キヤノン電子(7739)の株価時系列情報
キヤノン電子(7739)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 | 4,140 | 4,170 | 4,130 | 4,140 | 168,200 |
| 2006/12/28 | 4,340 | 4,350 | 4,180 | 4,190 | 442,000 |
| 2006/12/27 | 4,400 | 4,440 | 4,310 | 4,340 | 392,400 |
| 2006/12/26 | 4,140 | 4,490 | 4,040 | 4,310 | 948,400 |
| 2006/12/26 | 1 -> 1.50 分割 | ||||
| 2006/12/25 | 6,250 | 6,300 | 6,070 | 6,270 | 502,600 |
| 2006/12/22 | 6,590 | 6,730 | 6,200 | 6,390 | 676,900 |
| 2006/12/21 | 6,300 | 6,550 | 6,290 | 6,530 | 635,800 |
| 2006/12/20 | 6,110 | 6,210 | 6,110 | 6,210 | 288,800 |
| 2006/12/19 | 6,000 | 6,170 | 5,950 | 6,050 | 428,200 |
| 2006/12/18 | 6,000 | 6,010 | 5,960 | 6,000 | 282,200 |
| 2006/12/15 | 5,850 | 5,970 | 5,820 | 5,880 | 400,700 |
| 2006/12/14 | 5,590 | 5,770 | 5,570 | 5,750 | 250,800 |
| 2006/12/13 | 5,550 | 5,570 | 5,510 | 5,570 | 132,600 |
| 2006/12/12 | 5,540 | 5,590 | 5,500 | 5,520 | 179,100 |
| 2006/12/11 | 5,440 | 5,510 | 5,430 | 5,490 | 221,400 |
| 2006/12/08 | 5,240 | 5,400 | 5,240 | 5,370 | 256,200 |
| 2006/12/07 | 5,170 | 5,220 | 5,150 | 5,210 | 127,900 |
| 2006/12/06 | 5,100 | 5,180 | 5,060 | 5,180 | 128,500 |
| 2006/12/05 | 5,180 | 5,190 | 5,040 | 5,060 | 174,500 |
| 2006/12/04 | 5,030 | 5,160 | 5,000 | 5,150 | 187,900 |
| 2006/12/01 | 5,030 | 5,040 | 5,000 | 5,010 | 65,000 |
| 2006/11/30 | 5,010 | 5,040 | 4,970 | 5,020 | 80,600 |
| 2006/11/29 | 4,980 | 4,990 | 4,930 | 4,990 | 72,000 |
| 2006/11/28 | 4,920 | 4,950 | 4,890 | 4,950 | 60,700 |
| 2006/11/27 | 4,880 | 4,960 | 4,850 | 4,960 | 74,000 |
| 2006/11/24 | 4,900 | 4,900 | 4,850 | 4,890 | 70,000 |
| 2006/11/22 | 4,860 | 4,920 | 4,830 | 4,900 | 89,400 |
| 2006/11/21 | 4,950 | 4,950 | 4,850 | 4,850 | 94,200 |
| 2006/11/20 | 4,970 | 4,970 | 4,840 | 4,850 | 130,600 |
| 2006/11/17 | 4,980 | 5,050 | 4,960 | 4,960 | 175,600 |
| 2006/11/16 | 4,950 | 4,980 | 4,940 | 4,960 | 100,300 |
| 2006/11/15 | 4,960 | 4,980 | 4,890 | 4,900 | 110,700 |
| 2006/11/14 | 4,950 | 5,000 | 4,920 | 4,930 | 137,500 |
| 2006/11/13 | 4,960 | 4,960 | 4,880 | 4,900 | 93,300 |
| 2006/11/10 | 4,870 | 4,950 | 4,830 | 4,930 | 191,400 |
| 2006/11/09 | 4,830 | 4,880 | 4,800 | 4,820 | 63,100 |
| 2006/11/08 | 4,830 | 4,860 | 4,770 | 4,780 | 61,000 |
| 2006/11/07 | 4,910 | 4,930 | 4,810 | 4,840 | 120,000 |
| 2006/11/06 | 4,910 | 4,910 | 4,860 | 4,880 | 98,800 |
| 2006/11/02 | 4,870 | 4,930 | 4,840 | 4,930 | 93,300 |
| 2006/11/01 | 4,820 | 4,890 | 4,790 | 4,870 | 105,000 |
| 2006/10/31 | 4,720 | 4,850 | 4,710 | 4,820 | 153,200 |
| 2006/10/30 | 4,820 | 4,830 | 4,730 | 4,730 | 130,800 |
| 2006/10/27 | 4,890 | 4,900 | 4,830 | 4,840 | 102,400 |
| 2006/10/26 | 4,850 | 4,920 | 4,850 | 4,860 | 91,900 |
| 2006/10/25 | 4,940 | 4,940 | 4,810 | 4,830 | 153,200 |
| 2006/10/24 | 4,980 | 5,020 | 4,900 | 4,940 | 264,400 |
| 2006/10/23 | 4,730 | 4,970 | 4,710 | 4,960 | 332,000 |
| 2006/10/20 | 4,700 | 4,770 | 4,680 | 4,730 | 303,000 |
| 2006/10/19 | 4,600 | 4,790 | 4,570 | 4,740 | 646,300 |
| 2006/10/18 | 4,210 | 4,460 | 4,210 | 4,390 | 370,500 |
| 2006/10/17 | 4,240 | 4,240 | 4,200 | 4,230 | 46,700 |
| 2006/10/16 | 4,120 | 4,210 | 4,110 | 4,210 | 88,000 |
| 2006/10/13 | 4,070 | 4,090 | 4,040 | 4,070 | 41,700 |
| 2006/10/12 | 4,030 | 4,090 | 4,030 | 4,050 | 37,800 |
| 2006/10/11 | 4,160 | 4,170 | 4,080 | 4,080 | 36,000 |
| 2006/10/10 | 4,120 | 4,210 | 4,120 | 4,170 | 35,200 |
| 2006/10/06 | 4,220 | 4,220 | 4,160 | 4,170 | 37,900 |
| 2006/10/05 | 4,180 | 4,220 | 4,180 | 4,220 | 59,300 |
| 2006/10/04 | 4,220 | 4,240 | 4,120 | 4,140 | 49,100 |
| 2006/10/03 | 4,220 | 4,220 | 4,170 | 4,210 | 21,000 |
| 2006/10/02 | 4,170 | 4,250 | 4,160 | 4,220 | 50,200 |
| 2006/09/29 | 4,110 | 4,140 | 4,100 | 4,140 | 34,900 |
| 2006/09/28 | 4,100 | 4,100 | 4,070 | 4,100 | 29,500 |
| 2006/09/27 | 4,030 | 4,110 | 3,980 | 4,100 | 61,700 |
| 2006/09/26 | 3,940 | 4,000 | 3,920 | 3,980 | 37,000 |
| 2006/09/25 | 3,900 | 3,930 | 3,830 | 3,890 | 35,600 |
| 2006/09/22 | 3,920 | 3,960 | 3,860 | 3,890 | 46,400 |
| 2006/09/21 | 3,960 | 3,990 | 3,950 | 3,960 | 35,600 |
| 2006/09/20 | 3,990 | 3,990 | 3,930 | 3,940 | 20,600 |
| 2006/09/19 | 4,030 | 4,080 | 4,000 | 4,010 | 43,300 |
| 2006/09/15 | 3,960 | 4,030 | 3,960 | 4,010 | 27,300 |
| 2006/09/14 | 3,920 | 3,980 | 3,920 | 3,970 | 28,600 |
| 2006/09/13 | 3,950 | 4,000 | 3,910 | 3,910 | 17,200 |
| 2006/09/12 | 3,970 | 3,990 | 3,920 | 3,940 | 26,000 |
| 2006/09/11 | 4,010 | 4,020 | 3,960 | 3,960 | 19,000 |
| 2006/09/08 | 4,000 | 4,070 | 4,000 | 4,030 | 37,700 |
| 2006/09/07 | 4,080 | 4,080 | 4,010 | 4,010 | 28,000 |
| 2006/09/06 | 4,090 | 4,100 | 4,060 | 4,080 | 17,000 |
| 2006/09/05 | 4,100 | 4,100 | 4,070 | 4,090 | 18,100 |
| 2006/09/04 | 4,030 | 4,100 | 4,030 | 4,080 | 52,600 |
| 2006/09/01 | 4,040 | 4,040 | 4,000 | 4,040 | 20,600 |
| 2006/08/31 | 4,020 | 4,050 | 4,000 | 4,020 | 32,100 |
| 2006/08/30 | 4,050 | 4,060 | 4,000 | 4,000 | 13,000 |
| 2006/08/29 | 4,010 | 4,060 | 4,010 | 4,050 | 30,700 |
| 2006/08/28 | 4,060 | 4,060 | 3,960 | 3,960 | 34,500 |
| 2006/08/25 | 4,040 | 4,080 | 4,030 | 4,050 | 18,600 |
| 2006/08/24 | 4,030 | 4,040 | 4,010 | 4,030 | 14,300 |
| 2006/08/23 | 4,030 | 4,050 | 4,010 | 4,030 | 12,500 |
| 2006/08/22 | 4,060 | 4,060 | 4,030 | 4,060 | 21,900 |
| 2006/08/21 | 4,090 | 4,100 | 4,020 | 4,030 | 33,700 |
| 2006/08/18 | 4,030 | 4,070 | 3,990 | 4,050 | 26,500 |
| 2006/08/17 | 3,970 | 4,020 | 3,970 | 3,980 | 33,100 |
| 2006/08/16 | 3,940 | 3,970 | 3,940 | 3,940 | 39,100 |
| 2006/08/15 | 3,890 | 3,930 | 3,890 | 3,910 | 25,300 |
| 2006/08/14 | 3,860 | 3,930 | 3,840 | 3,910 | 14,700 |
| 2006/08/11 | 3,880 | 3,890 | 3,850 | 3,890 | 16,300 |
| 2006/08/10 | 3,860 | 3,890 | 3,830 | 3,880 | 16,100 |
| 2006/08/09 | 3,820 | 3,890 | 3,820 | 3,880 | 25,900 |
| 2006/08/08 | 3,820 | 3,880 | 3,820 | 3,860 | 28,500 |
| 2006/08/07 | 3,930 | 3,930 | 3,820 | 3,820 | 28,300 |
| 2006/08/04 | 3,910 | 3,910 | 3,890 | 3,900 | 16,600 |
| 2006/08/03 | 3,930 | 3,930 | 3,880 | 3,880 | 12,500 |
| 2006/08/02 | 3,910 | 3,910 | 3,870 | 3,900 | 23,200 |
| 2006/08/01 | 3,850 | 3,910 | 3,820 | 3,910 | 44,000 |
| 2006/07/31 | 3,840 | 3,870 | 3,820 | 3,820 | 48,400 |
| 2006/07/28 | 3,700 | 3,810 | 3,700 | 3,780 | 87,700 |
| 2006/07/27 | 3,700 | 3,730 | 3,630 | 3,720 | 48,100 |
| 2006/07/26 | 3,720 | 3,780 | 3,700 | 3,710 | 93,500 |
| 2006/07/25 | 3,680 | 3,700 | 3,640 | 3,700 | 42,700 |
| 2006/07/24 | 3,650 | 3,660 | 3,590 | 3,630 | 26,300 |
| 2006/07/21 | 3,700 | 3,710 | 3,670 | 3,670 | 24,600 |
| 2006/07/20 | 3,750 | 3,760 | 3,710 | 3,750 | 22,400 |
| 2006/07/19 | 3,580 | 3,660 | 3,580 | 3,630 | 32,100 |
| 2006/07/18 | 3,710 | 3,730 | 3,530 | 3,540 | 46,400 |
| 2006/07/14 | 3,800 | 3,830 | 3,790 | 3,790 | 31,300 |
| 2006/07/13 | 3,890 | 3,990 | 3,790 | 3,910 | 85,400 |
| 2006/07/12 | 3,930 | 3,980 | 3,850 | 3,890 | 43,500 |
| 2006/07/11 | 3,990 | 4,000 | 3,960 | 3,980 | 16,300 |
| 2006/07/10 | 4,000 | 4,020 | 3,940 | 3,990 | 33,500 |
| 2006/07/07 | 4,010 | 4,060 | 4,010 | 4,040 | 17,800 |
| 2006/07/06 | 4,050 | 4,090 | 3,990 | 3,990 | 38,700 |
| 2006/07/05 | 4,050 | 4,100 | 4,030 | 4,070 | 32,100 |
| 2006/07/04 | 4,030 | 4,050 | 4,020 | 4,050 | 24,300 |
| 2006/07/03 | 3,980 | 4,020 | 3,970 | 4,020 | 30,100 |
| 2006/06/30 | 4,000 | 4,020 | 3,970 | 3,980 | 43,000 |
| 2006/06/29 | 3,890 | 3,940 | 3,890 | 3,920 | 61,900 |
| 2006/06/28 | 3,860 | 3,940 | 3,860 | 3,920 | 30,700 |
| 2006/06/27 | 3,980 | 4,010 | 3,960 | 3,990 | 19,800 |
| 2006/06/26 | 3,980 | 4,050 | 3,980 | 4,050 | 18,600 |
| 2006/06/23 | 3,960 | 4,030 | 3,950 | 4,020 | 39,100 |
| 2006/06/22 | 4,000 | 4,050 | 3,990 | 4,050 | 37,600 |
| 2006/06/21 | 4,000 | 4,040 | 3,930 | 3,960 | 29,200 |
| 2006/06/20 | 4,060 | 4,080 | 4,030 | 4,040 | 11,800 |
| 2006/06/19 | 4,140 | 4,150 | 4,090 | 4,110 | 13,500 |
| 2006/06/16 | 4,100 | 4,160 | 4,080 | 4,140 | 40,400 |
| 2006/06/15 | 3,980 | 4,000 | 3,890 | 4,000 | 42,800 |
| 2006/06/14 | 3,700 | 3,870 | 3,650 | 3,840 | 73,400 |
| 2006/06/13 | 3,930 | 3,970 | 3,810 | 3,820 | 54,600 |
| 2006/06/12 | 3,810 | 3,980 | 3,810 | 3,980 | 41,900 |
| 2006/06/09 | 3,770 | 3,910 | 3,770 | 3,870 | 60,500 |
| 2006/06/08 | 3,950 | 3,950 | 3,730 | 3,770 | 101,800 |
| 2006/06/07 | 4,050 | 4,060 | 4,000 | 4,010 | 43,700 |
| 2006/06/06 | 4,130 | 4,170 | 4,050 | 4,100 | 30,600 |
| 2006/06/05 | 4,160 | 4,200 | 4,140 | 4,180 | 33,200 |
| 2006/06/02 | 4,190 | 4,220 | 4,080 | 4,160 | 61,800 |
| 2006/06/01 | 4,240 | 4,280 | 4,160 | 4,190 | 40,700 |
| 2006/05/31 | 4,290 | 4,300 | 4,200 | 4,210 | 33,000 |
| 2006/05/30 | 4,400 | 4,410 | 4,280 | 4,330 | 26,200 |
| 2006/05/29 | 4,430 | 4,440 | 4,360 | 4,390 | 26,000 |
| 2006/05/26 | 4,310 | 4,370 | 4,300 | 4,360 | 22,900 |
| 2006/05/25 | 4,350 | 4,350 | 4,240 | 4,290 | 44,200 |
| 2006/05/24 | 4,290 | 4,370 | 4,290 | 4,350 | 37,300 |
| 2006/05/23 | 4,310 | 4,350 | 4,270 | 4,320 | 69,700 |
| 2006/05/22 | 4,390 | 4,420 | 4,360 | 4,360 | 49,200 |
| 2006/05/19 | 4,240 | 4,310 | 4,180 | 4,310 | 29,200 |
| 2006/05/18 | 4,200 | 4,320 | 4,190 | 4,260 | 52,000 |
| 2006/05/17 | 4,220 | 4,320 | 4,220 | 4,300 | 41,300 |
| 2006/05/16 | 4,300 | 4,360 | 4,210 | 4,210 | 31,100 |
| 2006/05/15 | 4,350 | 4,350 | 4,280 | 4,330 | 56,000 |
| 2006/05/12 | 4,350 | 4,370 | 4,270 | 4,360 | 47,500 |
| 2006/05/11 | 4,460 | 4,490 | 4,370 | 4,410 | 141,200 |
| 2006/05/10 | 4,530 | 4,540 | 4,470 | 4,480 | 63,600 |
| 2006/05/09 | 4,510 | 4,540 | 4,490 | 4,520 | 36,700 |
| 2006/05/08 | 4,520 | 4,550 | 4,490 | 4,510 | 74,000 |
| 2006/05/02 | 4,500 | 4,570 | 4,500 | 4,560 | 61,700 |
| 2006/05/01 | 4,540 | 4,540 | 4,480 | 4,490 | 74,200 |
| 2006/04/28 | 4,560 | 4,610 | 4,530 | 4,580 | 37,300 |
| 2006/04/27 | 4,630 | 4,630 | 4,560 | 4,610 | 34,600 |
| 2006/04/26 | 4,540 | 4,640 | 4,490 | 4,630 | 108,600 |
| 2006/04/25 | 4,490 | 4,540 | 4,470 | 4,540 | 55,800 |
| 2006/04/24 | 4,600 | 4,600 | 4,510 | 4,530 | 77,300 |
| 2006/04/21 | 4,580 | 4,680 | 4,560 | 4,660 | 73,000 |
| 2006/04/20 | 4,650 | 4,650 | 4,550 | 4,590 | 75,900 |
| 2006/04/19 | 4,650 | 4,690 | 4,640 | 4,640 | 178,400 |
| 2006/04/18 | 4,410 | 4,630 | 4,410 | 4,600 | 203,600 |
| 2006/04/17 | 4,520 | 4,550 | 4,450 | 4,450 | 36,800 |
| 2006/04/14 | 4,570 | 4,570 | 4,480 | 4,480 | 33,500 |
| 2006/04/13 | 4,470 | 4,520 | 4,430 | 4,480 | 33,300 |
| 2006/04/12 | 4,510 | 4,520 | 4,420 | 4,430 | 61,800 |
| 2006/04/11 | 4,620 | 4,630 | 4,520 | 4,550 | 63,300 |
| 2006/04/10 | 4,600 | 4,620 | 4,570 | 4,610 | 47,200 |
| 2006/04/07 | 4,550 | 4,590 | 4,540 | 4,570 | 64,800 |
| 2006/04/06 | 4,560 | 4,580 | 4,530 | 4,550 | 66,900 |
| 2006/04/05 | 4,580 | 4,620 | 4,540 | 4,540 | 106,400 |
| 2006/04/04 | 4,520 | 4,560 | 4,520 | 4,550 | 73,800 |
| 2006/04/03 | 4,470 | 4,540 | 4,470 | 4,510 | 65,700 |
| 2006/03/31 | 4,490 | 4,510 | 4,470 | 4,470 | 90,900 |
| 2006/03/30 | 4,500 | 4,500 | 4,440 | 4,480 | 46,500 |
| 2006/03/29 | 4,390 | 4,470 | 4,370 | 4,440 | 65,300 |
| 2006/03/28 | 4,350 | 4,400 | 4,310 | 4,390 | 59,400 |
| 2006/03/27 | 4,300 | 4,320 | 4,300 | 4,320 | 22,300 |
| 2006/03/24 | 4,300 | 4,320 | 4,270 | 4,280 | 36,200 |
| 2006/03/23 | 4,330 | 4,340 | 4,240 | 4,290 | 49,400 |
| 2006/03/22 | 4,350 | 4,350 | 4,270 | 4,310 | 55,500 |
| 2006/03/20 | 4,200 | 4,320 | 4,190 | 4,320 | 65,700 |
| 2006/03/17 | 4,190 | 4,190 | 4,160 | 4,190 | 31,100 |
| 2006/03/16 | 4,190 | 4,210 | 4,180 | 4,190 | 51,700 |
| 2006/03/15 | 4,210 | 4,210 | 4,160 | 4,160 | 25,600 |
| 2006/03/14 | 4,200 | 4,230 | 4,170 | 4,180 | 36,100 |
| 2006/03/13 | 4,100 | 4,190 | 4,100 | 4,190 | 42,000 |
| 2006/03/10 | 4,060 | 4,100 | 4,060 | 4,070 | 57,800 |
| 2006/03/09 | 3,960 | 4,100 | 3,960 | 4,100 | 57,600 |
| 2006/03/08 | 4,040 | 4,040 | 3,930 | 3,950 | 49,500 |
| 2006/03/07 | 4,060 | 4,080 | 4,040 | 4,060 | 53,900 |
| 2006/03/06 | 3,930 | 4,010 | 3,920 | 4,010 | 44,700 |
| 2006/03/03 | 3,990 | 4,010 | 3,920 | 3,920 | 76,900 |
| 2006/03/02 | 4,000 | 4,080 | 3,980 | 3,990 | 37,700 |
| 2006/03/01 | 4,030 | 4,090 | 3,980 | 3,990 | 57,300 |
| 2006/02/28 | 4,080 | 4,130 | 4,050 | 4,080 | 63,100 |
| 2006/02/27 | 4,200 | 4,200 | 4,060 | 4,060 | 107,000 |
| 2006/02/24 | 4,180 | 4,200 | 4,080 | 4,110 | 70,100 |
| 2006/02/23 | 4,070 | 4,200 | 4,070 | 4,200 | 90,500 |
| 2006/02/22 | 4,080 | 4,150 | 4,010 | 4,090 | 93,700 |
| 2006/02/21 | 3,930 | 4,070 | 3,930 | 4,070 | 69,700 |
| 2006/02/20 | 4,020 | 4,070 | 3,900 | 3,980 | 88,000 |
| 2006/02/17 | 4,200 | 4,210 | 4,030 | 4,070 | 112,000 |
| 2006/02/16 | 4,090 | 4,130 | 4,060 | 4,080 | 58,400 |
| 2006/02/15 | 4,210 | 4,220 | 4,050 | 4,080 | 83,300 |
| 2006/02/14 | 4,100 | 4,130 | 3,930 | 4,110 | 97,300 |
| 2006/02/13 | 4,180 | 4,210 | 4,070 | 4,110 | 67,600 |
| 2006/02/10 | 4,250 | 4,280 | 4,070 | 4,120 | 116,600 |
| 2006/02/09 | 4,320 | 4,370 | 4,230 | 4,260 | 126,700 |
| 2006/02/08 | 4,430 | 4,430 | 4,320 | 4,330 | 96,700 |
| 2006/02/07 | 4,530 | 4,530 | 4,430 | 4,440 | 73,200 |
| 2006/02/06 | 4,510 | 4,530 | 4,470 | 4,490 | 89,300 |
| 2006/02/03 | 4,540 | 4,540 | 4,470 | 4,480 | 73,400 |
| 2006/02/02 | 4,520 | 4,520 | 4,490 | 4,520 | 26,100 |
| 2006/02/01 | 4,530 | 4,550 | 4,470 | 4,490 | 67,300 |
| 2006/01/31 | 4,560 | 4,580 | 4,500 | 4,530 | 90,600 |
| 2006/01/30 | 4,660 | 4,670 | 4,490 | 4,520 | 171,300 |
| 2006/01/27 | 4,670 | 4,690 | 4,550 | 4,600 | 110,300 |
| 2006/01/26 | 4,610 | 4,670 | 4,500 | 4,580 | 108,600 |
| 2006/01/25 | 4,600 | 4,720 | 4,560 | 4,590 | 95,900 |
| 2006/01/24 | 4,450 | 4,570 | 4,440 | 4,550 | 49,900 |
| 2006/01/23 | 4,370 | 4,530 | 4,370 | 4,440 | 57,900 |
| 2006/01/20 | 4,600 | 4,640 | 4,560 | 4,570 | 45,800 |
| 2006/01/19 | 4,350 | 4,650 | 4,350 | 4,520 | 120,600 |
| 2006/01/18 | 4,670 | 4,680 | 4,400 | 4,490 | 160,500 |
| 2006/01/17 | 4,630 | 4,820 | 4,600 | 4,770 | 272,400 |
| 2006/01/16 | 4,720 | 4,720 | 4,630 | 4,640 | 63,900 |
| 2006/01/13 | 4,700 | 4,770 | 4,670 | 4,720 | 103,600 |
| 2006/01/12 | 4,740 | 4,740 | 4,690 | 4,720 | 53,200 |
| 2006/01/11 | 4,670 | 4,730 | 4,600 | 4,710 | 77,700 |
| 2006/01/10 | 4,760 | 4,780 | 4,630 | 4,650 | 112,700 |
| 2006/01/06 | 4,630 | 4,760 | 4,630 | 4,700 | 121,500 |
| 2006/01/05 | 4,600 | 4,650 | 4,580 | 4,620 | 79,600 |
| 2006/01/04 | 4,590 | 4,630 | 4,590 | 4,600 | 17,500 |