クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,200 | 6,200 | 5,890 | 5,890 | 606,800 |
| 2005/12/29 | 6,170 | 6,200 | 6,060 | 6,130 | 1,005,500 |
| 2005/12/28 | 6,120 | 6,330 | 6,060 | 6,290 | 774,600 |
| 2005/12/27 | 6,260 | 6,280 | 6,080 | 6,120 | 1,151,500 |
| 2005/12/26 | 5,900 | 6,550 | 5,870 | 6,250 | 1,559,100 |
| 2005/12/22 | 5,700 | 5,730 | 5,590 | 5,730 | 1,010,000 |
| 2005/12/21 | 5,460 | 5,660 | 5,460 | 5,650 | 1,180,000 |
| 2005/12/20 | 5,390 | 5,600 | 5,390 | 5,560 | 1,596,100 |
| 2005/12/19 | 5,260 | 5,380 | 5,200 | 5,380 | 861,900 |
| 2005/12/16 | 5,370 | 5,370 | 5,250 | 5,280 | 1,363,300 |
| 2005/12/15 | 5,260 | 5,360 | 5,200 | 5,280 | 1,401,300 |
| 2005/12/14 | 5,400 | 5,480 | 5,230 | 5,260 | 1,505,500 |
| 2005/12/13 | 5,280 | 5,400 | 5,270 | 5,380 | 1,061,400 |
| 2005/12/12 | 5,290 | 5,420 | 5,260 | 5,350 | 1,149,700 |
| 2005/12/09 | 5,110 | 5,310 | 5,110 | 5,200 | 3,937,000 |
| 2005/12/08 | 5,350 | 5,350 | 5,160 | 5,170 | 929,400 |
| 2005/12/07 | 5,210 | 5,370 | 5,190 | 5,340 | 1,125,800 |
| 2005/12/06 | 5,220 | 5,260 | 5,200 | 5,200 | 747,700 |
| 2005/12/05 | 5,260 | 5,310 | 5,210 | 5,280 | 1,143,000 |
| 2005/12/02 | 5,290 | 5,370 | 5,220 | 5,370 | 879,000 |
| 2005/12/01 | 5,170 | 5,210 | 5,110 | 5,190 | 918,600 |
| 2005/11/30 | 5,290 | 5,290 | 5,150 | 5,150 | 881,600 |
| 2005/11/29 | 5,310 | 5,320 | 5,230 | 5,290 | 432,500 |
| 2005/11/28 | 5,260 | 5,310 | 5,160 | 5,310 | 844,100 |
| 2005/11/25 | 5,190 | 5,240 | 5,150 | 5,200 | 838,900 |
| 2005/11/24 | 5,400 | 5,400 | 5,120 | 5,160 | 1,508,600 |
| 2005/11/22 | 5,540 | 5,540 | 5,360 | 5,380 | 1,140,200 |
| 2005/11/21 | 5,630 | 5,700 | 5,470 | 5,510 | 1,717,200 |
| 2005/11/18 | 5,580 | 5,750 | 5,470 | 5,730 | 1,536,600 |
| 2005/11/17 | 5,290 | 5,510 | 5,150 | 5,460 | 1,259,500 |
| 2005/11/16 | 5,070 | 5,220 | 5,030 | 5,210 | 1,347,100 |
| 2005/11/15 | 5,250 | 5,330 | 5,150 | 5,240 | 1,187,600 |
| 2005/11/14 | 5,580 | 5,590 | 5,270 | 5,350 | 762,300 |
| 2005/11/11 | 5,590 | 5,700 | 5,540 | 5,590 | 1,333,800 |
| 2005/11/10 | 5,420 | 5,510 | 5,320 | 5,490 | 1,116,400 |
| 2005/11/09 | 5,340 | 5,420 | 5,310 | 5,360 | 454,900 |
| 2005/11/08 | 5,430 | 5,530 | 5,350 | 5,370 | 678,300 |
| 2005/11/07 | 5,410 | 5,440 | 5,360 | 5,430 | 477,600 |
| 2005/11/04 | 5,470 | 5,490 | 5,340 | 5,450 | 944,200 |
| 2005/11/02 | 5,330 | 5,440 | 5,310 | 5,440 | 818,500 |
| 2005/11/01 | 5,260 | 5,320 | 5,220 | 5,310 | 650,600 |
| 2005/10/31 | 5,170 | 5,250 | 5,150 | 5,250 | 664,700 |
| 2005/10/28 | 5,200 | 5,220 | 5,100 | 5,140 | 1,308,500 |
| 2005/10/27 | 5,190 | 5,390 | 5,160 | 5,310 | 706,900 |
| 2005/10/26 | 5,130 | 5,240 | 5,120 | 5,220 | 662,400 |
| 2005/10/25 | 5,210 | 5,260 | 5,170 | 5,200 | 565,200 |
| 2005/10/24 | 5,200 | 5,240 | 5,150 | 5,190 | 444,100 |
| 2005/10/21 | 5,130 | 5,200 | 5,060 | 5,200 | 799,100 |
| 2005/10/20 | 5,100 | 5,190 | 5,070 | 5,120 | 1,104,600 |
| 2005/10/19 | 5,110 | 5,180 | 5,060 | 5,080 | 1,406,000 |
| 2005/10/18 | 5,200 | 5,200 | 5,110 | 5,200 | 879,200 |
| 2005/10/17 | 5,450 | 5,450 | 5,180 | 5,280 | 1,086,400 |
| 2005/10/14 | 5,390 | 5,400 | 5,260 | 5,310 | 2,138,400 |
| 2005/10/13 | 5,100 | 5,340 | 5,040 | 5,290 | 1,576,900 |
| 2005/10/12 | 5,000 | 5,230 | 4,990 | 5,130 | 1,854,500 |
| 2005/10/11 | 4,840 | 4,980 | 4,760 | 4,980 | 646,800 |
| 2005/10/07 | 4,770 | 4,930 | 4,650 | 4,790 | 975,700 |
| 2005/10/06 | 4,930 | 4,930 | 4,780 | 4,820 | 880,500 |
| 2005/10/05 | 5,000 | 5,000 | 4,830 | 4,920 | 679,100 |
| 2005/10/04 | 4,970 | 5,040 | 4,960 | 5,040 | 628,900 |
| 2005/10/03 | 5,000 | 5,030 | 4,930 | 4,960 | 734,900 |
| 2005/09/30 | 5,000 | 5,010 | 4,950 | 4,980 | 1,151,400 |
| 2005/09/29 | 4,740 | 5,170 | 4,720 | 5,060 | 2,715,600 |
| 2005/09/28 | 4,650 | 4,700 | 4,640 | 4,670 | 743,000 |
| 2005/09/27 | 4,650 | 4,710 | 4,630 | 4,690 | 1,055,900 |
| 2005/09/26 | 4,620 | 4,660 | 4,590 | 4,650 | 1,188,400 |
| 2005/09/22 | 4,650 | 4,680 | 4,610 | 4,670 | 849,000 |
| 2005/09/21 | 4,620 | 4,730 | 4,540 | 4,690 | 1,357,900 |
| 2005/09/20 | 4,480 | 4,640 | 4,470 | 4,610 | 1,113,600 |
| 2005/09/16 | 4,450 | 4,500 | 4,390 | 4,450 | 932,100 |
| 2005/09/15 | 4,360 | 4,440 | 4,340 | 4,420 | 960,000 |
| 2005/09/14 | 4,410 | 4,420 | 4,350 | 4,350 | 549,000 |
| 2005/09/13 | 4,430 | 4,450 | 4,370 | 4,440 | 790,000 |
| 2005/09/12 | 4,390 | 4,450 | 4,390 | 4,450 | 788,200 |
| 2005/09/09 | 4,360 | 4,370 | 4,280 | 4,370 | 2,964,600 |
| 2005/09/08 | 4,370 | 4,370 | 4,260 | 4,310 | 1,073,400 |
| 2005/09/07 | 4,410 | 4,410 | 4,310 | 4,320 | 492,200 |
| 2005/09/06 | 4,420 | 4,430 | 4,340 | 4,360 | 405,800 |
| 2005/09/05 | 4,400 | 4,430 | 4,370 | 4,380 | 549,800 |
| 2005/09/02 | 4,390 | 4,410 | 4,330 | 4,400 | 623,400 |
| 2005/09/01 | 4,330 | 4,400 | 4,330 | 4,370 | 628,200 |
| 2005/08/31 | 4,290 | 4,350 | 4,280 | 4,320 | 782,400 |
| 2005/08/30 | 4,340 | 4,390 | 4,310 | 4,380 | 373,500 |
| 2005/08/29 | 4,330 | 4,340 | 4,240 | 4,290 | 683,400 |
| 2005/08/26 | 4,390 | 4,410 | 4,350 | 4,390 | 450,800 |
| 2005/08/25 | 4,420 | 4,420 | 4,360 | 4,370 | 797,100 |
| 2005/08/24 | 4,330 | 4,470 | 4,330 | 4,410 | 943,700 |
| 2005/08/23 | 4,450 | 4,490 | 4,380 | 4,380 | 893,300 |
| 2005/08/22 | 4,310 | 4,530 | 4,310 | 4,480 | 1,294,000 |
| 2005/08/19 | 4,220 | 4,290 | 4,220 | 4,290 | 550,800 |
| 2005/08/18 | 4,270 | 4,340 | 4,260 | 4,280 | 606,900 |
| 2005/08/17 | 4,300 | 4,310 | 4,260 | 4,260 | 517,300 |
| 2005/08/16 | 4,380 | 4,380 | 4,260 | 4,300 | 926,700 |
| 2005/08/15 | 4,220 | 4,230 | 4,160 | 4,180 | 565,200 |
| 2005/08/12 | 4,200 | 4,280 | 4,170 | 4,270 | 1,572,700 |
| 2005/08/11 | 4,060 | 4,250 | 4,060 | 4,200 | 1,636,700 |
| 2005/08/10 | 3,960 | 4,020 | 3,950 | 3,990 | 1,017,000 |
| 2005/08/09 | 3,920 | 3,950 | 3,900 | 3,950 | 567,800 |
| 2005/08/08 | 3,830 | 4,050 | 3,800 | 3,950 | 2,505,200 |
| 2005/08/05 | 3,710 | 3,730 | 3,680 | 3,730 | 465,500 |
| 2005/08/04 | 3,760 | 3,770 | 3,710 | 3,720 | 463,900 |
| 2005/08/03 | 3,820 | 3,820 | 3,760 | 3,800 | 653,800 |
| 2005/08/02 | 3,790 | 3,800 | 3,760 | 3,770 | 535,700 |
| 2005/08/01 | 3,770 | 3,810 | 3,760 | 3,800 | 647,300 |
| 2005/07/29 | 3,760 | 3,770 | 3,720 | 3,750 | 484,500 |
| 2005/07/28 | 3,730 | 3,760 | 3,710 | 3,710 | 268,600 |
| 2005/07/27 | 3,680 | 3,730 | 3,680 | 3,710 | 497,100 |
| 2005/07/26 | 3,700 | 3,710 | 3,660 | 3,660 | 539,700 |
| 2005/07/25 | 3,730 | 3,770 | 3,720 | 3,730 | 411,100 |
| 2005/07/22 | 3,700 | 3,730 | 3,680 | 3,700 | 657,100 |
| 2005/07/21 | 3,720 | 3,740 | 3,710 | 3,740 | 766,600 |
| 2005/07/20 | 3,780 | 3,790 | 3,730 | 3,750 | 687,700 |
| 2005/07/19 | 3,740 | 3,820 | 3,740 | 3,810 | 542,600 |
| 2005/07/15 | 3,800 | 3,810 | 3,760 | 3,780 | 417,100 |
| 2005/07/14 | 3,780 | 3,800 | 3,750 | 3,780 | 391,400 |
| 2005/07/13 | 3,760 | 3,770 | 3,720 | 3,740 | 512,400 |
| 2005/07/12 | 3,830 | 3,840 | 3,750 | 3,760 | 416,600 |
| 2005/07/11 | 3,850 | 3,870 | 3,820 | 3,820 | 501,000 |
| 2005/07/08 | 3,810 | 3,840 | 3,770 | 3,790 | 1,285,900 |
| 2005/07/07 | 3,780 | 3,810 | 3,750 | 3,790 | 653,200 |
| 2005/07/06 | 3,860 | 3,910 | 3,780 | 3,780 | 588,200 |
| 2005/07/05 | 3,810 | 3,850 | 3,800 | 3,820 | 666,200 |
| 2005/07/04 | 3,780 | 3,810 | 3,760 | 3,780 | 930,700 |
| 2005/07/01 | 3,740 | 3,810 | 3,730 | 3,760 | 1,023,800 |
| 2005/06/30 | 3,650 | 3,690 | 3,650 | 3,690 | 575,400 |
| 2005/06/29 | 3,680 | 3,680 | 3,640 | 3,680 | 439,300 |
| 2005/06/28 | 3,630 | 3,690 | 3,610 | 3,680 | 531,100 |
| 2005/06/27 | 3,660 | 3,660 | 3,600 | 3,640 | 590,700 |
| 2005/06/24 | 3,620 | 3,690 | 3,610 | 3,690 | 627,100 |
| 2005/06/23 | 3,660 | 3,680 | 3,640 | 3,680 | 679,100 |
| 2005/06/22 | 3,690 | 3,720 | 3,640 | 3,700 | 616,600 |
| 2005/06/21 | 3,710 | 3,710 | 3,630 | 3,690 | 449,100 |
| 2005/06/20 | 3,680 | 3,700 | 3,620 | 3,700 | 708,000 |
| 2005/06/17 | 3,700 | 3,740 | 3,690 | 3,730 | 909,500 |
| 2005/06/16 | 3,580 | 3,660 | 3,570 | 3,660 | 938,600 |
| 2005/06/15 | 3,520 | 3,580 | 3,510 | 3,550 | 969,000 |
| 2005/06/14 | 3,560 | 3,570 | 3,520 | 3,550 | 570,900 |
| 2005/06/13 | 3,600 | 3,630 | 3,560 | 3,560 | 363,000 |
| 2005/06/10 | 3,470 | 3,620 | 3,470 | 3,590 | 3,663,600 |
| 2005/06/09 | 3,570 | 3,580 | 3,490 | 3,510 | 442,200 |
| 2005/06/08 | 3,510 | 3,590 | 3,510 | 3,560 | 830,500 |
| 2005/06/07 | 3,510 | 3,540 | 3,500 | 3,530 | 385,700 |
| 2005/06/06 | 3,530 | 3,540 | 3,500 | 3,520 | 501,100 |
| 2005/06/03 | 3,530 | 3,560 | 3,520 | 3,560 | 529,500 |
| 2005/06/02 | 3,540 | 3,550 | 3,510 | 3,510 | 927,000 |
| 2005/06/01 | 3,580 | 3,600 | 3,530 | 3,600 | 618,700 |
| 2005/05/31 | 3,570 | 3,630 | 3,550 | 3,620 | 692,700 |
| 2005/05/30 | 3,580 | 3,600 | 3,540 | 3,590 | 932,900 |
| 2005/05/27 | 3,510 | 3,530 | 3,470 | 3,530 | 950,100 |
| 2005/05/26 | 3,480 | 3,500 | 3,430 | 3,460 | 495,900 |
| 2005/05/25 | 3,500 | 3,530 | 3,430 | 3,480 | 579,500 |
| 2005/05/24 | 3,500 | 3,560 | 3,480 | 3,500 | 588,700 |
| 2005/05/23 | 3,470 | 3,520 | 3,420 | 3,490 | 971,200 |
| 2005/05/20 | 3,580 | 3,580 | 3,500 | 3,510 | 1,571,400 |
| 2005/05/19 | 3,640 | 3,660 | 3,580 | 3,630 | 624,800 |
| 2005/05/18 | 3,570 | 3,590 | 3,520 | 3,590 | 737,500 |
| 2005/05/17 | 3,600 | 3,600 | 3,470 | 3,470 | 571,300 |
| 2005/05/16 | 3,580 | 3,580 | 3,540 | 3,550 | 237,900 |
| 2005/05/13 | 3,590 | 3,610 | 3,570 | 3,580 | 809,700 |
| 2005/05/12 | 3,550 | 3,580 | 3,530 | 3,540 | 517,500 |
| 2005/05/11 | 3,560 | 3,580 | 3,500 | 3,540 | 851,800 |
| 2005/05/10 | 3,620 | 3,630 | 3,570 | 3,600 | 758,200 |
| 2005/05/09 | 3,620 | 3,670 | 3,600 | 3,670 | 814,500 |
| 2005/05/06 | 3,670 | 3,670 | 3,610 | 3,630 | 450,700 |
| 2005/05/02 | 3,600 | 3,680 | 3,590 | 3,650 | 653,900 |
| 2005/04/28 | 3,540 | 3,590 | 3,500 | 3,590 | 977,900 |
| 2005/04/27 | 3,540 | 3,610 | 3,530 | 3,540 | 1,140,700 |
| 2005/04/26 | 3,630 | 3,710 | 3,590 | 3,640 | 1,440,100 |
| 2005/04/25 | 3,600 | 3,630 | 3,580 | 3,610 | 603,900 |
| 2005/04/22 | 3,560 | 3,620 | 3,560 | 3,570 | 910,600 |
| 2005/04/21 | 3,510 | 3,550 | 3,440 | 3,530 | 1,219,600 |
| 2005/04/20 | 3,650 | 3,660 | 3,590 | 3,600 | 901,000 |
| 2005/04/19 | 3,640 | 3,720 | 3,620 | 3,690 | 780,600 |
| 2005/04/18 | 3,750 | 3,750 | 3,600 | 3,670 | 1,203,600 |
| 2005/04/15 | 3,800 | 3,810 | 3,740 | 3,780 | 799,300 |
| 2005/04/14 | 3,790 | 3,800 | 3,750 | 3,800 | 578,300 |
| 2005/04/13 | 3,760 | 3,810 | 3,760 | 3,780 | 573,900 |
| 2005/04/12 | 3,820 | 3,830 | 3,790 | 3,800 | 803,600 |
| 2005/04/11 | 3,810 | 3,860 | 3,790 | 3,840 | 895,900 |
| 2005/04/08 | 3,820 | 3,840 | 3,800 | 3,800 | 1,490,400 |
| 2005/04/07 | 3,880 | 3,920 | 3,790 | 3,840 | 1,107,100 |
| 2005/04/06 | 3,910 | 3,960 | 3,880 | 3,930 | 517,800 |
| 2005/04/05 | 3,930 | 3,930 | 3,890 | 3,910 | 419,200 |
| 2005/04/04 | 3,910 | 3,940 | 3,870 | 3,900 | 458,600 |
| 2005/04/01 | 3,820 | 3,950 | 3,800 | 3,950 | 596,200 |
| 2005/03/31 | 3,900 | 3,900 | 3,820 | 3,860 | 1,016,400 |
| 2005/03/30 | 3,850 | 3,910 | 3,800 | 3,840 | 1,581,500 |
| 2005/03/29 | 4,000 | 4,000 | 3,870 | 3,900 | 995,900 |
| 2005/03/28 | 3,980 | 4,020 | 3,940 | 3,960 | 528,300 |
| 2005/03/25 | 4,000 | 4,020 | 3,950 | 3,970 | 542,700 |
| 2005/03/24 | 3,980 | 4,070 | 3,960 | 4,000 | 694,500 |
| 2005/03/23 | 4,030 | 4,030 | 3,940 | 3,970 | 767,100 |
| 2005/03/22 | 3,990 | 4,040 | 3,970 | 4,010 | 711,600 |
| 2005/03/18 | 3,940 | 4,010 | 3,930 | 3,940 | 781,800 |
| 2005/03/17 | 3,920 | 3,960 | 3,920 | 3,940 | 528,100 |
| 2005/03/16 | 3,970 | 4,030 | 3,950 | 4,000 | 720,500 |
| 2005/03/15 | 3,990 | 4,010 | 3,930 | 3,930 | 1,117,800 |
| 2005/03/14 | 4,000 | 4,010 | 3,940 | 3,940 | 711,200 |
| 2005/03/11 | 3,950 | 4,070 | 3,940 | 3,970 | 4,086,200 |
| 2005/03/10 | 3,930 | 3,940 | 3,880 | 3,900 | 1,031,900 |
| 2005/03/09 | 3,870 | 3,990 | 3,870 | 3,980 | 1,046,200 |
| 2005/03/08 | 3,890 | 3,940 | 3,840 | 3,850 | 1,331,300 |
| 2005/03/07 | 3,820 | 3,870 | 3,810 | 3,840 | 899,000 |
| 2005/03/04 | 3,750 | 3,860 | 3,740 | 3,780 | 807,600 |
| 2005/03/03 | 3,710 | 3,760 | 3,700 | 3,760 | 520,900 |
| 2005/03/02 | 3,740 | 3,770 | 3,700 | 3,750 | 583,400 |
| 2005/03/01 | 3,710 | 3,730 | 3,690 | 3,730 | 468,700 |
| 2005/02/28 | 3,690 | 3,710 | 3,660 | 3,700 | 623,200 |
| 2005/02/25 | 3,630 | 3,680 | 3,630 | 3,640 | 977,500 |
| 2005/02/24 | 3,620 | 3,660 | 3,610 | 3,620 | 933,700 |
| 2005/02/23 | 3,650 | 3,660 | 3,600 | 3,650 | 446,300 |
| 2005/02/22 | 3,660 | 3,720 | 3,660 | 3,670 | 393,500 |
| 2005/02/21 | 3,610 | 3,670 | 3,610 | 3,660 | 565,700 |
| 2005/02/18 | 3,600 | 3,660 | 3,580 | 3,630 | 621,700 |
| 2005/02/17 | 3,630 | 3,640 | 3,580 | 3,620 | 843,200 |
| 2005/02/16 | 3,670 | 3,720 | 3,670 | 3,680 | 508,300 |
| 2005/02/15 | 3,670 | 3,770 | 3,670 | 3,700 | 1,362,600 |
| 2005/02/14 | 3,650 | 3,670 | 3,580 | 3,620 | 1,096,700 |
| 2005/02/10 | 3,540 | 3,590 | 3,520 | 3,590 | 1,176,100 |
| 2005/02/09 | 3,580 | 3,580 | 3,530 | 3,550 | 357,200 |
| 2005/02/08 | 3,570 | 3,610 | 3,550 | 3,570 | 700,200 |
| 2005/02/07 | 3,550 | 3,560 | 3,520 | 3,550 | 913,200 |
| 2005/02/04 | 3,570 | 3,570 | 3,500 | 3,550 | 706,000 |
| 2005/02/03 | 3,550 | 3,560 | 3,530 | 3,550 | 507,700 |
| 2005/02/02 | 3,580 | 3,580 | 3,550 | 3,550 | 673,700 |
| 2005/02/01 | 3,560 | 3,580 | 3,530 | 3,580 | 531,200 |
| 2005/01/31 | 3,560 | 3,630 | 3,520 | 3,520 | 779,500 |
| 2005/01/28 | 3,570 | 3,590 | 3,520 | 3,580 | 535,500 |
| 2005/01/27 | 3,560 | 3,610 | 3,550 | 3,570 | 706,800 |
| 2005/01/26 | 3,520 | 3,560 | 3,500 | 3,530 | 638,000 |
| 2005/01/25 | 3,490 | 3,530 | 3,470 | 3,480 | 491,000 |
| 2005/01/24 | 3,440 | 3,560 | 3,440 | 3,500 | 513,400 |
| 2005/01/21 | 3,460 | 3,500 | 3,450 | 3,450 | 863,000 |
| 2005/01/20 | 3,560 | 3,580 | 3,500 | 3,510 | 738,100 |
| 2005/01/19 | 3,630 | 3,670 | 3,600 | 3,610 | 625,800 |
| 2005/01/18 | 3,640 | 3,650 | 3,590 | 3,590 | 474,800 |
| 2005/01/17 | 3,680 | 3,690 | 3,580 | 3,590 | 921,800 |
| 2005/01/14 | 3,630 | 3,730 | 3,630 | 3,670 | 1,428,700 |
| 2005/01/13 | 3,660 | 3,680 | 3,640 | 3,660 | 393,700 |
| 2005/01/12 | 3,700 | 3,710 | 3,660 | 3,680 | 512,700 |
| 2005/01/11 | 3,650 | 3,750 | 3,640 | 3,710 | 855,800 |
| 2005/01/07 | 3,650 | 3,650 | 3,550 | 3,600 | 1,116,800 |
| 2005/01/06 | 3,600 | 3,660 | 3,600 | 3,660 | 774,600 |
| 2005/01/05 | 3,690 | 3,730 | 3,650 | 3,660 | 692,400 |
| 2005/01/04 | 3,740 | 3,790 | 3,690 | 3,770 | 383,200 |