 | 3,530 | 3,630 | 873,500 |
| 2006/02/22 | 3,680 | 3,680 | 3,550 | 3,570 | 1,146,000 |
| 2006/02/21 | 3,630 | 3,670 | 3,550 | 3,670 | 1,176,500 |
| 2006/02/20 | 3,540 | 3,690 | 3,500 | 3,580 | 1,383,000 |
| 2006/02/17 | 3,720 | 3,750 | 3,530 | 3,570 | 995,000 |
| 2006/02/16 | 3,700 | 3,770 | 3,670 | 3,710 | 920,000 |
| 2006/02/15 | 3,840 | 3,850 | 3,750 | 3,750 | 1,105,000 |
| 2006/02/14 | 3,660 | 3,810 | 3,510 | 3,790 | 1,581,000 |
| 2006/02/13 | 3,790 | 3,830 | 3,650 | 3,650 | 1,336,500 |
| 2006/02/10 | 3,880 | 3,920 | 3,740 | 3,830 | 2,799,500 |
| 2006/02/09 | 3,680 | 3,750 | 3,640 | 3,730 | 694,000 |
| 2006/02/08 | 3,690 | 3,730 | 3,630 | 3,630 | 556,500 |
| 2006/02/07 | 3,700 | 3,720 | 3,660 | 3,690 | 614,000 |
| 2006/02/06 | 3,760 | 3,780 | 3,700 | 3,720 | 687,000 |
| 2006/02/03 | 3,740 | 3,770 | 3,700 | 3,750 | 625,500 |
| 2006/02/02 | 3,810 | 3,850 | 3,720 | 3,800 | 928,500 |
| 2006/02/01 | 3,910 | 3,910 | 3,770 | 3,770 | 996,500 |
| 2006/01/31 | 3,920 | 3,970 | 3,880 | 3,910 | 511,500 |
| 2006/01/30 | 4,000 | 4,060 | 3,860 | 3,870 | 1,036,000 |
| 2006/01/27 | 3,900 | 3,940 | 3,810 | 3,940 | 1,000,500 |
| 2006/01/26 | 3,890 | 3,890 | 3,820 | 3,850 | 742,000 |
| 2006/01/25 | 3,890 | 3,910 | 3,820 | 3,880 | 1,457,000 |
| 2006/01/24 | 3,640 | 3,760 | 3,640 | 3,740 | 801,000 |
| 2006/01/23 | 3,520 | 3,620 | 3,470 | 3,550 | 1,327,500 |
| 2006/01/20 | 3,860 | 3,880 | 3,660 | 3,720 | 1,647,000 |
| 2006/01/19 | 3,780 | 3,890 | 3,770 | 3,810 | 2,345,500 |
| 2006/01/18 | 3,950 | 4,050 | 3,780 | 3,830 | 2,392,000 |
| 2006/01/17 | 4,010 | 4,150 | 3,990 | 4,000 | 1,460,500 |
| 2006/01/16 | 4,050 | 4,090 | 4,040 | 4,060 | 1,683,000 |
| 2006/01/13 | 4,240 | 4,240 | 4,080 | 4,190 | 2,770,000 |
| 2006/01/12 | 4,380 | 4,390 | 4,220 | 4,260 | 2,906,500 |
| 2006/01/11 | 4,400 | 4,520 | 4,380 | 4,520 | 1,418,500 |
| 2006/01/10 | 4,480 | 4,490 | 4,320 | 4,320 | 1,521,000 |
| 2006/01/06 | 4,520 | 4,550 | 4,440 | 4,530 | 1,454,500 |
| 2006/01/05 | 4,500 | 4,640 | 4,480 | 4,620 | 1,177,000 |
| 2006/01/04 | 4,560 | 4,580 | 4,430 | 4,460 | 480,500 |