ＥＩＺＯ(6737)の株価時系列情報
ＥＩＺＯ(6737)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 | 3,240 | 3,250 | 3,220 | 3,240 | 36,300 |
| 2006/12/28 | 3,200 | 3,270 | 3,180 | 3,250 | 109,200 |
| 2006/12/27 | 3,080 | 3,190 | 3,080 | 3,170 | 59,300 |
| 2006/12/26 | 3,120 | 3,120 | 3,050 | 3,070 | 95,500 |
| 2006/12/25 | 3,200 | 3,220 | 3,120 | 3,120 | 114,900 |
| 2006/12/22 | 3,140 | 3,220 | 3,120 | 3,180 | 162,400 |
| 2006/12/21 | 3,150 | 3,150 | 3,090 | 3,110 | 62,000 |
| 2006/12/20 | 3,080 | 3,140 | 3,060 | 3,140 | 98,800 |
| 2006/12/19 | 3,040 | 3,120 | 3,010 | 3,030 | 120,300 |
| 2006/12/18 | 3,100 | 3,100 | 3,020 | 3,040 | 77,900 |
| 2006/12/15 | 3,020 | 3,110 | 2,990 | 3,080 | 164,500 |
| 2006/12/14 | 3,000 | 3,020 | 3,000 | 3,010 | 64,700 |
| 2006/12/13 | 3,020 | 3,020 | 2,995 | 3,000 | 41,300 |
| 2006/12/12 | 3,020 | 3,030 | 2,990 | 3,030 | 72,100 |
| 2006/12/11 | 3,020 | 3,020 | 2,990 | 3,020 | 43,200 |
| 2006/12/08 | 3,030 | 3,040 | 2,980 | 2,980 | 66,100 |
| 2006/12/07 | 3,000 | 3,040 | 2,980 | 3,000 | 102,000 |
| 2006/12/06 | 2,930 | 2,995 | 2,920 | 2,970 | 221,300 |
| 2006/12/05 | 2,940 | 2,940 | 2,895 | 2,920 | 112,300 |
| 2006/12/04 | 2,895 | 2,945 | 2,880 | 2,900 | 221,900 |
| 2006/12/01 | 2,870 | 2,890 | 2,860 | 2,890 | 106,500 |
| 2006/11/30 | 2,880 | 2,900 | 2,850 | 2,900 | 279,900 |
| 2006/11/29 | 2,785 | 2,855 | 2,780 | 2,845 | 227,900 |
| 2006/11/28 | 2,740 | 2,795 | 2,710 | 2,740 | 127,300 |
| 2006/11/27 | 2,720 | 2,785 | 2,695 | 2,780 | 146,300 |
| 2006/11/24 | 2,670 | 2,720 | 2,655 | 2,720 | 174,100 |
| 2006/11/22 | 2,590 | 2,670 | 2,580 | 2,660 | 91,200 |
| 2006/11/21 | 2,590 | 2,670 | 2,560 | 2,625 | 180,900 |
| 2006/11/20 | 2,705 | 2,725 | 2,560 | 2,585 | 168,300 |
| 2006/11/17 | 2,705 | 2,750 | 2,695 | 2,705 | 143,400 |
| 2006/11/16 | 2,655 | 2,735 | 2,655 | 2,685 | 133,600 |
| 2006/11/15 | 2,685 | 2,705 | 2,635 | 2,665 | 126,600 |
| 2006/11/14 | 2,685 | 2,730 | 2,680 | 2,720 | 97,600 |
| 2006/11/13 | 2,745 | 2,745 | 2,650 | 2,680 | 156,700 |
| 2006/11/10 | 2,770 | 2,775 | 2,750 | 2,765 | 64,700 |
| 2006/11/09 | 2,800 | 2,830 | 2,765 | 2,770 | 107,400 |
| 2006/11/08 | 2,850 | 2,850 | 2,810 | 2,810 | 114,900 |
| 2006/11/07 | 2,870 | 2,880 | 2,825 | 2,825 | 88,100 |
| 2006/11/06 | 2,880 | 2,880 | 2,855 | 2,865 | 51,300 |
| 2006/11/02 | 2,910 | 2,935 | 2,890 | 2,895 | 80,300 |
| 2006/11/01 | 2,895 | 2,930 | 2,875 | 2,900 | 129,600 |
| 2006/10/31 | 2,860 | 2,895 | 2,830 | 2,880 | 142,300 |
| 2006/10/30 | 2,905 | 2,905 | 2,820 | 2,835 | 200,100 |
| 2006/10/27 | 2,980 | 2,985 | 2,885 | 2,900 | 260,700 |
| 2006/10/26 | 3,030 | 3,040 | 2,950 | 2,980 | 94,200 |
| 2006/10/25 | 3,060 | 3,070 | 3,010 | 3,020 | 50,600 |
| 2006/10/24 | 3,000 | 3,050 | 2,995 | 3,030 | 181,900 |
| 2006/10/23 | 2,995 | 3,000 | 2,975 | 2,990 | 26,700 |
| 2006/10/20 | 2,970 | 2,985 | 2,940 | 2,975 | 52,600 |
| 2006/10/19 | 3,000 | 3,010 | 2,950 | 2,970 | 52,800 |
| 2006/10/18 | 2,955 | 2,995 | 2,950 | 2,995 | 56,400 |
| 2006/10/17 | 2,980 | 2,990 | 2,930 | 2,955 | 86,400 |
| 2006/10/16 | 2,900 | 2,980 | 2,880 | 2,970 | 76,400 |
| 2006/10/13 | 2,860 | 2,900 | 2,815 | 2,850 | 116,700 |
| 2006/10/12 | 2,810 | 2,880 | 2,810 | 2,850 | 57,100 |
| 2006/10/11 | 2,975 | 2,975 | 2,870 | 2,875 | 89,300 |
| 2006/10/10 | 2,970 | 2,980 | 2,930 | 2,950 | 101,500 |
| 2006/10/06 | 2,980 | 2,995 | 2,980 | 2,980 | 33,300 |
| 2006/10/05 | 3,020 | 3,030 | 2,970 | 2,990 | 95,300 |
| 2006/10/04 | 3,100 | 3,120 | 2,980 | 3,000 | 102,800 |
| 2006/10/03 | 3,090 | 3,110 | 3,060 | 3,090 | 59,600 |
| 2006/10/02 | 3,070 | 3,130 | 3,050 | 3,120 | 60,000 |
| 2006/09/29 | 3,060 | 3,060 | 3,030 | 3,050 | 50,200 |
| 2006/09/28 | 3,090 | 3,100 | 3,010 | 3,060 | 86,400 |
| 2006/09/27 | 3,060 | 3,090 | 3,030 | 3,090 | 39,300 |
| 2006/09/26 | 3,050 | 3,060 | 3,010 | 3,020 | 20,000 |
| 2006/09/25 | 3,080 | 3,080 | 3,040 | 3,070 | 50,000 |
| 2006/09/22 | 3,090 | 3,100 | 3,060 | 3,070 | 29,700 |
| 2006/09/21 | 3,100 | 3,110 | 3,070 | 3,100 | 44,200 |
| 2006/09/20 | 3,070 | 3,080 | 3,050 | 3,050 | 37,800 |
| 2006/09/19 | 3,110 | 3,130 | 3,070 | 3,110 | 49,200 |
| 2006/09/15 | 3,070 | 3,110 | 3,070 | 3,110 | 67,900 |
| 2006/09/14 | 3,060 | 3,080 | 3,050 | 3,050 | 29,600 |
| 2006/09/13 | 3,120 | 3,140 | 3,050 | 3,060 | 71,600 |
| 2006/09/12 | 3,170 | 3,180 | 3,060 | 3,060 | 64,900 |
| 2006/09/11 | 3,220 | 3,230 | 3,150 | 3,170 | 60,800 |
| 2006/09/08 | 3,110 | 3,210 | 3,110 | 3,200 | 88,200 |
| 2006/09/07 | 3,210 | 3,220 | 3,140 | 3,140 | 77,500 |
| 2006/09/06 | 3,250 | 3,260 | 3,230 | 3,240 | 51,500 |
| 2006/09/05 | 3,240 | 3,250 | 3,200 | 3,230 | 43,600 |
| 2006/09/04 | 3,220 | 3,240 | 3,190 | 3,240 | 88,800 |
| 2006/09/01 | 3,220 | 3,220 | 3,170 | 3,180 | 82,900 |
| 2006/08/31 | 3,270 | 3,280 | 3,230 | 3,250 | 47,800 |
| 2006/08/30 | 3,250 | 3,260 | 3,210 | 3,230 | 22,000 |
| 2006/08/29 | 3,310 | 3,310 | 3,220 | 3,240 | 57,000 |
| 2006/08/28 | 3,370 | 3,370 | 3,290 | 3,300 | 46,300 |
| 2006/08/25 | 3,330 | 3,370 | 3,330 | 3,350 | 41,300 |
| 2006/08/24 | 3,400 | 3,400 | 3,310 | 3,330 | 39,000 |
| 2006/08/23 | 3,370 | 3,410 | 3,360 | 3,400 | 24,500 |
| 2006/08/22 | 3,320 | 3,390 | 3,280 | 3,360 | 59,700 |
| 2006/08/21 | 3,380 | 3,390 | 3,340 | 3,350 | 61,300 |
| 2006/08/18 | 3,440 | 3,440 | 3,370 | 3,410 | 64,100 |
| 2006/08/17 | 3,490 | 3,490 | 3,360 | 3,410 | 169,200 |
| 2006/08/16 | 3,310 | 3,400 | 3,310 | 3,400 | 111,000 |
| 2006/08/15 | 3,300 | 3,310 | 3,230 | 3,290 | 94,900 |
| 2006/08/14 | 3,150 | 3,310 | 3,140 | 3,310 | 95,400 |
| 2006/08/11 | 3,170 | 3,220 | 3,110 | 3,140 | 94,200 |
| 2006/08/10 | 3,160 | 3,250 | 3,150 | 3,220 | 48,300 |
| 2006/08/09 | 3,150 | 3,230 | 3,120 | 3,210 | 36,400 |
| 2006/08/08 | 3,200 | 3,210 | 3,150 | 3,170 | 42,400 |
| 2006/08/07 | 3,220 | 3,240 | 3,130 | 3,130 | 37,800 |
| 2006/08/04 | 3,300 | 3,300 | 3,200 | 3,220 | 34,000 |
| 2006/08/03 | 3,220 | 3,320 | 3,210 | 3,280 | 149,100 |
| 2006/08/02 | 3,120 | 3,180 | 3,110 | 3,120 | 31,400 |
| 2006/08/01 | 3,150 | 3,180 | 3,110 | 3,170 | 54,700 |
| 2006/07/31 | 3,110 | 3,230 | 3,100 | 3,170 | 108,000 |
| 2006/07/28 | 2,975 | 3,120 | 2,975 | 3,090 | 100,800 |
| 2006/07/27 | 2,915 | 2,985 | 2,915 | 2,985 | 114,600 |
| 2006/07/26 | 3,040 | 3,040 | 2,930 | 2,930 | 134,000 |
| 2006/07/25 | 3,100 | 3,100 | 3,030 | 3,060 | 51,400 |
| 2006/07/24 | 3,020 | 3,090 | 3,010 | 3,020 | 70,600 |
| 2006/07/21 | 3,000 | 3,110 | 2,960 | 3,040 | 88,500 |
| 2006/07/20 | 3,020 | 3,080 | 2,985 | 3,010 | 116,800 |
| 2006/07/19 | 2,950 | 3,030 | 2,910 | 2,960 | 129,600 |
| 2006/07/18 | 3,260 | 3,260 | 2,955 | 2,990 | 191,600 |
| 2006/07/14 | 3,320 | 3,340 | 3,230 | 3,250 | 123,500 |
| 2006/07/13 | 3,380 | 3,460 | 3,350 | 3,370 | 78,600 |
| 2006/07/12 | 3,520 | 3,530 | 3,400 | 3,420 | 114,000 |
| 2006/07/11 | 3,620 | 3,620 | 3,510 | 3,560 | 45,100 |
| 2006/07/10 | 3,600 | 3,610 | 3,540 | 3,590 | 31,100 |
| 2006/07/07 | 3,600 | 3,650 | 3,560 | 3,610 | 56,600 |
| 2006/07/06 | 3,630 | 3,670 | 3,590 | 3,610 | 54,500 |
| 2006/07/05 | 3,600 | 3,650 | 3,600 | 3,620 | 40,500 |
| 2006/07/04 | 3,680 | 3,680 | 3,630 | 3,660 | 30,600 |
| 2006/07/03 | 3,610 | 3,640 | 3,570 | 3,630 | 36,300 |
| 2006/06/30 | 3,580 | 3,610 | 3,550 | 3,590 | 53,200 |
| 2006/06/29 | 3,540 | 3,550 | 3,520 | 3,520 | 36,900 |
| 2006/06/28 | 3,510 | 3,550 | 3,510 | 3,520 | 41,700 |
| 2006/06/27 | 3,600 | 3,610 | 3,550 | 3,570 | 65,600 |
| 2006/06/26 | 3,600 | 3,640 | 3,600 | 3,610 | 16,000 |
| 2006/06/23 | 3,630 | 3,640 | 3,590 | 3,640 | 35,300 |
| 2006/06/22 | 3,600 | 3,690 | 3,590 | 3,640 | 93,300 |
| 2006/06/21 | 3,580 | 3,600 | 3,560 | 3,570 | 46,300 |
| 2006/06/20 | 3,560 | 3,590 | 3,520 | 3,520 | 21,000 |
| 2006/06/19 | 3,650 | 3,650 | 3,560 | 3,590 | 54,700 |
| 2006/06/16 | 3,590 | 3,630 | 3,560 | 3,600 | 70,300 |
| 2006/06/15 | 3,580 | 3,600 | 3,500 | 3,500 | 55,500 |
| 2006/06/14 | 3,360 | 3,580 | 3,320 | 3,540 | 193,900 |
| 2006/06/13 | 3,480 | 3,500 | 3,440 | 3,440 | 54,000 |
| 2006/06/12 | 3,450 | 3,520 | 3,440 | 3,510 | 73,900 |
| 2006/06/09 | 3,560 | 3,630 | 3,400 | 3,500 | 169,200 |
| 2006/06/08 | 3,540 | 3,640 | 3,480 | 3,610 | 189,600 |
| 2006/06/07 | 3,770 | 3,800 | 3,690 | 3,690 | 116,400 |
| 2006/06/06 | 3,800 | 3,830 | 3,800 | 3,800 | 50,100 |
| 2006/06/05 | 3,840 | 3,890 | 3,800 | 3,850 | 71,100 |
| 2006/06/02 | 3,910 | 3,910 | 3,760 | 3,900 | 90,500 |
| 2006/06/01 | 3,960 | 3,990 | 3,850 | 3,860 | 107,800 |
| 2006/05/31 | 3,880 | 3,990 | 3,840 | 3,960 | 156,500 |
| 2006/05/30 | 3,950 | 4,000 | 3,930 | 3,930 | 149,700 |
| 2006/05/29 | 4,020 | 4,030 | 3,920 | 3,940 | 57,900 |
| 2006/05/26 | 3,960 | 4,000 | 3,930 | 4,000 | 98,500 |
| 2006/05/25 | 4,040 | 4,040 | 3,900 | 3,940 | 142,300 |
| 2006/05/24 | 3,880 | 4,070 | 3,880 | 4,020 | 421,600 |
| 2006/05/23 | 3,790 | 3,910 | 3,770 | 3,900 | 176,800 |
| 2006/05/22 | 3,930 | 3,970 | 3,800 | 3,840 | 92,900 |
| 2006/05/19 | 3,850 | 3,900 | 3,830 | 3,900 | 35,000 |
| 2006/05/18 | 3,860 | 3,890 | 3,810 | 3,880 | 67,300 |
| 2006/05/17 | 3,860 | 3,940 | 3,820 | 3,930 | 111,100 |
| 2006/05/16 | 3,910 | 3,950 | 3,830 | 3,850 | 110,800 |
| 2006/05/15 | 3,900 | 3,970 | 3,870 | 3,930 | 214,100 |
| 2006/05/12 | 3,890 | 3,970 | 3,810 | 3,950 | 204,800 |
| 2006/05/11 | 3,950 | 3,990 | 3,910 | 3,940 | 200,900 |
| 2006/05/10 | 4,000 | 4,010 | 3,970 | 3,990 | 247,500 |
| 2006/05/09 | 4,010 | 4,060 | 3,970 | 4,040 | 354,500 |
| 2006/05/08 | 3,900 | 3,970 | 3,880 | 3,970 | 222,500 |
| 2006/05/02 | 3,830 | 3,890 | 3,800 | 3,880 | 155,600 |
| 2006/05/01 | 3,830 | 3,860 | 3,760 | 3,830 | 164,400 |
| 2006/04/28 | 3,890 | 3,900 | 3,820 | 3,880 | 207,100 |
| 2006/04/27 | 3,810 | 3,900 | 3,790 | 3,890 | 153,000 |
| 2006/04/26 | 3,760 | 3,810 | 3,740 | 3,780 | 119,500 |
| 2006/04/25 | 3,750 | 3,790 | 3,710 | 3,780 | 194,100 |
| 2006/04/24 | 3,830 | 3,930 | 3,740 | 3,800 | 283,300 |
| 2006/04/21 | 3,910 | 3,920 | 3,820 | 3,860 | 205,100 |
| 2006/04/20 | 3,940 | 3,950 | 3,930 | 3,930 | 138,800 |
| 2006/04/19 | 4,010 | 4,020 | 3,930 | 3,940 | 225,900 |
| 2006/04/18 | 3,930 | 3,990 | 3,910 | 3,970 | 209,300 |
| 2006/04/17 | 4,000 | 4,000 | 3,950 | 3,960 | 118,200 |
| 2006/04/14 | 3,980 | 4,010 | 3,960 | 4,000 | 130,500 |
| 2006/04/13 | 4,050 | 4,050 | 3,960 | 3,970 | 151,800 |
| 2006/04/12 | 4,100 | 4,110 | 4,010 | 4,020 | 186,400 |
| 2006/04/11 | 4,080 | 4,150 | 4,070 | 4,090 | 307,600 |
| 2006/04/10 | 4,080 | 4,120 | 4,050 | 4,080 | 143,300 |
| 2006/04/07 | 4,090 | 4,090 | 4,060 | 4,080 | 148,900 |
| 2006/04/06 | 3,990 | 4,080 | 3,950 | 4,060 | 248,600 |
| 2006/04/05 | 4,040 | 4,070 | 3,930 | 3,980 | 219,200 |
| 2006/04/04 | 4,130 | 4,140 | 4,010 | 4,030 | 281,600 |
| 2006/04/03 | 4,090 | 4,140 | 4,060 | 4,100 | 379,800 |
| 2006/03/31 | 3,950 | 4,040 | 3,950 | 4,030 | 286,500 |
| 2006/03/30 | 3,920 | 3,950 | 3,890 | 3,930 | 279,000 |
| 2006/03/29 | 3,800 | 3,890 | 3,790 | 3,870 | 172,500 |
| 2006/03/28 | 3,770 | 3,830 | 3,740 | 3,810 | 127,300 |
| 2006/03/27 | 3,820 | 3,820 | 3,750 | 3,800 | 189,200 |
| 2006/03/24 | 3,820 | 3,840 | 3,790 | 3,810 | 135,600 |
| 2006/03/23 | 3,840 | 3,850 | 3,800 | 3,810 | 175,700 |
| 2006/03/22 | 3,770 | 3,810 | 3,740 | 3,810 | 247,200 |
| 2006/03/20 | 3,810 | 3,860 | 3,700 | 3,740 | 434,100 |
| 2006/03/17 | 3,640 | 3,780 | 3,640 | 3,780 | 332,900 |
| 2006/03/16 | 3,770 | 3,770 | 3,610 | 3,620 | 266,400 |
| 2006/03/15 | 3,840 | 3,850 | 3,750 | 3,760 | 259,800 |
| 2006/03/14 | 3,930 | 3,960 | 3,810 | 3,830 | 256,400 |
| 2006/03/13 | 3,890 | 3,920 | 3,880 | 3,900 | 140,600 |
| 2006/03/10 | 3,900 | 3,920 | 3,860 | 3,860 | 232,200 |
| 2006/03/09 | 3,800 | 3,970 | 3,710 | 3,920 | 688,700 |
| 2006/03/08 | 4,120 | 4,160 | 4,100 | 4,100 | 46,800 |
| 2006/03/07 | 4,150 | 4,170 | 4,090 | 4,170 | 55,100 |
| 2006/03/06 | 4,100 | 4,110 | 4,020 | 4,100 | 64,600 |
| 2006/03/03 | 4,150 | 4,180 | 4,080 | 4,100 | 78,800 |
| 2006/03/02 | 4,190 | 4,250 | 4,170 | 4,170 | 66,000 |
| 2006/03/01 | 4,210 | 4,250 | 4,120 | 4,160 | 144,900 |
| 2006/02/28 | 4,310 | 4,330 | 4,220 | 4,250 | 102,600 |
| 2006/02/27 | 4,420 | 4,430 | 4,280 | 4,280 | 204,700 |
| 2006/02/24 | 4,450 | 4,480 | 4,350 | 4,430 | 123,900 |
| 2006/02/23 | 4,380 | 4,520 | 4,380 | 4,440 | 150,500 |
| 2006/02/22 | 4,200 | 4,410 | 4,180 | 4,370 | 149,500 |
| 2006/02/21 | 4,110 | 4,230 | 4,110 | 4,150 | 160,500 |
| 2006/02/20 | 4,280 | 4,280 | 4,110 | 4,130 | 145,400 |
| 2006/02/17 | 4,350 | 4,430 | 4,250 | 4,310 | 74,200 |
| 2006/02/16 | 4,300 | 4,380 | 4,270 | 4,350 | 117,900 |
| 2006/02/15 | 4,490 | 4,500 | 4,330 | 4,340 | 105,900 |
| 2006/02/14 | 4,240 | 4,430 | 4,110 | 4,360 | 284,100 |
| 2006/02/13 | 4,530 | 4,530 | 4,120 | 4,230 | 416,400 |
| 2006/02/10 | 4,650 | 4,680 | 4,510 | 4,520 | 191,800 |
| 2006/02/09 | 4,690 | 4,690 | 4,580 | 4,640 | 131,300 |
| 2006/02/08 | 4,680 | 4,740 | 4,580 | 4,580 | 274,900 |
| 2006/02/07 | 4,790 | 4,790 | 4,650 | 4,670 | 248,500 |
| 2006/02/06 | 4,890 | 4,890 | 4,740 | 4,800 | 183,000 |
| 2006/02/03 | 4,940 | 4,940 | 4,880 | 4,910 | 74,900 |
| 2006/02/02 | 4,950 | 4,970 | 4,910 | 4,970 | 92,800 |
| 2006/02/01 | 4,960 | 4,990 | 4,840 | 4,880 | 188,400 |
| 2006/01/31 | 5,090 | 5,090 | 4,960 | 5,080 | 113,500 |
| 2006/01/30 | 5,120 | 5,130 | 5,050 | 5,060 | 135,300 |
| 2006/01/27 | 4,960 | 5,040 | 4,940 | 5,020 | 193,300 |
| 2006/01/26 | 4,880 | 4,890 | 4,850 | 4,860 | 97,100 |
| 2006/01/25 | 4,750 | 4,850 | 4,680 | 4,800 | 115,300 |
| 2006/01/24 | 4,650 | 4,690 | 4,600 | 4,660 | 74,200 |
| 2006/01/23 | 4,660 | 4,730 | 4,580 | 4,590 | 139,300 |
| 2006/01/20 | 4,900 | 4,910 | 4,750 | 4,760 | 133,600 |
| 2006/01/19 | 4,650 | 4,850 | 4,580 | 4,800 | 158,300 |
| 2006/01/18 | 4,710 | 4,730 | 4,510 | 4,700 | 231,600 |
| 2006/01/17 | 4,840 | 4,990 | 4,760 | 4,830 | 164,800 |
| 2006/01/16 | 5,010 | 5,010 | 4,870 | 4,940 | 150,600 |
| 2006/01/13 | 4,990 | 5,030 | 4,950 | 5,000 | 140,100 |
| 2006/01/12 | 4,850 | 5,000 | 4,810 | 4,990 | 415,400 |
| 2006/01/11 | 4,800 | 4,810 | 4,650 | 4,760 | 133,200 |
| 2006/01/10 | 4,870 | 4,930 | 4,810 | 4,810 | 280,800 |
| 2006/01/06 | 4,600 | 4,900 | 4,590 | 4,820 | 528,900 |
| 2006/01/05 | 4,560 | 4,570 | 4,540 | 4,560 | 112,300 |
| 2006/01/04 | 4,570 | 4,590 | 4,560 | 4,570 | 27,200 |