スパークス・グループ(8739)の株価時系列情報
スパークス・グループ(8739)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 | 90,000 | 90,000 | 86,500 | 87,900 | 8,245 |
| 2006/12/28 | 94,600 | 95,600 | 90,400 | 91,000 | 5,852 |
| 2006/12/27 | 96,500 | 97,400 | 93,500 | 93,900 | 11,365 |
| 2006/12/26 | 90,900 | 95,900 | 90,300 | 95,900 | 22,112 |
| 2006/12/25 | 89,200 | 92,500 | 88,800 | 89,000 | 17,275 |
| 2006/12/22 | 92,700 | 93,000 | 87,900 | 89,200 | 14,627 |
| 2006/12/21 | 83,000 | 93,800 | 82,800 | 92,900 | 28,597 |
| 2006/12/20 | 82,300 | 84,700 | 82,300 | 83,800 | 4,285 |
| 2006/12/19 | 86,000 | 86,000 | 82,400 | 83,000 | 5,270 |
| 2006/12/18 | 86,000 | 87,100 | 84,700 | 86,300 | 5,213 |
| 2006/12/15 | 86,500 | 87,100 | 85,000 | 85,800 | 4,979 |
| 2006/12/14 | 82,000 | 86,200 | 81,800 | 85,100 | 9,056 |
| 2006/12/13 | 82,500 | 83,500 | 81,200 | 82,100 | 4,444 |
| 2006/12/12 | 87,500 | 87,600 | 83,200 | 84,500 | 11,405 |
| 2006/12/11 | 87,900 | 89,100 | 87,200 | 87,900 | 12,300 |
| 2006/12/08 | 85,100 | 90,500 | 85,100 | 87,000 | 34,998 |
| 2006/12/07 | 81,000 | 87,500 | 80,300 | 85,100 | 30,038 |
| 2006/12/06 | 74,800 | 80,400 | 74,100 | 79,900 | 19,886 |
| 2006/12/05 | 77,000 | 78,000 | 74,600 | 74,800 | 7,044 |
| 2006/12/04 | 76,100 | 78,200 | 76,100 | 76,800 | 8,548 |
| 2006/12/01 | 79,000 | 79,400 | 77,100 | 77,500 | 12,756 |
| 2006/11/30 | 76,600 | 80,500 | 76,100 | 80,000 | 16,802 |
| 2006/11/29 | 78,000 | 79,600 | 75,500 | 75,600 | 8,358 |
| 2006/11/28 | 74,400 | 78,300 | 72,700 | 77,300 | 13,114 |
| 2006/11/27 | 74,600 | 77,000 | 72,300 | 74,700 | 20,234 |
| 2006/11/24 | 74,800 | 78,000 | 71,000 | 77,600 | 18,871 |
| 2006/11/22 | 68,600 | 74,000 | 68,000 | 73,800 | 19,939 |
| 2006/11/21 | 65,400 | 69,800 | 64,200 | 69,000 | 14,192 |
| 2006/11/20 | 67,100 | 67,400 | 64,600 | 65,200 | 13,536 |
| 2006/11/17 | 64,100 | 67,600 | 64,000 | 67,600 | 28,496 |
| 2006/11/16 | 64,900 | 68,600 | 62,000 | 62,600 | 37,329 |
| 2006/11/15 | 70,400 | 70,800 | 65,300 | 65,600 | 30,091 |
| 2006/11/14 | 74,300 | 74,700 | 71,200 | 72,400 | 11,374 |
| 2006/11/13 | 74,100 | 74,200 | 69,800 | 74,200 | 15,838 |
| 2006/11/10 | 78,800 | 79,100 | 76,000 | 76,100 | 8,859 |
| 2006/11/09 | 80,200 | 81,100 | 78,800 | 81,000 | 8,900 |
| 2006/11/08 | 81,200 | 81,900 | 80,600 | 81,300 | 5,185 |
| 2006/11/07 | 83,000 | 83,000 | 80,000 | 81,000 | 4,413 |
| 2006/11/06 | 83,000 | 84,000 | 82,100 | 82,300 | 2,582 |
| 2006/11/02 | 85,000 | 85,800 | 83,200 | 83,500 | 2,957 |
| 2006/11/01 | 83,700 | 86,000 | 83,000 | 85,400 | 7,263 |
| 2006/10/31 | 86,000 | 86,700 | 84,200 | 84,600 | 4,156 |
| 2006/10/30 | 84,700 | 87,700 | 84,100 | 85,000 | 3,855 |
| 2006/10/27 | 89,200 | 90,000 | 87,200 | 87,300 | 4,460 |
| 2006/10/26 | 91,500 | 91,500 | 89,300 | 90,200 | 2,662 |
| 2006/10/25 | 90,900 | 93,100 | 89,300 | 89,500 | 5,081 |
| 2006/10/24 | 92,600 | 94,800 | 91,100 | 91,100 | 9,615 |
| 2006/10/23 | 89,000 | 92,600 | 88,400 | 90,600 | 10,435 |
| 2006/10/20 | 92,200 | 93,200 | 88,800 | 89,000 | 9,482 |
| 2006/10/19 | 96,300 | 97,500 | 91,200 | 93,200 | 20,474 |
| 2006/10/18 | 86,100 | 96,000 | 86,100 | 95,600 | 23,095 |
| 2006/10/17 | 89,500 | 89,500 | 85,500 | 88,000 | 11,183 |
| 2006/10/16 | 86,000 | 89,600 | 85,500 | 87,600 | 19,863 |
| 2006/10/13 | 83,900 | 85,900 | 83,000 | 85,000 | 36,343 |
| 2006/10/12 | 80,200 | 82,000 | 75,000 | 81,900 | 70,282 |
| 2006/10/11 | 89,200 | 89,300 | 83,200 | 83,200 | 34,342 |
| 2006/10/10 | 98,000 | 99,200 | 93,200 | 93,200 | 16,458 |
| 2006/10/06 | 101,000 | 104,000 | 99,900 | 102,000 | 10,089 |
| 2006/10/05 | 107,000 | 109,000 | 101,000 | 105,000 | 8,220 |
| 2006/10/04 | 109,000 | 110,000 | 104,000 | 106,000 | 3,024 |
| 2006/10/03 | 110,000 | 110,000 | 107,000 | 108,000 | 2,332 |
| 2006/10/02 | 110,000 | 111,000 | 107,000 | 109,000 | 3,898 |
| 2006/09/29 | 110,000 | 111,000 | 108,000 | 109,000 | 2,592 |
| 2006/09/28 | 107,000 | 112,000 | 106,000 | 111,000 | 5,195 |
| 2006/09/27 | 103,000 | 105,000 | 102,000 | 105,000 | 3,230 |
| 2006/09/26 | 101,000 | 103,000 | 100,000 | 102,000 | 2,348 |
| 2006/09/25 | 102,000 | 103,000 | 100,000 | 101,000 | 3,534 |
| 2006/09/22 | 104,000 | 104,000 | 102,000 | 103,000 | 2,547 |
| 2006/09/21 | 104,000 | 105,000 | 101,000 | 104,000 | 4,537 |
| 2006/09/20 | 106,000 | 106,000 | 101,000 | 103,000 | 6,120 |
| 2006/09/19 | 107,000 | 110,000 | 107,000 | 108,000 | 1,790 |
| 2006/09/15 | 106,000 | 109,000 | 106,000 | 108,000 | 2,192 |
| 2006/09/14 | 107,000 | 109,000 | 105,000 | 106,000 | 4,749 |
| 2006/09/13 | 113,000 | 114,000 | 105,000 | 106,000 | 6,000 |
| 2006/09/12 | 117,000 | 117,000 | 111,000 | 111,000 | 5,905 |
| 2006/09/11 | 119,000 | 119,000 | 115,000 | 116,000 | 2,551 |
| 2006/09/08 | 116,000 | 119,000 | 115,000 | 118,000 | 3,770 |
| 2006/09/07 | 116,000 | 117,000 | 115,000 | 117,000 | 4,049 |
| 2006/09/06 | 120,000 | 121,000 | 118,000 | 119,000 | 2,934 |
| 2006/09/05 | 119,000 | 122,000 | 118,000 | 122,000 | 4,132 |
| 2006/09/04 | 119,000 | 119,000 | 117,000 | 118,000 | 2,480 |
| 2006/09/01 | 115,000 | 117,000 | 115,000 | 117,000 | 1,860 |
| 2006/08/31 | 115,000 | 116,000 | 114,000 | 115,000 | 2,976 |
| 2006/08/30 | 117,000 | 119,000 | 115,000 | 115,000 | 2,354 |
| 2006/08/29 | 116,000 | 119,000 | 115,000 | 118,000 | 3,500 |
| 2006/08/28 | 118,000 | 118,000 | 115,000 | 115,000 | 2,891 |
| 2006/08/25 | 118,000 | 120,000 | 116,000 | 117,000 | 6,860 |
| 2006/08/24 | 120,000 | 121,000 | 117,000 | 118,000 | 9,576 |
| 2006/08/23 | 126,000 | 126,000 | 120,000 | 121,000 | 10,341 |
| 2006/08/22 | 121,000 | 124,000 | 119,000 | 124,000 | 8,127 |
| 2006/08/21 | 124,000 | 125,000 | 121,000 | 122,000 | 4,098 |
| 2006/08/18 | 126,000 | 128,000 | 123,000 | 125,000 | 4,701 |
| 2006/08/17 | 130,000 | 134,000 | 124,000 | 126,000 | 9,310 |
| 2006/08/16 | 131,000 | 132,000 | 127,000 | 128,000 | 3,472 |
| 2006/08/15 | 125,000 | 131,000 | 123,000 | 129,000 | 9,038 |
| 2006/08/14 | 121,000 | 125,000 | 120,000 | 124,000 | 4,005 |
| 2006/08/11 | 123,000 | 124,000 | 120,000 | 123,000 | 7,336 |
| 2006/08/10 | 124,000 | 124,000 | 118,000 | 121,000 | 14,263 |
| 2006/08/09 | 110,000 | 113,000 | 108,000 | 112,000 | 3,378 |
| 2006/08/08 | 110,000 | 114,000 | 110,000 | 110,000 | 2,062 |
| 2006/08/07 | 115,000 | 116,000 | 111,000 | 112,000 | 4,425 |
| 2006/08/04 | 117,000 | 119,000 | 115,000 | 117,000 | 2,161 |
| 2006/08/03 | 121,000 | 121,000 | 115,000 | 119,000 | 2,739 |
| 2006/08/02 | 115,000 | 121,000 | 114,000 | 120,000 | 4,615 |
| 2006/08/01 | 113,000 | 119,000 | 111,000 | 117,000 | 5,959 |
| 2006/07/31 | 112,000 | 113,000 | 110,000 | 112,000 | 2,726 |
| 2006/07/28 | 106,000 | 109,000 | 106,000 | 108,000 | 3,179 |
| 2006/07/27 | 103,000 | 109,000 | 102,000 | 107,000 | 3,758 |
| 2006/07/26 | 106,000 | 107,000 | 101,000 | 104,000 | 2,137 |
| 2006/07/25 | 110,000 | 111,000 | 104,000 | 105,000 | 2,854 |
| 2006/07/24 | 105,000 | 107,000 | 104,000 | 105,000 | 2,267 |
| 2006/07/21 | 107,000 | 108,000 | 105,000 | 108,000 | 3,359 |
| 2006/07/20 | 105,000 | 115,000 | 105,000 | 113,000 | 5,911 |
| 2006/07/19 | 100,000 | 103,000 | 99,200 | 101,000 | 6,154 |
| 2006/07/18 | 107,000 | 107,000 | 98,000 | 98,900 | 5,646 |
| 2006/07/14 | 109,000 | 111,000 | 108,000 | 110,000 | 2,679 |
| 2006/07/13 | 110,000 | 115,000 | 109,000 | 111,000 | 2,670 |
| 2006/07/12 | 113,000 | 114,000 | 110,000 | 111,000 | 3,239 |
| 2006/07/11 | 116,000 | 116,000 | 112,000 | 114,000 | 4,107 |
| 2006/07/10 | 114,000 | 118,000 | 113,000 | 118,000 | 2,956 |
| 2006/07/07 | 122,000 | 122,000 | 116,000 | 117,000 | 3,019 |
| 2006/07/06 | 120,000 | 121,000 | 119,000 | 120,000 | 2,195 |
| 2006/07/05 | 121,000 | 124,000 | 119,000 | 121,000 | 3,917 |
| 2006/07/04 | 126,000 | 127,000 | 122,000 | 125,000 | 3,894 |
| 2006/07/03 | 120,000 | 126,000 | 120,000 | 125,000 | 5,021 |
| 2006/06/30 | 122,000 | 123,000 | 120,000 | 120,000 | 5,432 |
| 2006/06/29 | 115,000 | 119,000 | 114,000 | 118,000 | 3,751 |
| 2006/06/28 | 115,000 | 116,000 | 112,000 | 113,000 | 6,897 |
| 2006/06/27 | 119,000 | 120,000 | 117,000 | 118,000 | 3,152 |
| 2006/06/26 | 118,000 | 120,000 | 117,000 | 117,000 | 1,854 |
| 2006/06/23 | 118,000 | 120,000 | 116,000 | 120,000 | 5,209 |
| 2006/06/22 | 121,000 | 122,000 | 119,000 | 122,000 | 4,557 |
| 2006/06/21 | 123,000 | 124,000 | 116,000 | 118,000 | 8,473 |
| 2006/06/20 | 127,000 | 130,000 | 115,000 | 118,000 | 14,550 |
| 2006/06/19 | 130,000 | 135,000 | 127,000 | 129,000 | 11,154 |
| 2006/06/16 | 123,000 | 129,000 | 120,000 | 128,000 | 17,940 |
| 2006/06/15 | 120,000 | 121,000 | 116,000 | 117,000 | 6,386 |
| 2006/06/14 | 110,000 | 118,000 | 109,000 | 116,000 | 11,875 |
| 2006/06/13 | 114,000 | 117,000 | 108,000 | 112,000 | 7,137 |
| 2006/06/12 | 111,000 | 118,000 | 109,000 | 116,000 | 6,373 |
| 2006/06/09 | 111,000 | 114,000 | 105,000 | 111,000 | 7,534 |
| 2006/06/08 | 103,000 | 108,000 | 100,000 | 108,000 | 5,994 |
| 2006/06/07 | 110,000 | 115,000 | 107,000 | 107,000 | 6,739 |
| 2006/06/06 | 109,000 | 112,000 | 107,000 | 110,000 | 3,778 |
| 2006/06/05 | 107,000 | 119,000 | 107,000 | 113,000 | 6,808 |
| 2006/06/02 | 104,000 | 113,000 | 98,000 | 113,000 | 18,957 |
| 2006/06/01 | 119,000 | 120,000 | 103,000 | 108,000 | 9,982 |
| 2006/05/31 | 118,000 | 118,000 | 112,000 | 116,000 | 19,175 |
| 2006/05/30 | 127,000 | 127,000 | 119,000 | 124,000 | 9,889 |
| 2006/05/29 | 129,000 | 131,000 | 127,000 | 128,000 | 2,719 |
| 2006/05/26 | 132,000 | 134,000 | 129,000 | 131,000 | 3,483 |
| 2006/05/25 | 133,000 | 136,000 | 131,000 | 133,000 | 5,250 |
| 2006/05/24 | 135,000 | 137,000 | 130,000 | 137,000 | 7,746 |
| 2006/05/23 | 130,000 | 135,000 | 130,000 | 133,000 | 7,957 |
| 2006/05/22 | 143,000 | 144,000 | 136,000 | 136,000 | 4,502 |
| 2006/05/19 | 140,000 | 143,000 | 137,000 | 141,000 | 4,431 |
| 2006/05/18 | 130,000 | 143,000 | 127,000 | 143,000 | 9,916 |
| 2006/05/17 | 134,000 | 134,000 | 129,000 | 133,000 | 5,120 |
| 2006/05/16 | 137,000 | 139,000 | 125,000 | 128,000 | 7,251 |
| 2006/05/15 | 132,000 | 139,000 | 132,000 | 136,000 | 13,519 |
| 2006/05/12 | 129,000 | 132,000 | 127,000 | 131,000 | 17,809 |
| 2006/05/11 | 141,000 | 143,000 | 136,000 | 138,000 | 4,709 |
| 2006/05/10 | 146,000 | 147,000 | 143,000 | 145,000 | 2,045 |
| 2006/05/09 | 152,000 | 152,000 | 145,000 | 147,000 | 2,711 |
| 2006/05/08 | 153,000 | 153,000 | 149,000 | 151,000 | 5,043 |
| 2006/05/02 | 147,000 | 150,000 | 147,000 | 150,000 | 3,134 |
| 2006/05/01 | 147,000 | 150,000 | 147,000 | 149,000 | 3,936 |
| 2006/04/28 | 145,000 | 148,000 | 141,000 | 147,000 | 4,143 |
| 2006/04/27 | 146,000 | 150,000 | 144,000 | 146,000 | 6,707 |
| 2006/04/26 | 142,000 | 146,000 | 141,000 | 144,000 | 8,170 |
| 2006/04/25 | 134,000 | 144,000 | 134,000 | 142,000 | 10,407 |
| 2006/04/24 | 133,000 | 137,000 | 129,000 | 132,000 | 15,975 |
| 2006/04/21 | 143,000 | 145,000 | 134,000 | 134,000 | 12,520 |
| 2006/04/20 | 150,000 | 152,000 | 144,000 | 146,000 | 9,433 |
| 2006/04/19 | 157,000 | 157,000 | 152,000 | 153,000 | 5,024 |
| 2006/04/18 | 149,000 | 156,000 | 148,000 | 152,000 | 9,123 |
| 2006/04/17 | 161,000 | 161,000 | 153,000 | 155,000 | 8,623 |
| 2006/04/14 | 166,000 | 167,000 | 156,000 | 160,000 | 11,163 |
| 2006/04/13 | 162,000 | 168,000 | 162,000 | 166,000 | 22,319 |
| 2006/04/12 | 159,000 | 162,000 | 158,000 | 161,000 | 9,828 |
| 2006/04/11 | 161,000 | 163,000 | 158,000 | 162,000 | 9,051 |
| 2006/04/10 | 157,000 | 166,000 | 155,000 | 164,000 | 40,740 |
| 2006/04/07 | 148,000 | 158,000 | 147,000 | 157,000 | 30,104 |
| 2006/04/06 | 147,000 | 147,000 | 142,000 | 146,000 | 5,303 |
| 2006/04/05 | 148,000 | 150,000 | 143,000 | 144,000 | 9,664 |
| 2006/04/04 | 150,000 | 155,000 | 148,000 | 148,000 | 16,241 |
| 2006/04/03 | 150,000 | 156,000 | 147,000 | 153,000 | 19,069 |
| 2006/03/31 | 142,000 | 152,000 | 140,000 | 151,000 | 24,790 |
| 2006/03/30 | 139,000 | 143,000 | 137,000 | 139,000 | 17,971 |
| 2006/03/29 | 127,000 | 137,000 | 125,000 | 134,000 | 16,021 |
| 2006/03/28 | 131,000 | 131,000 | 124,000 | 126,000 | 10,593 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 271,000 | 271,000 | 264,000 | 267,000 | 3,348 |
| 2006/03/24 | 271,000 | 276,000 | 268,000 | 270,000 | 2,971 |
| 2006/03/23 | 280,000 | 284,000 | 272,000 | 274,000 | 5,959 |
| 2006/03/22 | 278,000 | 279,000 | 275,000 | 276,000 | 3,482 |
| 2006/03/20 | 276,000 | 278,000 | 271,000 | 275,000 | 3,763 |
| 2006/03/17 | 267,000 | 275,000 | 261,000 | 273,000 | 2,731 |
| 2006/03/16 | 268,000 | 270,000 | 260,000 | 264,000 | 2,135 |
| 2006/03/15 | 275,000 | 277,000 | 267,000 | 271,000 | 2,740 |
| 2006/03/14 | 278,000 | 283,000 | 269,000 | 273,000 | 4,474 |
| 2006/03/13 | 274,000 | 286,000 | 272,000 | 282,000 | 16,169 |
| 2006/03/10 | 250,000 | 260,000 | 249,000 | 258,000 | 5,562 |
| 2006/03/09 | 245,000 | 252,000 | 245,000 | 248,000 | 3,223 |
| 2006/03/08 | 244,000 | 248,000 | 241,000 | 245,000 | 2,267 |
| 2006/03/07 | 250,000 | 253,000 | 240,000 | 244,000 | 3,483 |
| 2006/03/06 | 243,000 | 259,000 | 238,000 | 257,000 | 3,889 |
| 2006/03/03 | 243,000 | 248,000 | 239,000 | 239,000 | 3,026 |
| 2006/03/02 | 262,000 | 265,000 | 245,000 | 248,000 | 2,684 |
| 2006/03/01 | 256,000 | 266,000 | 255,000 | 259,000 | 2,005 |
| 2006/02/28 | 277,000 | 277,000 | 262,000 | 266,000 | 2,855 |
| 2006/02/27 | 281,000 | 288,000 | 273,000 | 273,000 | 6,025 |
| 2006/02/24 | 267,000 | 277,000 | 264,000 | 277,000 | 7,635 |
| 2006/02/23 | 265,000 | 273,000 | 261,000 | 267,000 | 12,008 |
| 2006/02/22 | 259,000 | 264,000 | 248,000 | 249,000 | 6,329 |
| 2006/02/21 | 252,000 | 270,000 | 252,000 | 259,000 | 11,671 |
| 2006/02/20 | 227,000 | 251,000 | 213,000 | 242,000 | 10,505 |
| 2006/02/17 | 247,000 | 251,000 | 221,000 | 231,000 | 8,677 |
| 2006/02/16 | 255,000 | 263,000 | 242,000 | 243,000 | 12,158 |
| 2006/02/15 | 283,000 | 285,000 | 263,000 | 263,000 | 7,456 |
| 2006/02/14 | 265,000 | 280,000 | 241,000 | 280,000 | 18,189 |
| 2006/02/13 | 293,000 | 299,000 | 272,000 | 273,000 | 9,269 |
| 2006/02/10 | 317,000 | 325,000 | 290,000 | 312,000 | 13,672 |
| 2006/02/09 | 349,000 | 353,000 | 326,000 | 327,000 | 19,460 |
| 2006/02/08 | 341,000 | 350,000 | 325,000 | 339,000 | 14,929 |
| 2006/02/07 | 334,000 | 337,000 | 327,000 | 337,000 | 10,062 |
| 2006/02/06 | 319,000 | 330,000 | 317,000 | 329,000 | 7,048 |
| 2006/02/03 | 304,000 | 316,000 | 304,000 | 316,000 | 2,595 |
| 2006/02/02 | 313,000 | 314,000 | 305,000 | 306,000 | 2,187 |
| 2006/02/01 | 302,000 | 313,000 | 298,000 | 307,000 | 3,342 |
| 2006/01/31 | 311,000 | 313,000 | 295,000 | 307,000 | 6,100 |
| 2006/01/30 | 332,000 | 333,000 | 308,000 | 312,000 | 6,311 |
| 2006/01/27 | 321,000 | 326,000 | 316,000 | 320,000 | 7,573 |
| 2006/01/26 | 304,000 | 318,000 | 298,000 | 311,000 | 8,729 |
| 2006/01/25 | 290,000 | 304,000 | 285,000 | 294,000 | 9,987 |
| 2006/01/24 | 286,000 | 295,000 | 275,000 | 284,000 | 14,320 |
| 2006/01/23 | 280,000 | 289,000 | 261,000 | 266,000 | 7,986 |
| 2006/01/20 | 321,000 | 324,000 | 295,000 | 305,000 | 11,677 |
| 2006/01/19 | 287,000 | 324,000 | 285,000 | 306,000 | 30,992 |
| 2006/01/18 | 291,000 | 306,000 | 291,000 | 291,000 | 11,457 |
| 2006/01/17 | 371,000 | 387,000 | 341,000 | 341,000 | 16,820 |
| 2006/01/16 | 365,000 | 404,000 | 359,000 | 391,000 | 33,463 |
| 2006/01/13 | 335,000 | 356,000 | 331,000 | 355,000 | 12,218 |
| 2006/01/12 | 341,000 | 342,000 | 327,000 | 335,000 | 7,475 |
| 2006/01/11 | 344,000 | 348,000 | 331,000 | 336,000 | 5,621 |
| 2006/01/10 | 353,000 | 355,000 | 334,000 | 339,000 | 5,115 |
| 2006/01/06 | 352,000 | 359,000 | 343,000 | 352,000 | 6,881 |
| 2006/01/05 | 337,000 | 356,000 | 336,000 | 353,000 | 8,587 |
| 2006/01/04 | 341,000 | 348,000 | 330,000 | 332,000 | 5,037 |