オービックビジネスコンサルタント(4733)の株価時系列情報
オービックビジネスコンサルタント(4733)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 | 8,110 | 8,200 | 8,110 | 8,160 | 4,400 |
| 2006/12/28 | 8,240 | 8,240 | 8,040 | 8,120 | 14,650 |
| 2006/12/27 | 8,200 | 8,210 | 8,060 | 8,140 | 10,050 |
| 2006/12/26 | 7,910 | 8,200 | 7,910 | 8,180 | 13,700 |
| 2006/12/25 | 8,130 | 8,130 | 7,910 | 7,910 | 12,600 |
| 2006/12/22 | 8,130 | 8,140 | 8,070 | 8,090 | 15,550 |
| 2006/12/21 | 8,200 | 8,220 | 8,050 | 8,170 | 13,150 |
| 2006/12/20 | 8,100 | 8,150 | 8,070 | 8,110 | 14,700 |
| 2006/12/19 | 8,260 | 8,300 | 8,100 | 8,120 | 14,550 |
| 2006/12/18 | 8,470 | 8,470 | 8,150 | 8,260 | 8,900 |
| 2006/12/15 | 8,450 | 8,450 | 8,300 | 8,370 | 23,250 |
| 2006/12/14 | 8,420 | 8,450 | 8,300 | 8,380 | 20,350 |
| 2006/12/13 | 8,120 | 8,390 | 8,100 | 8,360 | 28,300 |
| 2006/12/12 | 7,910 | 8,100 | 7,890 | 8,060 | 22,750 |
| 2006/12/11 | 7,810 | 7,900 | 7,740 | 7,860 | 18,350 |
| 2006/12/08 | 8,000 | 8,050 | 7,870 | 7,900 | 37,150 |
| 2006/12/07 | 8,200 | 8,280 | 8,000 | 8,100 | 23,500 |
| 2006/12/06 | 8,090 | 8,220 | 8,030 | 8,130 | 32,350 |
| 2006/12/05 | 7,970 | 8,040 | 7,960 | 8,010 | 17,350 |
| 2006/12/04 | 8,070 | 8,070 | 7,930 | 7,980 | 19,850 |
| 2006/12/01 | 8,190 | 8,220 | 8,050 | 8,060 | 17,000 |
| 2006/11/30 | 8,200 | 8,200 | 8,070 | 8,150 | 12,800 |
| 2006/11/29 | 8,070 | 8,120 | 7,960 | 8,120 | 22,950 |
| 2006/11/28 | 8,000 | 8,100 | 7,950 | 8,050 | 27,600 |
| 2006/11/27 | 7,900 | 8,180 | 7,820 | 8,170 | 18,400 |
| 2006/11/24 | 7,820 | 7,850 | 7,660 | 7,740 | 6,950 |
| 2006/11/22 | 7,710 | 7,930 | 7,540 | 7,820 | 22,600 |
| 2006/11/21 | 7,610 | 7,750 | 7,520 | 7,610 | 24,750 |
| 2006/11/20 | 7,800 | 7,920 | 7,510 | 7,510 | 18,350 |
| 2006/11/17 | 8,060 | 8,100 | 7,840 | 7,860 | 24,050 |
| 2006/11/16 | 8,060 | 8,250 | 8,060 | 8,060 | 23,200 |
| 2006/11/15 | 8,280 | 8,390 | 8,100 | 8,120 | 22,600 |
| 2006/11/14 | 8,000 | 8,320 | 7,990 | 8,220 | 21,800 |
| 2006/11/13 | 8,170 | 8,170 | 7,890 | 7,920 | 18,950 |
| 2006/11/10 | 8,050 | 8,270 | 7,950 | 8,120 | 38,700 |
| 2006/11/09 | 8,300 | 8,360 | 8,000 | 8,090 | 21,900 |
| 2006/11/08 | 8,550 | 8,550 | 8,320 | 8,320 | 28,250 |
| 2006/11/07 | 8,300 | 8,500 | 8,300 | 8,310 | 27,200 |
| 2006/11/06 | 8,390 | 8,480 | 8,170 | 8,280 | 30,650 |
| 2006/11/02 | 8,510 | 8,680 | 8,430 | 8,490 | 14,900 |
| 2006/11/01 | 8,680 | 8,750 | 8,600 | 8,700 | 13,950 |
| 2006/10/31 | 8,660 | 8,900 | 8,660 | 8,800 | 32,200 |
| 2006/10/30 | 8,890 | 8,930 | 8,610 | 8,640 | 36,400 |
| 2006/10/27 | 9,160 | 9,190 | 8,850 | 8,990 | 53,750 |
| 2006/10/26 | 9,180 | 9,180 | 8,930 | 9,030 | 61,300 |
| 2006/10/25 | 9,220 | 9,340 | 9,220 | 9,310 | 25,900 |
| 2006/10/24 | 9,350 | 9,460 | 9,240 | 9,320 | 58,400 |
| 2006/10/23 | 8,920 | 9,070 | 8,900 | 8,950 | 34,350 |
| 2006/10/20 | 8,880 | 9,030 | 8,880 | 9,020 | 51,200 |
| 2006/10/19 | 8,700 | 8,980 | 8,590 | 8,980 | 51,550 |
| 2006/10/18 | 8,600 | 8,700 | 8,510 | 8,660 | 25,450 |
| 2006/10/17 | 8,700 | 8,790 | 8,620 | 8,700 | 19,300 |
| 2006/10/16 | 8,730 | 8,900 | 8,690 | 8,900 | 21,850 |
| 2006/10/13 | 8,750 | 8,800 | 8,510 | 8,690 | 14,250 |
| 2006/10/12 | 8,730 | 8,750 | 8,580 | 8,690 | 16,000 |
| 2006/10/11 | 8,590 | 8,620 | 8,460 | 8,560 | 18,150 |
| 2006/10/10 | 8,420 | 8,780 | 8,300 | 8,490 | 22,350 |
| 2006/10/06 | 8,580 | 8,650 | 8,320 | 8,420 | 15,500 |
| 2006/10/05 | 8,450 | 8,680 | 8,450 | 8,680 | 40,350 |
| 2006/10/04 | 8,510 | 8,800 | 8,510 | 8,550 | 32,700 |
| 2006/10/03 | 8,600 | 8,630 | 8,460 | 8,500 | 20,600 |
| 2006/10/02 | 8,740 | 8,800 | 8,630 | 8,640 | 25,100 |
| 2006/09/29 | 8,870 | 8,970 | 8,670 | 8,800 | 33,300 |
| 2006/09/28 | 8,400 | 8,470 | 8,270 | 8,470 | 23,600 |
| 2006/09/27 | 8,250 | 8,470 | 8,110 | 8,420 | 22,050 |
| 2006/09/26 | 8,210 | 8,270 | 8,110 | 8,250 | 28,850 |
| 2006/09/25 | 7,870 | 8,230 | 7,800 | 8,190 | 26,850 |
| 2006/09/22 | 7,870 | 7,920 | 7,760 | 7,800 | 18,900 |
| 2006/09/21 | 7,900 | 8,110 | 7,870 | 8,040 | 22,600 |
| 2006/09/20 | 7,950 | 8,080 | 7,840 | 7,890 | 17,300 |
| 2006/09/19 | 7,890 | 8,090 | 7,890 | 7,970 | 16,750 |
| 2006/09/15 | 7,840 | 7,890 | 7,720 | 7,720 | 16,500 |
| 2006/09/14 | 7,700 | 7,800 | 7,570 | 7,770 | 27,900 |
| 2006/09/13 | 8,090 | 8,190 | 7,700 | 7,770 | 14,650 |
| 2006/09/12 | 8,290 | 8,290 | 8,010 | 8,020 | 44,600 |
| 2006/09/11 | 8,200 | 8,260 | 8,080 | 8,110 | 24,150 |
| 2006/09/08 | 8,200 | 8,290 | 8,110 | 8,200 | 45,550 |
| 2006/09/07 | 7,870 | 8,050 | 7,870 | 7,900 | 22,650 |
| 2006/09/06 | 8,040 | 8,110 | 7,940 | 7,970 | 14,700 |
| 2006/09/05 | 7,920 | 8,140 | 7,800 | 8,100 | 20,150 |
| 2006/09/04 | 7,940 | 8,050 | 7,930 | 7,950 | 35,550 |
| 2006/09/01 | 8,000 | 8,020 | 7,910 | 7,930 | 11,900 |
| 2006/08/31 | 8,090 | 8,100 | 8,000 | 8,080 | 41,400 |
| 2006/08/30 | 8,280 | 8,280 | 7,940 | 8,090 | 28,100 |
| 2006/08/29 | 8,250 | 8,330 | 8,190 | 8,280 | 57,400 |
| 2006/08/28 | 8,270 | 8,360 | 8,170 | 8,300 | 109,450 |
| 2006/08/25 | 7,760 | 7,890 | 7,650 | 7,880 | 30,100 |
| 2006/08/24 | 7,770 | 7,770 | 7,610 | 7,630 | 21,400 |
| 2006/08/23 | 7,700 | 7,770 | 7,640 | 7,730 | 33,250 |
| 2006/08/22 | 7,700 | 7,750 | 7,690 | 7,740 | 12,800 |
| 2006/08/21 | 7,710 | 7,760 | 7,680 | 7,700 | 27,000 |
| 2006/08/18 | 7,600 | 7,670 | 7,510 | 7,580 | 20,650 |
| 2006/08/17 | 7,700 | 7,740 | 7,490 | 7,530 | 35,150 |
| 2006/08/16 | 7,770 | 7,770 | 7,700 | 7,740 | 21,950 |
| 2006/08/15 | 7,850 | 7,880 | 7,750 | 7,770 | 30,400 |
| 2006/08/14 | 7,810 | 7,930 | 7,650 | 7,900 | 23,600 |
| 2006/08/11 | 7,760 | 7,850 | 7,640 | 7,710 | 24,100 |
| 2006/08/10 | 7,780 | 7,800 | 7,610 | 7,660 | 49,000 |
| 2006/08/09 | 7,800 | 7,980 | 7,600 | 7,980 | 42,750 |
| 2006/08/08 | 7,600 | 7,860 | 7,490 | 7,840 | 67,300 |
| 2006/08/07 | 7,390 | 7,490 | 7,310 | 7,350 | 20,500 |
| 2006/08/04 | 7,480 | 7,500 | 7,420 | 7,490 | 18,650 |
| 2006/08/03 | 7,590 | 7,640 | 7,410 | 7,460 | 64,550 |
| 2006/08/02 | 7,200 | 7,470 | 7,170 | 7,310 | 26,750 |
| 2006/08/01 | 7,180 | 7,340 | 7,090 | 7,110 | 27,450 |
| 2006/07/31 | 7,610 | 7,610 | 7,250 | 7,350 | 58,200 |
| 2006/07/28 | 6,940 | 7,230 | 6,840 | 7,210 | 35,900 |
| 2006/07/27 | 6,990 | 6,990 | 6,720 | 6,860 | 36,150 |
| 2006/07/26 | 6,870 | 7,140 | 6,870 | 7,000 | 25,450 |
| 2006/07/25 | 7,340 | 7,340 | 6,960 | 7,070 | 30,000 |
| 2006/07/24 | 7,100 | 7,100 | 6,790 | 7,060 | 30,400 |
| 2006/07/21 | 7,220 | 7,220 | 7,020 | 7,120 | 35,300 |
| 2006/07/20 | 7,110 | 7,340 | 7,030 | 7,250 | 62,650 |
| 2006/07/19 | 7,100 | 7,340 | 7,100 | 7,210 | 42,200 |
| 2006/07/18 | 7,300 | 7,470 | 7,010 | 7,250 | 73,600 |
| 2006/07/14 | 7,010 | 7,230 | 6,950 | 7,200 | 61,900 |
| 2006/07/13 | 6,950 | 6,970 | 6,700 | 6,970 | 17,350 |
| 2006/07/12 | 6,990 | 7,000 | 6,850 | 6,900 | 21,950 |
| 2006/07/11 | 6,950 | 6,980 | 6,850 | 6,970 | 13,300 |
| 2006/07/10 | 6,850 | 6,920 | 6,720 | 6,920 | 9,850 |
| 2006/07/07 | 6,860 | 6,860 | 6,730 | 6,800 | 8,750 |
| 2006/07/06 | 6,890 | 6,890 | 6,630 | 6,760 | 12,850 |
| 2006/07/05 | 6,890 | 7,000 | 6,800 | 6,880 | 23,400 |
| 2006/07/04 | 6,830 | 7,020 | 6,710 | 6,880 | 35,450 |
| 2006/07/03 | 6,750 | 6,840 | 6,720 | 6,730 | 16,350 |
| 2006/06/30 | 6,600 | 6,850 | 6,400 | 6,760 | 55,000 |
| 2006/06/29 | 6,300 | 6,720 | 6,300 | 6,600 | 62,700 |
| 2006/06/28 | 6,230 | 6,630 | 6,180 | 6,400 | 30,000 |
| 2006/06/27 | 6,390 | 6,580 | 6,310 | 6,430 | 22,450 |
| 2006/06/26 | 6,410 | 6,540 | 6,380 | 6,420 | 21,150 |
| 2006/06/23 | 6,510 | 6,620 | 6,450 | 6,610 | 20,600 |
| 2006/06/22 | 6,510 | 6,720 | 6,450 | 6,710 | 22,400 |
| 2006/06/21 | 6,740 | 6,800 | 6,640 | 6,710 | 13,000 |
| 2006/06/20 | 6,830 | 6,880 | 6,670 | 6,840 | 13,650 |
| 2006/06/19 | 6,760 | 6,880 | 6,760 | 6,830 | 10,150 |
| 2006/06/16 | 6,770 | 6,910 | 6,610 | 6,860 | 34,350 |
| 2006/06/15 | 6,640 | 6,770 | 6,600 | 6,770 | 25,600 |
| 2006/06/14 | 6,390 | 6,650 | 6,370 | 6,630 | 22,900 |
| 2006/06/13 | 6,500 | 6,580 | 6,380 | 6,390 | 23,550 |
| 2006/06/12 | 6,020 | 6,460 | 6,010 | 6,420 | 50,650 |
| 2006/06/09 | 5,670 | 5,900 | 5,670 | 5,820 | 52,550 |
| 2006/06/08 | 6,100 | 6,100 | 5,870 | 5,970 | 35,650 |
| 2006/06/07 | 6,150 | 6,150 | 5,940 | 6,010 | 21,050 |
| 2006/06/06 | 5,800 | 6,160 | 5,720 | 5,950 | 35,200 |
| 2006/06/05 | 5,890 | 6,080 | 5,820 | 5,940 | 18,650 |
| 2006/06/02 | 5,850 | 5,990 | 5,610 | 5,990 | 34,450 |
| 2006/06/01 | 6,010 | 6,170 | 5,830 | 5,890 | 23,400 |
| 2006/05/31 | 6,000 | 6,220 | 5,900 | 6,020 | 9,850 |
| 2006/05/30 | 6,150 | 6,210 | 6,090 | 6,170 | 7,800 |
| 2006/05/29 | 6,390 | 6,400 | 6,070 | 6,130 | 21,650 |
| 2006/05/26 | 6,480 | 6,490 | 6,290 | 6,420 | 15,050 |
| 2006/05/25 | 6,310 | 6,460 | 6,210 | 6,350 | 19,400 |
| 2006/05/24 | 6,450 | 6,470 | 6,280 | 6,330 | 24,550 |
| 2006/05/23 | 6,360 | 6,450 | 6,270 | 6,350 | 40,450 |
| 2006/05/22 | 6,380 | 6,500 | 6,280 | 6,350 | 31,750 |
| 2006/05/19 | 6,160 | 6,350 | 6,060 | 6,240 | 47,800 |
| 2006/05/18 | 6,210 | 6,360 | 6,160 | 6,260 | 46,400 |
| 2006/05/17 | 6,300 | 6,470 | 6,250 | 6,360 | 20,200 |
| 2006/05/16 | 6,600 | 6,690 | 6,150 | 6,340 | 43,100 |
| 2006/05/15 | 6,550 | 6,730 | 6,550 | 6,700 | 21,900 |
| 2006/05/12 | 6,700 | 6,790 | 6,610 | 6,640 | 55,150 |
| 2006/05/11 | 6,700 | 6,870 | 6,650 | 6,710 | 49,000 |
| 2006/05/10 | 6,450 | 6,630 | 6,400 | 6,620 | 22,350 |
| 2006/05/09 | 6,520 | 6,570 | 6,420 | 6,450 | 24,950 |
| 2006/05/08 | 6,500 | 6,530 | 6,420 | 6,470 | 27,450 |
| 2006/05/02 | 6,580 | 6,660 | 6,450 | 6,520 | 37,350 |
| 2006/05/01 | 6,710 | 6,710 | 6,510 | 6,630 | 25,300 |
| 2006/04/28 | 6,500 | 6,500 | 6,260 | 6,310 | 13,350 |
| 2006/04/27 | 6,380 | 6,730 | 6,240 | 6,510 | 56,150 |
| 2006/04/26 | 6,130 | 6,280 | 6,040 | 6,140 | 37,150 |
| 2006/04/25 | 6,100 | 6,200 | 6,070 | 6,130 | 36,650 |
| 2006/04/24 | 6,360 | 6,430 | 6,030 | 6,160 | 29,800 |
| 2006/04/21 | 6,360 | 6,480 | 6,260 | 6,370 | 22,300 |
| 2006/04/20 | 6,440 | 6,460 | 6,120 | 6,400 | 36,200 |
| 2006/04/19 | 6,540 | 6,570 | 6,430 | 6,440 | 4,750 |
| 2006/04/18 | 6,350 | 6,440 | 6,300 | 6,430 | 3,150 |
| 2006/04/17 | 6,450 | 6,530 | 6,320 | 6,350 | 8,150 |
| 2006/04/14 | 6,420 | 6,580 | 6,420 | 6,450 | 8,100 |
| 2006/04/13 | 6,460 | 6,660 | 6,360 | 6,560 | 13,500 |
| 2006/04/12 | 6,660 | 6,730 | 6,420 | 6,430 | 14,950 |
| 2006/04/11 | 6,780 | 6,830 | 6,640 | 6,650 | 6,500 |
| 2006/04/10 | 6,850 | 6,900 | 6,750 | 6,760 | 10,600 |
| 2006/04/07 | 6,800 | 6,840 | 6,770 | 6,810 | 18,650 |
| 2006/04/06 | 6,690 | 6,760 | 6,580 | 6,700 | 12,400 |
| 2006/04/05 | 6,770 | 6,790 | 6,560 | 6,590 | 20,250 |
| 2006/04/04 | 6,800 | 6,830 | 6,670 | 6,670 | 17,200 |
| 2006/04/03 | 6,670 | 6,890 | 6,590 | 6,870 | 27,500 |
| 2006/03/31 | 6,750 | 6,760 | 6,660 | 6,670 | 20,250 |
| 2006/03/30 | 6,970 | 6,990 | 6,400 | 6,550 | 42,900 |
| 2006/03/29 | 6,890 | 6,970 | 6,780 | 6,940 | 13,600 |
| 2006/03/28 | 6,800 | 6,900 | 6,770 | 6,880 | 21,200 |
| 2006/03/27 | 6,700 | 6,820 | 6,700 | 6,790 | 15,800 |
| 2006/03/24 | 6,670 | 6,680 | 6,500 | 6,640 | 13,850 |
| 2006/03/23 | 6,650 | 6,680 | 6,570 | 6,660 | 14,850 |
| 2006/03/22 | 6,550 | 6,630 | 6,470 | 6,630 | 8,900 |
| 2006/03/20 | 6,540 | 6,620 | 6,520 | 6,580 | 8,950 |
| 2006/03/17 | 6,450 | 6,540 | 6,430 | 6,540 | 8,200 |
| 2006/03/16 | 6,580 | 6,580 | 6,380 | 6,420 | 19,850 |
| 2006/03/15 | 6,650 | 6,650 | 6,540 | 6,590 | 36,400 |
| 2006/03/14 | 6,530 | 6,600 | 6,490 | 6,600 | 35,650 |
| 2006/03/13 | 6,540 | 6,560 | 6,410 | 6,530 | 13,050 |
| 2006/03/10 | 6,490 | 6,590 | 6,490 | 6,530 | 26,300 |
| 2006/03/09 | 6,520 | 6,550 | 6,450 | 6,550 | 12,950 |
| 2006/03/08 | 6,400 | 6,500 | 6,320 | 6,420 | 16,600 |
| 2006/03/07 | 6,350 | 6,460 | 6,330 | 6,460 | 64,450 |
| 2006/03/06 | 6,180 | 6,300 | 6,070 | 6,300 | 63,000 |
| 2006/03/03 | 6,350 | 6,350 | 6,250 | 6,280 | 24,200 |
| 2006/03/02 | 6,310 | 6,400 | 6,280 | 6,350 | 22,450 |
| 2006/03/01 | 6,280 | 6,350 | 6,160 | 6,210 | 20,100 |
| 2006/02/28 | 6,300 | 6,350 | 6,130 | 6,280 | 49,100 |
| 2006/02/27 | 6,460 | 6,800 | 6,400 | 6,410 | 124,900 |
| 2006/02/24 | 6,100 | 6,100 | 5,960 | 5,960 | 19,800 |
| 2006/02/23 | 5,840 | 6,090 | 5,800 | 6,040 | 42,750 |
| 2006/02/22 | 5,780 | 6,100 | 5,730 | 6,040 | 32,000 |
| 2006/02/21 | 5,650 | 5,860 | 5,650 | 5,830 | 11,950 |
| 2006/02/20 | 5,690 | 5,920 | 5,460 | 5,540 | 16,500 |
| 2006/02/17 | 5,780 | 5,960 | 5,700 | 5,820 | 19,300 |
| 2006/02/16 | 5,990 | 6,060 | 5,870 | 5,980 | 17,250 |
| 2006/02/15 | 5,820 | 6,060 | 5,820 | 5,900 | 21,250 |
| 2006/02/14 | 5,950 | 6,050 | 5,800 | 5,920 | 28,050 |
| 2006/02/13 | 6,070 | 6,070 | 5,690 | 5,850 | 15,450 |
| 2006/02/10 | 6,190 | 6,190 | 6,030 | 6,080 | 11,850 |
| 2006/02/09 | 6,140 | 6,170 | 6,060 | 6,130 | 15,050 |
| 2006/02/08 | 6,170 | 6,210 | 6,050 | 6,050 | 15,200 |
| 2006/02/07 | 6,240 | 6,240 | 6,130 | 6,170 | 12,550 |
| 2006/02/06 | 6,210 | 6,220 | 6,160 | 6,200 | 21,150 |
| 2006/02/03 | 6,160 | 6,160 | 6,070 | 6,100 | 13,650 |
| 2006/02/02 | 6,170 | 6,260 | 6,050 | 6,070 | 27,650 |
| 2006/02/01 | 6,220 | 6,280 | 6,170 | 6,200 | 40,850 |
| 2006/01/31 | 6,210 | 6,300 | 6,210 | 6,280 | 25,650 |
| 2006/01/30 | 6,240 | 6,380 | 6,170 | 6,260 | 44,300 |
| 2006/01/27 | 6,350 | 6,440 | 6,310 | 6,440 | 59,150 |
| 2006/01/26 | 5,950 | 6,060 | 5,930 | 6,000 | 33,800 |
| 2006/01/25 | 6,090 | 6,190 | 5,980 | 6,020 | 37,000 |
| 2006/01/24 | 5,760 | 6,350 | 5,760 | 6,290 | 35,800 |
| 2006/01/23 | 5,790 | 5,970 | 5,720 | 5,750 | 31,250 |
| 2006/01/20 | 5,820 | 5,980 | 5,760 | 5,810 | 26,450 |
| 2006/01/19 | 5,790 | 5,950 | 5,680 | 5,850 | 29,600 |
| 2006/01/18 | 5,780 | 5,950 | 5,480 | 5,800 | 58,550 |
| 2006/01/17 | 5,840 | 5,950 | 5,410 | 5,480 | 89,100 |
| 2006/01/16 | 6,290 | 6,290 | 5,990 | 6,040 | 64,300 |
| 2006/01/13 | 6,300 | 6,400 | 6,280 | 6,290 | 43,900 |
| 2006/01/12 | 6,280 | 6,420 | 6,260 | 6,400 | 32,000 |
| 2006/01/11 | 6,320 | 6,460 | 6,150 | 6,440 | 48,350 |
| 2006/01/10 | 6,650 | 6,650 | 6,460 | 6,500 | 15,900 |
| 2006/01/06 | 6,500 | 6,620 | 6,460 | 6,620 | 15,600 |
| 2006/01/05 | 6,560 | 6,600 | 6,390 | 6,440 | 16,400 |
| 2006/01/04 | 6,660 | 6,660 | 6,550 | 6,550 | 5,400 |