三菱ＨＣキャピタル(8593)の株価時系列情報
三菱ＨＣキャピタル(8593)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 | 5,730 | 5,780 | 5,650 | 5,740 | 60,700 |
| 2006/12/28 | 5,760 | 5,760 | 5,630 | 5,650 | 112,300 |
| 2006/12/27 | 5,830 | 5,840 | 5,710 | 5,760 | 49,600 |
| 2006/12/26 | 5,690 | 5,840 | 5,690 | 5,810 | 107,100 |
| 2006/12/25 | 5,690 | 5,690 | 5,610 | 5,660 | 80,400 |
| 2006/12/22 | 5,700 | 5,750 | 5,640 | 5,690 | 131,800 |
| 2006/12/21 | 5,760 | 5,760 | 5,560 | 5,660 | 263,400 |
| 2006/12/20 | 5,670 | 5,760 | 5,640 | 5,750 | 220,700 |
| 2006/12/19 | 5,780 | 5,790 | 5,640 | 5,660 | 113,800 |
| 2006/12/18 | 5,850 | 5,850 | 5,740 | 5,780 | 124,600 |
| 2006/12/15 | 5,860 | 5,920 | 5,730 | 5,780 | 123,100 |
| 2006/12/14 | 5,780 | 5,900 | 5,760 | 5,860 | 163,700 |
| 2006/12/13 | 5,840 | 5,840 | 5,650 | 5,760 | 214,900 |
| 2006/12/12 | 5,960 | 6,010 | 5,830 | 5,840 | 292,700 |
| 2006/12/11 | 6,030 | 6,030 | 5,960 | 5,970 | 108,300 |
| 2006/12/08 | 6,120 | 6,150 | 6,040 | 6,080 | 184,100 |
| 2006/12/07 | 6,010 | 6,090 | 5,940 | 6,050 | 175,800 |
| 2006/12/06 | 5,920 | 6,020 | 5,890 | 6,000 | 161,900 |
| 2006/12/05 | 5,980 | 5,990 | 5,820 | 5,880 | 205,000 |
| 2006/12/04 | 5,790 | 5,940 | 5,740 | 5,920 | 213,300 |
| 2006/12/01 | 5,810 | 5,840 | 5,690 | 5,710 | 141,200 |
| 2006/11/30 | 5,550 | 5,800 | 5,530 | 5,800 | 131,500 |
| 2006/11/29 | 5,430 | 5,490 | 5,380 | 5,480 | 104,600 |
| 2006/11/28 | 5,380 | 5,420 | 5,280 | 5,410 | 144,000 |
| 2006/11/27 | 5,200 | 5,440 | 5,190 | 5,410 | 113,800 |
| 2006/11/24 | 5,210 | 5,210 | 5,100 | 5,210 | 111,000 |
| 2006/11/22 | 5,120 | 5,280 | 5,040 | 5,270 | 150,800 |
| 2006/11/21 | 5,210 | 5,250 | 5,140 | 5,150 | 173,900 |
| 2006/11/20 | 5,340 | 5,380 | 5,200 | 5,200 | 139,500 |
| 2006/11/17 | 5,580 | 5,580 | 5,380 | 5,390 | 186,000 |
| 2006/11/16 | 5,690 | 5,690 | 5,550 | 5,580 | 127,000 |
| 2006/11/15 | 5,800 | 5,800 | 5,600 | 5,690 | 219,300 |
| 2006/11/14 | 5,600 | 5,800 | 5,520 | 5,800 | 163,700 |
| 2006/11/13 | 5,590 | 5,610 | 5,470 | 5,600 | 200,900 |
| 2006/11/10 | 5,510 | 5,660 | 5,470 | 5,590 | 230,100 |
| 2006/11/09 | 5,610 | 5,690 | 5,480 | 5,500 | 122,300 |
| 2006/11/08 | 5,760 | 5,830 | 5,570 | 5,580 | 219,100 |
| 2006/11/07 | 5,740 | 5,810 | 5,690 | 5,750 | 110,900 |
| 2006/11/06 | 5,670 | 5,730 | 5,600 | 5,670 | 167,200 |
| 2006/11/02 | 5,930 | 5,930 | 5,730 | 5,790 | 186,500 |
| 2006/11/01 | 5,710 | 5,960 | 5,710 | 5,960 | 250,700 |
| 2006/10/31 | 6,080 | 6,080 | 5,860 | 5,900 | 272,100 |
| 2006/10/30 | 5,950 | 6,090 | 5,790 | 6,050 | 260,300 |
| 2006/10/27 | 6,000 | 6,000 | 5,890 | 5,940 | 227,200 |
| 2006/10/26 | 5,980 | 5,980 | 5,780 | 5,900 | 172,000 |
| 2006/10/25 | 6,070 | 6,140 | 5,810 | 5,880 | 188,700 |
| 2006/10/24 | 6,260 | 6,270 | 5,990 | 6,030 | 203,100 |
| 2006/10/23 | 5,960 | 6,280 | 5,960 | 6,260 | 364,400 |
| 2006/10/20 | 5,890 | 5,940 | 5,760 | 5,910 | 388,200 |
| 2006/10/19 | 5,900 | 6,040 | 5,840 | 5,880 | 557,500 |
| 2006/10/18 | 5,770 | 6,400 | 5,760 | 6,400 | 198,900 |
| 2006/10/17 | 5,850 | 5,870 | 5,750 | 5,840 | 119,400 |
| 2006/10/16 | 5,890 | 5,980 | 5,830 | 5,950 | 251,200 |
| 2006/10/13 | 5,460 | 5,650 | 5,400 | 5,630 | 255,600 |
| 2006/10/12 | 5,440 | 5,540 | 5,340 | 5,490 | 327,000 |
| 2006/10/11 | 5,770 | 5,780 | 5,370 | 5,370 | 272,000 |
| 2006/10/10 | 5,800 | 5,830 | 5,620 | 5,670 | 249,800 |
| 2006/10/06 | 6,090 | 6,090 | 5,760 | 5,860 | 175,900 |
| 2006/10/05 | 5,950 | 6,090 | 5,930 | 5,990 | 366,400 |
| 2006/10/04 | 5,760 | 5,800 | 5,630 | 5,680 | 170,100 |
| 2006/10/03 | 5,760 | 5,800 | 5,700 | 5,750 | 151,700 |
| 2006/10/02 | 5,700 | 5,730 | 5,660 | 5,670 | 115,100 |
| 2006/09/29 | 5,700 | 5,730 | 5,610 | 5,690 | 156,700 |
| 2006/09/28 | 5,570 | 5,740 | 5,570 | 5,720 | 99,100 |
| 2006/09/27 | 5,540 | 5,710 | 5,520 | 5,650 | 274,100 |
| 2006/09/26 | 5,470 | 5,580 | 5,430 | 5,460 | 182,800 |
| 2006/09/25 | 5,330 | 5,460 | 5,250 | 5,410 | 160,700 |
| 2006/09/22 | 5,370 | 5,420 | 5,300 | 5,360 | 91,500 |
| 2006/09/21 | 5,430 | 5,480 | 5,340 | 5,430 | 137,700 |
| 2006/09/20 | 5,510 | 5,560 | 5,400 | 5,420 | 194,900 |
| 2006/09/19 | 5,370 | 5,670 | 5,370 | 5,500 | 446,400 |
| 2006/09/15 | 5,200 | 5,280 | 5,050 | 5,120 | 101,000 |
| 2006/09/14 | 5,210 | 5,310 | 5,150 | 5,190 | 108,300 |
| 2006/09/13 | 5,230 | 5,260 | 5,110 | 5,120 | 112,500 |
| 2006/09/12 | 5,290 | 5,370 | 5,210 | 5,220 | 85,800 |
| 2006/09/11 | 5,320 | 5,410 | 5,260 | 5,270 | 79,200 |
| 2006/09/08 | 5,420 | 5,470 | 5,300 | 5,360 | 212,800 |
| 2006/09/07 | 5,480 | 5,550 | 5,430 | 5,480 | 325,000 |
| 2006/09/06 | 5,490 | 5,540 | 5,460 | 5,480 | 129,400 |
| 2006/09/05 | 5,330 | 5,450 | 5,310 | 5,420 | 65,700 |
| 2006/09/04 | 5,320 | 5,370 | 5,310 | 5,320 | 62,200 |
| 2006/09/01 | 5,250 | 5,370 | 5,250 | 5,310 | 69,600 |
| 2006/08/31 | 5,200 | 5,340 | 5,190 | 5,300 | 121,700 |
| 2006/08/30 | 5,210 | 5,290 | 5,140 | 5,230 | 142,800 |
| 2006/08/29 | 5,210 | 5,210 | 5,110 | 5,200 | 178,400 |
| 2006/08/28 | 5,360 | 5,360 | 5,190 | 5,200 | 101,500 |
| 2006/08/25 | 5,300 | 5,460 | 5,290 | 5,340 | 109,400 |
| 2006/08/24 | 5,410 | 5,460 | 5,370 | 5,390 | 73,700 |
| 2006/08/23 | 5,500 | 5,510 | 5,440 | 5,450 | 87,000 |
| 2006/08/22 | 5,480 | 5,570 | 5,430 | 5,460 | 89,300 |
| 2006/08/21 | 5,570 | 5,610 | 5,410 | 5,440 | 109,800 |
| 2006/08/18 | 5,630 | 5,690 | 5,500 | 5,570 | 138,800 |
| 2006/08/17 | 5,530 | 5,570 | 5,460 | 5,530 | 150,300 |
| 2006/08/16 | 5,500 | 5,560 | 5,470 | 5,500 | 127,000 |
| 2006/08/15 | 5,500 | 5,520 | 5,450 | 5,470 | 159,300 |
| 2006/08/14 | 5,400 | 5,550 | 5,380 | 5,520 | 141,300 |
| 2006/08/11 | 5,240 | 5,380 | 5,240 | 5,320 | 112,800 |
| 2006/08/10 | 5,340 | 5,380 | 5,250 | 5,310 | 134,500 |
| 2006/08/09 | 5,180 | 5,370 | 5,100 | 5,340 | 160,700 |
| 2006/08/08 | 5,250 | 5,340 | 5,170 | 5,280 | 104,500 |
| 2006/08/07 | 5,400 | 5,410 | 5,250 | 5,250 | 45,900 |
| 2006/08/04 | 5,420 | 5,530 | 5,390 | 5,450 | 83,500 |
| 2006/08/03 | 5,650 | 5,650 | 5,350 | 5,370 | 292,600 |
| 2006/08/02 | 5,490 | 5,640 | 5,390 | 5,600 | 213,700 |
| 2006/08/01 | 5,450 | 5,780 | 5,390 | 5,490 | 313,800 |
| 2006/07/31 | 5,230 | 5,450 | 5,200 | 5,360 | 360,800 |
| 2006/07/28 | 4,830 | 5,340 | 4,750 | 5,230 | 589,600 |
| 2006/07/27 | 4,690 | 4,940 | 4,690 | 4,840 | 394,500 |
| 2006/07/26 | 4,600 | 4,740 | 4,430 | 4,640 | 893,500 |
| 2006/07/25 | 5,030 | 5,080 | 4,560 | 4,620 | 564,200 |
| 2006/07/24 | 4,830 | 5,100 | 4,630 | 5,030 | 391,600 |
| 2006/07/21 | 5,670 | 5,670 | 4,790 | 4,980 | 521,800 |
| 2006/07/20 | 5,480 | 5,680 | 5,460 | 5,670 | 90,400 |
| 2006/07/19 | 5,350 | 5,500 | 5,300 | 5,320 | 105,600 |
| 2006/07/18 | 5,560 | 5,730 | 5,390 | 5,390 | 174,200 |
| 2006/07/14 | 5,500 | 5,790 | 5,470 | 5,550 | 239,300 |
| 2006/07/13 | 5,370 | 5,630 | 5,310 | 5,490 | 145,000 |
| 2006/07/12 | 5,670 | 5,740 | 5,500 | 5,520 | 113,000 |
| 2006/07/11 | 5,640 | 5,780 | 5,620 | 5,720 | 111,700 |
| 2006/07/10 | 5,710 | 5,750 | 5,580 | 5,730 | 97,400 |
| 2006/07/07 | 5,880 | 5,920 | 5,780 | 5,810 | 146,400 |
| 2006/07/06 | 5,770 | 5,960 | 5,730 | 5,950 | 280,200 |
| 2006/07/05 | 5,920 | 5,920 | 5,760 | 5,760 | 95,300 |
| 2006/07/04 | 5,920 | 6,040 | 5,870 | 5,940 | 114,400 |
| 2006/07/03 | 5,800 | 5,910 | 5,780 | 5,830 | 95,500 |
| 2006/06/30 | 5,670 | 5,770 | 5,630 | 5,690 | 187,300 |
| 2006/06/29 | 5,540 | 5,540 | 5,440 | 5,450 | 134,400 |
| 2006/06/28 | 5,400 | 5,540 | 5,370 | 5,440 | 86,100 |
| 2006/06/27 | 5,570 | 5,590 | 5,430 | 5,490 | 72,100 |
| 2006/06/26 | 5,520 | 5,670 | 5,450 | 5,620 | 129,200 |
| 2006/06/23 | 5,500 | 5,540 | 5,400 | 5,520 | 93,500 |
| 2006/06/22 | 5,490 | 5,550 | 5,440 | 5,550 | 90,100 |
| 2006/06/21 | 5,480 | 5,520 | 5,410 | 5,490 | 132,600 |
| 2006/06/20 | 5,590 | 5,610 | 5,390 | 5,430 | 122,800 |
| 2006/06/19 | 5,490 | 5,650 | 5,460 | 5,580 | 157,600 |
| 2006/06/16 | 5,490 | 5,580 | 5,310 | 5,420 | 342,900 |
| 2006/06/15 | 5,440 | 5,690 | 5,350 | 5,500 | 250,200 |
| 2006/06/14 | 5,370 | 5,540 | 5,370 | 5,400 | 118,700 |
| 2006/06/13 | 5,570 | 5,580 | 5,350 | 5,400 | 81,400 |
| 2006/06/12 | 5,470 | 5,740 | 5,390 | 5,670 | 227,900 |
| 2006/06/09 | 5,600 | 5,740 | 5,330 | 5,470 | 330,600 |
| 2006/06/08 | 5,610 | 5,730 | 5,320 | 5,400 | 302,600 |
| 2006/06/07 | 5,830 | 5,900 | 5,710 | 5,710 | 151,700 |
| 2006/06/06 | 5,950 | 6,000 | 5,810 | 5,940 | 144,200 |
| 2006/06/05 | 6,000 | 6,070 | 5,880 | 5,980 | 173,000 |
| 2006/06/02 | 5,990 | 6,040 | 5,810 | 6,000 | 159,000 |
| 2006/06/01 | 6,060 | 6,150 | 5,970 | 6,000 | 135,100 |
| 2006/05/31 | 6,050 | 6,160 | 6,000 | 6,050 | 362,900 |
| 2006/05/30 | 5,790 | 6,060 | 5,790 | 6,020 | 241,500 |
| 2006/05/29 | 5,650 | 5,860 | 5,630 | 5,780 | 236,600 |
| 2006/05/26 | 5,670 | 5,690 | 5,510 | 5,550 | 192,600 |
| 2006/05/25 | 5,780 | 5,780 | 5,630 | 5,670 | 183,300 |
| 2006/05/24 | 5,700 | 5,820 | 5,650 | 5,700 | 221,500 |
| 2006/05/23 | 5,810 | 5,930 | 5,550 | 5,580 | 309,700 |
| 2006/05/22 | 6,120 | 6,200 | 5,980 | 5,990 | 72,700 |
| 2006/05/19 | 6,100 | 6,120 | 5,910 | 6,100 | 164,300 |
| 2006/05/18 | 6,010 | 6,130 | 5,780 | 6,110 | 385,600 |
| 2006/05/17 | 6,190 | 6,260 | 5,890 | 6,200 | 295,100 |
| 2006/05/16 | 6,160 | 6,200 | 6,000 | 6,040 | 153,800 |
| 2006/05/15 | 6,130 | 6,420 | 6,110 | 6,160 | 232,500 |
| 2006/05/12 | 6,100 | 6,190 | 6,000 | 6,100 | 284,500 |
| 2006/05/11 | 6,470 | 6,470 | 6,170 | 6,200 | 313,400 |
| 2006/05/10 | 6,750 | 6,750 | 6,360 | 6,570 | 207,700 |
| 2006/05/09 | 6,690 | 6,900 | 6,660 | 6,770 | 392,100 |
| 2006/05/08 | 6,720 | 6,730 | 6,480 | 6,660 | 235,600 |
| 2006/05/02 | 6,180 | 6,340 | 6,160 | 6,320 | 126,500 |
| 2006/05/01 | 6,110 | 6,200 | 6,070 | 6,140 | 127,700 |
| 2006/04/28 | 5,970 | 6,160 | 5,960 | 6,100 | 131,800 |
| 2006/04/27 | 6,150 | 6,240 | 6,050 | 6,080 | 148,000 |
| 2006/04/26 | 6,160 | 6,290 | 6,050 | 6,150 | 204,800 |
| 2006/04/25 | 5,900 | 6,150 | 5,870 | 6,060 | 238,000 |
| 2006/04/24 | 5,760 | 5,860 | 5,710 | 5,760 | 203,300 |
| 2006/04/21 | 5,840 | 6,140 | 5,800 | 6,050 | 204,000 |
| 2006/04/20 | 5,880 | 5,930 | 5,760 | 5,800 | 160,100 |
| 2006/04/19 | 5,880 | 5,940 | 5,690 | 5,810 | 186,100 |
| 2006/04/18 | 5,730 | 5,940 | 5,730 | 5,850 | 119,200 |
| 2006/04/17 | 5,900 | 5,930 | 5,820 | 5,850 | 91,700 |
| 2006/04/14 | 5,920 | 5,940 | 5,850 | 5,910 | 110,600 |
| 2006/04/13 | 5,930 | 5,950 | 5,830 | 5,890 | 158,600 |
| 2006/04/12 | 5,810 | 5,860 | 5,750 | 5,810 | 62,900 |
| 2006/04/11 | 5,820 | 5,860 | 5,750 | 5,810 | 48,800 |
| 2006/04/10 | 5,880 | 5,880 | 5,770 | 5,830 | 99,400 |
| 2006/04/07 | 5,790 | 5,890 | 5,690 | 5,890 | 189,900 |
| 2006/04/06 | 5,690 | 5,810 | 5,620 | 5,810 | 107,600 |
| 2006/04/05 | 5,720 | 5,830 | 5,590 | 5,620 | 184,400 |
| 2006/04/04 | 5,630 | 5,730 | 5,590 | 5,620 | 122,500 |
| 2006/04/03 | 5,520 | 5,600 | 5,490 | 5,530 | 170,200 |
| 2006/03/31 | 5,610 | 5,660 | 5,490 | 5,510 | 136,100 |
| 2006/03/30 | 5,740 | 5,740 | 5,550 | 5,600 | 182,300 |
| 2006/03/29 | 5,490 | 5,710 | 5,440 | 5,650 | 153,600 |
| 2006/03/28 | 5,560 | 5,580 | 5,420 | 5,490 | 130,000 |
| 2006/03/27 | 5,540 | 5,670 | 5,510 | 5,550 | 170,200 |
| 2006/03/24 | 5,600 | 5,690 | 5,560 | 5,600 | 75,400 |
| 2006/03/23 | 5,750 | 5,750 | 5,600 | 5,630 | 57,600 |
| 2006/03/22 | 5,690 | 5,700 | 5,490 | 5,700 | 86,200 |
| 2006/03/20 | 5,630 | 5,700 | 5,590 | 5,600 | 88,900 |
| 2006/03/17 | 5,520 | 5,560 | 5,470 | 5,530 | 88,000 |
| 2006/03/16 | 5,540 | 5,570 | 5,380 | 5,420 | 86,400 |
| 2006/03/15 | 5,490 | 5,540 | 5,420 | 5,530 | 84,300 |
| 2006/03/14 | 5,450 | 5,470 | 5,370 | 5,410 | 75,900 |
| 2006/03/13 | 5,400 | 5,430 | 5,330 | 5,420 | 75,900 |
| 2006/03/10 | 5,170 | 5,400 | 5,100 | 5,370 | 266,000 |
| 2006/03/09 | 5,030 | 5,090 | 4,980 | 5,070 | 127,600 |
| 2006/03/08 | 5,020 | 5,050 | 4,940 | 5,020 | 144,500 |
| 2006/03/07 | 5,130 | 5,160 | 5,010 | 5,050 | 132,100 |
| 2006/03/06 | 5,180 | 5,190 | 5,070 | 5,150 | 95,000 |
| 2006/03/03 | 5,140 | 5,270 | 5,080 | 5,120 | 84,400 |
| 2006/03/02 | 5,170 | 5,190 | 5,150 | 5,150 | 48,000 |
| 2006/03/01 | 5,210 | 5,240 | 5,110 | 5,140 | 200,400 |
| 2006/02/28 | 5,320 | 5,380 | 5,230 | 5,290 | 228,300 |
| 2006/02/27 | 5,430 | 5,490 | 5,280 | 5,280 | 103,400 |
| 2006/02/24 | 5,370 | 5,570 | 5,330 | 5,570 | 126,600 |
| 2006/02/23 | 5,280 | 5,390 | 5,270 | 5,330 | 85,000 |
| 2006/02/22 | 5,300 | 5,350 | 5,190 | 5,250 | 111,500 |
| 2006/02/21 | 5,210 | 5,310 | 5,130 | 5,300 | 150,600 |
| 2006/02/20 | 5,280 | 5,290 | 5,100 | 5,240 | 69,800 |
| 2006/02/17 | 5,390 | 5,490 | 5,270 | 5,270 | 91,100 |
| 2006/02/16 | 5,340 | 5,540 | 5,250 | 5,490 | 93,300 |
| 2006/02/15 | 5,440 | 5,490 | 5,250 | 5,370 | 125,900 |
| 2006/02/14 | 5,350 | 5,470 | 5,190 | 5,440 | 140,100 |
| 2006/02/13 | 5,530 | 5,560 | 5,350 | 5,410 | 135,900 |
| 2006/02/10 | 5,480 | 5,580 | 5,320 | 5,520 | 157,000 |
| 2006/02/09 | 5,630 | 5,640 | 5,450 | 5,550 | 105,200 |
| 2006/02/08 | 5,750 | 5,790 | 5,580 | 5,580 | 141,900 |
| 2006/02/07 | 5,570 | 5,780 | 5,560 | 5,740 | 111,800 |
| 2006/02/06 | 5,640 | 5,640 | 5,510 | 5,590 | 159,900 |
| 2006/02/03 | 5,590 | 5,670 | 5,550 | 5,590 | 107,400 |
| 2006/02/02 | 5,620 | 5,720 | 5,590 | 5,630 | 254,000 |
| 2006/02/01 | 5,670 | 5,750 | 5,620 | 5,650 | 119,800 |
| 2006/01/31 | 5,830 | 5,920 | 5,680 | 5,710 | 203,600 |
| 2006/01/30 | 6,050 | 6,050 | 5,800 | 5,800 | 217,400 |
| 2006/01/27 | 6,390 | 6,470 | 5,780 | 5,990 | 293,700 |
| 2006/01/26 | 5,620 | 6,000 | 5,550 | 5,990 | 266,800 |
| 2006/01/25 | 5,800 | 5,880 | 5,610 | 5,680 | 150,600 |
| 2006/01/24 | 5,620 | 5,820 | 5,620 | 5,670 | 147,600 |
| 2006/01/23 | 5,950 | 5,950 | 5,440 | 5,520 | 410,800 |
| 2006/01/20 | 6,480 | 6,480 | 5,900 | 5,970 | 352,100 |
| 2006/01/19 | 6,110 | 6,120 | 5,920 | 6,000 | 381,700 |
| 2006/01/18 | 5,650 | 5,820 | 5,120 | 5,410 | 278,000 |
| 2006/01/17 | 5,900 | 5,910 | 5,720 | 5,820 | 308,000 |
| 2006/01/16 | 5,930 | 6,670 | 5,890 | 5,960 | 866,900 |
| 2006/01/13 | 5,630 | 5,880 | 5,540 | 5,670 | 387,000 |
| 2006/01/12 | 5,430 | 5,530 | 5,360 | 5,500 | 246,100 |
| 2006/01/11 | 5,160 | 5,350 | 5,130 | 5,330 | 190,500 |
| 2006/01/10 | 5,360 | 5,390 | 5,160 | 5,180 | 127,700 |
| 2006/01/06 | 5,430 | 5,460 | 5,340 | 5,360 | 223,000 |
| 2006/01/05 | 5,500 | 5,500 | 5,320 | 5,380 | 195,900 |
| 2006/01/04 | 5,500 | 5,530 | 5,380 | 5,430 | 100,400 |