竹内製作所(6432)の株価時系列情報
竹内製作所(6432)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 | 5,500 | 5,550 | 5,490 | 5,550 | 28,100 |
| 2006/12/28 | 5,600 | 5,630 | 5,500 | 5,540 | 109,000 |
| 2006/12/27 | 5,530 | 5,580 | 5,520 | 5,570 | 75,800 |
| 2006/12/26 | 5,420 | 5,500 | 5,410 | 5,500 | 45,100 |
| 2006/12/25 | 5,450 | 5,460 | 5,380 | 5,440 | 50,800 |
| 2006/12/22 | 5,500 | 5,500 | 5,380 | 5,450 | 64,400 |
| 2006/12/21 | 5,330 | 5,560 | 5,300 | 5,460 | 145,600 |
| 2006/12/20 | 5,220 | 5,320 | 5,190 | 5,310 | 92,400 |
| 2006/12/19 | 5,250 | 5,270 | 5,150 | 5,150 | 55,200 |
| 2006/12/18 | 5,250 | 5,300 | 5,230 | 5,250 | 77,300 |
| 2006/12/15 | 5,190 | 5,190 | 5,130 | 5,180 | 60,200 |
| 2006/12/14 | 5,150 | 5,180 | 5,100 | 5,150 | 30,100 |
| 2006/12/13 | 5,150 | 5,180 | 5,100 | 5,120 | 36,100 |
| 2006/12/12 | 5,240 | 5,250 | 5,100 | 5,180 | 99,000 |
| 2006/12/11 | 5,080 | 5,240 | 5,060 | 5,220 | 118,400 |
| 2006/12/08 | 5,050 | 5,090 | 4,970 | 5,020 | 66,600 |
| 2006/12/07 | 5,010 | 5,060 | 5,000 | 5,050 | 43,000 |
| 2006/12/06 | 5,050 | 5,060 | 4,970 | 5,000 | 64,500 |
| 2006/12/05 | 5,110 | 5,160 | 5,050 | 5,060 | 86,400 |
| 2006/12/04 | 5,030 | 5,120 | 5,030 | 5,060 | 72,200 |
| 2006/12/01 | 5,000 | 5,110 | 4,990 | 5,090 | 111,500 |
| 2006/11/30 | 5,110 | 5,130 | 4,890 | 4,920 | 228,200 |
| 2006/11/29 | 4,990 | 5,070 | 4,970 | 5,040 | 101,500 |
| 2006/11/28 | 4,850 | 4,980 | 4,850 | 4,950 | 89,400 |
| 2006/11/27 | 4,910 | 5,020 | 4,890 | 4,950 | 60,700 |
| 2006/11/24 | 5,000 | 5,000 | 4,880 | 4,960 | 69,100 |
| 2006/11/22 | 4,960 | 5,110 | 4,950 | 5,060 | 95,400 |
| 2006/11/21 | 4,750 | 4,960 | 4,750 | 4,910 | 111,300 |
| 2006/11/20 | 4,900 | 4,910 | 4,710 | 4,710 | 122,900 |
| 2006/11/17 | 5,030 | 5,030 | 4,930 | 4,960 | 56,000 |
| 2006/11/16 | 5,130 | 5,150 | 5,000 | 5,010 | 71,700 |
| 2006/11/15 | 5,340 | 5,340 | 5,190 | 5,200 | 116,400 |
| 2006/11/14 | 5,250 | 5,380 | 5,220 | 5,330 | 154,900 |
| 2006/11/13 | 5,030 | 5,220 | 4,990 | 5,190 | 189,400 |
| 2006/11/10 | 4,940 | 5,040 | 4,910 | 5,010 | 73,900 |
| 2006/11/09 | 4,930 | 4,980 | 4,880 | 4,950 | 57,000 |
| 2006/11/08 | 5,040 | 5,050 | 4,910 | 4,910 | 69,500 |
| 2006/11/07 | 4,970 | 5,010 | 4,950 | 4,990 | 70,100 |
| 2006/11/06 | 4,900 | 4,950 | 4,830 | 4,920 | 123,400 |
| 2006/11/02 | 5,000 | 5,050 | 4,860 | 4,920 | 252,900 |
| 2006/11/01 | 5,040 | 5,140 | 4,970 | 5,070 | 237,500 |
| 2006/10/31 | 5,080 | 5,080 | 4,940 | 4,970 | 162,100 |
| 2006/10/30 | 5,200 | 5,220 | 5,100 | 5,100 | 109,600 |
| 2006/10/27 | 5,330 | 5,370 | 5,270 | 5,320 | 56,900 |
| 2006/10/26 | 5,350 | 5,350 | 5,240 | 5,300 | 110,600 |
| 2006/10/25 | 5,410 | 5,520 | 5,280 | 5,290 | 106,100 |
| 2006/10/24 | 5,680 | 5,680 | 5,370 | 5,400 | 109,500 |
| 2006/10/23 | 5,550 | 5,560 | 5,430 | 5,550 | 177,500 |
| 2006/10/20 | 5,600 | 5,680 | 5,530 | 5,650 | 106,600 |
| 2006/10/19 | 5,400 | 5,620 | 5,400 | 5,610 | 328,100 |
| 2006/10/18 | 5,320 | 5,350 | 5,250 | 5,330 | 76,300 |
| 2006/10/17 | 5,250 | 5,380 | 5,230 | 5,350 | 190,900 |
| 2006/10/16 | 5,030 | 5,210 | 4,980 | 5,160 | 250,600 |
| 2006/10/13 | 5,000 | 5,010 | 4,830 | 4,940 | 179,800 |
| 2006/10/12 | 4,790 | 5,000 | 4,780 | 4,910 | 184,200 |
| 2006/10/11 | 5,210 | 5,230 | 4,750 | 4,810 | 189,000 |
| 2006/10/10 | 5,350 | 5,420 | 5,230 | 5,240 | 52,000 |
| 2006/10/06 | 5,420 | 5,440 | 5,370 | 5,420 | 34,200 |
| 2006/10/05 | 5,470 | 5,500 | 5,360 | 5,420 | 38,600 |
| 2006/10/04 | 5,570 | 5,590 | 5,380 | 5,410 | 52,300 |
| 2006/10/03 | 5,560 | 5,580 | 5,520 | 5,540 | 38,900 |
| 2006/10/02 | 5,510 | 5,570 | 5,490 | 5,530 | 41,600 |
| 2006/09/29 | 5,500 | 5,600 | 5,450 | 5,490 | 73,800 |
| 2006/09/28 | 5,410 | 5,490 | 5,410 | 5,460 | 46,200 |
| 2006/09/27 | 5,420 | 5,420 | 5,350 | 5,400 | 20,400 |
| 2006/09/26 | 5,260 | 5,420 | 5,260 | 5,320 | 28,300 |
| 2006/09/25 | 5,250 | 5,290 | 5,220 | 5,270 | 33,000 |
| 2006/09/22 | 5,320 | 5,380 | 5,300 | 5,330 | 30,600 |
| 2006/09/21 | 5,450 | 5,450 | 5,330 | 5,400 | 22,700 |
| 2006/09/20 | 5,420 | 5,450 | 5,300 | 5,370 | 49,900 |
| 2006/09/19 | 5,600 | 5,620 | 5,500 | 5,500 | 43,600 |
| 2006/09/15 | 5,620 | 5,640 | 5,480 | 5,600 | 57,300 |
| 2006/09/14 | 5,470 | 5,590 | 5,390 | 5,590 | 48,700 |
| 2006/09/13 | 5,620 | 5,680 | 5,320 | 5,370 | 97,800 |
| 2006/09/12 | 5,700 | 5,710 | 5,440 | 5,520 | 90,000 |
| 2006/09/11 | 5,900 | 5,920 | 5,740 | 5,800 | 68,500 |
| 2006/09/08 | 5,710 | 5,850 | 5,660 | 5,820 | 66,400 |
| 2006/09/07 | 5,850 | 5,890 | 5,740 | 5,790 | 66,800 |
| 2006/09/06 | 5,890 | 6,060 | 5,860 | 5,920 | 100,800 |
| 2006/09/05 | 5,870 | 5,870 | 5,780 | 5,850 | 41,500 |
| 2006/09/04 | 5,850 | 5,910 | 5,820 | 5,850 | 84,000 |
| 2006/09/01 | 5,750 | 5,890 | 5,660 | 5,790 | 146,600 |
| 2006/08/31 | 5,900 | 5,930 | 5,650 | 5,710 | 269,000 |
| 2006/08/30 | 5,560 | 5,610 | 5,410 | 5,440 | 68,500 |
| 2006/08/29 | 5,600 | 5,650 | 5,480 | 5,540 | 37,300 |
| 2006/08/28 | 5,680 | 5,680 | 5,560 | 5,560 | 23,200 |
| 2006/08/25 | 5,760 | 5,780 | 5,660 | 5,680 | 43,500 |
| 2006/08/24 | 5,820 | 5,830 | 5,620 | 5,700 | 60,300 |
| 2006/08/23 | 5,780 | 5,900 | 5,720 | 5,890 | 100,900 |
| 2006/08/22 | 5,600 | 5,780 | 5,600 | 5,760 | 130,500 |
| 2006/08/21 | 5,460 | 5,620 | 5,430 | 5,550 | 93,800 |
| 2006/08/18 | 5,350 | 5,440 | 5,310 | 5,410 | 102,200 |
| 2006/08/17 | 5,350 | 5,380 | 5,320 | 5,330 | 57,700 |
| 2006/08/16 | 5,350 | 5,360 | 5,300 | 5,300 | 55,500 |
| 2006/08/15 | 5,190 | 5,290 | 5,190 | 5,280 | 43,700 |
| 2006/08/14 | 5,150 | 5,200 | 5,130 | 5,160 | 28,000 |
| 2006/08/11 | 5,110 | 5,150 | 5,090 | 5,120 | 27,300 |
| 2006/08/10 | 5,030 | 5,200 | 5,030 | 5,160 | 82,200 |
| 2006/08/09 | 5,050 | 5,200 | 5,000 | 5,130 | 38,300 |
| 2006/08/08 | 5,100 | 5,130 | 5,000 | 5,050 | 29,200 |
| 2006/08/07 | 5,210 | 5,220 | 5,030 | 5,070 | 23,600 |
| 2006/08/04 | 5,290 | 5,350 | 5,170 | 5,170 | 67,500 |
| 2006/08/03 | 5,370 | 5,370 | 5,270 | 5,280 | 62,100 |
| 2006/08/02 | 5,260 | 5,260 | 5,150 | 5,200 | 52,200 |
| 2006/08/01 | 5,330 | 5,390 | 5,240 | 5,250 | 69,600 |
| 2006/07/31 | 5,110 | 5,300 | 5,110 | 5,280 | 186,700 |
| 2006/07/28 | 5,210 | 5,230 | 5,120 | 5,170 | 54,100 |
| 2006/07/27 | 5,090 | 5,190 | 5,090 | 5,140 | 44,700 |
| 2006/07/26 | 5,300 | 5,310 | 5,150 | 5,190 | 70,000 |
| 2006/07/25 | 5,320 | 5,390 | 5,190 | 5,310 | 81,500 |
| 2006/07/24 | 5,280 | 5,300 | 5,100 | 5,220 | 43,900 |
| 2006/07/21 | 5,250 | 5,350 | 5,160 | 5,290 | 152,400 |
| 2006/07/20 | 5,200 | 5,360 | 5,180 | 5,240 | 155,100 |
| 2006/07/19 | 4,750 | 5,150 | 4,750 | 5,100 | 142,100 |
| 2006/07/18 | 4,920 | 4,920 | 4,630 | 4,750 | 142,100 |
| 2006/07/14 | 5,150 | 5,230 | 4,950 | 4,970 | 114,700 |
| 2006/07/13 | 5,150 | 5,320 | 5,030 | 5,250 | 315,100 |
| 2006/07/12 | 5,070 | 5,070 | 4,950 | 5,070 | 252,800 |
| 2006/07/11 | 4,700 | 4,700 | 4,550 | 4,570 | 81,200 |
| 2006/07/10 | 4,620 | 4,750 | 4,570 | 4,690 | 103,300 |
| 2006/07/07 | 4,960 | 4,960 | 4,690 | 4,750 | 61,900 |
| 2006/07/06 | 4,920 | 5,050 | 4,860 | 4,900 | 88,600 |
| 2006/07/05 | 5,150 | 5,150 | 5,070 | 5,070 | 35,400 |
| 2006/07/04 | 5,170 | 5,190 | 5,120 | 5,150 | 43,000 |
| 2006/07/03 | 5,200 | 5,230 | 5,080 | 5,200 | 71,700 |
| 2006/06/30 | 4,980 | 5,150 | 4,970 | 5,130 | 116,400 |
| 2006/06/29 | 4,920 | 4,960 | 4,890 | 4,940 | 41,900 |
| 2006/06/28 | 4,800 | 4,900 | 4,800 | 4,880 | 30,500 |
| 2006/06/27 | 4,890 | 4,950 | 4,870 | 4,920 | 93,800 |
| 2006/06/26 | 4,670 | 4,860 | 4,670 | 4,820 | 68,700 |
| 2006/06/23 | 4,540 | 4,800 | 4,500 | 4,680 | 144,800 |
| 2006/06/22 | 4,560 | 4,630 | 4,450 | 4,490 | 269,000 |
| 2006/06/21 | 4,750 | 4,780 | 4,420 | 4,490 | 182,000 |
| 2006/06/20 | 4,890 | 4,930 | 4,740 | 4,750 | 51,400 |
| 2006/06/19 | 5,010 | 5,040 | 4,940 | 4,940 | 45,700 |
| 2006/06/16 | 5,000 | 5,050 | 4,800 | 5,050 | 142,400 |
| 2006/06/15 | 4,900 | 4,900 | 4,690 | 4,700 | 73,100 |
| 2006/06/14 | 4,630 | 4,860 | 4,620 | 4,710 | 56,600 |
| 2006/06/13 | 4,890 | 4,980 | 4,600 | 4,730 | 73,600 |
| 2006/06/12 | 4,900 | 5,100 | 4,780 | 5,040 | 32,100 |
| 2006/06/09 | 4,800 | 4,910 | 4,690 | 4,900 | 86,700 |
| 2006/06/08 | 4,550 | 4,810 | 4,470 | 4,800 | 134,700 |
| 2006/06/07 | 5,050 | 5,100 | 4,650 | 4,750 | 82,900 |
| 2006/06/06 | 5,060 | 5,220 | 5,060 | 5,150 | 50,700 |
| 2006/06/05 | 5,180 | 5,440 | 5,110 | 5,300 | 62,800 |
| 2006/06/02 | 5,100 | 5,290 | 4,900 | 5,240 | 128,300 |
| 2006/06/01 | 5,190 | 5,340 | 4,960 | 5,000 | 117,400 |
| 2006/05/31 | 4,590 | 4,950 | 4,580 | 4,950 | 167,000 |
| 2006/05/30 | 4,890 | 4,900 | 4,570 | 4,690 | 200,500 |
| 2006/05/29 | 5,230 | 5,290 | 4,880 | 4,880 | 94,100 |
| 2006/05/26 | 5,350 | 5,360 | 5,010 | 5,140 | 63,900 |
| 2006/05/25 | 5,410 | 5,410 | 5,310 | 5,370 | 34,700 |
| 2006/05/24 | 5,400 | 5,460 | 5,280 | 5,340 | 46,000 |
| 2006/05/23 | 5,540 | 5,550 | 5,240 | 5,330 | 58,400 |
| 2006/05/22 | 5,800 | 5,880 | 5,500 | 5,510 | 53,400 |
| 2006/05/19 | 5,510 | 5,730 | 5,500 | 5,720 | 75,800 |
| 2006/05/18 | 5,430 | 5,500 | 5,300 | 5,500 | 173,200 |
| 2006/05/17 | 5,650 | 5,900 | 5,500 | 5,730 | 110,500 |
| 2006/05/16 | 6,110 | 6,110 | 5,350 | 5,350 | 82,200 |
| 2006/05/15 | 6,280 | 6,280 | 6,020 | 6,160 | 41,100 |
| 2006/05/12 | 6,180 | 6,350 | 6,170 | 6,350 | 33,000 |
| 2006/05/11 | 6,560 | 6,650 | 6,110 | 6,440 | 117,600 |
| 2006/05/10 | 6,190 | 6,560 | 6,110 | 6,500 | 125,600 |
| 2006/05/09 | 6,240 | 6,300 | 6,100 | 6,110 | 61,700 |
| 2006/05/08 | 6,300 | 6,470 | 6,250 | 6,340 | 76,400 |
| 2006/05/02 | 5,890 | 6,250 | 5,880 | 6,250 | 70,200 |
| 2006/05/01 | 5,910 | 6,080 | 5,800 | 5,880 | 49,600 |
| 2006/04/28 | 5,800 | 6,100 | 5,700 | 6,090 | 117,400 |
| 2006/04/27 | 5,510 | 5,900 | 5,420 | 5,810 | 106,500 |
| 2006/04/26 | 5,520 | 5,640 | 5,300 | 5,310 | 63,500 |
| 2006/04/25 | 5,750 | 5,790 | 5,470 | 5,500 | 102,200 |
| 2006/04/24 | 5,890 | 6,000 | 5,720 | 5,830 | 89,800 |
| 2006/04/21 | 5,610 | 5,870 | 5,530 | 5,800 | 163,600 |
| 2006/04/20 | 5,590 | 5,730 | 5,400 | 5,610 | 184,900 |
| 2006/04/19 | 5,300 | 5,640 | 5,280 | 5,570 | 289,200 |
| 2006/04/18 | 5,150 | 5,200 | 5,100 | 5,200 | 78,900 |
| 2006/04/17 | 5,260 | 5,260 | 5,120 | 5,170 | 39,100 |
| 2006/04/14 | 5,000 | 5,100 | 4,980 | 5,060 | 26,000 |
| 2006/04/13 | 5,100 | 5,130 | 4,970 | 5,060 | 50,100 |
| 2006/04/12 | 5,240 | 5,250 | 5,100 | 5,110 | 68,700 |
| 2006/04/11 | 5,240 | 5,300 | 5,200 | 5,280 | 75,700 |
| 2006/04/10 | 5,200 | 5,200 | 5,120 | 5,180 | 29,000 |
| 2006/04/07 | 5,100 | 5,200 | 5,100 | 5,120 | 37,000 |
| 2006/04/06 | 5,100 | 5,220 | 5,100 | 5,150 | 42,800 |
| 2006/04/05 | 5,000 | 5,220 | 5,000 | 5,080 | 41,400 |
| 2006/04/04 | 5,110 | 5,110 | 5,000 | 5,010 | 23,000 |
| 2006/04/03 | 5,250 | 5,250 | 5,100 | 5,100 | 32,800 |
| 2006/03/31 | 5,000 | 5,310 | 4,910 | 5,150 | 61,900 |
| 2006/03/30 | 4,850 | 5,150 | 4,840 | 5,150 | 169,900 |
| 2006/03/29 | 4,600 | 4,800 | 4,590 | 4,650 | 61,900 |
| 2006/03/28 | 4,510 | 4,510 | 4,460 | 4,500 | 48,300 |
| 2006/03/27 | 4,700 | 4,700 | 4,570 | 4,610 | 43,000 |
| 2006/03/24 | 4,900 | 4,920 | 4,720 | 4,800 | 33,100 |
| 2006/03/23 | 4,970 | 4,980 | 4,630 | 4,800 | 54,600 |
| 2006/03/22 | 4,700 | 4,950 | 4,700 | 4,900 | 172,900 |
| 2006/03/20 | 4,400 | 4,650 | 4,390 | 4,560 | 112,800 |
| 2006/03/17 | 4,380 | 4,400 | 4,160 | 4,380 | 40,800 |
| 2006/03/16 | 4,400 | 4,400 | 4,340 | 4,340 | 22,400 |
| 2006/03/15 | 4,490 | 4,490 | 4,300 | 4,390 | 81,700 |
| 2006/03/14 | 4,350 | 4,350 | 4,220 | 4,230 | 26,800 |
| 2006/03/13 | 4,270 | 4,380 | 4,260 | 4,300 | 82,000 |
| 2006/03/10 | 4,320 | 4,420 | 4,300 | 4,420 | 64,900 |
| 2006/03/09 | 4,000 | 4,080 | 3,870 | 3,920 | 101,700 |
| 2006/03/08 | 4,260 | 4,270 | 4,060 | 4,070 | 45,400 |
| 2006/03/07 | 4,380 | 4,390 | 4,230 | 4,270 | 53,200 |
| 2006/03/06 | 4,640 | 4,710 | 4,390 | 4,430 | 44,800 |
| 2006/03/03 | 4,710 | 4,760 | 4,490 | 4,540 | 87,800 |
| 2006/03/02 | 4,590 | 4,920 | 4,470 | 4,810 | 77,900 |
| 2006/03/01 | 4,530 | 4,540 | 4,390 | 4,510 | 61,400 |
| 2006/02/28 | 4,640 | 4,750 | 4,600 | 4,630 | 32,100 |
| 2006/02/27 | 4,560 | 4,700 | 4,470 | 4,640 | 53,300 |
| 2006/02/24 | 4,600 | 4,650 | 4,440 | 4,440 | 32,300 |
| 2006/02/23 | 4,490 | 4,650 | 4,450 | 4,600 | 32,500 |
| 2006/02/23 | 1 -> 2.00 分割 | ||||
| 2006/02/22 | 8,860 | 9,350 | 8,850 | 9,100 | 22,100 |
| 2006/02/21 | 8,340 | 8,700 | 8,200 | 8,660 | 30,600 |
| 2006/02/20 | 9,300 | 9,300 | 8,540 | 8,540 | 28,700 |
| 2006/02/17 | 9,500 | 9,600 | 9,410 | 9,520 | 44,100 |
| 2006/02/16 | 9,490 | 9,530 | 8,990 | 9,440 | 26,600 |
| 2006/02/15 | 9,610 | 9,660 | 9,450 | 9,550 | 40,100 |
| 2006/02/14 | 9,800 | 9,950 | 9,500 | 9,590 | 28,600 |
| 2006/02/13 | 10,000 | 10,000 | 9,810 | 9,830 | 10,700 |
| 2006/02/10 | 10,120 | 10,130 | 9,980 | 10,010 | 31,300 |
| 2006/02/09 | 10,200 | 10,500 | 10,000 | 10,100 | 64,800 |
| 2006/02/08 | 9,500 | 9,770 | 9,490 | 9,630 | 20,700 |
| 2006/02/07 | 9,570 | 10,000 | 9,250 | 9,250 | 85,200 |
| 2006/02/06 | 9,390 | 9,790 | 9,360 | 9,670 | 35,300 |
| 2006/02/03 | 9,400 | 9,790 | 9,400 | 9,490 | 15,600 |
| 2006/02/02 | 9,920 | 10,000 | 9,660 | 9,700 | 52,600 |
| 2006/02/01 | 9,500 | 10,000 | 9,500 | 9,920 | 79,500 |
| 2006/01/31 | 9,150 | 9,480 | 9,110 | 9,260 | 67,500 |
| 2006/01/30 | 9,400 | 9,590 | 9,190 | 9,240 | 113,200 |
| 2006/01/27 | 9,750 | 9,750 | 9,250 | 9,500 | 121,500 |
| 2006/01/26 | 9,530 | 10,030 | 9,530 | 9,940 | 196,400 |
| 2006/01/25 | 9,230 | 9,230 | 9,220 | 9,230 | 239,200 |
| 2006/01/24 | 8,040 | 8,300 | 7,930 | 8,230 | 69,800 |
| 2006/01/23 | 7,690 | 8,100 | 7,600 | 7,700 | 47,100 |
| 2006/01/20 | 8,000 | 8,400 | 7,730 | 8,390 | 147,300 |
| 2006/01/19 | 7,610 | 7,810 | 7,610 | 7,810 | 107,200 |
| 2006/01/18 | 7,200 | 7,200 | 6,500 | 6,710 | 48,900 |
| 2006/01/17 | 7,550 | 7,710 | 7,350 | 7,500 | 23,600 |
| 2006/01/16 | 7,700 | 7,780 | 7,650 | 7,650 | 26,800 |
| 2006/01/13 | 7,660 | 7,790 | 7,600 | 7,790 | 15,700 |
| 2006/01/12 | 7,700 | 7,750 | 7,640 | 7,650 | 22,100 |
| 2006/01/11 | 7,620 | 7,730 | 7,520 | 7,700 | 37,200 |
| 2006/01/10 | 7,780 | 7,780 | 7,500 | 7,620 | 39,600 |
| 2006/01/06 | 7,500 | 8,090 | 7,390 | 7,900 | 188,100 |
| 2006/01/05 | 7,020 | 7,480 | 7,010 | 7,480 | 79,400 |
| 2006/01/04 | 7,090 | 7,090 | 6,910 | 7,020 | 13,500 |