フジシールインターナショナル(7864)の株価時系列情報
フジシールインターナショナル(7864)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 | 2,930 | 2,955 | 2,915 | 2,915 | 33,700 |
| 2006/12/28 | 2,970 | 2,970 | 2,915 | 2,925 | 17,700 |
| 2006/12/27 | 2,935 | 2,945 | 2,915 | 2,925 | 18,700 |
| 2006/12/26 | 2,900 | 2,940 | 2,880 | 2,930 | 31,700 |
| 2006/12/25 | 2,940 | 2,950 | 2,900 | 2,905 | 36,300 |
| 2006/12/22 | 2,940 | 2,960 | 2,920 | 2,940 | 33,100 |
| 2006/12/21 | 2,935 | 2,940 | 2,915 | 2,935 | 53,000 |
| 2006/12/20 | 2,985 | 2,995 | 2,925 | 2,960 | 73,100 |
| 2006/12/19 | 2,995 | 3,010 | 2,970 | 2,980 | 127,800 |
| 2006/12/18 | 3,000 | 3,000 | 2,970 | 2,985 | 95,600 |
| 2006/12/15 | 2,960 | 3,010 | 2,960 | 2,990 | 78,400 |
| 2006/12/14 | 2,980 | 2,995 | 2,940 | 2,965 | 86,500 |
| 2006/12/13 | 2,915 | 2,970 | 2,895 | 2,960 | 107,400 |
| 2006/12/12 | 2,955 | 2,955 | 2,925 | 2,945 | 125,300 |
| 2006/12/11 | 2,920 | 2,970 | 2,920 | 2,950 | 179,100 |
| 2006/12/08 | 2,965 | 2,990 | 2,920 | 2,920 | 125,700 |
| 2006/12/07 | 3,010 | 3,020 | 2,980 | 2,990 | 18,100 |
| 2006/12/06 | 2,970 | 3,010 | 2,940 | 2,970 | 71,500 |
| 2006/12/05 | 2,955 | 2,970 | 2,945 | 2,945 | 64,300 |
| 2006/12/04 | 2,980 | 2,985 | 2,950 | 2,965 | 86,700 |
| 2006/12/01 | 3,000 | 3,010 | 2,970 | 2,975 | 45,000 |
| 2006/11/30 | 3,030 | 3,030 | 2,980 | 3,010 | 75,700 |
| 2006/11/29 | 3,000 | 3,010 | 2,980 | 3,000 | 87,300 |
| 2006/11/28 | 2,985 | 3,020 | 2,930 | 3,000 | 99,000 |
| 2006/11/27 | 2,865 | 3,010 | 2,865 | 2,990 | 139,300 |
| 2006/11/24 | 2,875 | 2,910 | 2,830 | 2,860 | 113,900 |
| 2006/11/22 | 2,870 | 2,890 | 2,825 | 2,875 | 112,700 |
| 2006/11/21 | 2,940 | 2,955 | 2,860 | 2,865 | 147,300 |
| 2006/11/20 | 2,985 | 2,995 | 2,865 | 2,885 | 234,200 |
| 2006/11/17 | 3,020 | 3,050 | 2,980 | 2,985 | 115,600 |
| 2006/11/16 | 3,080 | 3,090 | 3,000 | 3,010 | 63,900 |
| 2006/11/15 | 3,080 | 3,080 | 3,070 | 3,080 | 53,800 |
| 2006/11/14 | 3,090 | 3,090 | 3,070 | 3,070 | 48,500 |
| 2006/11/13 | 3,130 | 3,130 | 3,070 | 3,080 | 52,000 |
| 2006/11/10 | 3,150 | 3,150 | 3,130 | 3,130 | 91,700 |
| 2006/11/09 | 3,130 | 3,140 | 3,120 | 3,140 | 94,600 |
| 2006/11/08 | 3,170 | 3,170 | 3,110 | 3,120 | 63,300 |
| 2006/11/07 | 3,180 | 3,200 | 3,130 | 3,180 | 75,300 |
| 2006/11/06 | 3,100 | 3,160 | 3,100 | 3,130 | 82,000 |
| 2006/11/02 | 3,160 | 3,180 | 3,120 | 3,140 | 60,900 |
| 2006/11/01 | 3,100 | 3,120 | 3,090 | 3,120 | 52,600 |
| 2006/10/31 | 3,110 | 3,120 | 3,100 | 3,100 | 53,200 |
| 2006/10/30 | 3,150 | 3,150 | 3,080 | 3,100 | 97,400 |
| 2006/10/27 | 3,150 | 3,150 | 3,130 | 3,140 | 65,600 |
| 2006/10/26 | 3,140 | 3,150 | 3,090 | 3,110 | 104,600 |
| 2006/10/25 | 3,150 | 3,150 | 3,100 | 3,110 | 61,500 |
| 2006/10/24 | 3,090 | 3,160 | 3,080 | 3,140 | 90,500 |
| 2006/10/23 | 3,090 | 3,110 | 3,080 | 3,100 | 77,100 |
| 2006/10/20 | 3,100 | 3,100 | 3,060 | 3,070 | 63,600 |
| 2006/10/19 | 3,110 | 3,110 | 3,080 | 3,090 | 73,400 |
| 2006/10/18 | 3,080 | 3,090 | 3,060 | 3,060 | 80,000 |
| 2006/10/17 | 3,110 | 3,110 | 3,070 | 3,070 | 29,400 |
| 2006/10/16 | 3,050 | 3,120 | 3,030 | 3,100 | 128,300 |
| 2006/10/13 | 3,080 | 3,100 | 2,985 | 2,985 | 170,300 |
| 2006/10/12 | 3,100 | 3,100 | 3,050 | 3,080 | 65,800 |
| 2006/10/11 | 3,100 | 3,110 | 3,070 | 3,090 | 181,700 |
| 2006/10/10 | 3,120 | 3,150 | 3,090 | 3,100 | 134,500 |
| 2006/10/06 | 3,120 | 3,130 | 3,110 | 3,110 | 126,800 |
| 2006/10/05 | 3,120 | 3,140 | 3,100 | 3,130 | 111,900 |
| 2006/10/04 | 3,120 | 3,150 | 3,110 | 3,130 | 167,000 |
| 2006/10/03 | 3,130 | 3,160 | 3,120 | 3,120 | 112,900 |
| 2006/10/02 | 3,120 | 3,140 | 3,090 | 3,120 | 189,400 |
| 2006/09/29 | 3,110 | 3,120 | 3,060 | 3,100 | 135,900 |
| 2006/09/28 | 3,110 | 3,140 | 3,100 | 3,110 | 81,500 |
| 2006/09/27 | 3,090 | 3,140 | 3,090 | 3,120 | 60,200 |
| 2006/09/26 | 3,100 | 3,140 | 3,080 | 3,090 | 44,200 |
| 2006/09/25 | 3,070 | 3,100 | 3,020 | 3,100 | 67,700 |
| 2006/09/22 | 3,060 | 3,090 | 3,060 | 3,060 | 48,000 |
| 2006/09/21 | 3,080 | 3,100 | 3,060 | 3,090 | 47,800 |
| 2006/09/20 | 3,110 | 3,120 | 3,070 | 3,090 | 45,300 |
| 2006/09/19 | 3,080 | 3,140 | 3,080 | 3,110 | 41,500 |
| 2006/09/15 | 3,070 | 3,070 | 3,050 | 3,050 | 25,000 |
| 2006/09/14 | 3,060 | 3,080 | 3,050 | 3,070 | 38,800 |
| 2006/09/13 | 3,010 | 3,040 | 3,010 | 3,020 | 51,500 |
| 2006/09/12 | 3,030 | 3,040 | 3,010 | 3,010 | 35,300 |
| 2006/09/11 | 3,020 | 3,050 | 3,020 | 3,030 | 29,200 |
| 2006/09/08 | 3,050 | 3,080 | 3,000 | 3,020 | 58,600 |
| 2006/09/07 | 3,050 | 3,050 | 2,995 | 3,010 | 40,800 |
| 2006/09/06 | 3,050 | 3,070 | 3,040 | 3,050 | 18,400 |
| 2006/09/05 | 3,070 | 3,130 | 3,040 | 3,060 | 30,900 |
| 2006/09/04 | 3,040 | 3,130 | 3,010 | 3,120 | 69,000 |
| 2006/09/01 | 3,000 | 3,010 | 2,940 | 2,995 | 33,900 |
| 2006/08/31 | 2,970 | 3,010 | 2,960 | 3,010 | 45,200 |
| 2006/08/30 | 2,980 | 2,980 | 2,930 | 2,970 | 49,300 |
| 2006/08/29 | 3,010 | 3,040 | 2,970 | 2,985 | 43,500 |
| 2006/08/28 | 3,090 | 3,090 | 3,000 | 3,020 | 31,600 |
| 2006/08/25 | 3,070 | 3,080 | 3,060 | 3,070 | 41,700 |
| 2006/08/24 | 3,080 | 3,080 | 3,060 | 3,070 | 43,300 |
| 2006/08/23 | 3,100 | 3,100 | 3,060 | 3,080 | 59,300 |
| 2006/08/22 | 3,100 | 3,110 | 3,070 | 3,090 | 74,600 |
| 2006/08/21 | 3,110 | 3,120 | 3,050 | 3,090 | 55,200 |
| 2006/08/18 | 3,150 | 3,150 | 3,080 | 3,100 | 51,800 |
| 2006/08/17 | 3,130 | 3,150 | 3,110 | 3,130 | 54,800 |
| 2006/08/16 | 3,120 | 3,120 | 3,070 | 3,110 | 33,600 |
| 2006/08/15 | 3,040 | 3,100 | 3,040 | 3,070 | 22,800 |
| 2006/08/14 | 3,000 | 3,110 | 3,000 | 3,090 | 44,400 |
| 2006/08/11 | 3,050 | 3,130 | 3,040 | 3,050 | 74,300 |
| 2006/08/10 | 3,110 | 3,120 | 3,070 | 3,080 | 108,500 |
| 2006/08/09 | 3,050 | 3,110 | 3,050 | 3,110 | 67,100 |
| 2006/08/08 | 3,080 | 3,100 | 3,050 | 3,060 | 59,800 |
| 2006/08/07 | 3,090 | 3,140 | 3,060 | 3,090 | 61,000 |
| 2006/08/04 | 3,020 | 3,050 | 3,000 | 3,040 | 98,100 |
| 2006/08/03 | 2,985 | 3,070 | 2,960 | 3,040 | 64,000 |
| 2006/08/02 | 3,010 | 3,020 | 2,960 | 2,980 | 90,600 |
| 2006/08/01 | 3,100 | 3,100 | 3,030 | 3,030 | 38,500 |
| 2006/07/31 | 3,060 | 3,090 | 2,980 | 3,050 | 100,100 |
| 2006/07/28 | 3,040 | 3,070 | 2,995 | 3,050 | 94,500 |
| 2006/07/27 | 3,100 | 3,110 | 3,060 | 3,080 | 71,800 |
| 2006/07/26 | 3,100 | 3,130 | 3,100 | 3,100 | 16,200 |
| 2006/07/25 | 3,110 | 3,130 | 3,080 | 3,120 | 71,200 |
| 2006/07/24 | 3,100 | 3,130 | 3,070 | 3,100 | 70,500 |
| 2006/07/21 | 3,110 | 3,130 | 3,020 | 3,030 | 67,000 |
| 2006/07/20 | 3,060 | 3,180 | 3,060 | 3,160 | 46,500 |
| 2006/07/19 | 3,070 | 3,080 | 2,960 | 2,970 | 110,300 |
| 2006/07/18 | 3,080 | 3,100 | 3,040 | 3,070 | 80,800 |
| 2006/07/14 | 3,100 | 3,120 | 3,010 | 3,060 | 106,300 |
| 2006/07/13 | 3,030 | 3,150 | 2,985 | 3,110 | 116,100 |
| 2006/07/12 | 3,160 | 3,160 | 3,060 | 3,080 | 80,100 |
| 2006/07/11 | 3,190 | 3,200 | 3,150 | 3,170 | 41,600 |
| 2006/07/10 | 3,110 | 3,180 | 3,110 | 3,180 | 77,100 |
| 2006/07/07 | 3,180 | 3,180 | 3,100 | 3,120 | 58,300 |
| 2006/07/06 | 3,150 | 3,160 | 3,100 | 3,140 | 84,900 |
| 2006/07/05 | 3,100 | 3,120 | 3,070 | 3,100 | 63,900 |
| 2006/07/04 | 3,070 | 3,110 | 3,050 | 3,080 | 45,500 |
| 2006/07/03 | 3,050 | 3,150 | 3,030 | 3,030 | 58,500 |
| 2006/06/30 | 3,010 | 3,050 | 3,000 | 3,010 | 52,700 |
| 2006/06/29 | 2,970 | 3,020 | 2,945 | 2,970 | 89,400 |
| 2006/06/28 | 2,975 | 3,020 | 2,975 | 3,000 | 99,600 |
| 2006/06/27 | 3,020 | 3,050 | 2,990 | 3,020 | 93,000 |
| 2006/06/26 | 3,020 | 3,030 | 2,985 | 3,010 | 66,000 |
| 2006/06/23 | 2,930 | 2,975 | 2,915 | 2,975 | 84,300 |
| 2006/06/22 | 2,905 | 2,935 | 2,875 | 2,930 | 73,900 |
| 2006/06/21 | 2,900 | 2,920 | 2,860 | 2,910 | 81,900 |
| 2006/06/20 | 2,915 | 2,920 | 2,870 | 2,900 | 44,200 |
| 2006/06/19 | 2,880 | 2,920 | 2,870 | 2,920 | 42,500 |
| 2006/06/16 | 2,850 | 2,900 | 2,845 | 2,880 | 173,500 |
| 2006/06/15 | 2,770 | 2,865 | 2,760 | 2,820 | 64,800 |
| 2006/06/14 | 2,825 | 2,835 | 2,745 | 2,810 | 126,900 |
| 2006/06/13 | 2,875 | 2,920 | 2,830 | 2,830 | 62,800 |
| 2006/06/12 | 2,830 | 2,950 | 2,830 | 2,915 | 51,100 |
| 2006/06/09 | 2,870 | 2,910 | 2,810 | 2,815 | 143,700 |
| 2006/06/08 | 2,970 | 2,970 | 2,905 | 2,905 | 75,400 |
| 2006/06/07 | 2,980 | 3,020 | 2,915 | 2,965 | 78,500 |
| 2006/06/06 | 3,050 | 3,060 | 3,010 | 3,010 | 38,600 |
| 2006/06/05 | 3,100 | 3,100 | 3,040 | 3,050 | 58,700 |
| 2006/06/02 | 3,080 | 3,100 | 3,060 | 3,100 | 79,100 |
| 2006/06/01 | 3,110 | 3,110 | 3,080 | 3,090 | 51,700 |
| 2006/05/31 | 3,100 | 3,130 | 3,090 | 3,100 | 48,800 |
| 2006/05/30 | 3,160 | 3,190 | 3,120 | 3,130 | 42,200 |
| 2006/05/29 | 3,220 | 3,240 | 3,130 | 3,150 | 66,100 |
| 2006/05/26 | 3,130 | 3,190 | 3,130 | 3,150 | 51,200 |
| 2006/05/25 | 3,140 | 3,180 | 3,100 | 3,110 | 45,200 |
| 2006/05/24 | 3,140 | 3,160 | 3,090 | 3,140 | 67,700 |
| 2006/05/23 | 3,180 | 3,200 | 3,140 | 3,140 | 34,300 |
| 2006/05/22 | 3,220 | 3,250 | 3,180 | 3,180 | 41,200 |
| 2006/05/19 | 3,200 | 3,220 | 3,190 | 3,200 | 78,400 |
| 2006/05/18 | 3,210 | 3,270 | 3,170 | 3,250 | 164,700 |
| 2006/05/17 | 3,270 | 3,360 | 3,230 | 3,280 | 90,100 |
| 2006/05/16 | 3,360 | 3,360 | 3,270 | 3,270 | 66,200 |
| 2006/05/15 | 3,380 | 3,430 | 3,360 | 3,380 | 63,100 |
| 2006/05/12 | 3,430 | 3,430 | 3,390 | 3,400 | 67,600 |
| 2006/05/11 | 3,410 | 3,440 | 3,390 | 3,420 | 46,100 |
| 2006/05/10 | 3,450 | 3,460 | 3,440 | 3,450 | 29,600 |
| 2006/05/09 | 3,450 | 3,470 | 3,420 | 3,450 | 35,900 |
| 2006/05/08 | 3,490 | 3,490 | 3,430 | 3,440 | 43,200 |
| 2006/05/02 | 3,450 | 3,480 | 3,440 | 3,470 | 38,100 |
| 2006/05/01 | 3,450 | 3,520 | 3,430 | 3,450 | 42,800 |
| 2006/04/28 | 3,410 | 3,430 | 3,360 | 3,400 | 48,000 |
| 2006/04/27 | 3,470 | 3,480 | 3,400 | 3,430 | 34,300 |
| 2006/04/26 | 3,490 | 3,500 | 3,410 | 3,450 | 25,800 |
| 2006/04/25 | 3,490 | 3,520 | 3,420 | 3,490 | 56,900 |
| 2006/04/24 | 3,560 | 3,590 | 3,390 | 3,390 | 66,900 |
| 2006/04/21 | 3,560 | 3,610 | 3,530 | 3,610 | 26,200 |
| 2006/04/20 | 3,580 | 3,600 | 3,530 | 3,530 | 31,300 |
| 2006/04/19 | 3,620 | 3,620 | 3,540 | 3,540 | 41,900 |
| 2006/04/18 | 3,590 | 3,590 | 3,540 | 3,580 | 39,800 |
| 2006/04/17 | 3,560 | 3,610 | 3,550 | 3,570 | 63,100 |
| 2006/04/14 | 3,590 | 3,600 | 3,550 | 3,560 | 45,200 |
| 2006/04/13 | 3,530 | 3,560 | 3,530 | 3,540 | 81,600 |
| 2006/04/12 | 3,520 | 3,550 | 3,510 | 3,520 | 81,600 |
| 2006/04/11 | 3,510 | 3,550 | 3,490 | 3,500 | 25,200 |
| 2006/04/10 | 3,550 | 3,550 | 3,510 | 3,540 | 54,600 |
| 2006/04/07 | 3,550 | 3,550 | 3,490 | 3,530 | 73,600 |
| 2006/04/06 | 3,500 | 3,540 | 3,480 | 3,510 | 90,600 |
| 2006/04/05 | 3,480 | 3,510 | 3,460 | 3,460 | 96,600 |
| 2006/04/04 | 3,460 | 3,480 | 3,460 | 3,470 | 35,100 |
| 2006/04/03 | 3,480 | 3,510 | 3,460 | 3,480 | 55,500 |
| 2006/03/31 | 3,540 | 3,540 | 3,480 | 3,490 | 51,900 |
| 2006/03/30 | 3,500 | 3,520 | 3,490 | 3,500 | 37,200 |
| 2006/03/29 | 3,470 | 3,500 | 3,450 | 3,460 | 41,900 |
| 2006/03/28 | 3,520 | 3,530 | 3,430 | 3,450 | 41,400 |
| 2006/03/27 | 3,500 | 3,500 | 3,480 | 3,500 | 37,600 |
| 2006/03/24 | 3,490 | 3,520 | 3,480 | 3,500 | 27,900 |
| 2006/03/23 | 3,570 | 3,580 | 3,480 | 3,520 | 72,100 |
| 2006/03/22 | 3,530 | 3,570 | 3,530 | 3,550 | 55,200 |
| 2006/03/20 | 3,500 | 3,550 | 3,460 | 3,530 | 50,600 |
| 2006/03/17 | 3,460 | 3,470 | 3,430 | 3,470 | 22,800 |
| 2006/03/16 | 3,530 | 3,530 | 3,420 | 3,430 | 57,900 |
| 2006/03/15 | 3,460 | 3,530 | 3,460 | 3,530 | 51,500 |
| 2006/03/14 | 3,570 | 3,570 | 3,480 | 3,500 | 64,900 |
| 2006/03/13 | 3,450 | 3,530 | 3,450 | 3,520 | 58,600 |
| 2006/03/10 | 3,480 | 3,480 | 3,410 | 3,410 | 61,400 |
| 2006/03/09 | 3,400 | 3,480 | 3,400 | 3,470 | 52,400 |
| 2006/03/08 | 3,410 | 3,450 | 3,390 | 3,400 | 44,500 |
| 2006/03/07 | 3,450 | 3,490 | 3,430 | 3,460 | 53,200 |
| 2006/03/06 | 3,450 | 3,470 | 3,410 | 3,420 | 55,400 |
| 2006/03/03 | 3,430 | 3,430 | 3,400 | 3,400 | 78,200 |
| 2006/03/02 | 3,400 | 3,420 | 3,380 | 3,380 | 120,000 |
| 2006/03/01 | 3,420 | 3,450 | 3,380 | 3,410 | 67,900 |
| 2006/02/28 | 3,370 | 3,420 | 3,370 | 3,400 | 98,400 |
| 2006/02/27 | 3,420 | 3,460 | 3,380 | 3,380 | 61,300 |
| 2006/02/24 | 3,460 | 3,460 | 3,370 | 3,420 | 67,200 |
| 2006/02/23 | 3,370 | 3,440 | 3,370 | 3,410 | 49,900 |
| 2006/02/22 | 3,410 | 3,430 | 3,370 | 3,380 | 92,300 |
| 2006/02/21 | 3,500 | 3,500 | 3,340 | 3,400 | 68,300 |
| 2006/02/20 | 3,400 | 3,540 | 3,390 | 3,490 | 94,600 |
| 2006/02/17 | 3,310 | 3,420 | 3,310 | 3,370 | 84,800 |
| 2006/02/16 | 3,350 | 3,400 | 3,310 | 3,340 | 45,900 |
| 2006/02/15 | 3,380 | 3,400 | 3,330 | 3,350 | 74,600 |
| 2006/02/14 | 3,430 | 3,490 | 3,310 | 3,330 | 119,100 |
| 2006/02/13 | 3,560 | 3,560 | 3,440 | 3,450 | 97,800 |
| 2006/02/10 | 3,560 | 3,610 | 3,530 | 3,550 | 40,400 |
| 2006/02/09 | 3,640 | 3,640 | 3,540 | 3,540 | 39,200 |
| 2006/02/08 | 3,530 | 3,600 | 3,480 | 3,560 | 164,600 |
| 2006/02/07 | 3,720 | 3,750 | 3,610 | 3,680 | 72,600 |
| 2006/02/06 | 3,750 | 3,760 | 3,710 | 3,710 | 53,500 |
| 2006/02/03 | 3,830 | 3,830 | 3,740 | 3,750 | 23,000 |
| 2006/02/02 | 3,820 | 3,860 | 3,800 | 3,830 | 44,600 |
| 2006/02/01 | 3,800 | 3,810 | 3,750 | 3,760 | 35,500 |
| 2006/01/31 | 3,830 | 3,880 | 3,740 | 3,810 | 71,200 |
| 2006/01/30 | 3,900 | 3,980 | 3,870 | 3,930 | 74,900 |
| 2006/01/27 | 3,800 | 3,850 | 3,780 | 3,850 | 43,000 |
| 2006/01/26 | 3,750 | 3,810 | 3,690 | 3,740 | 66,300 |
| 2006/01/25 | 3,670 | 3,730 | 3,630 | 3,680 | 43,400 |
| 2006/01/24 | 3,620 | 3,700 | 3,620 | 3,670 | 50,300 |
| 2006/01/23 | 3,600 | 3,780 | 3,600 | 3,600 | 50,800 |
| 2006/01/20 | 3,770 | 3,840 | 3,760 | 3,760 | 44,100 |
| 2006/01/19 | 3,750 | 3,880 | 3,720 | 3,750 | 147,500 |
| 2006/01/18 | 3,770 | 3,790 | 3,670 | 3,780 | 148,800 |
| 2006/01/17 | 3,830 | 3,830 | 3,620 | 3,670 | 108,900 |
| 2006/01/16 | 3,810 | 3,810 | 3,750 | 3,790 | 60,100 |
| 2006/01/13 | 3,740 | 3,810 | 3,690 | 3,760 | 99,000 |
| 2006/01/12 | 3,690 | 3,770 | 3,680 | 3,730 | 148,900 |
| 2006/01/11 | 3,620 | 3,680 | 3,610 | 3,670 | 55,600 |
| 2006/01/10 | 3,640 | 3,660 | 3,610 | 3,620 | 62,000 |
| 2006/01/06 | 3,600 | 3,630 | 3,580 | 3,610 | 42,100 |
| 2006/01/05 | 3,630 | 3,680 | 3,630 | 3,630 | 71,400 |
| 2006/01/04 | 3,650 | 3,670 | 3,610 | 3,630 | 22,100 |