ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 8,310 | 8,350 | 8,130 | 8,130 | 1,240,200 |
| 2005/12/29 | 8,130 | 8,310 | 8,090 | 8,240 | 3,644,000 |
| 2005/12/28 | 8,120 | 8,160 | 8,020 | 8,080 | 3,078,400 |
| 2005/12/27 | 8,030 | 8,180 | 7,970 | 8,060 | 5,167,200 |
| 2005/12/26 | 7,970 | 8,150 | 7,900 | 8,030 | 12,877,500 |
| 2005/12/22 | 8,690 | 8,690 | 8,690 | 8,690 | 331,200 |
| 2005/12/21 | 9,600 | 9,800 | 9,550 | 9,690 | 1,080,400 |
| 2005/12/20 | 9,500 | 9,570 | 9,400 | 9,550 | 1,015,800 |
| 2005/12/19 | 9,360 | 9,600 | 9,280 | 9,580 | 702,300 |
| 2005/12/16 | 9,490 | 9,490 | 9,180 | 9,260 | 1,028,300 |
| 2005/12/15 | 9,400 | 9,470 | 9,310 | 9,390 | 1,017,300 |
| 2005/12/14 | 9,700 | 9,900 | 9,500 | 9,500 | 1,156,000 |
| 2005/12/13 | 9,900 | 9,930 | 9,710 | 9,800 | 970,300 |
| 2005/12/12 | 9,700 | 9,850 | 9,640 | 9,850 | 940,800 |
| 2005/12/09 | 9,370 | 9,600 | 9,260 | 9,500 | 5,582,800 |
| 2005/12/08 | 9,730 | 9,930 | 9,550 | 9,570 | 1,303,500 |
| 2005/12/07 | 9,900 | 9,910 | 9,740 | 9,830 | 881,900 |
| 2005/12/06 | 9,980 | 9,990 | 9,810 | 9,810 | 792,500 |
| 2005/12/05 | 10,000 | 10,060 | 9,890 | 10,000 | 1,158,900 |
| 2005/12/02 | 10,090 | 10,100 | 9,940 | 10,070 | 1,214,300 |
| 2005/12/01 | 9,950 | 10,020 | 9,780 | 9,990 | 1,784,000 |
| 2005/11/30 | 10,220 | 10,220 | 10,000 | 10,030 | 828,100 |
| 2005/11/29 | 10,000 | 10,180 | 10,000 | 10,090 | 1,015,700 |
| 2005/11/28 | 9,800 | 10,230 | 9,780 | 10,160 | 1,782,000 |
| 2005/11/25 | 9,830 | 9,930 | 9,650 | 9,750 | 808,900 |
| 2005/11/24 | 9,750 | 9,950 | 9,710 | 9,830 | 1,343,900 |
| 2005/11/22 | 9,700 | 9,760 | 9,500 | 9,500 | 802,100 |
| 2005/11/21 | 9,390 | 9,630 | 9,350 | 9,600 | 1,271,700 |
| 2005/11/18 | 9,450 | 9,450 | 9,270 | 9,340 | 718,800 |
| 2005/11/17 | 9,370 | 9,410 | 9,240 | 9,350 | 931,000 |
| 2005/11/16 | 9,170 | 9,420 | 9,140 | 9,350 | 779,900 |
| 2005/11/15 | 9,080 | 9,190 | 9,060 | 9,160 | 557,200 |
| 2005/11/14 | 9,150 | 9,240 | 9,060 | 9,180 | 739,900 |
| 2005/11/11 | 9,430 | 9,470 | 9,040 | 9,200 | 1,805,200 |
| 2005/11/10 | 9,100 | 9,370 | 9,070 | 9,270 | 1,767,900 |
| 2005/11/09 | 8,630 | 9,240 | 8,610 | 9,190 | 2,555,600 |
| 2005/11/08 | 8,620 | 8,670 | 8,580 | 8,640 | 661,200 |
| 2005/11/07 | 8,520 | 8,630 | 8,520 | 8,630 | 915,700 |
| 2005/11/04 | 8,450 | 8,610 | 8,450 | 8,610 | 1,654,400 |
| 2005/11/02 | 8,250 | 8,400 | 8,230 | 8,400 | 1,078,200 |
| 2005/11/01 | 8,210 | 8,330 | 8,150 | 8,330 | 1,625,700 |
| 2005/10/31 | 7,640 | 7,810 | 7,570 | 7,810 | 971,800 |
| 2005/10/28 | 7,700 | 7,740 | 7,530 | 7,530 | 1,545,400 |
| 2005/10/27 | 7,970 | 7,980 | 7,800 | 7,800 | 873,800 |
| 2005/10/26 | 7,960 | 8,070 | 7,920 | 7,950 | 937,600 |
| 2005/10/25 | 7,940 | 8,050 | 7,940 | 8,030 | 561,400 |
| 2005/10/24 | 7,950 | 7,970 | 7,830 | 7,910 | 577,100 |
| 2005/10/21 | 7,910 | 8,040 | 7,900 | 7,950 | 642,800 |
| 2005/10/20 | 8,050 | 8,060 | 7,940 | 7,990 | 712,400 |
| 2005/10/19 | 8,110 | 8,140 | 7,910 | 7,970 | 971,300 |
| 2005/10/18 | 8,160 | 8,220 | 8,130 | 8,160 | 711,500 |
| 2005/10/17 | 8,220 | 8,280 | 8,130 | 8,180 | 668,500 |
| 2005/10/14 | 8,390 | 8,390 | 8,140 | 8,210 | 1,729,800 |
| 2005/10/13 | 8,190 | 8,300 | 8,110 | 8,290 | 952,300 |
| 2005/10/12 | 8,380 | 8,380 | 8,190 | 8,190 | 1,122,400 |
| 2005/10/11 | 8,290 | 8,450 | 8,170 | 8,450 | 814,500 |
| 2005/10/07 | 8,290 | 8,440 | 8,270 | 8,290 | 1,009,700 |
| 2005/10/06 | 8,460 | 8,460 | 8,240 | 8,350 | 1,279,400 |
| 2005/10/05 | 8,520 | 8,560 | 8,460 | 8,560 | 1,435,700 |
| 2005/10/04 | 8,270 | 8,490 | 8,240 | 8,490 | 1,247,400 |
| 2005/10/03 | 8,110 | 8,290 | 8,100 | 8,230 | 968,400 |
| 2005/09/30 | 8,150 | 8,170 | 8,050 | 8,090 | 893,100 |
| 2005/09/29 | 8,200 | 8,200 | 8,070 | 8,120 | 849,100 |
| 2005/09/28 | 8,150 | 8,260 | 8,150 | 8,200 | 837,300 |
| 2005/09/27 | 8,290 | 8,300 | 8,170 | 8,250 | 813,300 |
| 2005/09/26 | 8,400 | 8,530 | 8,320 | 8,430 | 1,338,700 |
| 2005/09/22 | 8,200 | 8,320 | 8,180 | 8,200 | 945,400 |
| 2005/09/21 | 8,100 | 8,280 | 8,090 | 8,240 | 1,125,100 |
| 2005/09/20 | 8,150 | 8,180 | 8,030 | 8,060 | 1,333,200 |
| 2005/09/16 | 8,210 | 8,230 | 8,130 | 8,170 | 1,744,300 |
| 2005/09/15 | 8,360 | 8,490 | 8,340 | 8,400 | 952,500 |
| 2005/09/14 | 8,490 | 8,530 | 8,370 | 8,420 | 1,192,600 |
| 2005/09/13 | 8,670 | 8,670 | 8,540 | 8,570 | 617,500 |
| 2005/09/12 | 8,730 | 8,740 | 8,560 | 8,670 | 638,000 |
| 2005/09/09 | 8,490 | 8,630 | 8,470 | 8,530 | 3,103,400 |
| 2005/09/08 | 8,610 | 8,610 | 8,420 | 8,440 | 700,000 |
| 2005/09/07 | 8,660 | 8,670 | 8,520 | 8,610 | 679,300 |
| 2005/09/06 | 8,680 | 8,730 | 8,470 | 8,470 | 711,600 |
| 2005/09/05 | 8,590 | 8,650 | 8,530 | 8,580 | 627,600 |
| 2005/09/02 | 8,420 | 8,530 | 8,410 | 8,530 | 1,063,800 |
| 2005/09/01 | 8,350 | 8,410 | 8,300 | 8,370 | 1,691,700 |
| 2005/08/31 | 8,220 | 8,240 | 8,180 | 8,200 | 580,600 |
| 2005/08/30 | 8,330 | 8,330 | 8,260 | 8,290 | 339,200 |
| 2005/08/29 | 8,260 | 8,290 | 8,170 | 8,230 | 652,100 |
| 2005/08/26 | 8,390 | 8,420 | 8,280 | 8,330 | 461,800 |
| 2005/08/25 | 8,240 | 8,410 | 8,230 | 8,330 | 662,900 |
| 2005/08/24 | 8,230 | 8,370 | 8,200 | 8,320 | 760,500 |
| 2005/08/23 | 8,330 | 8,370 | 8,240 | 8,240 | 921,800 |
| 2005/08/22 | 8,110 | 8,270 | 8,090 | 8,240 | 630,200 |
| 2005/08/19 | 7,980 | 8,080 | 7,950 | 8,080 | 411,500 |
| 2005/08/18 | 8,080 | 8,130 | 7,980 | 8,000 | 491,200 |
| 2005/08/17 | 8,070 | 8,160 | 8,040 | 8,040 | 566,500 |
| 2005/08/16 | 8,110 | 8,120 | 8,040 | 8,090 | 650,700 |
| 2005/08/15 | 8,020 | 8,090 | 8,010 | 8,010 | 427,100 |
| 2005/08/12 | 8,140 | 8,170 | 8,000 | 8,010 | 1,237,200 |
| 2005/08/11 | 8,080 | 8,140 | 8,020 | 8,130 | 733,800 |
| 2005/08/10 | 8,030 | 8,070 | 8,000 | 8,030 | 644,800 |
| 2005/08/09 | 7,940 | 7,990 | 7,860 | 7,930 | 508,600 |
| 2005/08/08 | 7,850 | 7,930 | 7,770 | 7,880 | 569,300 |
| 2005/08/05 | 7,950 | 7,970 | 7,860 | 7,890 | 972,600 |
| 2005/08/04 | 7,910 | 8,020 | 7,830 | 8,000 | 1,279,600 |
| 2005/08/03 | 7,850 | 7,920 | 7,820 | 7,890 | 649,600 |
| 2005/08/02 | 7,800 | 7,860 | 7,790 | 7,810 | 552,600 |
| 2005/08/01 | 7,770 | 7,820 | 7,750 | 7,790 | 522,200 |
| 2005/07/29 | 7,760 | 7,900 | 7,670 | 7,720 | 1,713,300 |
| 2005/07/28 | 7,920 | 7,920 | 7,860 | 7,900 | 297,300 |
| 2005/07/27 | 7,920 | 7,950 | 7,880 | 7,880 | 377,900 |
| 2005/07/26 | 7,930 | 7,930 | 7,840 | 7,880 | 451,700 |
| 2005/07/25 | 7,810 | 7,930 | 7,810 | 7,930 | 464,600 |
| 2005/07/22 | 7,880 | 7,880 | 7,810 | 7,820 | 574,400 |
| 2005/07/21 | 7,880 | 7,970 | 7,850 | 7,930 | 848,100 |
| 2005/07/20 | 7,810 | 7,900 | 7,780 | 7,830 | 640,700 |
| 2005/07/19 | 7,860 | 7,900 | 7,840 | 7,890 | 425,900 |
| 2005/07/15 | 7,890 | 7,900 | 7,810 | 7,860 | 700,000 |
| 2005/07/14 | 7,750 | 7,850 | 7,750 | 7,840 | 549,400 |
| 2005/07/13 | 7,750 | 7,780 | 7,700 | 7,720 | 451,200 |
| 2005/07/12 | 7,750 | 7,750 | 7,670 | 7,740 | 634,200 |
| 2005/07/11 | 7,630 | 7,680 | 7,610 | 7,660 | 457,100 |
| 2005/07/08 | 7,600 | 7,650 | 7,530 | 7,530 | 1,328,300 |
| 2005/07/07 | 7,520 | 7,620 | 7,520 | 7,590 | 740,800 |
| 2005/07/06 | 7,550 | 7,590 | 7,500 | 7,500 | 554,700 |
| 2005/07/05 | 7,580 | 7,590 | 7,480 | 7,500 | 688,600 |
| 2005/07/04 | 7,630 | 7,640 | 7,560 | 7,590 | 586,600 |
| 2005/07/01 | 7,640 | 7,690 | 7,590 | 7,610 | 764,900 |
| 2005/06/30 | 7,680 | 7,710 | 7,510 | 7,560 | 1,873,100 |
| 2005/06/29 | 7,800 | 7,830 | 7,730 | 7,760 | 617,600 |
| 2005/06/28 | 7,730 | 7,790 | 7,680 | 7,790 | 523,000 |
| 2005/06/27 | 7,750 | 7,780 | 7,670 | 7,720 | 437,300 |
| 2005/06/24 | 7,800 | 7,860 | 7,770 | 7,840 | 604,100 |
| 2005/06/23 | 7,830 | 7,870 | 7,800 | 7,860 | 425,700 |
| 2005/06/22 | 7,770 | 7,900 | 7,740 | 7,860 | 612,000 |
| 2005/06/21 | 7,670 | 7,790 | 7,660 | 7,730 | 557,200 |
| 2005/06/20 | 7,750 | 7,760 | 7,660 | 7,670 | 447,500 |
| 2005/06/17 | 7,760 | 7,790 | 7,710 | 7,760 | 491,100 |
| 2005/06/16 | 7,780 | 7,860 | 7,720 | 7,750 | 600,400 |
| 2005/06/15 | 7,690 | 7,780 | 7,670 | 7,750 | 441,400 |
| 2005/06/14 | 7,700 | 7,730 | 7,650 | 7,650 | 322,200 |
| 2005/06/13 | 7,700 | 7,730 | 7,650 | 7,650 | 543,400 |
| 2005/06/10 | 7,620 | 7,770 | 7,620 | 7,730 | 3,552,500 |
| 2005/06/09 | 7,760 | 7,770 | 7,650 | 7,660 | 578,900 |
| 2005/06/08 | 7,780 | 7,850 | 7,740 | 7,740 | 790,200 |
| 2005/06/07 | 7,750 | 7,900 | 7,710 | 7,770 | 701,100 |
| 2005/06/06 | 7,750 | 7,840 | 7,730 | 7,840 | 590,800 |
| 2005/06/03 | 7,880 | 7,950 | 7,760 | 7,820 | 671,800 |
| 2005/06/02 | 7,990 | 8,020 | 7,870 | 7,870 | 787,800 |
| 2005/06/01 | 7,870 | 7,990 | 7,860 | 7,990 | 488,200 |
| 2005/05/31 | 7,950 | 8,000 | 7,910 | 7,920 | 642,500 |
| 2005/05/30 | 7,940 | 7,990 | 7,930 | 7,950 | 792,600 |
| 2005/05/27 | 7,800 | 7,980 | 7,800 | 7,980 | 1,136,900 |
| 2005/05/26 | 7,800 | 7,880 | 7,760 | 7,780 | 681,600 |
| 2005/05/25 | 7,770 | 7,810 | 7,700 | 7,730 | 603,100 |
| 2005/05/24 | 7,880 | 7,890 | 7,700 | 7,740 | 674,200 |
| 2005/05/23 | 7,740 | 7,930 | 7,720 | 7,900 | 951,200 |
| 2005/05/20 | 7,770 | 7,790 | 7,690 | 7,690 | 1,007,700 |
| 2005/05/19 | 7,620 | 7,790 | 7,590 | 7,770 | 1,381,000 |
| 2005/05/18 | 7,430 | 7,490 | 7,420 | 7,480 | 1,147,000 |
| 2005/05/17 | 7,510 | 7,510 | 7,320 | 7,330 | 845,500 |
| 2005/05/16 | 7,430 | 7,480 | 7,390 | 7,410 | 379,700 |
| 2005/05/13 | 7,380 | 7,450 | 7,350 | 7,420 | 930,600 |
| 2005/05/12 | 7,530 | 7,530 | 7,430 | 7,460 | 383,000 |
| 2005/05/11 | 7,500 | 7,520 | 7,430 | 7,520 | 385,400 |
| 2005/05/10 | 7,540 | 7,570 | 7,500 | 7,550 | 502,500 |
| 2005/05/09 | 7,500 | 7,600 | 7,500 | 7,540 | 989,800 |
| 2005/05/06 | 7,430 | 7,600 | 7,420 | 7,600 | 1,142,800 |
| 2005/05/02 | 7,350 | 7,450 | 7,310 | 7,330 | 803,900 |
| 2005/04/28 | 7,360 | 7,370 | 7,250 | 7,340 | 1,005,800 |
| 2005/04/27 | 7,320 | 7,400 | 7,300 | 7,300 | 527,500 |
| 2005/04/26 | 7,380 | 7,400 | 7,310 | 7,310 | 554,500 |
| 2005/04/25 | 7,380 | 7,480 | 7,350 | 7,390 | 447,900 |
| 2005/04/22 | 7,520 | 7,540 | 7,440 | 7,440 | 845,100 |
| 2005/04/21 | 7,380 | 7,510 | 7,310 | 7,460 | 1,027,500 |
| 2005/04/20 | 7,440 | 7,520 | 7,390 | 7,480 | 1,086,900 |
| 2005/04/19 | 7,370 | 7,390 | 7,270 | 7,340 | 1,055,300 |
| 2005/04/18 | 7,410 | 7,500 | 7,250 | 7,330 | 1,500,700 |
| 2005/04/15 | 7,620 | 7,660 | 7,570 | 7,610 | 660,200 |
| 2005/04/14 | 7,690 | 7,720 | 7,620 | 7,710 | 626,100 |
| 2005/04/13 | 7,740 | 7,810 | 7,730 | 7,740 | 632,700 |
| 2005/04/12 | 7,740 | 7,830 | 7,710 | 7,730 | 692,900 |
| 2005/04/11 | 7,800 | 7,800 | 7,730 | 7,730 | 472,900 |
| 2005/04/08 | 7,840 | 7,850 | 7,760 | 7,770 | 1,069,000 |
| 2005/04/07 | 7,800 | 7,810 | 7,730 | 7,760 | 461,900 |
| 2005/04/06 | 7,800 | 7,840 | 7,760 | 7,800 | 759,500 |
| 2005/04/05 | 7,710 | 7,810 | 7,690 | 7,770 | 665,900 |
| 2005/04/04 | 7,690 | 7,750 | 7,660 | 7,730 | 1,923,700 |
| 2005/04/01 | 7,350 | 7,520 | 7,350 | 7,520 | 835,100 |
| 2005/03/31 | 7,360 | 7,380 | 7,310 | 7,340 | 911,000 |
| 2005/03/30 | 7,320 | 7,390 | 7,310 | 7,360 | 961,200 |
| 2005/03/29 | 7,540 | 7,540 | 7,300 | 7,350 | 992,400 |
| 2005/03/28 | 7,490 | 7,540 | 7,450 | 7,470 | 443,500 |
| 2005/03/25 | 7,520 | 7,550 | 7,490 | 7,540 | 390,200 |
| 2005/03/24 | 7,500 | 7,560 | 7,420 | 7,480 | 783,800 |
| 2005/03/23 | 7,380 | 7,450 | 7,370 | 7,420 | 832,500 |
| 2005/03/22 | 7,400 | 7,450 | 7,350 | 7,370 | 662,000 |
| 2005/03/18 | 7,460 | 7,550 | 7,440 | 7,480 | 616,200 |
| 2005/03/17 | 7,460 | 7,490 | 7,410 | 7,470 | 849,900 |
| 2005/03/16 | 7,530 | 7,610 | 7,480 | 7,570 | 662,700 |
| 2005/03/15 | 7,590 | 7,690 | 7,520 | 7,610 | 1,094,900 |
| 2005/03/14 | 7,840 | 7,840 | 7,690 | 7,690 | 585,200 |
| 2005/03/11 | 7,680 | 7,880 | 7,680 | 7,850 | 3,740,100 |
| 2005/03/10 | 7,740 | 7,790 | 7,680 | 7,680 | 489,100 |
| 2005/03/09 | 7,700 | 7,840 | 7,700 | 7,840 | 661,400 |
| 2005/03/08 | 7,720 | 7,750 | 7,670 | 7,670 | 753,700 |
| 2005/03/07 | 7,820 | 7,830 | 7,660 | 7,690 | 609,700 |
| 2005/03/04 | 7,620 | 7,810 | 7,620 | 7,800 | 925,300 |
| 2005/03/03 | 7,570 | 7,670 | 7,550 | 7,670 | 575,600 |
| 2005/03/02 | 7,600 | 7,600 | 7,530 | 7,570 | 326,100 |
| 2005/03/01 | 7,570 | 7,600 | 7,530 | 7,600 | 377,100 |
| 2005/02/28 | 7,570 | 7,580 | 7,500 | 7,570 | 441,700 |
| 2005/02/25 | 7,410 | 7,520 | 7,400 | 7,520 | 621,200 |
| 2005/02/24 | 7,320 | 7,380 | 7,320 | 7,350 | 383,500 |
| 2005/02/23 | 7,370 | 7,380 | 7,280 | 7,300 | 716,600 |
| 2005/02/22 | 7,470 | 7,560 | 7,420 | 7,420 | 369,000 |
| 2005/02/21 | 7,510 | 7,510 | 7,460 | 7,490 | 237,600 |
| 2005/02/18 | 7,410 | 7,520 | 7,390 | 7,510 | 543,900 |
| 2005/02/17 | 7,530 | 7,570 | 7,400 | 7,400 | 668,200 |
| 2005/02/16 | 7,560 | 7,630 | 7,520 | 7,530 | 810,000 |
| 2005/02/15 | 7,480 | 7,600 | 7,460 | 7,540 | 777,400 |
| 2005/02/14 | 7,420 | 7,500 | 7,410 | 7,440 | 879,900 |
| 2005/02/10 | 7,240 | 7,410 | 7,230 | 7,410 | 1,473,700 |
| 2005/02/09 | 7,380 | 7,470 | 7,330 | 7,330 | 731,100 |
| 2005/02/08 | 7,540 | 7,550 | 7,440 | 7,460 | 535,300 |
| 2005/02/07 | 7,400 | 7,540 | 7,390 | 7,530 | 914,800 |
| 2005/02/04 | 7,430 | 7,440 | 7,280 | 7,360 | 529,500 |
| 2005/02/03 | 7,440 | 7,460 | 7,360 | 7,460 | 735,900 |
| 2005/02/02 | 7,440 | 7,470 | 7,400 | 7,430 | 1,021,700 |
| 2005/02/01 | 7,310 | 7,360 | 7,280 | 7,340 | 687,700 |
| 2005/01/31 | 7,130 | 7,320 | 7,120 | 7,200 | 526,200 |
| 2005/01/28 | 7,210 | 7,220 | 7,050 | 7,160 | 631,800 |
| 2005/01/27 | 7,230 | 7,230 | 7,180 | 7,210 | 417,100 |
| 2005/01/26 | 7,270 | 7,270 | 7,220 | 7,230 | 308,600 |
| 2005/01/25 | 7,230 | 7,240 | 7,200 | 7,220 | 449,200 |
| 2005/01/24 | 7,240 | 7,290 | 7,230 | 7,260 | 342,300 |
| 2005/01/21 | 7,260 | 7,300 | 7,240 | 7,240 | 520,200 |
| 2005/01/20 | 7,280 | 7,330 | 7,250 | 7,320 | 552,300 |
| 2005/01/19 | 7,350 | 7,390 | 7,300 | 7,320 | 406,000 |
| 2005/01/18 | 7,410 | 7,430 | 7,280 | 7,280 | 444,800 |
| 2005/01/17 | 7,340 | 7,420 | 7,300 | 7,400 | 470,700 |
| 2005/01/14 | 7,290 | 7,350 | 7,240 | 7,290 | 1,581,200 |
| 2005/01/13 | 7,320 | 7,370 | 7,300 | 7,320 | 690,500 |
| 2005/01/12 | 7,440 | 7,450 | 7,350 | 7,360 | 525,000 |
| 2005/01/11 | 7,470 | 7,480 | 7,420 | 7,430 | 768,500 |
| 2005/01/07 | 7,480 | 7,490 | 7,360 | 7,370 | 1,432,200 |
| 2005/01/06 | 7,510 | 7,600 | 7,480 | 7,550 | 752,300 |
| 2005/01/05 | 7,620 | 7,620 | 7,530 | 7,600 | 295,100 |
| 2005/01/04 | 7,590 | 7,670 | 7,520 | 7,620 | 239,600 |