オプテックスグループ(6914)の株価時系列情報
オプテックスグループ(6914)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 | 2,525 | 2,535 | 2,500 | 2,505 | 13,600 |
| 2006/12/28 | 2,570 | 2,570 | 2,515 | 2,540 | 32,800 |
| 2006/12/27 | 2,505 | 2,555 | 2,505 | 2,545 | 43,700 |
| 2006/12/26 | 2,530 | 2,550 | 2,500 | 2,520 | 45,800 |
| 2006/12/26 | 1 -> 1.30 分割 | ||||
| 2006/12/25 | 3,270 | 3,300 | 3,250 | 3,280 | 52,600 |
| 2006/12/22 | 3,250 | 3,270 | 3,230 | 3,270 | 31,600 |
| 2006/12/21 | 3,230 | 3,250 | 3,210 | 3,240 | 27,300 |
| 2006/12/20 | 3,220 | 3,250 | 3,190 | 3,220 | 50,800 |
| 2006/12/19 | 3,270 | 3,330 | 3,230 | 3,250 | 55,400 |
| 2006/12/18 | 3,280 | 3,340 | 3,270 | 3,310 | 48,100 |
| 2006/12/15 | 3,240 | 3,270 | 3,240 | 3,250 | 18,600 |
| 2006/12/14 | 3,250 | 3,270 | 3,230 | 3,240 | 19,500 |
| 2006/12/13 | 3,270 | 3,270 | 3,250 | 3,260 | 9,300 |
| 2006/12/12 | 3,280 | 3,290 | 3,230 | 3,250 | 23,500 |
| 2006/12/11 | 3,240 | 3,240 | 3,200 | 3,240 | 18,800 |
| 2006/12/08 | 3,200 | 3,220 | 3,190 | 3,210 | 29,000 |
| 2006/12/07 | 3,200 | 3,210 | 3,170 | 3,190 | 53,400 |
| 2006/12/06 | 3,210 | 3,230 | 3,200 | 3,200 | 28,000 |
| 2006/12/05 | 3,210 | 3,230 | 3,190 | 3,190 | 32,300 |
| 2006/12/04 | 3,180 | 3,210 | 3,180 | 3,190 | 34,400 |
| 2006/12/01 | 3,200 | 3,210 | 3,170 | 3,180 | 50,100 |
| 2006/11/30 | 3,290 | 3,290 | 3,180 | 3,200 | 66,800 |
| 2006/11/29 | 3,330 | 3,330 | 3,250 | 3,290 | 28,100 |
| 2006/11/28 | 3,210 | 3,350 | 3,190 | 3,350 | 18,200 |
| 2006/11/27 | 3,200 | 3,240 | 3,190 | 3,240 | 17,400 |
| 2006/11/24 | 3,180 | 3,190 | 3,180 | 3,180 | 22,800 |
| 2006/11/22 | 3,160 | 3,190 | 3,150 | 3,180 | 19,800 |
| 2006/11/21 | 3,140 | 3,200 | 3,120 | 3,150 | 24,000 |
| 2006/11/20 | 3,250 | 3,250 | 3,110 | 3,110 | 35,300 |
| 2006/11/17 | 3,330 | 3,340 | 3,240 | 3,240 | 28,200 |
| 2006/11/16 | 3,380 | 3,380 | 3,340 | 3,340 | 35,500 |
| 2006/11/15 | 3,350 | 3,380 | 3,340 | 3,360 | 28,100 |
| 2006/11/14 | 3,350 | 3,350 | 3,310 | 3,340 | 36,500 |
| 2006/11/13 | 3,300 | 3,340 | 3,270 | 3,300 | 32,500 |
| 2006/11/10 | 3,280 | 3,300 | 3,260 | 3,280 | 15,700 |
| 2006/11/09 | 3,270 | 3,310 | 3,260 | 3,280 | 23,300 |
| 2006/11/08 | 3,280 | 3,280 | 3,210 | 3,270 | 19,900 |
| 2006/11/07 | 3,350 | 3,350 | 3,280 | 3,300 | 26,700 |
| 2006/11/06 | 3,320 | 3,380 | 3,320 | 3,380 | 25,100 |
| 2006/11/02 | 3,350 | 3,360 | 3,310 | 3,360 | 26,700 |
| 2006/11/01 | 3,270 | 3,340 | 3,270 | 3,340 | 34,500 |
| 2006/10/31 | 3,290 | 3,290 | 3,250 | 3,270 | 31,700 |
| 2006/10/30 | 3,380 | 3,390 | 3,310 | 3,310 | 32,900 |
| 2006/10/27 | 3,390 | 3,460 | 3,370 | 3,380 | 52,200 |
| 2006/10/26 | 3,400 | 3,400 | 3,340 | 3,370 | 11,100 |
| 2006/10/25 | 3,400 | 3,400 | 3,360 | 3,380 | 21,100 |
| 2006/10/24 | 3,390 | 3,430 | 3,350 | 3,380 | 45,000 |
| 2006/10/23 | 3,350 | 3,390 | 3,320 | 3,390 | 35,900 |
| 2006/10/20 | 3,340 | 3,340 | 3,320 | 3,330 | 14,800 |
| 2006/10/19 | 3,330 | 3,330 | 3,250 | 3,320 | 12,600 |
| 2006/10/18 | 3,330 | 3,330 | 3,250 | 3,310 | 22,600 |
| 2006/10/17 | 3,300 | 3,320 | 3,280 | 3,320 | 36,000 |
| 2006/10/16 | 3,200 | 3,340 | 3,170 | 3,340 | 42,200 |
| 2006/10/13 | 3,270 | 3,270 | 3,160 | 3,180 | 16,500 |
| 2006/10/12 | 3,150 | 3,220 | 3,110 | 3,170 | 31,600 |
| 2006/10/11 | 3,250 | 3,300 | 3,150 | 3,190 | 39,900 |
| 2006/10/10 | 3,300 | 3,330 | 3,250 | 3,260 | 17,300 |
| 2006/10/06 | 3,310 | 3,350 | 3,280 | 3,300 | 13,500 |
| 2006/10/05 | 3,300 | 3,350 | 3,290 | 3,350 | 23,200 |
| 2006/10/04 | 3,340 | 3,350 | 3,260 | 3,280 | 24,600 |
| 2006/10/03 | 3,350 | 3,350 | 3,320 | 3,330 | 14,500 |
| 2006/10/02 | 3,350 | 3,370 | 3,330 | 3,340 | 19,900 |
| 2006/09/29 | 3,320 | 3,350 | 3,300 | 3,340 | 22,800 |
| 2006/09/28 | 3,240 | 3,330 | 3,240 | 3,330 | 35,100 |
| 2006/09/27 | 3,170 | 3,270 | 3,160 | 3,270 | 23,000 |
| 2006/09/26 | 3,230 | 3,260 | 3,180 | 3,180 | 21,500 |
| 2006/09/25 | 3,290 | 3,290 | 3,190 | 3,280 | 27,400 |
| 2006/09/22 | 3,300 | 3,300 | 3,210 | 3,250 | 23,400 |
| 2006/09/21 | 3,330 | 3,330 | 3,270 | 3,320 | 16,500 |
| 2006/09/20 | 3,280 | 3,320 | 3,280 | 3,300 | 12,000 |
| 2006/09/19 | 3,310 | 3,360 | 3,290 | 3,310 | 31,900 |
| 2006/09/15 | 3,300 | 3,340 | 3,280 | 3,310 | 29,300 |
| 2006/09/14 | 3,300 | 3,300 | 3,240 | 3,300 | 22,400 |
| 2006/09/13 | 3,250 | 3,290 | 3,250 | 3,250 | 27,600 |
| 2006/09/12 | 3,280 | 3,300 | 3,210 | 3,210 | 22,600 |
| 2006/09/11 | 3,310 | 3,340 | 3,300 | 3,300 | 25,200 |
| 2006/09/08 | 3,330 | 3,340 | 3,300 | 3,310 | 50,700 |
| 2006/09/07 | 3,350 | 3,360 | 3,310 | 3,330 | 37,200 |
| 2006/09/06 | 3,350 | 3,390 | 3,350 | 3,370 | 22,400 |
| 2006/09/05 | 3,360 | 3,400 | 3,340 | 3,400 | 34,300 |
| 2006/09/04 | 3,360 | 3,370 | 3,330 | 3,360 | 29,800 |
| 2006/09/01 | 3,330 | 3,370 | 3,330 | 3,350 | 51,400 |
| 2006/08/31 | 3,300 | 3,340 | 3,300 | 3,330 | 46,500 |
| 2006/08/30 | 3,320 | 3,340 | 3,250 | 3,280 | 49,900 |
| 2006/08/29 | 3,300 | 3,340 | 3,290 | 3,340 | 47,000 |
| 2006/08/28 | 3,270 | 3,340 | 3,270 | 3,300 | 101,300 |
| 2006/08/25 | 3,190 | 3,270 | 3,180 | 3,240 | 96,300 |
| 2006/08/24 | 3,170 | 3,220 | 3,160 | 3,190 | 131,000 |
| 2006/08/23 | 3,160 | 3,180 | 3,150 | 3,160 | 109,000 |
| 2006/08/22 | 3,230 | 3,230 | 3,120 | 3,120 | 134,700 |
| 2006/08/21 | 3,330 | 3,330 | 3,230 | 3,240 | 78,800 |
| 2006/08/18 | 3,280 | 3,330 | 3,270 | 3,320 | 162,400 |
| 2006/08/17 | 3,260 | 3,310 | 3,260 | 3,280 | 75,200 |
| 2006/08/16 | 3,210 | 3,300 | 3,210 | 3,270 | 98,800 |
| 2006/08/15 | 3,220 | 3,220 | 3,190 | 3,210 | 40,600 |
| 2006/08/14 | 3,170 | 3,230 | 3,150 | 3,230 | 91,200 |
| 2006/08/11 | 3,100 | 3,150 | 3,090 | 3,120 | 92,300 |
| 2006/08/10 | 2,985 | 3,100 | 2,985 | 3,080 | 92,500 |
| 2006/08/09 | 2,910 | 2,945 | 2,895 | 2,945 | 34,800 |
| 2006/08/08 | 2,860 | 2,930 | 2,850 | 2,905 | 49,500 |
| 2006/08/07 | 2,940 | 2,970 | 2,870 | 2,870 | 68,800 |
| 2006/08/04 | 3,000 | 3,000 | 2,930 | 2,935 | 56,100 |
| 2006/08/03 | 3,030 | 3,060 | 2,970 | 2,995 | 30,100 |
| 2006/08/02 | 3,060 | 3,070 | 3,020 | 3,030 | 25,300 |
| 2006/08/01 | 3,070 | 3,120 | 3,070 | 3,100 | 39,700 |
| 2006/07/31 | 3,050 | 3,100 | 3,030 | 3,070 | 43,100 |
| 2006/07/28 | 2,950 | 3,020 | 2,935 | 3,010 | 53,200 |
| 2006/07/27 | 2,970 | 2,980 | 2,900 | 2,935 | 44,200 |
| 2006/07/26 | 3,000 | 3,030 | 2,985 | 3,010 | 33,500 |
| 2006/07/25 | 3,020 | 3,040 | 2,950 | 2,975 | 46,700 |
| 2006/07/24 | 3,000 | 3,020 | 2,990 | 3,010 | 58,400 |
| 2006/07/21 | 2,915 | 3,040 | 2,905 | 3,020 | 84,100 |
| 2006/07/20 | 2,885 | 2,930 | 2,850 | 2,910 | 63,100 |
| 2006/07/19 | 2,770 | 2,825 | 2,750 | 2,815 | 69,800 |
| 2006/07/18 | 2,840 | 2,840 | 2,765 | 2,770 | 101,600 |
| 2006/07/14 | 2,715 | 2,750 | 2,710 | 2,720 | 22,400 |
| 2006/07/13 | 2,750 | 2,795 | 2,735 | 2,785 | 46,100 |
| 2006/07/12 | 2,810 | 2,815 | 2,755 | 2,760 | 22,700 |
| 2006/07/11 | 2,825 | 2,830 | 2,795 | 2,820 | 21,700 |
| 2006/07/10 | 2,780 | 2,830 | 2,775 | 2,825 | 106,600 |
| 2006/07/07 | 2,790 | 2,795 | 2,765 | 2,785 | 42,800 |
| 2006/07/06 | 2,795 | 2,800 | 2,765 | 2,775 | 37,000 |
| 2006/07/05 | 2,775 | 2,815 | 2,770 | 2,810 | 26,500 |
| 2006/07/04 | 2,815 | 2,845 | 2,780 | 2,790 | 30,900 |
| 2006/07/03 | 2,815 | 2,840 | 2,805 | 2,805 | 22,500 |
| 2006/06/30 | 2,815 | 2,825 | 2,790 | 2,795 | 17,700 |
| 2006/06/29 | 2,755 | 2,790 | 2,755 | 2,790 | 10,100 |
| 2006/06/28 | 2,790 | 2,800 | 2,745 | 2,745 | 28,000 |
| 2006/06/27 | 2,865 | 2,875 | 2,825 | 2,850 | 16,700 |
| 2006/06/26 | 2,900 | 2,900 | 2,870 | 2,875 | 10,100 |
| 2006/06/23 | 2,910 | 2,910 | 2,860 | 2,900 | 17,700 |
| 2006/06/22 | 2,875 | 2,920 | 2,865 | 2,910 | 29,400 |
| 2006/06/21 | 2,925 | 2,925 | 2,830 | 2,860 | 31,100 |
| 2006/06/20 | 2,870 | 2,930 | 2,870 | 2,885 | 48,600 |
| 2006/06/19 | 2,860 | 2,915 | 2,825 | 2,870 | 27,800 |
| 2006/06/16 | 2,800 | 2,855 | 2,800 | 2,835 | 20,400 |
| 2006/06/15 | 2,740 | 2,820 | 2,720 | 2,740 | 36,900 |
| 2006/06/14 | 2,670 | 2,745 | 2,670 | 2,720 | 33,900 |
| 2006/06/13 | 2,780 | 2,840 | 2,720 | 2,745 | 22,500 |
| 2006/06/12 | 2,720 | 2,840 | 2,720 | 2,820 | 29,400 |
| 2006/06/09 | 2,735 | 2,765 | 2,650 | 2,715 | 39,000 |
| 2006/06/08 | 2,780 | 2,780 | 2,700 | 2,735 | 67,100 |
| 2006/06/07 | 2,840 | 2,870 | 2,775 | 2,780 | 33,500 |
| 2006/06/06 | 2,840 | 2,855 | 2,830 | 2,840 | 18,100 |
| 2006/06/05 | 2,865 | 2,915 | 2,860 | 2,895 | 43,300 |
| 2006/06/02 | 2,990 | 2,995 | 2,830 | 2,905 | 74,500 |
| 2006/06/01 | 2,960 | 3,070 | 2,960 | 3,040 | 74,400 |
| 2006/05/31 | 2,970 | 2,990 | 2,940 | 2,960 | 30,600 |
| 2006/05/30 | 3,050 | 3,070 | 3,030 | 3,060 | 18,000 |
| 2006/05/29 | 3,130 | 3,130 | 3,050 | 3,100 | 44,900 |
| 2006/05/26 | 3,140 | 3,140 | 3,050 | 3,130 | 21,000 |
| 2006/05/25 | 3,170 | 3,170 | 3,050 | 3,140 | 25,600 |
| 2006/05/24 | 3,050 | 3,180 | 3,050 | 3,160 | 41,000 |
| 2006/05/23 | 3,100 | 3,110 | 3,060 | 3,070 | 22,200 |
| 2006/05/22 | 3,200 | 3,200 | 3,120 | 3,130 | 33,100 |
| 2006/05/19 | 3,080 | 3,130 | 3,040 | 3,120 | 49,400 |
| 2006/05/18 | 3,060 | 3,090 | 3,040 | 3,070 | 20,300 |
| 2006/05/17 | 3,090 | 3,150 | 3,070 | 3,130 | 43,300 |
| 2006/05/16 | 3,090 | 3,150 | 3,080 | 3,090 | 47,800 |
| 2006/05/15 | 2,980 | 3,100 | 2,980 | 3,090 | 33,100 |
| 2006/05/12 | 3,050 | 3,100 | 3,020 | 3,080 | 59,200 |
| 2006/05/11 | 3,110 | 3,140 | 3,090 | 3,100 | 29,100 |
| 2006/05/10 | 3,190 | 3,220 | 3,140 | 3,160 | 52,500 |
| 2006/05/09 | 3,200 | 3,250 | 3,170 | 3,230 | 56,300 |
| 2006/05/08 | 3,260 | 3,270 | 3,180 | 3,250 | 88,000 |
| 2006/05/02 | 3,130 | 3,230 | 3,120 | 3,230 | 172,400 |
| 2006/05/01 | 3,100 | 3,140 | 3,070 | 3,140 | 116,300 |
| 2006/04/28 | 3,000 | 3,150 | 2,990 | 3,150 | 226,400 |
| 2006/04/27 | 3,000 | 3,010 | 2,920 | 2,960 | 86,200 |
| 2006/04/26 | 2,990 | 3,020 | 2,970 | 2,995 | 46,500 |
| 2006/04/25 | 2,950 | 2,970 | 2,945 | 2,965 | 20,500 |
| 2006/04/24 | 2,975 | 2,985 | 2,905 | 2,905 | 46,900 |
| 2006/04/21 | 3,020 | 3,020 | 2,965 | 2,975 | 50,900 |
| 2006/04/20 | 3,000 | 3,030 | 2,995 | 3,030 | 42,300 |
| 2006/04/19 | 3,010 | 3,020 | 2,990 | 2,995 | 57,400 |
| 2006/04/18 | 2,905 | 2,965 | 2,905 | 2,965 | 47,300 |
| 2006/04/17 | 2,910 | 2,945 | 2,905 | 2,905 | 34,400 |
| 2006/04/14 | 2,915 | 2,930 | 2,900 | 2,900 | 30,700 |
| 2006/04/13 | 2,935 | 2,945 | 2,910 | 2,910 | 26,200 |
| 2006/04/12 | 2,955 | 2,960 | 2,930 | 2,930 | 53,600 |
| 2006/04/11 | 2,945 | 2,975 | 2,930 | 2,940 | 28,500 |
| 2006/04/10 | 2,920 | 2,950 | 2,910 | 2,945 | 35,900 |
| 2006/04/07 | 2,955 | 2,955 | 2,885 | 2,920 | 87,300 |
| 2006/04/06 | 2,950 | 2,990 | 2,930 | 2,950 | 67,100 |
| 2006/04/05 | 3,030 | 3,040 | 2,940 | 2,945 | 68,500 |
| 2006/04/04 | 2,975 | 3,040 | 2,970 | 3,030 | 87,600 |
| 2006/04/03 | 2,940 | 2,990 | 2,915 | 2,970 | 91,000 |
| 2006/03/31 | 2,935 | 2,945 | 2,900 | 2,905 | 49,700 |
| 2006/03/30 | 2,950 | 2,950 | 2,920 | 2,925 | 54,900 |
| 2006/03/29 | 2,930 | 2,960 | 2,915 | 2,935 | 99,500 |
| 2006/03/28 | 2,800 | 2,870 | 2,790 | 2,860 | 54,300 |
| 2006/03/27 | 2,790 | 2,800 | 2,775 | 2,790 | 60,300 |
| 2006/03/24 | 2,790 | 2,805 | 2,765 | 2,780 | 42,300 |
| 2006/03/23 | 2,800 | 2,815 | 2,785 | 2,785 | 35,600 |
| 2006/03/22 | 2,780 | 2,790 | 2,755 | 2,790 | 46,700 |
| 2006/03/20 | 2,740 | 2,755 | 2,720 | 2,750 | 68,000 |
| 2006/03/17 | 2,730 | 2,730 | 2,710 | 2,730 | 34,900 |
| 2006/03/16 | 2,725 | 2,730 | 2,695 | 2,705 | 49,700 |
| 2006/03/15 | 2,655 | 2,715 | 2,655 | 2,710 | 45,500 |
| 2006/03/14 | 2,700 | 2,700 | 2,645 | 2,650 | 34,900 |
| 2006/03/13 | 2,700 | 2,700 | 2,640 | 2,675 | 54,500 |
| 2006/03/10 | 2,595 | 2,635 | 2,580 | 2,620 | 51,500 |
| 2006/03/09 | 2,510 | 2,580 | 2,510 | 2,575 | 47,700 |
| 2006/03/08 | 2,540 | 2,560 | 2,500 | 2,505 | 41,700 |
| 2006/03/07 | 2,600 | 2,600 | 2,540 | 2,560 | 29,000 |
| 2006/03/06 | 2,590 | 2,600 | 2,545 | 2,600 | 46,200 |
| 2006/03/03 | 2,540 | 2,580 | 2,530 | 2,545 | 63,100 |
| 2006/03/02 | 2,690 | 2,700 | 2,505 | 2,530 | 140,700 |
| 2006/03/01 | 2,710 | 2,720 | 2,660 | 2,670 | 66,700 |
| 2006/02/28 | 2,705 | 2,730 | 2,680 | 2,720 | 92,500 |
| 2006/02/27 | 2,650 | 2,690 | 2,620 | 2,660 | 115,000 |
| 2006/02/24 | 2,635 | 2,635 | 2,585 | 2,610 | 107,000 |
| 2006/02/23 | 2,675 | 2,715 | 2,625 | 2,635 | 111,800 |
| 2006/02/22 | 2,710 | 2,730 | 2,665 | 2,675 | 56,600 |
| 2006/02/21 | 2,725 | 2,775 | 2,650 | 2,705 | 48,300 |
| 2006/02/20 | 2,825 | 2,825 | 2,715 | 2,730 | 58,100 |
| 2006/02/17 | 2,800 | 2,870 | 2,750 | 2,805 | 99,200 |
| 2006/02/16 | 2,765 | 2,820 | 2,725 | 2,770 | 49,200 |
| 2006/02/15 | 2,820 | 2,870 | 2,755 | 2,765 | 55,800 |
| 2006/02/14 | 2,810 | 2,835 | 2,680 | 2,740 | 90,300 |
| 2006/02/13 | 2,980 | 2,990 | 2,805 | 2,830 | 123,500 |
| 2006/02/10 | 3,000 | 3,080 | 2,980 | 3,030 | 140,300 |
| 2006/02/09 | 3,190 | 3,210 | 3,160 | 3,170 | 12,900 |
| 2006/02/08 | 3,210 | 3,210 | 3,130 | 3,140 | 21,400 |
| 2006/02/07 | 3,230 | 3,230 | 3,180 | 3,220 | 13,400 |
| 2006/02/06 | 3,250 | 3,250 | 3,180 | 3,210 | 20,300 |
| 2006/02/03 | 3,220 | 3,220 | 3,150 | 3,190 | 12,100 |
| 2006/02/02 | 3,160 | 3,210 | 3,160 | 3,200 | 28,000 |
| 2006/02/01 | 3,240 | 3,240 | 3,160 | 3,160 | 28,800 |
| 2006/01/31 | 3,230 | 3,280 | 3,200 | 3,220 | 37,700 |
| 2006/01/30 | 3,300 | 3,300 | 3,260 | 3,270 | 21,700 |
| 2006/01/27 | 3,280 | 3,300 | 3,210 | 3,250 | 51,900 |
| 2006/01/26 | 3,280 | 3,280 | 3,220 | 3,250 | 32,000 |
| 2006/01/25 | 3,200 | 3,320 | 3,200 | 3,250 | 49,800 |
| 2006/01/24 | 3,120 | 3,210 | 3,120 | 3,170 | 18,800 |
| 2006/01/23 | 3,140 | 3,200 | 3,100 | 3,120 | 38,300 |
| 2006/01/20 | 3,310 | 3,350 | 3,130 | 3,150 | 51,900 |
| 2006/01/19 | 3,100 | 3,340 | 3,100 | 3,330 | 51,200 |
| 2006/01/18 | 3,270 | 3,280 | 3,000 | 3,200 | 78,500 |
| 2006/01/17 | 3,390 | 3,490 | 3,350 | 3,380 | 94,800 |
| 2006/01/16 | 3,400 | 3,510 | 3,390 | 3,490 | 105,900 |
| 2006/01/13 | 3,310 | 3,420 | 3,280 | 3,410 | 107,000 |
| 2006/01/12 | 3,210 | 3,330 | 3,170 | 3,300 | 108,600 |
| 2006/01/11 | 3,200 | 3,220 | 3,160 | 3,180 | 50,300 |
| 2006/01/10 | 3,220 | 3,230 | 3,110 | 3,160 | 32,700 |
| 2006/01/06 | 3,230 | 3,240 | 3,170 | 3,220 | 41,400 |
| 2006/01/05 | 3,140 | 3,220 | 3,130 | 3,200 | 77,100 |
| 2006/01/04 | 3,100 | 3,120 | 3,090 | 3,100 | 19,700 |