丸三証券(8613)の株価時系列情報
丸三証券(8613)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 | 1,547 | 1,565 | 1,541 | 1,555 | 267,600 |
| 2006/12/28 | 1,517 | 1,553 | 1,517 | 1,546 | 745,200 |
| 2006/12/27 | 1,493 | 1,509 | 1,493 | 1,505 | 395,000 |
| 2006/12/26 | 1,460 | 1,498 | 1,455 | 1,492 | 379,500 |
| 2006/12/25 | 1,478 | 1,478 | 1,467 | 1,473 | 230,900 |
| 2006/12/22 | 1,486 | 1,493 | 1,475 | 1,483 | 473,300 |
| 2006/12/21 | 1,488 | 1,488 | 1,475 | 1,487 | 499,000 |
| 2006/12/20 | 1,434 | 1,468 | 1,432 | 1,466 | 555,800 |
| 2006/12/19 | 1,485 | 1,485 | 1,442 | 1,449 | 586,400 |
| 2006/12/18 | 1,486 | 1,495 | 1,480 | 1,489 | 345,100 |
| 2006/12/15 | 1,470 | 1,498 | 1,466 | 1,490 | 528,800 |
| 2006/12/14 | 1,466 | 1,474 | 1,462 | 1,467 | 231,100 |
| 2006/12/13 | 1,464 | 1,469 | 1,452 | 1,467 | 385,300 |
| 2006/12/12 | 1,435 | 1,465 | 1,435 | 1,463 | 549,000 |
| 2006/12/11 | 1,459 | 1,460 | 1,435 | 1,441 | 334,500 |
| 2006/12/08 | 1,460 | 1,465 | 1,444 | 1,447 | 358,000 |
| 2006/12/07 | 1,446 | 1,460 | 1,445 | 1,455 | 452,000 |
| 2006/12/06 | 1,420 | 1,453 | 1,417 | 1,449 | 378,200 |
| 2006/12/05 | 1,451 | 1,456 | 1,420 | 1,425 | 528,100 |
| 2006/12/04 | 1,400 | 1,433 | 1,400 | 1,428 | 458,400 |
| 2006/12/01 | 1,414 | 1,419 | 1,392 | 1,409 | 492,100 |
| 2006/11/30 | 1,399 | 1,408 | 1,382 | 1,406 | 930,300 |
| 2006/11/29 | 1,295 | 1,344 | 1,295 | 1,339 | 699,400 |
| 2006/11/28 | 1,240 | 1,270 | 1,233 | 1,266 | 381,300 |
| 2006/11/27 | 1,243 | 1,271 | 1,230 | 1,269 | 355,500 |
| 2006/11/24 | 1,242 | 1,251 | 1,222 | 1,244 | 421,700 |
| 2006/11/22 | 1,213 | 1,261 | 1,205 | 1,258 | 472,200 |
| 2006/11/21 | 1,256 | 1,268 | 1,214 | 1,223 | 752,300 |
| 2006/11/20 | 1,289 | 1,298 | 1,254 | 1,256 | 633,600 |
| 2006/11/17 | 1,357 | 1,363 | 1,319 | 1,321 | 609,400 |
| 2006/11/16 | 1,376 | 1,390 | 1,357 | 1,363 | 306,500 |
| 2006/11/15 | 1,400 | 1,400 | 1,357 | 1,360 | 346,600 |
| 2006/11/14 | 1,340 | 1,387 | 1,340 | 1,387 | 547,400 |
| 2006/11/13 | 1,350 | 1,364 | 1,324 | 1,329 | 818,100 |
| 2006/11/10 | 1,400 | 1,408 | 1,381 | 1,387 | 646,900 |
| 2006/11/09 | 1,442 | 1,446 | 1,409 | 1,416 | 515,800 |
| 2006/11/08 | 1,473 | 1,479 | 1,443 | 1,443 | 498,700 |
| 2006/11/07 | 1,471 | 1,489 | 1,465 | 1,472 | 296,700 |
| 2006/11/06 | 1,485 | 1,485 | 1,455 | 1,461 | 504,900 |
| 2006/11/02 | 1,473 | 1,486 | 1,469 | 1,485 | 311,200 |
| 2006/11/01 | 1,476 | 1,488 | 1,466 | 1,479 | 336,800 |
| 2006/10/31 | 1,472 | 1,494 | 1,462 | 1,485 | 635,100 |
| 2006/10/30 | 1,490 | 1,499 | 1,460 | 1,462 | 738,500 |
| 2006/10/27 | 1,490 | 1,507 | 1,462 | 1,502 | 603,000 |
| 2006/10/26 | 1,505 | 1,510 | 1,466 | 1,486 | 756,300 |
| 2006/10/25 | 1,550 | 1,556 | 1,493 | 1,504 | 687,100 |
| 2006/10/24 | 1,550 | 1,565 | 1,546 | 1,549 | 409,700 |
| 2006/10/23 | 1,530 | 1,548 | 1,522 | 1,545 | 284,400 |
| 2006/10/20 | 1,548 | 1,549 | 1,522 | 1,536 | 349,900 |
| 2006/10/19 | 1,516 | 1,547 | 1,505 | 1,541 | 576,900 |
| 2006/10/18 | 1,487 | 1,505 | 1,472 | 1,496 | 556,200 |
| 2006/10/17 | 1,510 | 1,510 | 1,482 | 1,486 | 549,900 |
| 2006/10/16 | 1,480 | 1,502 | 1,465 | 1,496 | 510,300 |
| 2006/10/13 | 1,450 | 1,459 | 1,425 | 1,440 | 615,200 |
| 2006/10/12 | 1,433 | 1,465 | 1,419 | 1,423 | 748,700 |
| 2006/10/11 | 1,516 | 1,518 | 1,431 | 1,433 | 959,400 |
| 2006/10/10 | 1,536 | 1,545 | 1,513 | 1,514 | 388,400 |
| 2006/10/06 | 1,541 | 1,574 | 1,533 | 1,550 | 487,200 |
| 2006/10/05 | 1,526 | 1,539 | 1,506 | 1,530 | 409,500 |
| 2006/10/04 | 1,536 | 1,548 | 1,500 | 1,500 | 721,000 |
| 2006/10/03 | 1,549 | 1,550 | 1,533 | 1,536 | 497,500 |
| 2006/10/02 | 1,591 | 1,591 | 1,547 | 1,556 | 622,000 |
| 2006/09/29 | 1,610 | 1,610 | 1,572 | 1,590 | 390,900 |
| 2006/09/28 | 1,565 | 1,597 | 1,562 | 1,593 | 481,300 |
| 2006/09/27 | 1,530 | 1,559 | 1,526 | 1,556 | 497,700 |
| 2006/09/26 | 1,530 | 1,552 | 1,521 | 1,526 | 658,400 |
| 2006/09/25 | 1,554 | 1,577 | 1,551 | 1,570 | 569,800 |
| 2006/09/22 | 1,589 | 1,595 | 1,573 | 1,578 | 503,300 |
| 2006/09/21 | 1,599 | 1,612 | 1,582 | 1,599 | 504,300 |
| 2006/09/20 | 1,600 | 1,606 | 1,590 | 1,596 | 492,400 |
| 2006/09/19 | 1,629 | 1,642 | 1,602 | 1,606 | 663,000 |
| 2006/09/15 | 1,613 | 1,643 | 1,610 | 1,633 | 843,600 |
| 2006/09/14 | 1,643 | 1,656 | 1,630 | 1,643 | 651,700 |
| 2006/09/13 | 1,694 | 1,697 | 1,643 | 1,648 | 610,700 |
| 2006/09/12 | 1,711 | 1,712 | 1,670 | 1,671 | 745,000 |
| 2006/09/11 | 1,750 | 1,750 | 1,702 | 1,708 | 631,000 |
| 2006/09/08 | 1,749 | 1,749 | 1,722 | 1,734 | 916,000 |
| 2006/09/07 | 1,770 | 1,772 | 1,752 | 1,756 | 460,500 |
| 2006/09/06 | 1,800 | 1,800 | 1,773 | 1,777 | 455,600 |
| 2006/09/05 | 1,788 | 1,797 | 1,775 | 1,796 | 381,100 |
| 2006/09/04 | 1,775 | 1,785 | 1,771 | 1,777 | 439,400 |
| 2006/09/01 | 1,765 | 1,767 | 1,752 | 1,756 | 469,300 |
| 2006/08/31 | 1,768 | 1,792 | 1,764 | 1,767 | 275,700 |
| 2006/08/30 | 1,774 | 1,774 | 1,753 | 1,767 | 543,500 |
| 2006/08/29 | 1,790 | 1,795 | 1,762 | 1,775 | 594,400 |
| 2006/08/28 | 1,790 | 1,791 | 1,762 | 1,764 | 347,800 |
| 2006/08/25 | 1,794 | 1,806 | 1,780 | 1,784 | 301,900 |
| 2006/08/24 | 1,800 | 1,800 | 1,785 | 1,793 | 334,000 |
| 2006/08/23 | 1,815 | 1,818 | 1,795 | 1,810 | 408,200 |
| 2006/08/22 | 1,777 | 1,820 | 1,777 | 1,813 | 509,700 |
| 2006/08/21 | 1,816 | 1,823 | 1,775 | 1,779 | 387,800 |
| 2006/08/18 | 1,830 | 1,830 | 1,804 | 1,816 | 397,500 |
| 2006/08/17 | 1,835 | 1,844 | 1,830 | 1,831 | 730,000 |
| 2006/08/16 | 1,827 | 1,837 | 1,821 | 1,827 | 830,300 |
| 2006/08/15 | 1,795 | 1,838 | 1,795 | 1,821 | 1,058,500 |
| 2006/08/14 | 1,745 | 1,785 | 1,743 | 1,780 | 728,900 |
| 2006/08/11 | 1,740 | 1,744 | 1,727 | 1,736 | 439,100 |
| 2006/08/10 | 1,728 | 1,744 | 1,725 | 1,740 | 457,000 |
| 2006/08/09 | 1,709 | 1,729 | 1,700 | 1,729 | 550,700 |
| 2006/08/08 | 1,700 | 1,717 | 1,696 | 1,716 | 424,000 |
| 2006/08/07 | 1,721 | 1,738 | 1,703 | 1,706 | 631,800 |
| 2006/08/04 | 1,701 | 1,730 | 1,699 | 1,719 | 636,600 |
| 2006/08/03 | 1,696 | 1,710 | 1,684 | 1,695 | 578,500 |
| 2006/08/02 | 1,660 | 1,685 | 1,648 | 1,682 | 430,600 |
| 2006/08/01 | 1,650 | 1,675 | 1,638 | 1,663 | 500,500 |
| 2006/07/31 | 1,645 | 1,674 | 1,640 | 1,647 | 599,700 |
| 2006/07/28 | 1,627 | 1,635 | 1,603 | 1,630 | 686,000 |
| 2006/07/27 | 1,600 | 1,632 | 1,591 | 1,620 | 581,100 |
| 2006/07/26 | 1,642 | 1,657 | 1,600 | 1,603 | 481,000 |
| 2006/07/25 | 1,655 | 1,662 | 1,633 | 1,638 | 237,500 |
| 2006/07/24 | 1,620 | 1,632 | 1,610 | 1,623 | 507,300 |
| 2006/07/21 | 1,655 | 1,666 | 1,645 | 1,649 | 366,300 |
| 2006/07/20 | 1,683 | 1,699 | 1,652 | 1,696 | 426,000 |
| 2006/07/19 | 1,602 | 1,637 | 1,601 | 1,613 | 571,200 |
| 2006/07/18 | 1,674 | 1,690 | 1,596 | 1,600 | 759,000 |
| 2006/07/14 | 1,720 | 1,737 | 1,705 | 1,710 | 353,500 |
| 2006/07/13 | 1,710 | 1,769 | 1,696 | 1,750 | 399,200 |
| 2006/07/12 | 1,733 | 1,748 | 1,715 | 1,724 | 403,000 |
| 2006/07/11 | 1,809 | 1,809 | 1,740 | 1,748 | 517,200 |
| 2006/07/10 | 1,750 | 1,796 | 1,737 | 1,790 | 438,300 |
| 2006/07/07 | 1,827 | 1,827 | 1,780 | 1,785 | 391,600 |
| 2006/07/06 | 1,798 | 1,810 | 1,793 | 1,810 | 393,200 |
| 2006/07/05 | 1,790 | 1,818 | 1,790 | 1,810 | 403,400 |
| 2006/07/04 | 1,805 | 1,840 | 1,801 | 1,832 | 796,900 |
| 2006/07/03 | 1,741 | 1,786 | 1,741 | 1,782 | 442,400 |
| 2006/06/30 | 1,749 | 1,760 | 1,733 | 1,741 | 485,200 |
| 2006/06/29 | 1,673 | 1,714 | 1,673 | 1,714 | 501,500 |
| 2006/06/28 | 1,651 | 1,680 | 1,651 | 1,673 | 267,200 |
| 2006/06/27 | 1,699 | 1,705 | 1,682 | 1,691 | 239,600 |
| 2006/06/26 | 1,684 | 1,692 | 1,660 | 1,689 | 296,700 |
| 2006/06/23 | 1,650 | 1,670 | 1,626 | 1,670 | 358,800 |
| 2006/06/22 | 1,646 | 1,670 | 1,641 | 1,670 | 373,000 |
| 2006/06/21 | 1,640 | 1,644 | 1,592 | 1,620 | 465,300 |
| 2006/06/20 | 1,655 | 1,663 | 1,615 | 1,625 | 609,500 |
| 2006/06/19 | 1,680 | 1,684 | 1,657 | 1,672 | 435,100 |
| 2006/06/16 | 1,676 | 1,682 | 1,644 | 1,679 | 684,800 |
| 2006/06/15 | 1,560 | 1,588 | 1,558 | 1,586 | 527,500 |
| 2006/06/14 | 1,479 | 1,540 | 1,464 | 1,519 | 483,900 |
| 2006/06/13 | 1,582 | 1,582 | 1,491 | 1,498 | 737,700 |
| 2006/06/12 | 1,497 | 1,561 | 1,475 | 1,552 | 609,800 |
| 2006/06/09 | 1,460 | 1,527 | 1,450 | 1,491 | 825,700 |
| 2006/06/08 | 1,458 | 1,475 | 1,417 | 1,441 | 1,177,600 |
| 2006/06/07 | 1,585 | 1,608 | 1,525 | 1,528 | 584,800 |
| 2006/06/06 | 1,620 | 1,621 | 1,589 | 1,591 | 436,700 |
| 2006/06/05 | 1,650 | 1,670 | 1,627 | 1,650 | 423,300 |
| 2006/06/02 | 1,665 | 1,665 | 1,551 | 1,653 | 784,400 |
| 2006/06/01 | 1,668 | 1,693 | 1,630 | 1,635 | 389,500 |
| 2006/05/31 | 1,652 | 1,670 | 1,642 | 1,651 | 541,000 |
| 2006/05/30 | 1,695 | 1,713 | 1,675 | 1,690 | 470,000 |
| 2006/05/29 | 1,730 | 1,735 | 1,709 | 1,716 | 426,000 |
| 2006/05/26 | 1,678 | 1,699 | 1,667 | 1,693 | 458,000 |
| 2006/05/25 | 1,677 | 1,677 | 1,642 | 1,648 | 330,000 |
| 2006/05/24 | 1,640 | 1,690 | 1,632 | 1,677 | 504,000 |
| 2006/05/23 | 1,640 | 1,660 | 1,622 | 1,622 | 639,000 |
| 2006/05/22 | 1,765 | 1,770 | 1,663 | 1,663 | 516,000 |
| 2006/05/19 | 1,641 | 1,715 | 1,622 | 1,712 | 316,000 |
| 2006/05/18 | 1,610 | 1,658 | 1,601 | 1,648 | 851,000 |
| 2006/05/17 | 1,682 | 1,702 | 1,648 | 1,670 | 1,009,000 |
| 2006/05/16 | 1,692 | 1,718 | 1,651 | 1,652 | 735,000 |
| 2006/05/15 | 1,716 | 1,730 | 1,710 | 1,722 | 366,000 |
| 2006/05/12 | 1,725 | 1,742 | 1,718 | 1,742 | 409,000 |
| 2006/05/11 | 1,748 | 1,775 | 1,745 | 1,750 | 339,000 |
| 2006/05/10 | 1,784 | 1,793 | 1,738 | 1,752 | 413,000 |
| 2006/05/09 | 1,805 | 1,808 | 1,784 | 1,785 | 471,000 |
| 2006/05/08 | 1,774 | 1,810 | 1,767 | 1,802 | 660,000 |
| 2006/05/02 | 1,725 | 1,755 | 1,725 | 1,744 | 463,000 |
| 2006/05/01 | 1,764 | 1,765 | 1,718 | 1,724 | 579,000 |
| 2006/04/28 | 1,759 | 1,759 | 1,723 | 1,744 | 446,000 |
| 2006/04/27 | 1,720 | 1,765 | 1,720 | 1,765 | 739,000 |
| 2006/04/26 | 1,728 | 1,728 | 1,679 | 1,698 | 414,000 |
| 2006/04/25 | 1,665 | 1,723 | 1,650 | 1,715 | 662,000 |
| 2006/04/24 | 1,682 | 1,685 | 1,644 | 1,646 | 688,000 |
| 2006/04/21 | 1,715 | 1,738 | 1,687 | 1,696 | 585,000 |
| 2006/04/20 | 1,726 | 1,741 | 1,711 | 1,727 | 397,000 |
| 2006/04/19 | 1,794 | 1,794 | 1,729 | 1,729 | 647,000 |
| 2006/04/18 | 1,666 | 1,790 | 1,662 | 1,756 | 899,000 |
| 2006/04/17 | 1,730 | 1,750 | 1,695 | 1,696 | 1,055,000 |
| 2006/04/14 | 1,802 | 1,810 | 1,770 | 1,772 | 669,000 |
| 2006/04/13 | 1,830 | 1,832 | 1,806 | 1,806 | 740,000 |
| 2006/04/12 | 1,829 | 1,835 | 1,816 | 1,821 | 632,000 |
| 2006/04/11 | 1,816 | 1,837 | 1,814 | 1,828 | 572,000 |
| 2006/04/10 | 1,830 | 1,847 | 1,821 | 1,830 | 504,000 |
| 2006/04/07 | 1,880 | 1,880 | 1,831 | 1,853 | 828,000 |
| 2006/04/06 | 1,876 | 1,897 | 1,860 | 1,868 | 686,000 |
| 2006/04/05 | 1,937 | 1,945 | 1,861 | 1,874 | 835,000 |
| 2006/04/04 | 1,947 | 1,958 | 1,927 | 1,938 | 611,000 |
| 2006/04/03 | 1,921 | 1,949 | 1,910 | 1,941 | 774,000 |
| 2006/03/31 | 1,904 | 1,916 | 1,881 | 1,910 | 705,000 |
| 2006/03/30 | 1,917 | 1,920 | 1,880 | 1,898 | 1,090,000 |
| 2006/03/29 | 1,821 | 1,893 | 1,821 | 1,887 | 1,603,000 |
| 2006/03/28 | 1,781 | 1,900 | 1,767 | 1,851 | 5,581,000 |
| 2006/03/27 | 2,025 | 2,025 | 1,950 | 1,951 | 4,959,000 |
| 2006/03/24 | 1,996 | 2,065 | 1,990 | 2,050 | 4,784,000 |
| 2006/03/23 | 2,160 | 2,185 | 2,030 | 2,045 | 6,020,000 |
| 2006/03/22 | 2,165 | 2,255 | 2,120 | 2,150 | 8,817,000 |
| 2006/03/20 | 2,090 | 2,205 | 2,045 | 2,205 | 8,729,000 |
| 2006/03/17 | 1,690 | 1,913 | 1,685 | 1,905 | 11,495,000 |
| 2006/03/16 | 1,623 | 1,623 | 1,623 | 1,623 | 3,014,000 |
| 2006/03/15 | 1,420 | 1,430 | 1,413 | 1,423 | 153,000 |
| 2006/03/14 | 1,430 | 1,430 | 1,401 | 1,407 | 313,000 |
| 2006/03/13 | 1,410 | 1,431 | 1,410 | 1,429 | 351,000 |
| 2006/03/10 | 1,360 | 1,401 | 1,360 | 1,391 | 368,000 |
| 2006/03/09 | 1,330 | 1,370 | 1,330 | 1,363 | 332,000 |
| 2006/03/08 | 1,313 | 1,330 | 1,311 | 1,330 | 193,000 |
| 2006/03/07 | 1,341 | 1,342 | 1,320 | 1,328 | 243,000 |
| 2006/03/06 | 1,310 | 1,349 | 1,310 | 1,347 | 368,000 |
| 2006/03/03 | 1,342 | 1,368 | 1,325 | 1,330 | 288,000 |
| 2006/03/02 | 1,370 | 1,387 | 1,351 | 1,352 | 309,000 |
| 2006/03/01 | 1,350 | 1,375 | 1,340 | 1,352 | 242,000 |
| 2006/02/28 | 1,406 | 1,410 | 1,370 | 1,377 | 428,000 |
| 2006/02/27 | 1,410 | 1,420 | 1,381 | 1,403 | 352,000 |
| 2006/02/24 | 1,329 | 1,440 | 1,250 | 1,425 | 726,000 |
| 2006/02/23 | 1,263 | 1,339 | 1,263 | 1,320 | 347,000 |
| 2006/02/22 | 1,240 | 1,272 | 1,220 | 1,247 | 485,000 |
| 2006/02/21 | 1,161 | 1,225 | 1,160 | 1,217 | 547,000 |
| 2006/02/20 | 1,191 | 1,237 | 1,160 | 1,176 | 493,000 |
| 2006/02/17 | 1,291 | 1,306 | 1,250 | 1,251 | 421,000 |
| 2006/02/16 | 1,297 | 1,320 | 1,290 | 1,290 | 215,000 |
| 2006/02/15 | 1,335 | 1,341 | 1,300 | 1,307 | 260,000 |
| 2006/02/14 | 1,242 | 1,320 | 1,232 | 1,295 | 525,000 |
| 2006/02/13 | 1,353 | 1,360 | 1,280 | 1,282 | 409,000 |
| 2006/02/10 | 1,410 | 1,423 | 1,349 | 1,369 | 396,000 |
| 2006/02/09 | 1,435 | 1,444 | 1,407 | 1,412 | 214,000 |
| 2006/02/08 | 1,437 | 1,473 | 1,405 | 1,406 | 467,000 |
| 2006/02/07 | 1,440 | 1,450 | 1,420 | 1,450 | 377,000 |
| 2006/02/06 | 1,419 | 1,440 | 1,401 | 1,440 | 207,000 |
| 2006/02/03 | 1,375 | 1,419 | 1,370 | 1,419 | 362,000 |
| 2006/02/02 | 1,420 | 1,430 | 1,396 | 1,402 | 414,000 |
| 2006/02/01 | 1,399 | 1,424 | 1,390 | 1,400 | 406,000 |
| 2006/01/31 | 1,375 | 1,433 | 1,371 | 1,415 | 682,000 |
| 2006/01/30 | 1,357 | 1,409 | 1,340 | 1,390 | 1,119,000 |
| 2006/01/27 | 1,331 | 1,339 | 1,290 | 1,297 | 428,000 |
| 2006/01/26 | 1,240 | 1,282 | 1,228 | 1,271 | 491,000 |
| 2006/01/25 | 1,194 | 1,223 | 1,180 | 1,200 | 292,000 |
| 2006/01/24 | 1,147 | 1,188 | 1,141 | 1,185 | 230,000 |
| 2006/01/23 | 1,137 | 1,195 | 1,137 | 1,141 | 312,000 |
| 2006/01/20 | 1,220 | 1,244 | 1,178 | 1,197 | 404,000 |
| 2006/01/19 | 1,060 | 1,228 | 1,060 | 1,204 | 684,000 |
| 2006/01/18 | 1,201 | 1,201 | 1,050 | 1,068 | 911,000 |
| 2006/01/17 | 1,295 | 1,296 | 1,213 | 1,213 | 354,000 |
| 2006/01/16 | 1,297 | 1,304 | 1,271 | 1,295 | 126,000 |
| 2006/01/13 | 1,287 | 1,307 | 1,275 | 1,305 | 351,000 |
| 2006/01/12 | 1,229 | 1,310 | 1,229 | 1,304 | 461,000 |
| 2006/01/11 | 1,220 | 1,234 | 1,200 | 1,229 | 203,000 |
| 2006/01/10 | 1,255 | 1,256 | 1,225 | 1,230 | 272,000 |
| 2006/01/06 | 1,260 | 1,264 | 1,250 | 1,255 | 115,000 |
| 2006/01/05 | 1,249 | 1,267 | 1,238 | 1,260 | 281,000 |
| 2006/01/04 | 1,256 | 1,267 | 1,245 | 1,248 | 164,000 |