コーセー(4922)の株価時系列情報
コーセー(4922)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 | 3,580 | 3,620 | 3,580 | 3,600 | 25,300 |
| 2006/12/28 | 3,600 | 3,620 | 3,600 | 3,610 | 51,800 |
| 2006/12/27 | 3,650 | 3,650 | 3,600 | 3,620 | 30,400 |
| 2006/12/26 | 3,560 | 3,620 | 3,540 | 3,620 | 78,700 |
| 2006/12/25 | 3,590 | 3,610 | 3,550 | 3,550 | 163,200 |
| 2006/12/22 | 3,600 | 3,650 | 3,590 | 3,630 | 86,600 |
| 2006/12/21 | 3,620 | 3,660 | 3,580 | 3,640 | 333,200 |
| 2006/12/20 | 3,580 | 3,620 | 3,560 | 3,610 | 171,500 |
| 2006/12/19 | 3,620 | 3,680 | 3,540 | 3,540 | 324,900 |
| 2006/12/18 | 3,480 | 3,540 | 3,480 | 3,520 | 170,100 |
| 2006/12/15 | 3,470 | 3,500 | 3,460 | 3,480 | 85,400 |
| 2006/12/14 | 3,440 | 3,510 | 3,430 | 3,490 | 197,400 |
| 2006/12/13 | 3,440 | 3,450 | 3,400 | 3,430 | 103,500 |
| 2006/12/12 | 3,490 | 3,510 | 3,440 | 3,450 | 287,200 |
| 2006/12/11 | 3,560 | 3,560 | 3,500 | 3,520 | 320,900 |
| 2006/12/08 | 3,630 | 3,650 | 3,550 | 3,550 | 293,500 |
| 2006/12/07 | 3,620 | 3,640 | 3,600 | 3,620 | 352,700 |
| 2006/12/06 | 3,500 | 3,640 | 3,500 | 3,610 | 703,400 |
| 2006/12/05 | 3,410 | 3,490 | 3,400 | 3,480 | 510,400 |
| 2006/12/04 | 3,280 | 3,400 | 3,280 | 3,360 | 440,000 |
| 2006/12/01 | 3,270 | 3,280 | 3,250 | 3,270 | 133,000 |
| 2006/11/30 | 3,240 | 3,260 | 3,200 | 3,240 | 137,700 |
| 2006/11/29 | 3,200 | 3,230 | 3,170 | 3,210 | 188,100 |
| 2006/11/28 | 3,080 | 3,210 | 3,060 | 3,170 | 224,400 |
| 2006/11/27 | 3,020 | 3,110 | 3,020 | 3,080 | 186,300 |
| 2006/11/24 | 3,070 | 3,080 | 3,030 | 3,030 | 158,200 |
| 2006/11/22 | 3,060 | 3,080 | 3,010 | 3,040 | 356,600 |
| 2006/11/21 | 3,100 | 3,140 | 3,080 | 3,090 | 102,000 |
| 2006/11/20 | 3,130 | 3,150 | 3,080 | 3,090 | 155,400 |
| 2006/11/17 | 3,160 | 3,190 | 3,120 | 3,120 | 133,200 |
| 2006/11/16 | 3,170 | 3,190 | 3,120 | 3,120 | 269,800 |
| 2006/11/15 | 3,200 | 3,230 | 3,120 | 3,150 | 255,000 |
| 2006/11/14 | 3,160 | 3,250 | 3,160 | 3,230 | 187,500 |
| 2006/11/13 | 3,210 | 3,230 | 3,110 | 3,160 | 288,200 |
| 2006/11/10 | 3,260 | 3,280 | 3,200 | 3,200 | 278,600 |
| 2006/11/09 | 3,290 | 3,310 | 3,230 | 3,250 | 620,500 |
| 2006/11/08 | 3,560 | 3,610 | 3,290 | 3,330 | 1,047,100 |
| 2006/11/07 | 3,600 | 3,600 | 3,540 | 3,550 | 178,200 |
| 2006/11/06 | 3,560 | 3,580 | 3,530 | 3,580 | 209,300 |
| 2006/11/02 | 3,530 | 3,560 | 3,520 | 3,550 | 124,700 |
| 2006/11/01 | 3,520 | 3,530 | 3,500 | 3,530 | 156,900 |
| 2006/10/31 | 3,530 | 3,560 | 3,500 | 3,520 | 209,000 |
| 2006/10/30 | 3,560 | 3,600 | 3,530 | 3,540 | 117,800 |
| 2006/10/27 | 3,600 | 3,600 | 3,550 | 3,570 | 266,100 |
| 2006/10/26 | 3,620 | 3,650 | 3,590 | 3,600 | 254,600 |
| 2006/10/25 | 3,630 | 3,630 | 3,570 | 3,570 | 149,800 |
| 2006/10/24 | 3,620 | 3,630 | 3,580 | 3,580 | 140,500 |
| 2006/10/23 | 3,600 | 3,620 | 3,590 | 3,600 | 108,000 |
| 2006/10/20 | 3,620 | 3,640 | 3,600 | 3,620 | 71,200 |
| 2006/10/19 | 3,670 | 3,670 | 3,590 | 3,610 | 133,600 |
| 2006/10/18 | 3,640 | 3,660 | 3,600 | 3,620 | 109,500 |
| 2006/10/17 | 3,650 | 3,710 | 3,650 | 3,660 | 185,900 |
| 2006/10/16 | 3,600 | 3,660 | 3,600 | 3,640 | 207,400 |
| 2006/10/13 | 3,600 | 3,630 | 3,550 | 3,570 | 324,200 |
| 2006/10/12 | 3,630 | 3,640 | 3,570 | 3,570 | 269,400 |
| 2006/10/11 | 3,730 | 3,780 | 3,630 | 3,630 | 182,800 |
| 2006/10/10 | 3,730 | 3,750 | 3,700 | 3,730 | 260,100 |
| 2006/10/06 | 3,770 | 3,770 | 3,730 | 3,750 | 185,700 |
| 2006/10/05 | 3,800 | 3,800 | 3,750 | 3,760 | 139,800 |
| 2006/10/04 | 3,730 | 3,800 | 3,710 | 3,720 | 174,200 |
| 2006/10/03 | 3,870 | 3,870 | 3,700 | 3,740 | 387,000 |
| 2006/10/02 | 3,820 | 3,880 | 3,810 | 3,880 | 347,900 |
| 2006/09/29 | 3,730 | 3,860 | 3,700 | 3,810 | 249,000 |
| 2006/09/28 | 3,740 | 3,740 | 3,680 | 3,700 | 110,100 |
| 2006/09/27 | 3,650 | 3,750 | 3,640 | 3,730 | 202,400 |
| 2006/09/26 | 3,700 | 3,730 | 3,680 | 3,700 | 95,000 |
| 2006/09/25 | 3,750 | 3,760 | 3,680 | 3,720 | 165,200 |
| 2006/09/22 | 3,750 | 3,750 | 3,680 | 3,700 | 160,100 |
| 2006/09/21 | 3,820 | 3,820 | 3,730 | 3,760 | 287,800 |
| 2006/09/20 | 3,930 | 3,930 | 3,770 | 3,800 | 304,500 |
| 2006/09/19 | 3,900 | 4,030 | 3,890 | 3,930 | 505,000 |
| 2006/09/15 | 3,950 | 3,970 | 3,830 | 3,950 | 332,200 |
| 2006/09/14 | 3,870 | 3,990 | 3,830 | 3,990 | 236,700 |
| 2006/09/13 | 3,840 | 3,890 | 3,800 | 3,820 | 95,300 |
| 2006/09/12 | 3,880 | 3,880 | 3,810 | 3,830 | 79,400 |
| 2006/09/11 | 3,950 | 3,950 | 3,880 | 3,880 | 154,300 |
| 2006/09/08 | 3,840 | 3,960 | 3,820 | 3,920 | 378,800 |
| 2006/09/07 | 3,800 | 3,820 | 3,760 | 3,790 | 310,400 |
| 2006/09/06 | 3,770 | 3,790 | 3,720 | 3,750 | 140,200 |
| 2006/09/05 | 3,760 | 3,800 | 3,730 | 3,800 | 124,200 |
| 2006/09/04 | 3,750 | 3,760 | 3,730 | 3,750 | 108,300 |
| 2006/09/01 | 3,690 | 3,730 | 3,640 | 3,710 | 128,800 |
| 2006/08/31 | 3,730 | 3,730 | 3,690 | 3,710 | 155,900 |
| 2006/08/30 | 3,730 | 3,740 | 3,700 | 3,720 | 92,300 |
| 2006/08/29 | 3,650 | 3,690 | 3,650 | 3,690 | 147,300 |
| 2006/08/28 | 3,650 | 3,650 | 3,610 | 3,630 | 87,700 |
| 2006/08/25 | 3,620 | 3,660 | 3,620 | 3,640 | 121,700 |
| 2006/08/24 | 3,670 | 3,670 | 3,620 | 3,640 | 85,000 |
| 2006/08/23 | 3,710 | 3,710 | 3,660 | 3,670 | 68,800 |
| 2006/08/22 | 3,700 | 3,710 | 3,660 | 3,690 | 112,600 |
| 2006/08/21 | 3,730 | 3,730 | 3,660 | 3,670 | 110,900 |
| 2006/08/18 | 3,720 | 3,740 | 3,710 | 3,730 | 70,200 |
| 2006/08/17 | 3,770 | 3,770 | 3,690 | 3,700 | 105,600 |
| 2006/08/16 | 3,800 | 3,800 | 3,740 | 3,760 | 209,000 |
| 2006/08/15 | 3,630 | 3,800 | 3,630 | 3,720 | 430,400 |
| 2006/08/14 | 3,550 | 3,620 | 3,550 | 3,620 | 113,300 |
| 2006/08/11 | 3,530 | 3,570 | 3,520 | 3,550 | 88,700 |
| 2006/08/10 | 3,570 | 3,570 | 3,510 | 3,530 | 155,100 |
| 2006/08/09 | 3,530 | 3,580 | 3,520 | 3,560 | 377,500 |
| 2006/08/08 | 3,450 | 3,510 | 3,450 | 3,480 | 122,800 |
| 2006/08/07 | 3,510 | 3,530 | 3,450 | 3,450 | 112,800 |
| 2006/08/04 | 3,550 | 3,560 | 3,480 | 3,500 | 195,300 |
| 2006/08/03 | 3,570 | 3,600 | 3,510 | 3,580 | 378,100 |
| 2006/08/02 | 3,600 | 3,610 | 3,460 | 3,540 | 675,000 |
| 2006/08/01 | 3,820 | 3,850 | 3,690 | 3,700 | 332,500 |
| 2006/07/31 | 3,980 | 3,980 | 3,810 | 3,860 | 318,900 |
| 2006/07/28 | 3,920 | 4,040 | 3,900 | 3,980 | 477,000 |
| 2006/07/27 | 3,850 | 3,890 | 3,780 | 3,820 | 178,100 |
| 2006/07/26 | 3,820 | 3,870 | 3,820 | 3,850 | 324,600 |
| 2006/07/25 | 3,770 | 3,770 | 3,650 | 3,760 | 184,600 |
| 2006/07/24 | 3,670 | 3,800 | 3,620 | 3,760 | 506,300 |
| 2006/07/21 | 3,620 | 3,680 | 3,550 | 3,620 | 313,800 |
| 2006/07/20 | 3,500 | 3,620 | 3,490 | 3,620 | 230,600 |
| 2006/07/19 | 3,520 | 3,540 | 3,420 | 3,480 | 243,900 |
| 2006/07/18 | 3,550 | 3,630 | 3,480 | 3,570 | 270,900 |
| 2006/07/14 | 3,490 | 3,590 | 3,470 | 3,540 | 289,000 |
| 2006/07/13 | 3,450 | 3,540 | 3,420 | 3,460 | 156,900 |
| 2006/07/12 | 3,470 | 3,520 | 3,440 | 3,450 | 101,400 |
| 2006/07/11 | 3,490 | 3,500 | 3,460 | 3,500 | 88,100 |
| 2006/07/10 | 3,430 | 3,500 | 3,400 | 3,500 | 127,100 |
| 2006/07/07 | 3,520 | 3,520 | 3,460 | 3,480 | 111,100 |
| 2006/07/06 | 3,520 | 3,520 | 3,430 | 3,480 | 182,300 |
| 2006/07/05 | 3,580 | 3,590 | 3,530 | 3,560 | 113,000 |
| 2006/07/04 | 3,570 | 3,600 | 3,550 | 3,580 | 127,000 |
| 2006/07/03 | 3,610 | 3,620 | 3,550 | 3,570 | 147,000 |
| 2006/06/30 | 3,580 | 3,610 | 3,540 | 3,600 | 322,100 |
| 2006/06/29 | 3,580 | 3,590 | 3,540 | 3,550 | 355,000 |
| 2006/06/28 | 3,670 | 3,680 | 3,590 | 3,600 | 348,500 |
| 2006/06/27 | 3,730 | 3,750 | 3,690 | 3,720 | 78,500 |
| 2006/06/26 | 3,650 | 3,720 | 3,630 | 3,710 | 125,400 |
| 2006/06/23 | 3,750 | 3,750 | 3,650 | 3,670 | 67,900 |
| 2006/06/22 | 3,660 | 3,760 | 3,660 | 3,750 | 121,700 |
| 2006/06/21 | 3,630 | 3,690 | 3,580 | 3,610 | 171,100 |
| 2006/06/20 | 3,670 | 3,740 | 3,590 | 3,650 | 127,700 |
| 2006/06/19 | 3,620 | 3,740 | 3,610 | 3,710 | 112,200 |
| 2006/06/16 | 3,830 | 3,910 | 3,670 | 3,670 | 285,500 |
| 2006/06/15 | 3,840 | 3,860 | 3,640 | 3,730 | 307,000 |
| 2006/06/14 | 3,550 | 3,680 | 3,550 | 3,590 | 205,500 |
| 2006/06/13 | 3,540 | 3,610 | 3,540 | 3,580 | 85,200 |
| 2006/06/12 | 3,570 | 3,630 | 3,510 | 3,540 | 150,700 |
| 2006/06/09 | 3,450 | 3,580 | 3,440 | 3,470 | 407,000 |
| 2006/06/08 | 3,600 | 3,600 | 3,440 | 3,450 | 205,300 |
| 2006/06/07 | 3,680 | 3,680 | 3,600 | 3,600 | 89,800 |
| 2006/06/06 | 3,710 | 3,740 | 3,700 | 3,710 | 77,900 |
| 2006/06/05 | 3,800 | 3,820 | 3,720 | 3,750 | 53,800 |
| 2006/06/02 | 3,790 | 3,790 | 3,710 | 3,750 | 114,700 |
| 2006/06/01 | 3,770 | 3,770 | 3,690 | 3,700 | 47,800 |
| 2006/05/31 | 3,710 | 3,780 | 3,710 | 3,760 | 107,900 |
| 2006/05/30 | 3,750 | 3,790 | 3,710 | 3,730 | 85,700 |
| 2006/05/29 | 3,820 | 3,820 | 3,750 | 3,760 | 83,600 |
| 2006/05/26 | 3,800 | 3,810 | 3,750 | 3,770 | 62,000 |
| 2006/05/25 | 3,760 | 3,820 | 3,710 | 3,710 | 144,500 |
| 2006/05/24 | 3,730 | 3,750 | 3,660 | 3,710 | 198,500 |
| 2006/05/23 | 3,810 | 3,840 | 3,660 | 3,720 | 264,400 |
| 2006/05/22 | 3,920 | 3,930 | 3,860 | 3,860 | 135,000 |
| 2006/05/19 | 3,820 | 3,950 | 3,820 | 3,930 | 114,700 |
| 2006/05/18 | 3,880 | 3,880 | 3,810 | 3,820 | 186,900 |
| 2006/05/17 | 3,930 | 3,960 | 3,840 | 3,930 | 162,400 |
| 2006/05/16 | 3,970 | 4,060 | 3,950 | 3,950 | 211,200 |
| 2006/05/15 | 3,980 | 3,990 | 3,930 | 3,990 | 136,000 |
| 2006/05/12 | 4,010 | 4,020 | 3,930 | 3,970 | 265,800 |
| 2006/05/11 | 4,000 | 4,050 | 3,930 | 4,030 | 334,200 |
| 2006/05/10 | 4,200 | 4,210 | 4,000 | 4,010 | 234,200 |
| 2006/05/09 | 4,180 | 4,220 | 4,160 | 4,200 | 164,000 |
| 2006/05/08 | 4,210 | 4,240 | 4,160 | 4,170 | 105,700 |
| 2006/05/02 | 4,180 | 4,260 | 4,160 | 4,220 | 74,600 |
| 2006/05/01 | 4,200 | 4,270 | 4,170 | 4,190 | 86,700 |
| 2006/04/28 | 4,230 | 4,240 | 4,130 | 4,150 | 248,100 |
| 2006/04/27 | 4,280 | 4,300 | 4,230 | 4,250 | 216,600 |
| 2006/04/26 | 4,290 | 4,330 | 4,270 | 4,290 | 88,600 |
| 2006/04/25 | 4,340 | 4,340 | 4,270 | 4,270 | 158,900 |
| 2006/04/24 | 4,410 | 4,440 | 4,300 | 4,300 | 123,300 |
| 2006/04/21 | 4,390 | 4,460 | 4,360 | 4,450 | 150,100 |
| 2006/04/20 | 4,300 | 4,410 | 4,300 | 4,400 | 263,700 |
| 2006/04/19 | 4,370 | 4,370 | 4,280 | 4,300 | 139,000 |
| 2006/04/18 | 4,280 | 4,360 | 4,270 | 4,360 | 183,600 |
| 2006/04/17 | 4,300 | 4,350 | 4,260 | 4,270 | 162,700 |
| 2006/04/14 | 4,270 | 4,310 | 4,240 | 4,250 | 101,900 |
| 2006/04/13 | 4,250 | 4,300 | 4,200 | 4,270 | 153,400 |
| 2006/04/12 | 4,310 | 4,320 | 4,180 | 4,200 | 294,700 |
| 2006/04/11 | 4,370 | 4,370 | 4,310 | 4,320 | 140,700 |
| 2006/04/10 | 4,380 | 4,400 | 4,360 | 4,380 | 62,000 |
| 2006/04/07 | 4,440 | 4,450 | 4,380 | 4,410 | 126,700 |
| 2006/04/06 | 4,430 | 4,430 | 4,400 | 4,430 | 91,800 |
| 2006/04/05 | 4,450 | 4,460 | 4,430 | 4,430 | 139,800 |
| 2006/04/04 | 4,460 | 4,470 | 4,380 | 4,390 | 148,500 |
| 2006/04/03 | 4,450 | 4,500 | 4,430 | 4,470 | 97,900 |
| 2006/03/31 | 4,480 | 4,490 | 4,390 | 4,440 | 71,000 |
| 2006/03/30 | 4,520 | 4,520 | 4,460 | 4,470 | 58,400 |
| 2006/03/29 | 4,460 | 4,490 | 4,430 | 4,480 | 82,100 |
| 2006/03/28 | 4,500 | 4,550 | 4,410 | 4,450 | 107,600 |
| 2006/03/28 | 1 -> 1.10 分割 | ||||
| 2006/03/27 | 4,990 | 5,020 | 4,990 | 5,000 | 140,600 |
| 2006/03/24 | 5,040 | 5,040 | 4,990 | 4,990 | 123,400 |
| 2006/03/23 | 5,060 | 5,060 | 5,000 | 5,000 | 136,000 |
| 2006/03/22 | 5,010 | 5,060 | 4,990 | 5,060 | 124,700 |
| 2006/03/20 | 4,950 | 5,020 | 4,950 | 5,000 | 79,300 |
| 2006/03/17 | 4,910 | 4,950 | 4,850 | 4,950 | 85,300 |
| 2006/03/16 | 4,960 | 4,960 | 4,850 | 4,900 | 60,100 |
| 2006/03/15 | 4,950 | 4,970 | 4,880 | 4,930 | 102,800 |
| 2006/03/14 | 4,890 | 5,020 | 4,860 | 4,900 | 189,400 |
| 2006/03/13 | 4,870 | 4,900 | 4,800 | 4,840 | 110,900 |
| 2006/03/10 | 4,800 | 4,830 | 4,740 | 4,820 | 211,700 |
| 2006/03/09 | 4,700 | 4,750 | 4,650 | 4,750 | 89,500 |
| 2006/03/08 | 4,600 | 4,700 | 4,580 | 4,700 | 169,700 |
| 2006/03/07 | 4,610 | 4,640 | 4,570 | 4,620 | 112,200 |
| 2006/03/06 | 4,650 | 4,650 | 4,560 | 4,610 | 120,000 |
| 2006/03/03 | 4,660 | 4,660 | 4,550 | 4,600 | 87,600 |
| 2006/03/02 | 4,740 | 4,740 | 4,530 | 4,610 | 182,900 |
| 2006/03/01 | 4,750 | 4,760 | 4,670 | 4,690 | 178,300 |
| 2006/02/28 | 4,710 | 4,850 | 4,700 | 4,770 | 436,800 |
| 2006/02/27 | 4,530 | 4,660 | 4,450 | 4,590 | 423,600 |
| 2006/02/24 | 4,680 | 4,680 | 4,410 | 4,560 | 465,500 |
| 2006/02/23 | 4,690 | 4,740 | 4,640 | 4,680 | 229,600 |
| 2006/02/22 | 4,680 | 4,790 | 4,640 | 4,710 | 126,800 |
| 2006/02/21 | 4,600 | 4,670 | 4,550 | 4,670 | 92,500 |
| 2006/02/20 | 4,630 | 4,690 | 4,600 | 4,630 | 175,000 |
| 2006/02/17 | 4,660 | 4,810 | 4,620 | 4,620 | 168,900 |
| 2006/02/16 | 4,700 | 4,700 | 4,570 | 4,610 | 162,200 |
| 2006/02/15 | 4,750 | 4,780 | 4,670 | 4,690 | 89,600 |
| 2006/02/14 | 4,700 | 4,790 | 4,580 | 4,700 | 124,900 |
| 2006/02/13 | 4,930 | 4,930 | 4,670 | 4,690 | 208,700 |
| 2006/02/10 | 4,950 | 4,950 | 4,860 | 4,940 | 128,400 |
| 2006/02/09 | 5,010 | 5,050 | 4,900 | 4,920 | 161,100 |
| 2006/02/08 | 5,010 | 5,020 | 4,820 | 4,870 | 179,900 |
| 2006/02/07 | 5,000 | 5,040 | 4,970 | 5,020 | 114,900 |
| 2006/02/06 | 5,010 | 5,030 | 4,920 | 4,960 | 186,900 |
| 2006/02/03 | 5,010 | 5,020 | 4,860 | 4,980 | 444,500 |
| 2006/02/02 | 5,200 | 5,270 | 5,130 | 5,150 | 197,200 |
| 2006/02/01 | 5,180 | 5,210 | 5,130 | 5,150 | 136,200 |
| 2006/01/31 | 5,170 | 5,170 | 4,990 | 5,080 | 178,800 |
| 2006/01/30 | 5,100 | 5,230 | 5,050 | 5,170 | 190,600 |
| 2006/01/27 | 4,980 | 5,050 | 4,980 | 5,050 | 158,000 |
| 2006/01/26 | 5,000 | 5,040 | 4,920 | 4,960 | 175,800 |
| 2006/01/25 | 5,190 | 5,200 | 4,930 | 4,950 | 265,400 |
| 2006/01/24 | 5,030 | 5,220 | 5,030 | 5,180 | 127,700 |
| 2006/01/23 | 5,010 | 5,130 | 5,010 | 5,020 | 76,200 |
| 2006/01/20 | 5,080 | 5,150 | 5,000 | 5,130 | 92,400 |
| 2006/01/19 | 4,990 | 5,150 | 4,940 | 5,140 | 281,000 |
| 2006/01/18 | 5,010 | 5,090 | 4,810 | 4,980 | 220,400 |
| 2006/01/17 | 5,220 | 5,250 | 5,110 | 5,180 | 281,600 |
| 2006/01/16 | 5,300 | 5,330 | 5,190 | 5,240 | 327,300 |
| 2006/01/13 | 5,230 | 5,460 | 5,170 | 5,350 | 721,000 |
| 2006/01/12 | 5,130 | 5,250 | 5,030 | 5,140 | 615,100 |
| 2006/01/11 | 5,110 | 5,190 | 5,050 | 5,130 | 406,800 |
| 2006/01/10 | 4,960 | 5,410 | 4,940 | 5,410 | 490,000 |
| 2006/01/06 | 4,690 | 4,970 | 4,650 | 4,910 | 278,400 |
| 2006/01/05 | 4,710 | 4,710 | 4,650 | 4,660 | 120,000 |
| 2006/01/04 | 4,740 | 4,740 | 4,670 | 4,700 | 26,200 |