いちよし証券(8624)の株価時系列情報
いちよし証券(8624)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 | 1,738 | 1,738 | 1,715 | 1,717 | 38,400 |
| 2006/12/28 | 1,720 | 1,737 | 1,717 | 1,727 | 203,900 |
| 2006/12/27 | 1,709 | 1,725 | 1,706 | 1,715 | 154,700 |
| 2006/12/26 | 1,675 | 1,702 | 1,673 | 1,700 | 291,700 |
| 2006/12/25 | 1,664 | 1,694 | 1,664 | 1,675 | 196,800 |
| 2006/12/22 | 1,622 | 1,694 | 1,621 | 1,681 | 381,600 |
| 2006/12/21 | 1,649 | 1,649 | 1,625 | 1,631 | 102,400 |
| 2006/12/20 | 1,610 | 1,648 | 1,610 | 1,648 | 176,400 |
| 2006/12/19 | 1,667 | 1,667 | 1,600 | 1,620 | 195,100 |
| 2006/12/18 | 1,679 | 1,694 | 1,670 | 1,684 | 116,900 |
| 2006/12/15 | 1,669 | 1,707 | 1,666 | 1,685 | 237,000 |
| 2006/12/14 | 1,649 | 1,669 | 1,648 | 1,663 | 112,200 |
| 2006/12/13 | 1,658 | 1,663 | 1,645 | 1,657 | 143,500 |
| 2006/12/12 | 1,643 | 1,670 | 1,636 | 1,656 | 149,900 |
| 2006/12/11 | 1,650 | 1,660 | 1,630 | 1,643 | 111,100 |
| 2006/12/08 | 1,680 | 1,680 | 1,647 | 1,650 | 189,600 |
| 2006/12/07 | 1,645 | 1,676 | 1,633 | 1,657 | 258,700 |
| 2006/12/06 | 1,606 | 1,645 | 1,606 | 1,639 | 189,700 |
| 2006/12/05 | 1,629 | 1,644 | 1,610 | 1,611 | 130,200 |
| 2006/12/04 | 1,614 | 1,632 | 1,605 | 1,628 | 183,800 |
| 2006/12/01 | 1,617 | 1,640 | 1,598 | 1,632 | 379,300 |
| 2006/11/30 | 1,579 | 1,624 | 1,570 | 1,621 | 241,200 |
| 2006/11/29 | 1,549 | 1,586 | 1,548 | 1,579 | 318,900 |
| 2006/11/28 | 1,510 | 1,544 | 1,490 | 1,544 | 212,200 |
| 2006/11/27 | 1,490 | 1,527 | 1,490 | 1,523 | 218,400 |
| 2006/11/24 | 1,478 | 1,518 | 1,472 | 1,514 | 251,100 |
| 2006/11/22 | 1,484 | 1,519 | 1,457 | 1,508 | 236,600 |
| 2006/11/21 | 1,430 | 1,480 | 1,430 | 1,464 | 466,300 |
| 2006/11/20 | 1,480 | 1,480 | 1,411 | 1,430 | 383,500 |
| 2006/11/17 | 1,568 | 1,586 | 1,496 | 1,497 | 268,300 |
| 2006/11/16 | 1,550 | 1,571 | 1,537 | 1,538 | 291,100 |
| 2006/11/15 | 1,590 | 1,597 | 1,555 | 1,559 | 252,900 |
| 2006/11/14 | 1,479 | 1,580 | 1,479 | 1,574 | 430,300 |
| 2006/11/13 | 1,500 | 1,501 | 1,471 | 1,474 | 227,900 |
| 2006/11/10 | 1,497 | 1,516 | 1,492 | 1,502 | 277,400 |
| 2006/11/09 | 1,545 | 1,563 | 1,496 | 1,517 | 386,600 |
| 2006/11/08 | 1,585 | 1,600 | 1,548 | 1,550 | 354,400 |
| 2006/11/07 | 1,573 | 1,610 | 1,573 | 1,604 | 319,000 |
| 2006/11/06 | 1,572 | 1,580 | 1,559 | 1,569 | 230,400 |
| 2006/11/02 | 1,606 | 1,606 | 1,582 | 1,590 | 198,700 |
| 2006/11/01 | 1,590 | 1,633 | 1,584 | 1,619 | 211,100 |
| 2006/10/31 | 1,590 | 1,618 | 1,580 | 1,600 | 184,800 |
| 2006/10/30 | 1,600 | 1,640 | 1,590 | 1,593 | 352,700 |
| 2006/10/27 | 1,612 | 1,657 | 1,592 | 1,648 | 328,900 |
| 2006/10/26 | 1,621 | 1,640 | 1,601 | 1,615 | 355,200 |
| 2006/10/25 | 1,700 | 1,713 | 1,627 | 1,636 | 369,800 |
| 2006/10/24 | 1,715 | 1,740 | 1,706 | 1,713 | 346,300 |
| 2006/10/23 | 1,690 | 1,699 | 1,653 | 1,695 | 236,400 |
| 2006/10/20 | 1,680 | 1,687 | 1,650 | 1,685 | 305,300 |
| 2006/10/19 | 1,648 | 1,711 | 1,640 | 1,691 | 608,100 |
| 2006/10/18 | 1,620 | 1,626 | 1,605 | 1,626 | 417,100 |
| 2006/10/17 | 1,622 | 1,639 | 1,622 | 1,630 | 235,400 |
| 2006/10/16 | 1,617 | 1,645 | 1,605 | 1,622 | 504,200 |
| 2006/10/13 | 1,529 | 1,575 | 1,520 | 1,545 | 401,300 |
| 2006/10/12 | 1,481 | 1,521 | 1,455 | 1,490 | 896,100 |
| 2006/10/11 | 1,635 | 1,640 | 1,556 | 1,571 | 419,100 |
| 2006/10/10 | 1,650 | 1,665 | 1,631 | 1,653 | 348,100 |
| 2006/10/06 | 1,630 | 1,681 | 1,625 | 1,671 | 580,700 |
| 2006/10/05 | 1,610 | 1,624 | 1,586 | 1,622 | 352,700 |
| 2006/10/04 | 1,577 | 1,618 | 1,576 | 1,597 | 899,700 |
| 2006/10/03 | 1,575 | 1,600 | 1,555 | 1,576 | 424,600 |
| 2006/10/02 | 1,589 | 1,600 | 1,544 | 1,565 | 483,800 |
| 2006/09/29 | 1,556 | 1,586 | 1,556 | 1,581 | 482,000 |
| 2006/09/28 | 1,560 | 1,560 | 1,542 | 1,549 | 220,800 |
| 2006/09/27 | 1,526 | 1,555 | 1,523 | 1,547 | 242,800 |
| 2006/09/26 | 1,546 | 1,567 | 1,516 | 1,526 | 242,800 |
| 2006/09/25 | 1,596 | 1,596 | 1,560 | 1,577 | 303,600 |
| 2006/09/22 | 1,610 | 1,615 | 1,599 | 1,604 | 339,800 |
| 2006/09/21 | 1,629 | 1,629 | 1,606 | 1,621 | 262,500 |
| 2006/09/20 | 1,625 | 1,625 | 1,600 | 1,611 | 375,800 |
| 2006/09/19 | 1,651 | 1,656 | 1,625 | 1,627 | 274,500 |
| 2006/09/15 | 1,623 | 1,629 | 1,600 | 1,624 | 345,200 |
| 2006/09/14 | 1,637 | 1,643 | 1,620 | 1,625 | 211,700 |
| 2006/09/13 | 1,685 | 1,690 | 1,620 | 1,625 | 245,600 |
| 2006/09/12 | 1,695 | 1,695 | 1,652 | 1,660 | 288,100 |
| 2006/09/11 | 1,725 | 1,729 | 1,690 | 1,692 | 314,100 |
| 2006/09/08 | 1,737 | 1,745 | 1,713 | 1,718 | 460,800 |
| 2006/09/07 | 1,760 | 1,760 | 1,735 | 1,740 | 209,600 |
| 2006/09/06 | 1,793 | 1,793 | 1,762 | 1,764 | 188,900 |
| 2006/09/05 | 1,790 | 1,790 | 1,775 | 1,786 | 158,900 |
| 2006/09/04 | 1,765 | 1,775 | 1,761 | 1,773 | 196,300 |
| 2006/09/01 | 1,749 | 1,759 | 1,745 | 1,752 | 156,400 |
| 2006/08/31 | 1,754 | 1,769 | 1,745 | 1,753 | 165,900 |
| 2006/08/30 | 1,770 | 1,788 | 1,742 | 1,753 | 228,600 |
| 2006/08/29 | 1,768 | 1,790 | 1,767 | 1,790 | 226,100 |
| 2006/08/28 | 1,782 | 1,789 | 1,746 | 1,750 | 173,900 |
| 2006/08/25 | 1,799 | 1,807 | 1,780 | 1,782 | 148,300 |
| 2006/08/24 | 1,815 | 1,815 | 1,776 | 1,798 | 224,400 |
| 2006/08/23 | 1,830 | 1,830 | 1,806 | 1,816 | 257,900 |
| 2006/08/22 | 1,810 | 1,835 | 1,806 | 1,829 | 326,100 |
| 2006/08/21 | 1,872 | 1,872 | 1,813 | 1,817 | 234,800 |
| 2006/08/18 | 1,856 | 1,865 | 1,842 | 1,864 | 389,000 |
| 2006/08/17 | 1,845 | 1,867 | 1,845 | 1,855 | 603,400 |
| 2006/08/16 | 1,795 | 1,819 | 1,792 | 1,815 | 361,000 |
| 2006/08/15 | 1,744 | 1,789 | 1,737 | 1,769 | 467,600 |
| 2006/08/14 | 1,697 | 1,725 | 1,692 | 1,723 | 168,800 |
| 2006/08/11 | 1,681 | 1,707 | 1,681 | 1,692 | 161,000 |
| 2006/08/10 | 1,700 | 1,707 | 1,671 | 1,703 | 133,500 |
| 2006/08/09 | 1,676 | 1,713 | 1,646 | 1,709 | 288,300 |
| 2006/08/08 | 1,680 | 1,686 | 1,656 | 1,677 | 201,200 |
| 2006/08/07 | 1,747 | 1,752 | 1,677 | 1,680 | 194,300 |
| 2006/08/04 | 1,740 | 1,748 | 1,730 | 1,737 | 150,400 |
| 2006/08/03 | 1,750 | 1,768 | 1,745 | 1,750 | 250,900 |
| 2006/08/02 | 1,685 | 1,735 | 1,672 | 1,728 | 237,400 |
| 2006/08/01 | 1,684 | 1,709 | 1,682 | 1,690 | 167,500 |
| 2006/07/31 | 1,665 | 1,709 | 1,650 | 1,699 | 284,100 |
| 2006/07/28 | 1,633 | 1,666 | 1,612 | 1,663 | 326,100 |
| 2006/07/27 | 1,584 | 1,607 | 1,580 | 1,603 | 473,300 |
| 2006/07/26 | 1,649 | 1,654 | 1,583 | 1,588 | 181,800 |
| 2006/07/25 | 1,662 | 1,675 | 1,632 | 1,635 | 154,300 |
| 2006/07/24 | 1,630 | 1,644 | 1,611 | 1,638 | 122,200 |
| 2006/07/21 | 1,653 | 1,666 | 1,638 | 1,653 | 157,000 |
| 2006/07/20 | 1,670 | 1,692 | 1,655 | 1,692 | 163,900 |
| 2006/07/19 | 1,562 | 1,606 | 1,561 | 1,585 | 325,900 |
| 2006/07/18 | 1,680 | 1,683 | 1,556 | 1,567 | 332,700 |
| 2006/07/14 | 1,710 | 1,730 | 1,707 | 1,707 | 195,400 |
| 2006/07/13 | 1,712 | 1,767 | 1,706 | 1,740 | 197,600 |
| 2006/07/12 | 1,788 | 1,790 | 1,729 | 1,740 | 120,400 |
| 2006/07/11 | 1,800 | 1,800 | 1,769 | 1,782 | 308,900 |
| 2006/07/10 | 1,712 | 1,775 | 1,710 | 1,772 | 219,200 |
| 2006/07/07 | 1,789 | 1,789 | 1,731 | 1,741 | 115,100 |
| 2006/07/06 | 1,763 | 1,780 | 1,742 | 1,763 | 133,000 |
| 2006/07/05 | 1,800 | 1,800 | 1,782 | 1,793 | 127,800 |
| 2006/07/04 | 1,799 | 1,825 | 1,790 | 1,820 | 300,000 |
| 2006/07/03 | 1,740 | 1,775 | 1,732 | 1,768 | 227,300 |
| 2006/06/30 | 1,780 | 1,780 | 1,726 | 1,731 | 219,200 |
| 2006/06/29 | 1,700 | 1,734 | 1,695 | 1,734 | 227,600 |
| 2006/06/28 | 1,699 | 1,710 | 1,680 | 1,695 | 148,000 |
| 2006/06/27 | 1,714 | 1,728 | 1,701 | 1,716 | 129,300 |
| 2006/06/26 | 1,717 | 1,717 | 1,696 | 1,702 | 254,700 |
| 2006/06/23 | 1,720 | 1,728 | 1,696 | 1,708 | 225,000 |
| 2006/06/22 | 1,680 | 1,734 | 1,680 | 1,734 | 211,200 |
| 2006/06/21 | 1,710 | 1,715 | 1,634 | 1,654 | 271,000 |
| 2006/06/20 | 1,715 | 1,749 | 1,690 | 1,695 | 298,400 |
| 2006/06/19 | 1,749 | 1,759 | 1,714 | 1,734 | 198,100 |
| 2006/06/16 | 1,757 | 1,790 | 1,741 | 1,751 | 581,500 |
| 2006/06/15 | 1,601 | 1,645 | 1,601 | 1,637 | 197,700 |
| 2006/06/14 | 1,550 | 1,639 | 1,550 | 1,564 | 437,100 |
| 2006/06/13 | 1,620 | 1,657 | 1,590 | 1,591 | 228,500 |
| 2006/06/12 | 1,599 | 1,670 | 1,570 | 1,666 | 252,800 |
| 2006/06/09 | 1,551 | 1,633 | 1,546 | 1,601 | 508,300 |
| 2006/06/08 | 1,545 | 1,569 | 1,507 | 1,524 | 360,300 |
| 2006/06/07 | 1,660 | 1,715 | 1,591 | 1,605 | 363,400 |
| 2006/06/06 | 1,694 | 1,716 | 1,668 | 1,669 | 317,900 |
| 2006/06/05 | 1,717 | 1,780 | 1,717 | 1,754 | 162,500 |
| 2006/06/02 | 1,740 | 1,790 | 1,651 | 1,784 | 862,900 |
| 2006/06/01 | 1,820 | 1,834 | 1,734 | 1,745 | 338,000 |
| 2006/05/31 | 1,802 | 1,831 | 1,785 | 1,792 | 344,900 |
| 2006/05/30 | 1,860 | 1,905 | 1,848 | 1,892 | 335,900 |
| 2006/05/29 | 1,850 | 1,872 | 1,836 | 1,846 | 122,600 |
| 2006/05/26 | 1,834 | 1,870 | 1,821 | 1,846 | 265,800 |
| 2006/05/25 | 1,840 | 1,853 | 1,801 | 1,819 | 282,500 |
| 2006/05/24 | 1,840 | 1,870 | 1,825 | 1,850 | 359,600 |
| 2006/05/23 | 1,840 | 1,858 | 1,817 | 1,837 | 407,700 |
| 2006/05/22 | 1,920 | 1,920 | 1,840 | 1,840 | 343,600 |
| 2006/05/19 | 1,768 | 1,869 | 1,750 | 1,866 | 818,300 |
| 2006/05/18 | 1,711 | 1,774 | 1,703 | 1,750 | 288,100 |
| 2006/05/17 | 1,775 | 1,809 | 1,733 | 1,770 | 378,400 |
| 2006/05/16 | 1,820 | 1,835 | 1,735 | 1,745 | 483,700 |
| 2006/05/15 | 1,890 | 1,890 | 1,813 | 1,818 | 668,200 |
| 2006/05/12 | 1,904 | 1,905 | 1,881 | 1,893 | 471,800 |
| 2006/05/11 | 1,978 | 2,010 | 1,937 | 1,945 | 475,800 |
| 2006/05/10 | 2,040 | 2,050 | 1,967 | 1,975 | 766,800 |
| 2006/05/09 | 2,095 | 2,095 | 2,060 | 2,075 | 241,300 |
| 2006/05/08 | 2,075 | 2,120 | 2,070 | 2,095 | 362,600 |
| 2006/05/02 | 2,050 | 2,075 | 2,040 | 2,060 | 322,100 |
| 2006/05/01 | 2,090 | 2,095 | 2,050 | 2,070 | 384,700 |
| 2006/04/28 | 2,065 | 2,090 | 2,060 | 2,085 | 268,400 |
| 2006/04/27 | 2,050 | 2,105 | 2,045 | 2,100 | 316,000 |
| 2006/04/26 | 2,035 | 2,050 | 2,015 | 2,035 | 281,200 |
| 2006/04/25 | 2,010 | 2,075 | 2,010 | 2,035 | 314,600 |
| 2006/04/24 | 2,050 | 2,070 | 2,020 | 2,025 | 304,800 |
| 2006/04/21 | 2,085 | 2,130 | 2,065 | 2,090 | 835,200 |
| 2006/04/20 | 2,110 | 2,120 | 2,065 | 2,105 | 493,800 |
| 2006/04/19 | 2,165 | 2,165 | 2,110 | 2,115 | 266,200 |
| 2006/04/18 | 2,000 | 2,130 | 1,985 | 2,115 | 290,300 |
| 2006/04/17 | 2,120 | 2,125 | 2,015 | 2,030 | 336,500 |
| 2006/04/14 | 2,140 | 2,150 | 2,105 | 2,110 | 260,600 |
| 2006/04/13 | 2,150 | 2,175 | 2,135 | 2,140 | 204,700 |
| 2006/04/12 | 2,180 | 2,180 | 2,145 | 2,145 | 366,200 |
| 2006/04/11 | 2,225 | 2,230 | 2,170 | 2,185 | 330,100 |
| 2006/04/10 | 2,250 | 2,255 | 2,205 | 2,225 | 336,200 |
| 2006/04/07 | 2,300 | 2,310 | 2,250 | 2,255 | 377,800 |
| 2006/04/06 | 2,265 | 2,275 | 2,245 | 2,245 | 279,000 |
| 2006/04/05 | 2,265 | 2,295 | 2,240 | 2,255 | 476,200 |
| 2006/04/04 | 2,300 | 2,335 | 2,250 | 2,255 | 468,600 |
| 2006/04/03 | 2,275 | 2,315 | 2,275 | 2,305 | 515,800 |
| 2006/03/31 | 2,245 | 2,275 | 2,240 | 2,270 | 471,400 |
| 2006/03/30 | 2,210 | 2,250 | 2,175 | 2,240 | 1,287,400 |
| 2006/03/29 | 2,210 | 2,225 | 2,190 | 2,205 | 647,600 |
| 2006/03/28 | 2,125 | 2,215 | 2,115 | 2,205 | 1,442,500 |
| 2006/03/27 | 2,335 | 2,340 | 2,290 | 2,290 | 1,441,200 |
| 2006/03/24 | 2,340 | 2,350 | 2,290 | 2,345 | 1,153,900 |
| 2006/03/23 | 2,470 | 2,475 | 2,355 | 2,365 | 1,345,600 |
| 2006/03/22 | 2,420 | 2,480 | 2,415 | 2,480 | 1,548,200 |
| 2006/03/20 | 2,360 | 2,390 | 2,360 | 2,380 | 718,100 |
| 2006/03/17 | 2,300 | 2,340 | 2,290 | 2,340 | 501,500 |
| 2006/03/16 | 2,340 | 2,345 | 2,270 | 2,295 | 435,800 |
| 2006/03/15 | 2,340 | 2,350 | 2,335 | 2,340 | 409,800 |
| 2006/03/14 | 2,340 | 2,355 | 2,310 | 2,340 | 787,700 |
| 2006/03/13 | 2,295 | 2,330 | 2,290 | 2,310 | 756,200 |
| 2006/03/10 | 2,210 | 2,280 | 2,190 | 2,265 | 655,400 |
| 2006/03/09 | 2,120 | 2,205 | 2,120 | 2,190 | 418,800 |
| 2006/03/08 | 2,135 | 2,140 | 2,100 | 2,110 | 492,800 |
| 2006/03/07 | 2,135 | 2,155 | 2,115 | 2,135 | 376,800 |
| 2006/03/06 | 2,160 | 2,165 | 2,090 | 2,115 | 659,500 |
| 2006/03/03 | 2,210 | 2,240 | 2,115 | 2,155 | 449,600 |
| 2006/03/02 | 2,265 | 2,275 | 2,185 | 2,210 | 461,100 |
| 2006/03/01 | 2,260 | 2,295 | 2,210 | 2,230 | 566,200 |
| 2006/02/28 | 2,370 | 2,370 | 2,295 | 2,300 | 714,700 |
| 2006/02/27 | 2,300 | 2,380 | 2,295 | 2,370 | 708,900 |
| 2006/02/24 | 2,170 | 2,275 | 2,150 | 2,275 | 716,100 |
| 2006/02/23 | 2,160 | 2,165 | 2,105 | 2,150 | 381,300 |
| 2006/02/22 | 2,105 | 2,170 | 2,080 | 2,105 | 549,100 |
| 2006/02/21 | 1,990 | 2,065 | 1,985 | 2,045 | 852,700 |
| 2006/02/20 | 2,000 | 2,035 | 1,968 | 1,995 | 471,800 |
| 2006/02/17 | 2,170 | 2,170 | 2,070 | 2,080 | 142,300 |
| 2006/02/16 | 2,160 | 2,180 | 2,130 | 2,170 | 143,600 |
| 2006/02/15 | 2,160 | 2,185 | 2,120 | 2,165 | 209,500 |
| 2006/02/14 | 2,020 | 2,100 | 1,994 | 2,080 | 239,100 |
| 2006/02/13 | 2,135 | 2,135 | 2,040 | 2,045 | 222,800 |
| 2006/02/10 | 2,210 | 2,225 | 2,110 | 2,125 | 249,700 |
| 2006/02/09 | 2,250 | 2,265 | 2,220 | 2,230 | 95,800 |
| 2006/02/08 | 2,260 | 2,270 | 2,245 | 2,250 | 182,700 |
| 2006/02/07 | 2,285 | 2,285 | 2,260 | 2,265 | 122,500 |
| 2006/02/06 | 2,260 | 2,270 | 2,245 | 2,265 | 176,800 |
| 2006/02/03 | 2,240 | 2,255 | 2,225 | 2,240 | 142,900 |
| 2006/02/02 | 2,270 | 2,275 | 2,245 | 2,250 | 153,300 |
| 2006/02/01 | 2,240 | 2,275 | 2,235 | 2,255 | 195,900 |
| 2006/01/31 | 2,230 | 2,280 | 2,230 | 2,250 | 266,300 |
| 2006/01/30 | 2,290 | 2,290 | 2,245 | 2,260 | 345,300 |
| 2006/01/27 | 2,240 | 2,245 | 2,175 | 2,225 | 480,700 |
| 2006/01/26 | 2,200 | 2,300 | 2,190 | 2,240 | 576,700 |
| 2006/01/25 | 2,150 | 2,170 | 2,135 | 2,165 | 241,200 |
| 2006/01/24 | 2,000 | 2,120 | 2,000 | 2,120 | 226,600 |
| 2006/01/23 | 2,020 | 2,050 | 1,976 | 1,976 | 437,000 |
| 2006/01/20 | 2,140 | 2,165 | 2,050 | 2,060 | 293,900 |
| 2006/01/19 | 1,905 | 2,140 | 1,905 | 2,080 | 630,700 |
| 2006/01/18 | 2,175 | 2,175 | 1,830 | 1,885 | 1,019,500 |
| 2006/01/17 | 2,250 | 2,320 | 2,190 | 2,230 | 559,600 |
| 2006/01/16 | 2,270 | 2,335 | 2,260 | 2,295 | 479,400 |
| 2006/01/13 | 2,195 | 2,260 | 2,185 | 2,245 | 300,900 |
| 2006/01/12 | 2,170 | 2,190 | 2,160 | 2,175 | 209,400 |
| 2006/01/11 | 2,170 | 2,180 | 2,115 | 2,150 | 320,100 |
| 2006/01/10 | 2,240 | 2,245 | 2,150 | 2,170 | 321,300 |
| 2006/01/06 | 2,250 | 2,250 | 2,200 | 2,210 | 320,400 |
| 2006/01/05 | 2,200 | 2,260 | 2,195 | 2,235 | 553,000 |
| 2006/01/04 | 2,130 | 2,180 | 2,130 | 2,160 | 218,300 |