ユニ・チャーム(8113)の株価時系列情報
ユニ・チャーム(8113)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 | 7,060 | 7,080 | 7,000 | 7,070 | 84,700 |
| 2006/12/28 | 6,970 | 7,060 | 6,960 | 7,030 | 202,500 |
| 2006/12/27 | 7,050 | 7,160 | 6,990 | 7,000 | 139,300 |
| 2006/12/26 | 7,010 | 7,150 | 7,010 | 7,070 | 204,700 |
| 2006/12/25 | 6,910 | 7,140 | 6,870 | 7,040 | 356,701 |
| 2006/12/22 | 6,740 | 7,040 | 6,700 | 6,890 | 513,701 |
| 2006/12/21 | 6,830 | 6,830 | 6,690 | 6,740 | 214,700 |
| 2006/12/20 | 6,600 | 6,860 | 6,600 | 6,770 | 531,101 |
| 2006/12/19 | 6,570 | 6,570 | 6,510 | 6,530 | 94,000 |
| 2006/12/18 | 6,520 | 6,560 | 6,450 | 6,560 | 97,100 |
| 2006/12/15 | 6,540 | 6,570 | 6,490 | 6,530 | 131,700 |
| 2006/12/14 | 6,620 | 6,620 | 6,540 | 6,580 | 109,500 |
| 2006/12/13 | 6,580 | 6,640 | 6,560 | 6,590 | 151,000 |
| 2006/12/12 | 6,610 | 6,610 | 6,510 | 6,560 | 83,100 |
| 2006/12/11 | 6,590 | 6,590 | 6,500 | 6,580 | 79,100 |
| 2006/12/08 | 6,540 | 6,610 | 6,520 | 6,530 | 195,200 |
| 2006/12/07 | 6,520 | 6,540 | 6,470 | 6,510 | 199,500 |
| 2006/12/06 | 6,550 | 6,620 | 6,540 | 6,590 | 134,900 |
| 2006/12/05 | 6,510 | 6,570 | 6,480 | 6,540 | 143,100 |
| 2006/12/04 | 6,560 | 6,570 | 6,420 | 6,560 | 122,900 |
| 2006/12/01 | 6,550 | 6,670 | 6,520 | 6,550 | 233,800 |
| 2006/11/30 | 6,490 | 6,540 | 6,450 | 6,540 | 187,000 |
| 2006/11/29 | 6,500 | 6,540 | 6,440 | 6,530 | 109,100 |
| 2006/11/28 | 6,410 | 6,500 | 6,350 | 6,480 | 164,600 |
| 2006/11/27 | 6,250 | 6,420 | 6,250 | 6,410 | 114,500 |
| 2006/11/24 | 6,350 | 6,350 | 6,220 | 6,330 | 156,900 |
| 2006/11/22 | 6,200 | 6,340 | 6,180 | 6,340 | 256,001 |
| 2006/11/21 | 6,130 | 6,340 | 6,090 | 6,330 | 345,701 |
| 2006/11/20 | 6,170 | 6,230 | 6,040 | 6,120 | 196,300 |
| 2006/11/17 | 6,180 | 6,220 | 6,150 | 6,190 | 123,500 |
| 2006/11/16 | 6,300 | 6,310 | 6,180 | 6,180 | 211,800 |
| 2006/11/15 | 6,390 | 6,400 | 6,290 | 6,300 | 177,800 |
| 2006/11/14 | 6,390 | 6,440 | 6,290 | 6,390 | 251,901 |
| 2006/11/13 | 6,230 | 6,230 | 6,150 | 6,210 | 172,900 |
| 2006/11/10 | 6,360 | 6,380 | 6,270 | 6,290 | 222,200 |
| 2006/11/09 | 6,310 | 6,350 | 6,280 | 6,350 | 201,900 |
| 2006/11/08 | 6,410 | 6,440 | 6,320 | 6,320 | 158,200 |
| 2006/11/07 | 6,510 | 6,510 | 6,400 | 6,420 | 141,400 |
| 2006/11/06 | 6,360 | 6,440 | 6,330 | 6,430 | 224,300 |
| 2006/11/02 | 6,580 | 6,580 | 6,390 | 6,460 | 304,101 |
| 2006/11/01 | 6,600 | 6,600 | 6,490 | 6,590 | 180,800 |
| 2006/10/31 | 6,570 | 6,590 | 6,510 | 6,510 | 215,800 |
| 2006/10/30 | 6,450 | 6,520 | 6,400 | 6,450 | 171,800 |
| 2006/10/27 | 6,580 | 6,630 | 6,460 | 6,530 | 362,701 |
| 2006/10/26 | 6,660 | 6,660 | 6,530 | 6,650 | 167,900 |
| 2006/10/25 | 6,730 | 6,730 | 6,590 | 6,590 | 211,400 |
| 2006/10/24 | 6,810 | 6,820 | 6,620 | 6,680 | 278,101 |
| 2006/10/23 | 6,660 | 6,710 | 6,600 | 6,710 | 188,300 |
| 2006/10/20 | 6,600 | 6,650 | 6,580 | 6,630 | 168,000 |
| 2006/10/19 | 6,670 | 6,670 | 6,560 | 6,590 | 298,801 |
| 2006/10/18 | 6,770 | 6,790 | 6,510 | 6,660 | 1,077,902 |
| 2006/10/17 | 6,910 | 6,940 | 6,860 | 6,940 | 224,000 |
| 2006/10/16 | 6,850 | 6,920 | 6,840 | 6,910 | 205,200 |
| 2006/10/13 | 6,590 | 6,810 | 6,590 | 6,770 | 319,401 |
| 2006/10/12 | 6,700 | 6,720 | 6,580 | 6,600 | 164,800 |
| 2006/10/11 | 6,720 | 6,750 | 6,600 | 6,600 | 170,400 |
| 2006/10/10 | 6,750 | 6,820 | 6,730 | 6,760 | 446,901 |
| 2006/10/06 | 6,640 | 6,680 | 6,600 | 6,670 | 248,000 |
| 2006/10/05 | 6,590 | 6,670 | 6,560 | 6,630 | 192,000 |
| 2006/10/04 | 6,540 | 6,620 | 6,420 | 6,450 | 207,500 |
| 2006/10/03 | 6,520 | 6,540 | 6,410 | 6,450 | 296,501 |
| 2006/10/02 | 6,510 | 6,630 | 6,500 | 6,620 | 336,701 |
| 2006/09/29 | 6,500 | 6,580 | 6,470 | 6,560 | 387,201 |
| 2006/09/28 | 6,410 | 6,410 | 6,370 | 6,400 | 218,400 |
| 2006/09/27 | 6,330 | 6,330 | 6,260 | 6,310 | 137,500 |
| 2006/09/26 | 6,380 | 6,400 | 6,230 | 6,250 | 136,000 |
| 2006/09/25 | 6,310 | 6,400 | 6,250 | 6,300 | 278,601 |
| 2006/09/22 | 6,330 | 6,390 | 6,250 | 6,280 | 292,701 |
| 2006/09/21 | 6,380 | 6,430 | 6,340 | 6,390 | 387,101 |
| 2006/09/20 | 6,450 | 6,510 | 6,380 | 6,480 | 358,101 |
| 2006/09/19 | 6,610 | 6,640 | 6,470 | 6,610 | 442,001 |
| 2006/09/15 | 6,710 | 6,750 | 6,640 | 6,710 | 187,800 |
| 2006/09/14 | 6,600 | 6,750 | 6,580 | 6,720 | 213,600 |
| 2006/09/13 | 6,650 | 6,730 | 6,650 | 6,700 | 260,501 |
| 2006/09/12 | 6,580 | 6,660 | 6,580 | 6,610 | 282,601 |
| 2006/09/11 | 6,470 | 6,540 | 6,440 | 6,480 | 83,900 |
| 2006/09/08 | 6,410 | 6,570 | 6,410 | 6,550 | 253,601 |
| 2006/09/07 | 6,620 | 6,630 | 6,460 | 6,510 | 156,600 |
| 2006/09/06 | 6,670 | 6,670 | 6,600 | 6,620 | 108,500 |
| 2006/09/05 | 6,720 | 6,720 | 6,580 | 6,660 | 222,800 |
| 2006/09/04 | 6,690 | 6,800 | 6,670 | 6,740 | 313,101 |
| 2006/09/01 | 6,550 | 6,610 | 6,530 | 6,580 | 131,800 |
| 2006/08/31 | 6,480 | 6,570 | 6,440 | 6,570 | 158,200 |
| 2006/08/30 | 6,500 | 6,530 | 6,490 | 6,530 | 74,800 |
| 2006/08/29 | 6,500 | 6,520 | 6,410 | 6,450 | 113,500 |
| 2006/08/28 | 6,480 | 6,490 | 6,410 | 6,430 | 59,600 |
| 2006/08/25 | 6,530 | 6,550 | 6,460 | 6,460 | 121,100 |
| 2006/08/24 | 6,550 | 6,550 | 6,510 | 6,520 | 206,800 |
| 2006/08/23 | 6,530 | 6,570 | 6,520 | 6,550 | 231,800 |
| 2006/08/22 | 6,430 | 6,530 | 6,400 | 6,500 | 300,201 |
| 2006/08/21 | 6,370 | 6,440 | 6,370 | 6,390 | 128,400 |
| 2006/08/18 | 6,300 | 6,390 | 6,260 | 6,370 | 171,400 |
| 2006/08/17 | 6,400 | 6,440 | 6,390 | 6,400 | 173,400 |
| 2006/08/16 | 6,440 | 6,450 | 6,340 | 6,390 | 268,301 |
| 2006/08/15 | 6,360 | 6,460 | 6,360 | 6,460 | 237,100 |
| 2006/08/14 | 6,210 | 6,390 | 6,210 | 6,390 | 136,300 |
| 2006/08/11 | 6,310 | 6,330 | 6,260 | 6,280 | 155,600 |
| 2006/08/10 | 6,300 | 6,360 | 6,300 | 6,310 | 118,600 |
| 2006/08/09 | 6,290 | 6,300 | 6,230 | 6,270 | 196,500 |
| 2006/08/08 | 6,160 | 6,320 | 6,160 | 6,280 | 238,200 |
| 2006/08/07 | 6,240 | 6,300 | 6,210 | 6,210 | 162,400 |
| 2006/08/04 | 6,240 | 6,250 | 6,200 | 6,220 | 167,100 |
| 2006/08/03 | 6,330 | 6,330 | 6,180 | 6,240 | 261,601 |
| 2006/08/02 | 6,470 | 6,480 | 6,250 | 6,330 | 425,201 |
| 2006/08/01 | 6,440 | 6,530 | 6,360 | 6,510 | 605,701 |
| 2006/07/31 | 6,300 | 6,350 | 6,270 | 6,350 | 329,801 |
| 2006/07/28 | 6,370 | 6,440 | 6,130 | 6,180 | 569,101 |
| 2006/07/27 | 6,370 | 6,380 | 6,320 | 6,360 | 496,101 |
| 2006/07/26 | 6,370 | 6,400 | 6,290 | 6,320 | 198,900 |
| 2006/07/25 | 6,390 | 6,400 | 6,300 | 6,330 | 102,600 |
| 2006/07/24 | 6,200 | 6,330 | 6,190 | 6,300 | 108,500 |
| 2006/07/21 | 6,360 | 6,390 | 6,260 | 6,290 | 164,100 |
| 2006/07/20 | 6,310 | 6,440 | 6,230 | 6,370 | 341,401 |
| 2006/07/19 | 6,090 | 6,170 | 6,000 | 6,110 | 425,701 |
| 2006/07/18 | 6,220 | 6,280 | 6,170 | 6,190 | 385,101 |
| 2006/07/14 | 6,400 | 6,480 | 6,350 | 6,420 | 183,500 |
| 2006/07/13 | 6,330 | 6,470 | 6,320 | 6,400 | 251,201 |
| 2006/07/12 | 6,530 | 6,580 | 6,450 | 6,530 | 285,001 |
| 2006/07/11 | 6,580 | 6,670 | 6,520 | 6,640 | 246,300 |
| 2006/07/10 | 6,440 | 6,660 | 6,440 | 6,650 | 444,501 |
| 2006/07/07 | 6,370 | 6,420 | 6,270 | 6,360 | 202,100 |
| 2006/07/06 | 6,440 | 6,440 | 6,250 | 6,330 | 194,200 |
| 2006/07/05 | 6,460 | 6,480 | 6,370 | 6,430 | 147,600 |
| 2006/07/04 | 6,380 | 6,530 | 6,370 | 6,480 | 389,601 |
| 2006/07/03 | 6,350 | 6,470 | 6,240 | 6,260 | 265,101 |
| 2006/06/30 | 6,200 | 6,320 | 6,150 | 6,320 | 442,201 |
| 2006/06/29 | 5,900 | 6,000 | 5,870 | 5,940 | 257,501 |
| 2006/06/28 | 6,000 | 6,060 | 5,920 | 5,950 | 204,800 |
| 2006/06/27 | 6,060 | 6,090 | 6,020 | 6,060 | 161,000 |
| 2006/06/26 | 6,050 | 6,140 | 5,990 | 6,100 | 277,601 |
| 2006/06/23 | 6,080 | 6,080 | 5,940 | 6,010 | 183,800 |
| 2006/06/22 | 6,170 | 6,180 | 6,030 | 6,060 | 321,801 |
| 2006/06/21 | 6,050 | 6,070 | 5,980 | 6,070 | 200,600 |
| 2006/06/20 | 5,950 | 6,040 | 5,940 | 6,020 | 205,500 |
| 2006/06/19 | 6,000 | 6,080 | 5,950 | 5,980 | 299,901 |
| 2006/06/16 | 6,080 | 6,140 | 5,970 | 6,010 | 429,801 |
| 2006/06/15 | 6,080 | 6,090 | 5,950 | 5,980 | 445,301 |
| 2006/06/14 | 5,860 | 5,970 | 5,800 | 5,920 | 337,701 |
| 2006/06/13 | 6,000 | 6,030 | 5,960 | 5,960 | 250,401 |
| 2006/06/12 | 6,030 | 6,200 | 5,970 | 6,080 | 362,001 |
| 2006/06/09 | 6,140 | 6,180 | 5,860 | 5,980 | 523,301 |
| 2006/06/08 | 6,340 | 6,410 | 6,120 | 6,130 | 346,201 |
| 2006/06/07 | 6,400 | 6,490 | 6,280 | 6,290 | 295,301 |
| 2006/06/06 | 6,400 | 6,410 | 6,300 | 6,340 | 218,400 |
| 2006/06/05 | 6,490 | 6,600 | 6,390 | 6,500 | 630,901 |
| 2006/06/02 | 6,290 | 6,350 | 6,150 | 6,290 | 486,201 |
| 2006/06/01 | 6,250 | 6,260 | 6,160 | 6,190 | 189,100 |
| 2006/05/31 | 6,170 | 6,270 | 6,100 | 6,230 | 428,301 |
| 2006/05/30 | 6,290 | 6,290 | 6,150 | 6,170 | 198,300 |
| 2006/05/29 | 6,290 | 6,340 | 6,180 | 6,230 | 218,500 |
| 2006/05/26 | 6,280 | 6,350 | 6,250 | 6,300 | 235,700 |
| 2006/05/25 | 6,300 | 6,320 | 6,230 | 6,280 | 270,401 |
| 2006/05/24 | 6,330 | 6,330 | 6,140 | 6,260 | 590,501 |
| 2006/05/23 | 6,150 | 6,230 | 6,080 | 6,130 | 375,801 |
| 2006/05/22 | 6,200 | 6,310 | 6,090 | 6,160 | 496,701 |
| 2006/05/19 | 6,270 | 6,270 | 6,130 | 6,190 | 348,801 |
| 2006/05/18 | 6,150 | 6,200 | 5,960 | 6,170 | 593,201 |
| 2006/05/17 | 6,350 | 6,390 | 6,220 | 6,280 | 375,901 |
| 2006/05/16 | 6,490 | 6,590 | 6,370 | 6,420 | 360,701 |
| 2006/05/15 | 6,540 | 6,600 | 6,450 | 6,490 | 252,501 |
| 2006/05/12 | 6,420 | 6,550 | 6,300 | 6,460 | 309,601 |
| 2006/05/11 | 6,620 | 6,700 | 6,520 | 6,570 | 191,000 |
| 2006/05/10 | 6,800 | 6,800 | 6,630 | 6,630 | 290,701 |
| 2006/05/09 | 6,700 | 6,800 | 6,660 | 6,660 | 343,201 |
| 2006/05/08 | 6,670 | 6,720 | 6,640 | 6,670 | 370,401 |
| 2006/05/02 | 6,670 | 6,730 | 6,610 | 6,700 | 202,100 |
| 2006/05/01 | 6,580 | 6,720 | 6,520 | 6,680 | 346,601 |
| 2006/04/28 | 6,520 | 6,540 | 6,350 | 6,530 | 627,701 |
| 2006/04/27 | 6,590 | 6,700 | 6,540 | 6,590 | 544,601 |
| 2006/04/26 | 6,390 | 6,450 | 6,330 | 6,390 | 329,101 |
| 2006/04/25 | 6,280 | 6,380 | 6,210 | 6,320 | 302,901 |
| 2006/04/24 | 6,450 | 6,470 | 6,240 | 6,270 | 321,101 |
| 2006/04/21 | 6,260 | 6,390 | 6,200 | 6,350 | 336,701 |
| 2006/04/20 | 6,220 | 6,250 | 6,150 | 6,180 | 263,401 |
| 2006/04/19 | 6,330 | 6,350 | 6,100 | 6,120 | 381,901 |
| 2006/04/18 | 6,070 | 6,110 | 6,000 | 6,080 | 195,200 |
| 2006/04/17 | 6,140 | 6,140 | 6,040 | 6,090 | 214,300 |
| 2006/04/14 | 6,200 | 6,280 | 6,170 | 6,200 | 141,200 |
| 2006/04/13 | 6,300 | 6,350 | 6,150 | 6,270 | 268,601 |
| 2006/04/12 | 6,390 | 6,390 | 6,250 | 6,270 | 143,600 |
| 2006/04/11 | 6,440 | 6,520 | 6,380 | 6,390 | 290,501 |
| 2006/04/10 | 6,320 | 6,450 | 6,320 | 6,400 | 168,300 |
| 2006/04/07 | 6,360 | 6,560 | 6,320 | 6,400 | 565,101 |
| 2006/04/06 | 6,280 | 6,330 | 6,260 | 6,280 | 268,301 |
| 2006/04/05 | 6,340 | 6,420 | 6,250 | 6,250 | 563,401 |
| 2006/04/04 | 6,400 | 6,400 | 6,200 | 6,260 | 946,302 |
| 2006/04/03 | 6,360 | 6,780 | 6,330 | 6,560 | 1,584,403 |
| 2006/03/31 | 5,780 | 5,850 | 5,710 | 5,780 | 326,301 |
| 2006/03/30 | 5,800 | 5,930 | 5,800 | 5,840 | 289,201 |
| 2006/03/29 | 5,690 | 5,830 | 5,660 | 5,800 | 529,001 |
| 2006/03/28 | 5,640 | 5,650 | 5,530 | 5,570 | 224,000 |
| 2006/03/27 | 5,720 | 5,760 | 5,630 | 5,650 | 235,000 |
| 2006/03/24 | 5,820 | 5,840 | 5,720 | 5,760 | 77,100 |
| 2006/03/23 | 5,880 | 5,890 | 5,750 | 5,760 | 143,100 |
| 2006/03/22 | 5,850 | 5,940 | 5,820 | 5,920 | 176,900 |
| 2006/03/20 | 5,680 | 5,900 | 5,680 | 5,850 | 166,700 |
| 2006/03/17 | 5,670 | 5,730 | 5,620 | 5,720 | 117,700 |
| 2006/03/16 | 5,630 | 5,690 | 5,590 | 5,590 | 118,500 |
| 2006/03/15 | 5,730 | 5,730 | 5,650 | 5,690 | 115,400 |
| 2006/03/14 | 5,780 | 5,780 | 5,670 | 5,720 | 207,800 |
| 2006/03/13 | 5,720 | 5,770 | 5,720 | 5,770 | 75,200 |
| 2006/03/10 | 5,710 | 5,740 | 5,660 | 5,710 | 252,501 |
| 2006/03/09 | 5,730 | 5,790 | 5,660 | 5,770 | 83,300 |
| 2006/03/08 | 5,790 | 5,790 | 5,600 | 5,720 | 256,301 |
| 2006/03/07 | 5,830 | 5,860 | 5,780 | 5,780 | 205,900 |
| 2006/03/06 | 5,840 | 5,850 | 5,700 | 5,830 | 246,600 |
| 2006/03/03 | 5,780 | 5,850 | 5,750 | 5,830 | 223,200 |
| 2006/03/02 | 5,820 | 5,830 | 5,800 | 5,800 | 158,700 |
| 2006/03/01 | 5,800 | 5,870 | 5,710 | 5,820 | 354,501 |
| 2006/02/28 | 5,800 | 5,800 | 5,700 | 5,790 | 244,200 |
| 2006/02/27 | 5,620 | 5,770 | 5,620 | 5,710 | 353,901 |
| 2006/02/24 | 5,500 | 5,560 | 5,470 | 5,540 | 89,100 |
| 2006/02/23 | 5,410 | 5,520 | 5,400 | 5,490 | 108,000 |
| 2006/02/22 | 5,420 | 5,530 | 5,420 | 5,420 | 161,100 |
| 2006/02/21 | 5,450 | 5,540 | 5,310 | 5,500 | 236,800 |
| 2006/02/20 | 5,560 | 5,570 | 5,410 | 5,440 | 246,200 |
| 2006/02/17 | 5,480 | 5,610 | 5,440 | 5,470 | 436,501 |
| 2006/02/16 | 5,420 | 5,450 | 5,360 | 5,420 | 134,000 |
| 2006/02/15 | 5,410 | 5,520 | 5,320 | 5,460 | 285,501 |
| 2006/02/14 | 5,400 | 5,450 | 5,300 | 5,340 | 168,000 |
| 2006/02/13 | 5,370 | 5,470 | 5,340 | 5,350 | 236,000 |
| 2006/02/10 | 5,410 | 5,450 | 5,330 | 5,440 | 279,001 |
| 2006/02/09 | 5,450 | 5,490 | 5,370 | 5,400 | 295,901 |
| 2006/02/08 | 5,470 | 5,520 | 5,370 | 5,470 | 502,501 |
| 2006/02/07 | 5,530 | 5,570 | 5,450 | 5,560 | 374,001 |
| 2006/02/06 | 5,610 | 5,620 | 5,490 | 5,560 | 375,401 |
| 2006/02/03 | 5,630 | 5,630 | 5,570 | 5,600 | 340,501 |
| 2006/02/02 | 5,500 | 5,620 | 5,470 | 5,620 | 332,701 |
| 2006/02/01 | 5,540 | 5,550 | 5,460 | 5,470 | 307,501 |
| 2006/01/31 | 5,570 | 5,580 | 5,490 | 5,540 | 478,601 |
| 2006/01/30 | 5,470 | 5,580 | 5,470 | 5,530 | 218,400 |
| 2006/01/27 | 5,460 | 5,490 | 5,430 | 5,450 | 477,401 |
| 2006/01/26 | 5,430 | 5,490 | 5,410 | 5,430 | 418,801 |
| 2006/01/25 | 5,590 | 5,620 | 5,510 | 5,530 | 585,401 |
| 2006/01/24 | 5,650 | 5,660 | 5,580 | 5,620 | 248,600 |
| 2006/01/23 | 5,630 | 5,690 | 5,590 | 5,610 | 441,301 |
| 2006/01/20 | 5,570 | 5,700 | 5,470 | 5,620 | 336,101 |
| 2006/01/19 | 5,380 | 5,460 | 5,330 | 5,370 | 395,101 |
| 2006/01/18 | 5,410 | 5,490 | 5,160 | 5,380 | 702,501 |
| 2006/01/17 | 5,750 | 5,810 | 5,490 | 5,500 | 328,101 |
| 2006/01/16 | 5,920 | 5,920 | 5,810 | 5,850 | 290,801 |
| 2006/01/13 | 5,940 | 6,010 | 5,900 | 5,970 | 173,700 |
| 2006/01/12 | 6,040 | 6,040 | 5,910 | 5,990 | 217,100 |
| 2006/01/11 | 5,900 | 6,110 | 5,720 | 6,040 | 669,001 |
| 2006/01/10 | 5,640 | 5,980 | 5,620 | 5,930 | 663,201 |
| 2006/01/06 | 5,450 | 5,760 | 5,420 | 5,710 | 578,001 |
| 2006/01/05 | 5,390 | 5,400 | 5,360 | 5,400 | 292,201 |
| 2006/01/04 | 5,310 | 5,340 | 5,260 | 5,310 | 139,000 |