浜松ホトニクス(6965)の株価時系列情報
浜松ホトニクス(6965)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 | 3,550 | 3,570 | 3,540 | 3,570 | 67,400 |
| 2006/12/28 | 3,560 | 3,580 | 3,540 | 3,570 | 153,400 |
| 2006/12/27 | 3,540 | 3,590 | 3,530 | 3,550 | 173,200 |
| 2006/12/26 | 3,560 | 3,580 | 3,530 | 3,560 | 224,600 |
| 2006/12/25 | 3,640 | 3,650 | 3,570 | 3,580 | 275,200 |
| 2006/12/22 | 3,560 | 3,620 | 3,540 | 3,620 | 380,600 |
| 2006/12/21 | 3,550 | 3,580 | 3,520 | 3,570 | 242,400 |
| 2006/12/20 | 3,550 | 3,560 | 3,510 | 3,560 | 256,800 |
| 2006/12/19 | 3,500 | 3,570 | 3,490 | 3,540 | 333,600 |
| 2006/12/18 | 3,590 | 3,590 | 3,500 | 3,540 | 523,100 |
| 2006/12/15 | 3,500 | 3,600 | 3,490 | 3,590 | 969,100 |
| 2006/12/14 | 3,430 | 3,480 | 3,420 | 3,480 | 234,000 |
| 2006/12/13 | 3,430 | 3,450 | 3,420 | 3,450 | 166,800 |
| 2006/12/12 | 3,410 | 3,430 | 3,400 | 3,430 | 200,700 |
| 2006/12/11 | 3,380 | 3,410 | 3,370 | 3,400 | 134,000 |
| 2006/12/08 | 3,410 | 3,410 | 3,360 | 3,370 | 256,000 |
| 2006/12/07 | 3,390 | 3,430 | 3,380 | 3,400 | 275,900 |
| 2006/12/06 | 3,330 | 3,390 | 3,320 | 3,380 | 394,900 |
| 2006/12/05 | 3,340 | 3,370 | 3,300 | 3,300 | 290,700 |
| 2006/12/04 | 3,350 | 3,350 | 3,300 | 3,330 | 208,800 |
| 2006/12/01 | 3,380 | 3,380 | 3,320 | 3,340 | 280,200 |
| 2006/11/30 | 3,340 | 3,350 | 3,300 | 3,350 | 460,800 |
| 2006/11/29 | 3,250 | 3,330 | 3,230 | 3,330 | 326,600 |
| 2006/11/28 | 3,220 | 3,250 | 3,190 | 3,250 | 329,100 |
| 2006/11/27 | 3,180 | 3,280 | 3,150 | 3,270 | 420,700 |
| 2006/11/24 | 3,220 | 3,250 | 3,140 | 3,230 | 447,000 |
| 2006/11/22 | 3,070 | 3,160 | 3,030 | 3,160 | 742,800 |
| 2006/11/21 | 3,160 | 3,170 | 3,070 | 3,110 | 860,800 |
| 2006/11/20 | 3,280 | 3,280 | 3,120 | 3,150 | 796,000 |
| 2006/11/17 | 3,270 | 3,300 | 3,220 | 3,230 | 1,176,500 |
| 2006/11/16 | 3,110 | 3,130 | 3,050 | 3,070 | 685,400 |
| 2006/11/15 | 3,170 | 3,210 | 3,120 | 3,130 | 642,300 |
| 2006/11/14 | 3,240 | 3,250 | 3,140 | 3,210 | 1,138,900 |
| 2006/11/13 | 3,350 | 3,370 | 3,270 | 3,290 | 476,200 |
| 2006/11/10 | 3,320 | 3,370 | 3,290 | 3,340 | 525,200 |
| 2006/11/09 | 3,310 | 3,330 | 3,290 | 3,330 | 277,100 |
| 2006/11/08 | 3,350 | 3,370 | 3,300 | 3,300 | 228,800 |
| 2006/11/07 | 3,360 | 3,360 | 3,330 | 3,340 | 171,300 |
| 2006/11/06 | 3,330 | 3,350 | 3,320 | 3,340 | 189,900 |
| 2006/11/02 | 3,350 | 3,360 | 3,340 | 3,340 | 119,800 |
| 2006/11/01 | 3,380 | 3,380 | 3,330 | 3,360 | 181,300 |
| 2006/10/31 | 3,370 | 3,390 | 3,350 | 3,380 | 174,400 |
| 2006/10/30 | 3,390 | 3,400 | 3,350 | 3,360 | 221,100 |
| 2006/10/27 | 3,470 | 3,470 | 3,400 | 3,400 | 277,600 |
| 2006/10/26 | 3,470 | 3,490 | 3,430 | 3,460 | 296,100 |
| 2006/10/25 | 3,500 | 3,510 | 3,460 | 3,460 | 201,800 |
| 2006/10/24 | 3,550 | 3,580 | 3,500 | 3,510 | 226,700 |
| 2006/10/23 | 3,450 | 3,520 | 3,440 | 3,520 | 345,100 |
| 2006/10/20 | 3,420 | 3,440 | 3,400 | 3,430 | 217,500 |
| 2006/10/19 | 3,460 | 3,460 | 3,410 | 3,420 | 212,300 |
| 2006/10/18 | 3,460 | 3,470 | 3,400 | 3,450 | 257,500 |
| 2006/10/17 | 3,440 | 3,460 | 3,440 | 3,450 | 266,300 |
| 2006/10/16 | 3,450 | 3,460 | 3,400 | 3,420 | 357,900 |
| 2006/10/13 | 3,400 | 3,420 | 3,380 | 3,400 | 280,600 |
| 2006/10/12 | 3,370 | 3,400 | 3,350 | 3,370 | 283,800 |
| 2006/10/11 | 3,450 | 3,450 | 3,370 | 3,380 | 226,100 |
| 2006/10/10 | 3,410 | 3,500 | 3,410 | 3,440 | 246,600 |
| 2006/10/06 | 3,470 | 3,490 | 3,430 | 3,450 | 283,800 |
| 2006/10/05 | 3,490 | 3,510 | 3,470 | 3,510 | 250,800 |
| 2006/10/04 | 3,520 | 3,540 | 3,430 | 3,460 | 310,600 |
| 2006/10/03 | 3,560 | 3,570 | 3,490 | 3,510 | 427,500 |
| 2006/10/02 | 3,600 | 3,630 | 3,590 | 3,610 | 294,900 |
| 2006/09/29 | 3,570 | 3,630 | 3,560 | 3,620 | 319,800 |
| 2006/09/28 | 3,580 | 3,600 | 3,530 | 3,600 | 316,700 |
| 2006/09/27 | 3,620 | 3,630 | 3,570 | 3,600 | 239,100 |
| 2006/09/26 | 3,560 | 3,580 | 3,520 | 3,580 | 237,400 |
| 2006/09/25 | 3,550 | 3,580 | 3,500 | 3,570 | 269,900 |
| 2006/09/22 | 3,560 | 3,590 | 3,510 | 3,530 | 249,400 |
| 2006/09/21 | 3,630 | 3,630 | 3,560 | 3,600 | 344,900 |
| 2006/09/20 | 3,550 | 3,620 | 3,520 | 3,620 | 670,800 |
| 2006/09/19 | 3,440 | 3,550 | 3,440 | 3,520 | 392,000 |
| 2006/09/15 | 3,460 | 3,470 | 3,380 | 3,410 | 424,000 |
| 2006/09/14 | 3,480 | 3,490 | 3,430 | 3,460 | 249,800 |
| 2006/09/13 | 3,510 | 3,550 | 3,450 | 3,470 | 241,000 |
| 2006/09/12 | 3,500 | 3,540 | 3,470 | 3,470 | 198,700 |
| 2006/09/11 | 3,570 | 3,570 | 3,490 | 3,500 | 203,900 |
| 2006/09/08 | 3,530 | 3,570 | 3,530 | 3,540 | 424,600 |
| 2006/09/07 | 3,610 | 3,620 | 3,550 | 3,560 | 302,700 |
| 2006/09/06 | 3,650 | 3,660 | 3,620 | 3,640 | 205,100 |
| 2006/09/05 | 3,660 | 3,670 | 3,620 | 3,650 | 371,600 |
| 2006/09/04 | 3,690 | 3,700 | 3,660 | 3,670 | 285,800 |
| 2006/09/01 | 3,710 | 3,710 | 3,650 | 3,660 | 255,400 |
| 2006/08/31 | 3,680 | 3,730 | 3,680 | 3,720 | 133,100 |
| 2006/08/30 | 3,700 | 3,710 | 3,650 | 3,670 | 127,600 |
| 2006/08/29 | 3,710 | 3,710 | 3,670 | 3,690 | 146,400 |
| 2006/08/28 | 3,750 | 3,750 | 3,640 | 3,660 | 244,200 |
| 2006/08/25 | 3,750 | 3,750 | 3,710 | 3,730 | 173,500 |
| 2006/08/24 | 3,750 | 3,750 | 3,710 | 3,720 | 228,400 |
| 2006/08/23 | 3,750 | 3,760 | 3,730 | 3,760 | 135,900 |
| 2006/08/22 | 3,720 | 3,750 | 3,680 | 3,750 | 338,300 |
| 2006/08/21 | 3,770 | 3,780 | 3,700 | 3,710 | 321,300 |
| 2006/08/18 | 3,800 | 3,820 | 3,770 | 3,800 | 240,100 |
| 2006/08/17 | 3,840 | 3,860 | 3,790 | 3,790 | 365,900 |
| 2006/08/16 | 3,800 | 3,830 | 3,770 | 3,790 | 361,900 |
| 2006/08/15 | 3,780 | 3,790 | 3,750 | 3,790 | 293,700 |
| 2006/08/14 | 3,670 | 3,730 | 3,650 | 3,730 | 210,700 |
| 2006/08/11 | 3,710 | 3,720 | 3,650 | 3,660 | 180,100 |
| 2006/08/10 | 3,650 | 3,700 | 3,650 | 3,700 | 232,800 |
| 2006/08/09 | 3,640 | 3,690 | 3,600 | 3,690 | 300,000 |
| 2006/08/08 | 3,650 | 3,680 | 3,630 | 3,670 | 383,200 |
| 2006/08/07 | 3,720 | 3,720 | 3,630 | 3,630 | 188,100 |
| 2006/08/04 | 3,740 | 3,770 | 3,710 | 3,730 | 154,800 |
| 2006/08/03 | 3,800 | 3,800 | 3,730 | 3,730 | 226,900 |
| 2006/08/02 | 3,810 | 3,810 | 3,740 | 3,790 | 275,500 |
| 2006/08/01 | 3,840 | 3,850 | 3,780 | 3,820 | 347,600 |
| 2006/07/31 | 3,820 | 3,890 | 3,800 | 3,890 | 440,900 |
| 2006/07/28 | 3,760 | 3,780 | 3,720 | 3,780 | 325,700 |
| 2006/07/27 | 3,710 | 3,750 | 3,610 | 3,750 | 763,400 |
| 2006/07/26 | 3,790 | 3,840 | 3,750 | 3,810 | 972,800 |
| 2006/07/25 | 3,670 | 3,740 | 3,640 | 3,730 | 550,200 |
| 2006/07/24 | 3,630 | 3,630 | 3,540 | 3,590 | 436,000 |
| 2006/07/21 | 3,630 | 3,700 | 3,620 | 3,640 | 203,100 |
| 2006/07/20 | 3,650 | 3,680 | 3,620 | 3,680 | 222,600 |
| 2006/07/19 | 3,550 | 3,570 | 3,490 | 3,510 | 337,300 |
| 2006/07/18 | 3,660 | 3,670 | 3,510 | 3,520 | 522,200 |
| 2006/07/14 | 3,700 | 3,760 | 3,690 | 3,690 | 307,300 |
| 2006/07/13 | 3,790 | 3,830 | 3,740 | 3,750 | 448,000 |
| 2006/07/12 | 3,940 | 3,940 | 3,810 | 3,830 | 389,200 |
| 2006/07/11 | 3,850 | 3,950 | 3,840 | 3,940 | 815,800 |
| 2006/07/10 | 3,780 | 3,850 | 3,760 | 3,850 | 238,400 |
| 2006/07/07 | 3,870 | 3,880 | 3,810 | 3,830 | 246,500 |
| 2006/07/06 | 3,810 | 3,840 | 3,770 | 3,800 | 478,600 |
| 2006/07/05 | 3,840 | 3,900 | 3,810 | 3,860 | 430,100 |
| 2006/07/04 | 3,930 | 3,980 | 3,900 | 3,920 | 536,800 |
| 2006/07/03 | 3,970 | 3,980 | 3,910 | 3,920 | 471,800 |
| 2006/06/30 | 3,930 | 3,960 | 3,890 | 3,950 | 795,600 |
| 2006/06/29 | 3,850 | 3,910 | 3,820 | 3,890 | 838,700 |
| 2006/06/28 | 3,750 | 3,850 | 3,730 | 3,840 | 789,500 |
| 2006/06/27 | 3,780 | 3,790 | 3,730 | 3,790 | 410,300 |
| 2006/06/26 | 3,730 | 3,800 | 3,720 | 3,750 | 680,400 |
| 2006/06/23 | 3,680 | 3,730 | 3,650 | 3,720 | 572,200 |
| 2006/06/22 | 3,620 | 3,690 | 3,600 | 3,680 | 296,200 |
| 2006/06/21 | 3,620 | 3,640 | 3,560 | 3,570 | 167,400 |
| 2006/06/20 | 3,600 | 3,650 | 3,590 | 3,620 | 269,000 |
| 2006/06/19 | 3,640 | 3,660 | 3,590 | 3,650 | 305,800 |
| 2006/06/16 | 3,600 | 3,650 | 3,590 | 3,650 | 409,400 |
| 2006/06/15 | 3,490 | 3,540 | 3,460 | 3,540 | 178,700 |
| 2006/06/14 | 3,350 | 3,470 | 3,320 | 3,450 | 243,700 |
| 2006/06/13 | 3,440 | 3,490 | 3,380 | 3,380 | 280,400 |
| 2006/06/12 | 3,460 | 3,530 | 3,440 | 3,500 | 256,100 |
| 2006/06/09 | 3,420 | 3,520 | 3,410 | 3,460 | 391,800 |
| 2006/06/08 | 3,430 | 3,470 | 3,370 | 3,390 | 336,800 |
| 2006/06/07 | 3,620 | 3,650 | 3,490 | 3,490 | 364,800 |
| 2006/06/06 | 3,650 | 3,690 | 3,620 | 3,670 | 226,700 |
| 2006/06/05 | 3,720 | 3,720 | 3,670 | 3,670 | 242,400 |
| 2006/06/02 | 3,620 | 3,720 | 3,520 | 3,720 | 627,600 |
| 2006/06/01 | 3,660 | 3,670 | 3,590 | 3,610 | 371,100 |
| 2006/05/31 | 3,550 | 3,680 | 3,520 | 3,650 | 510,300 |
| 2006/05/30 | 3,640 | 3,640 | 3,570 | 3,590 | 166,000 |
| 2006/05/29 | 3,680 | 3,720 | 3,630 | 3,640 | 330,700 |
| 2006/05/26 | 3,600 | 3,670 | 3,590 | 3,660 | 427,300 |
| 2006/05/25 | 3,580 | 3,620 | 3,540 | 3,590 | 347,300 |
| 2006/05/24 | 3,500 | 3,590 | 3,500 | 3,570 | 415,800 |
| 2006/05/23 | 3,480 | 3,540 | 3,430 | 3,450 | 262,100 |
| 2006/05/22 | 3,640 | 3,640 | 3,530 | 3,550 | 243,900 |
| 2006/05/19 | 3,670 | 3,670 | 3,580 | 3,630 | 481,000 |
| 2006/05/18 | 3,500 | 3,650 | 3,460 | 3,630 | 770,700 |
| 2006/05/17 | 3,420 | 3,600 | 3,380 | 3,600 | 1,460,900 |
| 2006/05/16 | 3,370 | 3,420 | 3,280 | 3,280 | 164,800 |
| 2006/05/15 | 3,330 | 3,360 | 3,280 | 3,330 | 240,700 |
| 2006/05/12 | 3,370 | 3,400 | 3,340 | 3,380 | 142,100 |
| 2006/05/11 | 3,460 | 3,500 | 3,390 | 3,420 | 225,300 |
| 2006/05/10 | 3,550 | 3,560 | 3,470 | 3,480 | 171,900 |
| 2006/05/09 | 3,580 | 3,590 | 3,560 | 3,560 | 132,300 |
| 2006/05/08 | 3,650 | 3,650 | 3,580 | 3,590 | 141,300 |
| 2006/05/02 | 3,570 | 3,620 | 3,540 | 3,600 | 203,500 |
| 2006/05/01 | 3,550 | 3,590 | 3,530 | 3,560 | 173,100 |
| 2006/04/28 | 3,560 | 3,590 | 3,510 | 3,560 | 194,800 |
| 2006/04/27 | 3,650 | 3,660 | 3,590 | 3,600 | 220,200 |
| 2006/04/26 | 3,670 | 3,700 | 3,630 | 3,660 | 169,500 |
| 2006/04/25 | 3,630 | 3,690 | 3,610 | 3,690 | 164,800 |
| 2006/04/24 | 3,740 | 3,740 | 3,650 | 3,660 | 205,100 |
| 2006/04/21 | 3,680 | 3,750 | 3,670 | 3,750 | 327,500 |
| 2006/04/20 | 3,690 | 3,720 | 3,650 | 3,680 | 266,800 |
| 2006/04/19 | 3,730 | 3,760 | 3,710 | 3,720 | 295,900 |
| 2006/04/18 | 3,620 | 3,720 | 3,620 | 3,720 | 245,700 |
| 2006/04/17 | 3,620 | 3,710 | 3,620 | 3,640 | 271,700 |
| 2006/04/14 | 3,660 | 3,670 | 3,610 | 3,630 | 192,400 |
| 2006/04/13 | 3,650 | 3,680 | 3,620 | 3,660 | 145,000 |
| 2006/04/12 | 3,660 | 3,690 | 3,610 | 3,610 | 152,400 |
| 2006/04/11 | 3,740 | 3,750 | 3,660 | 3,690 | 255,800 |
| 2006/04/10 | 3,670 | 3,770 | 3,640 | 3,740 | 474,500 |
| 2006/04/07 | 3,600 | 3,670 | 3,590 | 3,670 | 331,200 |
| 2006/04/06 | 3,600 | 3,610 | 3,570 | 3,600 | 216,000 |
| 2006/04/05 | 3,640 | 3,660 | 3,580 | 3,580 | 229,600 |
| 2006/04/04 | 3,640 | 3,650 | 3,610 | 3,630 | 319,200 |
| 2006/04/03 | 3,610 | 3,690 | 3,610 | 3,670 | 337,200 |
| 2006/03/31 | 3,660 | 3,670 | 3,630 | 3,640 | 181,800 |
| 2006/03/30 | 3,680 | 3,700 | 3,650 | 3,670 | 425,600 |
| 2006/03/29 | 3,620 | 3,680 | 3,610 | 3,670 | 343,800 |
| 2006/03/28 | 3,630 | 3,650 | 3,570 | 3,640 | 352,800 |
| 2006/03/27 | 3,580 | 3,610 | 3,530 | 3,610 | 561,300 |
| 2006/03/24 | 3,500 | 3,560 | 3,490 | 3,510 | 504,100 |
| 2006/03/23 | 3,500 | 3,550 | 3,430 | 3,470 | 578,600 |
| 2006/03/22 | 3,400 | 3,410 | 3,350 | 3,380 | 93,600 |
| 2006/03/20 | 3,390 | 3,410 | 3,370 | 3,400 | 124,800 |
| 2006/03/17 | 3,290 | 3,370 | 3,280 | 3,370 | 228,700 |
| 2006/03/16 | 3,320 | 3,320 | 3,250 | 3,260 | 138,000 |
| 2006/03/15 | 3,330 | 3,340 | 3,290 | 3,290 | 146,300 |
| 2006/03/14 | 3,230 | 3,320 | 3,230 | 3,310 | 177,600 |
| 2006/03/13 | 3,280 | 3,330 | 3,260 | 3,330 | 126,600 |
| 2006/03/10 | 3,240 | 3,300 | 3,230 | 3,240 | 245,800 |
| 2006/03/09 | 3,200 | 3,240 | 3,180 | 3,240 | 159,500 |
| 2006/03/08 | 3,180 | 3,220 | 3,170 | 3,220 | 131,500 |
| 2006/03/07 | 3,220 | 3,250 | 3,200 | 3,200 | 132,300 |
| 2006/03/06 | 3,170 | 3,220 | 3,100 | 3,220 | 127,100 |
| 2006/03/03 | 3,170 | 3,240 | 3,170 | 3,220 | 120,600 |
| 2006/03/02 | 3,240 | 3,270 | 3,220 | 3,220 | 135,000 |
| 2006/03/01 | 3,210 | 3,280 | 3,210 | 3,230 | 136,200 |
| 2006/02/28 | 3,310 | 3,350 | 3,270 | 3,310 | 161,800 |
| 2006/02/27 | 3,230 | 3,330 | 3,220 | 3,330 | 267,400 |
| 2006/02/24 | 3,200 | 3,220 | 3,170 | 3,220 | 106,000 |
| 2006/02/23 | 3,140 | 3,210 | 3,140 | 3,200 | 147,200 |
| 2006/02/22 | 3,220 | 3,220 | 3,130 | 3,170 | 109,400 |
| 2006/02/21 | 3,110 | 3,220 | 3,080 | 3,220 | 283,800 |
| 2006/02/20 | 3,100 | 3,120 | 3,030 | 3,100 | 257,700 |
| 2006/02/17 | 3,160 | 3,180 | 3,060 | 3,100 | 300,800 |
| 2006/02/16 | 3,110 | 3,200 | 3,100 | 3,160 | 208,100 |
| 2006/02/15 | 3,220 | 3,220 | 3,080 | 3,110 | 210,700 |
| 2006/02/14 | 3,130 | 3,170 | 3,080 | 3,150 | 256,200 |
| 2006/02/13 | 3,270 | 3,270 | 3,150 | 3,180 | 308,900 |
| 2006/02/10 | 3,310 | 3,330 | 3,220 | 3,260 | 202,600 |
| 2006/02/09 | 3,330 | 3,350 | 3,300 | 3,320 | 178,300 |
| 2006/02/08 | 3,380 | 3,400 | 3,260 | 3,280 | 171,500 |
| 2006/02/07 | 3,430 | 3,450 | 3,380 | 3,380 | 183,300 |
| 2006/02/06 | 3,450 | 3,470 | 3,370 | 3,420 | 179,400 |
| 2006/02/03 | 3,380 | 3,420 | 3,360 | 3,400 | 178,500 |
| 2006/02/02 | 3,460 | 3,460 | 3,370 | 3,370 | 254,100 |
| 2006/02/01 | 3,400 | 3,440 | 3,380 | 3,390 | 170,400 |
| 2006/01/31 | 3,450 | 3,470 | 3,420 | 3,440 | 216,500 |
| 2006/01/30 | 3,580 | 3,580 | 3,470 | 3,470 | 287,400 |
| 2006/01/27 | 3,470 | 3,540 | 3,420 | 3,490 | 432,900 |
| 2006/01/26 | 3,280 | 3,470 | 3,240 | 3,460 | 566,500 |
| 2006/01/25 | 3,200 | 3,300 | 3,190 | 3,230 | 330,000 |
| 2006/01/24 | 3,170 | 3,210 | 3,140 | 3,160 | 316,300 |
| 2006/01/23 | 3,200 | 3,290 | 3,170 | 3,200 | 141,600 |
| 2006/01/20 | 3,400 | 3,420 | 3,320 | 3,350 | 188,200 |
| 2006/01/19 | 3,200 | 3,360 | 3,190 | 3,360 | 393,700 |
| 2006/01/18 | 3,290 | 3,300 | 3,090 | 3,250 | 419,800 |
| 2006/01/17 | 3,400 | 3,540 | 3,360 | 3,370 | 543,700 |
| 2006/01/16 | 3,410 | 3,500 | 3,380 | 3,470 | 422,500 |
| 2006/01/13 | 3,420 | 3,440 | 3,380 | 3,400 | 332,700 |
| 2006/01/12 | 3,360 | 3,460 | 3,360 | 3,420 | 293,000 |
| 2006/01/11 | 3,370 | 3,380 | 3,290 | 3,360 | 340,400 |
| 2006/01/10 | 3,370 | 3,460 | 3,370 | 3,390 | 283,000 |
| 2006/01/06 | 3,420 | 3,420 | 3,360 | 3,370 | 417,100 |
| 2006/01/05 | 3,480 | 3,490 | 3,400 | 3,410 | 366,300 |
| 2006/01/04 | 3,500 | 3,580 | 3,490 | 3,500 | 249,100 |