ＨＩＯＫＩ(6866)の株価時系列情報
ＨＩＯＫＩ(6866)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 | 3,610 | 3,620 | 3,600 | 3,600 | 5,300 |
| 2006/12/28 | 3,630 | 3,650 | 3,610 | 3,640 | 17,700 |
| 2006/12/27 | 3,650 | 3,670 | 3,640 | 3,650 | 22,000 |
| 2006/12/26 | 3,550 | 3,650 | 3,550 | 3,630 | 39,700 |
| 2006/12/25 | 3,510 | 3,570 | 3,480 | 3,570 | 31,600 |
| 2006/12/22 | 3,460 | 3,480 | 3,430 | 3,480 | 17,500 |
| 2006/12/21 | 3,460 | 3,480 | 3,440 | 3,460 | 19,300 |
| 2006/12/20 | 3,430 | 3,460 | 3,410 | 3,460 | 14,100 |
| 2006/12/19 | 3,440 | 3,450 | 3,380 | 3,430 | 47,600 |
| 2006/12/18 | 3,450 | 3,450 | 3,410 | 3,420 | 28,300 |
| 2006/12/15 | 3,440 | 3,460 | 3,420 | 3,430 | 36,800 |
| 2006/12/14 | 3,450 | 3,460 | 3,420 | 3,440 | 26,700 |
| 2006/12/13 | 3,490 | 3,490 | 3,440 | 3,480 | 22,500 |
| 2006/12/12 | 3,560 | 3,560 | 3,480 | 3,490 | 10,500 |
| 2006/12/11 | 3,530 | 3,550 | 3,490 | 3,510 | 25,300 |
| 2006/12/08 | 3,460 | 3,490 | 3,460 | 3,480 | 25,400 |
| 2006/12/07 | 3,460 | 3,470 | 3,430 | 3,460 | 17,600 |
| 2006/12/06 | 3,440 | 3,470 | 3,400 | 3,430 | 31,600 |
| 2006/12/05 | 3,460 | 3,460 | 3,440 | 3,450 | 9,900 |
| 2006/12/04 | 3,480 | 3,480 | 3,400 | 3,460 | 23,200 |
| 2006/12/01 | 3,490 | 3,510 | 3,460 | 3,500 | 11,000 |
| 2006/11/30 | 3,450 | 3,450 | 3,420 | 3,440 | 14,600 |
| 2006/11/29 | 3,410 | 3,450 | 3,410 | 3,450 | 11,700 |
| 2006/11/28 | 3,380 | 3,410 | 3,370 | 3,410 | 24,000 |
| 2006/11/27 | 3,380 | 3,410 | 3,370 | 3,400 | 40,900 |
| 2006/11/24 | 3,390 | 3,430 | 3,360 | 3,420 | 18,800 |
| 2006/11/22 | 3,340 | 3,410 | 3,300 | 3,400 | 56,300 |
| 2006/11/21 | 3,400 | 3,420 | 3,310 | 3,340 | 56,000 |
| 2006/11/20 | 3,440 | 3,440 | 3,390 | 3,400 | 19,400 |
| 2006/11/17 | 3,430 | 3,440 | 3,370 | 3,390 | 33,200 |
| 2006/11/16 | 3,480 | 3,480 | 3,430 | 3,440 | 18,800 |
| 2006/11/15 | 3,550 | 3,560 | 3,500 | 3,500 | 9,900 |
| 2006/11/14 | 3,410 | 3,590 | 3,400 | 3,590 | 29,300 |
| 2006/11/13 | 3,450 | 3,450 | 3,390 | 3,390 | 17,200 |
| 2006/11/10 | 3,440 | 3,480 | 3,430 | 3,470 | 16,200 |
| 2006/11/09 | 3,500 | 3,530 | 3,440 | 3,450 | 13,000 |
| 2006/11/08 | 3,530 | 3,540 | 3,490 | 3,490 | 18,700 |
| 2006/11/07 | 3,600 | 3,620 | 3,550 | 3,550 | 12,200 |
| 2006/11/06 | 3,580 | 3,590 | 3,560 | 3,580 | 5,700 |
| 2006/11/02 | 3,610 | 3,610 | 3,570 | 3,590 | 10,500 |
| 2006/11/01 | 3,580 | 3,630 | 3,560 | 3,630 | 19,500 |
| 2006/10/31 | 3,550 | 3,640 | 3,550 | 3,600 | 23,400 |
| 2006/10/30 | 3,620 | 3,620 | 3,510 | 3,510 | 24,600 |
| 2006/10/27 | 3,670 | 3,690 | 3,630 | 3,630 | 16,100 |
| 2006/10/26 | 3,680 | 3,700 | 3,650 | 3,670 | 11,700 |
| 2006/10/25 | 3,710 | 3,710 | 3,660 | 3,670 | 9,000 |
| 2006/10/24 | 3,750 | 3,770 | 3,680 | 3,700 | 23,400 |
| 2006/10/23 | 3,710 | 3,730 | 3,670 | 3,730 | 9,000 |
| 2006/10/20 | 3,710 | 3,720 | 3,650 | 3,680 | 30,000 |
| 2006/10/19 | 3,770 | 3,780 | 3,650 | 3,710 | 52,400 |
| 2006/10/18 | 3,800 | 3,800 | 3,710 | 3,790 | 19,000 |
| 2006/10/17 | 3,880 | 3,880 | 3,790 | 3,810 | 7,700 |
| 2006/10/16 | 3,670 | 3,900 | 3,670 | 3,880 | 24,900 |
| 2006/10/13 | 3,580 | 3,660 | 3,580 | 3,650 | 12,200 |
| 2006/10/12 | 3,610 | 3,650 | 3,580 | 3,580 | 7,100 |
| 2006/10/11 | 3,710 | 3,710 | 3,600 | 3,610 | 9,000 |
| 2006/10/10 | 3,710 | 3,780 | 3,620 | 3,660 | 13,700 |
| 2006/10/06 | 3,800 | 3,800 | 3,760 | 3,760 | 5,000 |
| 2006/10/05 | 3,850 | 3,850 | 3,790 | 3,840 | 15,300 |
| 2006/10/04 | 3,900 | 3,920 | 3,760 | 3,760 | 14,600 |
| 2006/10/03 | 3,850 | 3,890 | 3,830 | 3,890 | 11,000 |
| 2006/10/02 | 3,800 | 3,850 | 3,790 | 3,840 | 9,200 |
| 2006/09/29 | 3,820 | 3,820 | 3,770 | 3,800 | 7,300 |
| 2006/09/28 | 3,840 | 3,840 | 3,680 | 3,790 | 11,200 |
| 2006/09/27 | 3,680 | 3,830 | 3,680 | 3,820 | 22,200 |
| 2006/09/26 | 3,700 | 3,720 | 3,670 | 3,670 | 5,700 |
| 2006/09/25 | 3,570 | 3,680 | 3,570 | 3,680 | 8,100 |
| 2006/09/22 | 3,530 | 3,640 | 3,530 | 3,570 | 11,100 |
| 2006/09/21 | 3,600 | 3,600 | 3,510 | 3,530 | 11,100 |
| 2006/09/20 | 3,560 | 3,580 | 3,510 | 3,510 | 9,300 |
| 2006/09/19 | 3,540 | 3,630 | 3,520 | 3,550 | 11,000 |
| 2006/09/15 | 3,570 | 3,570 | 3,520 | 3,530 | 8,800 |
| 2006/09/14 | 3,550 | 3,590 | 3,550 | 3,560 | 7,800 |
| 2006/09/13 | 3,630 | 3,630 | 3,520 | 3,550 | 9,700 |
| 2006/09/12 | 3,660 | 3,660 | 3,500 | 3,510 | 34,600 |
| 2006/09/11 | 3,740 | 3,740 | 3,650 | 3,670 | 12,400 |
| 2006/09/08 | 3,700 | 3,760 | 3,650 | 3,760 | 23,400 |
| 2006/09/07 | 3,800 | 3,810 | 3,720 | 3,720 | 20,200 |
| 2006/09/06 | 3,840 | 3,840 | 3,810 | 3,810 | 6,600 |
| 2006/09/05 | 3,900 | 3,900 | 3,750 | 3,850 | 11,700 |
| 2006/09/04 | 3,900 | 3,920 | 3,890 | 3,910 | 8,600 |
| 2006/09/01 | 3,920 | 3,920 | 3,850 | 3,860 | 10,300 |
| 2006/08/31 | 3,860 | 3,910 | 3,850 | 3,870 | 23,100 |
| 2006/08/30 | 3,850 | 3,890 | 3,820 | 3,830 | 7,500 |
| 2006/08/29 | 3,860 | 3,870 | 3,820 | 3,830 | 13,800 |
| 2006/08/28 | 3,840 | 3,860 | 3,840 | 3,840 | 8,500 |
| 2006/08/25 | 3,810 | 3,900 | 3,800 | 3,840 | 12,200 |
| 2006/08/24 | 3,830 | 3,840 | 3,790 | 3,810 | 12,300 |
| 2006/08/23 | 3,860 | 3,880 | 3,810 | 3,820 | 16,100 |
| 2006/08/22 | 3,740 | 3,840 | 3,740 | 3,820 | 16,700 |
| 2006/08/21 | 3,850 | 3,870 | 3,780 | 3,790 | 8,500 |
| 2006/08/18 | 3,850 | 3,860 | 3,810 | 3,850 | 12,600 |
| 2006/08/17 | 3,800 | 3,900 | 3,790 | 3,790 | 27,600 |
| 2006/08/16 | 3,740 | 3,830 | 3,710 | 3,820 | 21,300 |
| 2006/08/15 | 3,600 | 3,710 | 3,600 | 3,710 | 15,400 |
| 2006/08/14 | 3,570 | 3,640 | 3,570 | 3,630 | 5,200 |
| 2006/08/11 | 3,550 | 3,610 | 3,540 | 3,580 | 10,500 |
| 2006/08/10 | 3,560 | 3,580 | 3,530 | 3,570 | 5,500 |
| 2006/08/09 | 3,550 | 3,580 | 3,510 | 3,570 | 7,700 |
| 2006/08/08 | 3,530 | 3,580 | 3,450 | 3,560 | 9,200 |
| 2006/08/07 | 3,600 | 3,640 | 3,500 | 3,510 | 25,300 |
| 2006/08/04 | 3,650 | 3,700 | 3,620 | 3,650 | 19,500 |
| 2006/08/03 | 3,650 | 3,690 | 3,620 | 3,680 | 29,800 |
| 2006/08/02 | 3,630 | 3,680 | 3,560 | 3,680 | 37,200 |
| 2006/08/01 | 3,710 | 3,710 | 3,620 | 3,640 | 19,700 |
| 2006/07/31 | 3,630 | 3,750 | 3,590 | 3,720 | 36,400 |
| 2006/07/28 | 3,650 | 3,690 | 3,570 | 3,620 | 30,600 |
| 2006/07/27 | 3,700 | 3,750 | 3,600 | 3,720 | 37,200 |
| 2006/07/26 | 3,790 | 3,810 | 3,690 | 3,700 | 12,300 |
| 2006/07/25 | 3,900 | 3,910 | 3,740 | 3,800 | 34,600 |
| 2006/07/24 | 3,590 | 3,800 | 3,510 | 3,760 | 59,600 |
| 2006/07/21 | 3,600 | 3,680 | 3,510 | 3,540 | 43,900 |
| 2006/07/20 | 3,460 | 3,810 | 3,410 | 3,770 | 57,700 |
| 2006/07/19 | 3,580 | 3,580 | 3,240 | 3,310 | 61,700 |
| 2006/07/18 | 3,730 | 3,750 | 3,550 | 3,630 | 25,700 |
| 2006/07/14 | 4,040 | 4,040 | 3,710 | 3,710 | 50,400 |
| 2006/07/13 | 4,090 | 4,120 | 4,000 | 4,030 | 19,800 |
| 2006/07/12 | 4,110 | 4,180 | 4,090 | 4,120 | 12,000 |
| 2006/07/11 | 4,180 | 4,200 | 4,120 | 4,200 | 16,800 |
| 2006/07/10 | 4,130 | 4,180 | 4,080 | 4,180 | 46,100 |
| 2006/07/07 | 4,250 | 4,280 | 4,170 | 4,190 | 67,400 |
| 2006/07/06 | 4,100 | 4,100 | 3,980 | 4,050 | 44,100 |
| 2006/07/05 | 4,080 | 4,120 | 4,030 | 4,090 | 22,100 |
| 2006/07/04 | 4,100 | 4,160 | 4,100 | 4,130 | 13,800 |
| 2006/07/03 | 4,130 | 4,170 | 4,100 | 4,120 | 13,900 |
| 2006/06/30 | 4,180 | 4,210 | 4,150 | 4,150 | 15,600 |
| 2006/06/29 | 4,170 | 4,200 | 4,140 | 4,150 | 12,800 |
| 2006/06/28 | 4,160 | 4,220 | 4,160 | 4,200 | 19,100 |
| 2006/06/27 | 4,190 | 4,210 | 4,130 | 4,210 | 16,000 |
| 2006/06/26 | 4,270 | 4,280 | 4,190 | 4,280 | 19,900 |
| 2006/06/23 | 4,240 | 4,250 | 4,130 | 4,250 | 24,900 |
| 2006/06/22 | 4,300 | 4,310 | 4,230 | 4,290 | 19,800 |
| 2006/06/21 | 4,370 | 4,370 | 4,200 | 4,250 | 29,200 |
| 2006/06/20 | 4,380 | 4,380 | 4,280 | 4,330 | 25,500 |
| 2006/06/19 | 4,290 | 4,380 | 4,280 | 4,380 | 22,700 |
| 2006/06/16 | 4,340 | 4,400 | 4,250 | 4,310 | 39,100 |
| 2006/06/15 | 4,300 | 4,370 | 4,190 | 4,340 | 40,800 |
| 2006/06/14 | 4,080 | 4,290 | 4,050 | 4,260 | 27,700 |
| 2006/06/13 | 4,250 | 4,250 | 4,130 | 4,130 | 21,300 |
| 2006/06/12 | 4,300 | 4,340 | 4,250 | 4,300 | 17,300 |
| 2006/06/09 | 4,090 | 4,230 | 4,080 | 4,190 | 38,100 |
| 2006/06/08 | 4,150 | 4,180 | 3,980 | 4,000 | 39,700 |
| 2006/06/07 | 4,240 | 4,290 | 4,210 | 4,230 | 24,800 |
| 2006/06/06 | 4,230 | 4,300 | 4,210 | 4,290 | 18,200 |
| 2006/06/05 | 4,340 | 4,340 | 4,280 | 4,280 | 29,700 |
| 2006/06/02 | 4,280 | 4,340 | 4,160 | 4,330 | 19,400 |
| 2006/06/01 | 4,470 | 4,470 | 4,200 | 4,300 | 30,000 |
| 2006/05/31 | 4,360 | 4,460 | 4,360 | 4,430 | 34,400 |
| 2006/05/30 | 4,530 | 4,530 | 4,420 | 4,500 | 42,700 |
| 2006/05/29 | 4,490 | 4,530 | 4,470 | 4,520 | 37,500 |
| 2006/05/26 | 4,510 | 4,550 | 4,470 | 4,490 | 51,700 |
| 2006/05/25 | 4,320 | 4,500 | 4,320 | 4,480 | 73,300 |
| 2006/05/24 | 4,200 | 4,410 | 4,200 | 4,360 | 64,700 |
| 2006/05/23 | 4,120 | 4,190 | 4,100 | 4,180 | 52,400 |
| 2006/05/22 | 4,220 | 4,300 | 4,100 | 4,100 | 30,600 |
| 2006/05/19 | 4,060 | 4,260 | 4,050 | 4,210 | 35,900 |
| 2006/05/18 | 4,130 | 4,200 | 4,080 | 4,110 | 41,500 |
| 2006/05/17 | 4,150 | 4,320 | 4,150 | 4,280 | 37,000 |
| 2006/05/16 | 4,450 | 4,490 | 4,100 | 4,200 | 42,500 |
| 2006/05/15 | 4,470 | 4,550 | 4,430 | 4,460 | 38,400 |
| 2006/05/12 | 4,540 | 4,560 | 4,470 | 4,470 | 62,400 |
| 2006/05/11 | 4,520 | 4,600 | 4,490 | 4,560 | 89,900 |
| 2006/05/10 | 4,380 | 4,580 | 4,380 | 4,470 | 74,000 |
| 2006/05/09 | 4,400 | 4,450 | 4,380 | 4,410 | 26,200 |
| 2006/05/08 | 4,440 | 4,440 | 4,370 | 4,390 | 26,900 |
| 2006/05/02 | 4,300 | 4,460 | 4,280 | 4,450 | 60,900 |
| 2006/05/01 | 4,390 | 4,390 | 4,280 | 4,300 | 56,800 |
| 2006/04/28 | 4,400 | 4,400 | 4,290 | 4,340 | 37,800 |
| 2006/04/27 | 4,360 | 4,400 | 4,290 | 4,350 | 54,900 |
| 2006/04/26 | 4,150 | 4,460 | 4,130 | 4,390 | 114,300 |
| 2006/04/25 | 4,120 | 4,140 | 4,070 | 4,140 | 33,000 |
| 2006/04/24 | 4,100 | 4,150 | 3,980 | 4,130 | 54,100 |
| 2006/04/21 | 4,000 | 4,150 | 3,980 | 4,090 | 51,400 |
| 2006/04/20 | 4,000 | 4,160 | 3,990 | 4,000 | 127,900 |
| 2006/04/19 | 4,240 | 4,290 | 4,000 | 4,060 | 105,400 |
| 2006/04/18 | 3,820 | 4,230 | 3,820 | 4,230 | 216,500 |
| 2006/04/17 | 3,780 | 3,800 | 3,710 | 3,730 | 20,500 |
| 2006/04/14 | 3,670 | 3,780 | 3,660 | 3,750 | 32,400 |
| 2006/04/13 | 3,750 | 3,750 | 3,640 | 3,640 | 31,300 |
| 2006/04/12 | 3,800 | 3,800 | 3,750 | 3,750 | 21,500 |
| 2006/04/11 | 3,840 | 3,840 | 3,750 | 3,810 | 19,200 |
| 2006/04/10 | 3,890 | 3,890 | 3,800 | 3,840 | 17,100 |
| 2006/04/07 | 3,840 | 3,850 | 3,810 | 3,840 | 24,700 |
| 2006/04/06 | 3,810 | 3,840 | 3,760 | 3,810 | 76,800 |
| 2006/04/05 | 3,870 | 3,920 | 3,740 | 3,760 | 43,300 |
| 2006/04/04 | 3,900 | 3,930 | 3,820 | 3,920 | 88,200 |
| 2006/04/03 | 3,600 | 3,980 | 3,570 | 3,940 | 130,400 |
| 2006/03/31 | 3,460 | 3,660 | 3,460 | 3,600 | 141,500 |
| 2006/03/30 | 3,400 | 3,450 | 3,390 | 3,430 | 49,200 |
| 2006/03/29 | 3,240 | 3,370 | 3,210 | 3,350 | 61,900 |
| 2006/03/28 | 3,190 | 3,230 | 3,150 | 3,190 | 23,900 |
| 2006/03/27 | 3,110 | 3,170 | 3,110 | 3,140 | 47,100 |
| 2006/03/24 | 3,090 | 3,150 | 3,080 | 3,090 | 10,700 |
| 2006/03/23 | 3,110 | 3,170 | 3,100 | 3,100 | 31,100 |
| 2006/03/22 | 3,140 | 3,140 | 3,080 | 3,130 | 25,900 |
| 2006/03/20 | 3,100 | 3,140 | 3,080 | 3,130 | 32,000 |
| 2006/03/17 | 3,100 | 3,100 | 3,050 | 3,100 | 23,000 |
| 2006/03/16 | 3,100 | 3,140 | 3,020 | 3,120 | 27,600 |
| 2006/03/15 | 3,240 | 3,240 | 3,090 | 3,130 | 42,300 |
| 2006/03/14 | 3,250 | 3,320 | 3,220 | 3,240 | 57,400 |
| 2006/03/13 | 3,170 | 3,230 | 3,130 | 3,230 | 31,500 |
| 2006/03/10 | 2,890 | 3,100 | 2,890 | 3,060 | 58,900 |
| 2006/03/09 | 2,795 | 2,880 | 2,795 | 2,880 | 13,900 |
| 2006/03/08 | 2,765 | 2,855 | 2,765 | 2,800 | 15,000 |
| 2006/03/07 | 2,760 | 2,820 | 2,760 | 2,800 | 11,000 |
| 2006/03/06 | 2,810 | 2,820 | 2,760 | 2,795 | 15,800 |
| 2006/03/03 | 2,750 | 2,805 | 2,750 | 2,770 | 12,100 |
| 2006/03/02 | 2,830 | 2,835 | 2,780 | 2,815 | 12,900 |
| 2006/03/01 | 2,770 | 2,840 | 2,730 | 2,765 | 16,800 |
| 2006/02/28 | 2,865 | 2,865 | 2,765 | 2,780 | 45,400 |
| 2006/02/27 | 2,880 | 2,920 | 2,800 | 2,800 | 42,700 |
| 2006/02/24 | 2,790 | 2,895 | 2,780 | 2,875 | 43,400 |
| 2006/02/23 | 2,665 | 2,775 | 2,665 | 2,750 | 57,200 |
| 2006/02/22 | 2,795 | 2,795 | 2,625 | 2,660 | 71,600 |
| 2006/02/21 | 2,640 | 2,770 | 2,640 | 2,675 | 78,000 |
| 2006/02/20 | 2,700 | 2,720 | 2,625 | 2,635 | 43,600 |
| 2006/02/17 | 2,890 | 2,890 | 2,450 | 2,660 | 72,500 |
| 2006/02/16 | 2,900 | 2,965 | 2,830 | 2,850 | 35,900 |
| 2006/02/15 | 3,060 | 3,060 | 2,880 | 2,905 | 23,700 |
| 2006/02/14 | 3,020 | 3,020 | 2,830 | 2,970 | 25,900 |
| 2006/02/13 | 3,230 | 3,230 | 3,050 | 3,070 | 22,200 |
| 2006/02/10 | 3,250 | 3,250 | 3,050 | 3,210 | 18,000 |
| 2006/02/09 | 3,220 | 3,300 | 3,220 | 3,240 | 10,800 |
| 2006/02/08 | 3,280 | 3,330 | 3,240 | 3,240 | 18,100 |
| 2006/02/07 | 3,270 | 3,340 | 3,270 | 3,330 | 11,200 |
| 2006/02/06 | 3,290 | 3,300 | 3,230 | 3,270 | 15,400 |
| 2006/02/03 | 3,330 | 3,350 | 3,270 | 3,320 | 12,000 |
| 2006/02/02 | 3,380 | 3,390 | 3,350 | 3,370 | 10,400 |
| 2006/02/01 | 3,400 | 3,400 | 3,360 | 3,380 | 15,200 |
| 2006/01/31 | 3,370 | 3,400 | 3,340 | 3,390 | 25,700 |
| 2006/01/30 | 3,330 | 3,400 | 3,330 | 3,370 | 31,600 |
| 2006/01/27 | 3,200 | 3,450 | 3,180 | 3,310 | 71,600 |
| 2006/01/26 | 3,000 | 3,050 | 3,000 | 3,020 | 7,600 |
| 2006/01/25 | 3,000 | 3,070 | 3,000 | 3,000 | 13,100 |
| 2006/01/24 | 2,950 | 3,070 | 2,950 | 3,050 | 8,400 |
| 2006/01/23 | 2,950 | 3,100 | 2,950 | 2,990 | 16,400 |
| 2006/01/20 | 3,150 | 3,170 | 3,030 | 3,030 | 16,500 |
| 2006/01/19 | 2,890 | 3,120 | 2,890 | 3,120 | 26,600 |
| 2006/01/18 | 3,000 | 3,090 | 2,905 | 2,930 | 34,700 |
| 2006/01/17 | 3,100 | 3,150 | 3,000 | 3,030 | 27,100 |
| 2006/01/16 | 3,100 | 3,120 | 2,990 | 3,110 | 16,600 |
| 2006/01/13 | 3,200 | 3,200 | 3,120 | 3,120 | 16,300 |
| 2006/01/12 | 3,190 | 3,200 | 3,120 | 3,160 | 19,700 |
| 2006/01/11 | 3,100 | 3,180 | 3,100 | 3,140 | 32,800 |
| 2006/01/10 | 3,150 | 3,180 | 3,100 | 3,120 | 23,700 |
| 2006/01/06 | 3,150 | 3,170 | 3,100 | 3,100 | 18,300 |
| 2006/01/05 | 3,020 | 3,170 | 2,965 | 3,120 | 46,700 |
| 2006/01/04 | 3,070 | 3,070 | 2,950 | 2,955 | 17,100 |