Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 7,870 | 7,950 | 7,840 | 7,870 | 208,150 |
| 2006/12/28 | 7,930 | 7,950 | 7,780 | 7,880 | 563,550 |
| 2006/12/27 | 8,090 | 8,090 | 7,940 | 7,950 | 283,200 |
| 2006/12/26 | 7,950 | 8,030 | 7,890 | 7,990 | 445,700 |
| 2006/12/25 | 8,170 | 8,170 | 8,010 | 8,050 | 426,350 |
| 2006/12/22 | 7,950 | 8,190 | 7,950 | 8,160 | 547,800 |
| 2006/12/21 | 8,080 | 8,140 | 7,970 | 8,050 | 686,300 |
| 2006/12/20 | 8,020 | 8,180 | 7,930 | 8,170 | 593,650 |
| 2006/12/19 | 8,020 | 8,100 | 7,880 | 7,930 | 745,550 |
| 2006/12/18 | 8,090 | 8,260 | 8,040 | 8,190 | 1,070,850 |
| 2006/12/15 | 7,800 | 8,060 | 7,800 | 7,990 | 754,050 |
| 2006/12/14 | 7,930 | 7,930 | 7,770 | 7,830 | 639,850 |
| 2006/12/13 | 8,030 | 8,030 | 7,740 | 7,830 | 853,350 |
| 2006/12/12 | 7,930 | 8,010 | 7,890 | 7,980 | 779,900 |
| 2006/12/11 | 8,070 | 8,110 | 7,920 | 7,940 | 1,270,400 |
| 2006/12/08 | 8,350 | 8,420 | 8,240 | 8,270 | 999,500 |
| 2006/12/07 | 8,450 | 8,510 | 8,330 | 8,450 | 647,500 |
| 2006/12/06 | 8,270 | 8,370 | 8,150 | 8,350 | 531,000 |
| 2006/12/05 | 8,390 | 8,410 | 8,170 | 8,200 | 658,950 |
| 2006/12/04 | 8,280 | 8,300 | 8,200 | 8,290 | 465,900 |
| 2006/12/01 | 8,440 | 8,440 | 8,200 | 8,270 | 616,550 |
| 2006/11/30 | 8,250 | 8,430 | 8,220 | 8,430 | 1,110,050 |
| 2006/11/29 | 7,960 | 8,160 | 7,940 | 8,090 | 751,400 |
| 2006/11/28 | 7,850 | 8,000 | 7,710 | 7,980 | 730,750 |
| 2006/11/27 | 7,700 | 7,970 | 7,700 | 7,950 | 553,450 |
| 2006/11/24 | 7,850 | 7,950 | 7,700 | 7,800 | 518,800 |
| 2006/11/22 | 7,580 | 7,950 | 7,520 | 7,910 | 637,100 |
| 2006/11/21 | 7,750 | 7,770 | 7,640 | 7,680 | 796,800 |
| 2006/11/20 | 7,830 | 7,930 | 7,720 | 7,730 | 841,200 |
| 2006/11/17 | 8,080 | 8,130 | 7,830 | 7,870 | 749,100 |
| 2006/11/16 | 8,200 | 8,330 | 8,060 | 8,080 | 339,200 |
| 2006/11/15 | 8,470 | 8,500 | 8,230 | 8,250 | 540,900 |
| 2006/11/14 | 8,240 | 8,410 | 8,170 | 8,270 | 605,350 |
| 2006/11/13 | 8,090 | 8,220 | 8,010 | 8,140 | 466,550 |
| 2006/11/10 | 8,190 | 8,360 | 8,150 | 8,170 | 726,150 |
| 2006/11/09 | 8,400 | 8,450 | 8,220 | 8,290 | 1,043,950 |
| 2006/11/08 | 8,690 | 8,740 | 8,500 | 8,500 | 544,550 |
| 2006/11/07 | 8,920 | 8,970 | 8,790 | 8,790 | 450,950 |
| 2006/11/06 | 8,660 | 8,860 | 8,540 | 8,840 | 434,650 |
| 2006/11/02 | 8,700 | 8,790 | 8,580 | 8,760 | 588,200 |
| 2006/11/01 | 8,550 | 8,710 | 8,480 | 8,640 | 542,800 |
| 2006/10/31 | 8,610 | 8,670 | 8,510 | 8,550 | 505,850 |
| 2006/10/30 | 8,820 | 8,820 | 8,680 | 8,710 | 603,100 |
| 2006/10/27 | 9,000 | 9,030 | 8,860 | 8,920 | 797,100 |
| 2006/10/26 | 9,000 | 9,090 | 8,950 | 9,050 | 1,016,950 |
| 2006/10/25 | 8,930 | 8,960 | 8,810 | 8,850 | 447,550 |
| 2006/10/24 | 8,800 | 8,990 | 8,750 | 8,950 | 956,700 |
| 2006/10/23 | 8,390 | 8,600 | 8,370 | 8,600 | 356,750 |
| 2006/10/20 | 8,370 | 8,480 | 8,370 | 8,450 | 354,200 |
| 2006/10/19 | 8,550 | 8,580 | 8,380 | 8,410 | 534,400 |
| 2006/10/18 | 8,630 | 8,720 | 8,510 | 8,600 | 506,000 |
| 2006/10/17 | 8,750 | 8,800 | 8,690 | 8,740 | 271,250 |
| 2006/10/16 | 8,670 | 8,860 | 8,670 | 8,830 | 444,900 |
| 2006/10/13 | 8,570 | 8,750 | 8,560 | 8,660 | 595,900 |
| 2006/10/12 | 8,600 | 8,700 | 8,500 | 8,500 | 533,450 |
| 2006/10/11 | 8,690 | 8,750 | 8,500 | 8,530 | 448,400 |
| 2006/10/10 | 8,600 | 8,750 | 8,590 | 8,620 | 344,950 |
| 2006/10/06 | 8,670 | 8,720 | 8,600 | 8,680 | 210,100 |
| 2006/10/05 | 8,660 | 8,730 | 8,620 | 8,730 | 464,150 |
| 2006/10/04 | 8,470 | 8,630 | 8,400 | 8,460 | 428,500 |
| 2006/10/03 | 8,490 | 8,590 | 8,410 | 8,500 | 360,800 |
| 2006/10/02 | 8,600 | 8,680 | 8,530 | 8,590 | 416,950 |
| 2006/09/29 | 8,520 | 8,560 | 8,420 | 8,550 | 380,200 |
| 2006/09/28 | 8,550 | 8,550 | 8,430 | 8,460 | 444,350 |
| 2006/09/27 | 8,360 | 8,490 | 8,310 | 8,490 | 532,450 |
| 2006/09/26 | 8,080 | 8,320 | 8,040 | 8,110 | 378,850 |
| 2006/09/25 | 8,010 | 8,150 | 7,710 | 8,070 | 1,177,000 |
| 2006/09/22 | 8,250 | 8,340 | 8,080 | 8,140 | 477,950 |
| 2006/09/21 | 8,360 | 8,460 | 8,230 | 8,410 | 590,800 |
| 2006/09/20 | 8,500 | 8,520 | 8,260 | 8,360 | 1,027,950 |
| 2006/09/19 | 8,650 | 8,760 | 8,550 | 8,590 | 336,200 |
| 2006/09/15 | 8,480 | 8,570 | 8,470 | 8,560 | 304,300 |
| 2006/09/14 | 8,380 | 8,580 | 8,380 | 8,500 | 664,650 |
| 2006/09/13 | 8,590 | 8,630 | 8,460 | 8,470 | 554,650 |
| 2006/09/12 | 8,590 | 8,690 | 8,490 | 8,520 | 487,700 |
| 2006/09/11 | 8,660 | 8,710 | 8,560 | 8,580 | 420,400 |
| 2006/09/08 | 8,500 | 8,690 | 8,500 | 8,630 | 871,500 |
| 2006/09/07 | 8,670 | 8,730 | 8,490 | 8,490 | 525,100 |
| 2006/09/06 | 8,820 | 8,870 | 8,750 | 8,770 | 312,850 |
| 2006/09/05 | 8,810 | 8,820 | 8,700 | 8,770 | 250,000 |
| 2006/09/04 | 8,730 | 8,870 | 8,700 | 8,820 | 360,050 |
| 2006/09/01 | 8,620 | 8,710 | 8,540 | 8,630 | 497,850 |
| 2006/08/31 | 8,640 | 8,830 | 8,600 | 8,710 | 760,300 |
| 2006/08/30 | 8,800 | 8,910 | 8,660 | 8,700 | 548,850 |
| 2006/08/29 | 8,800 | 8,820 | 8,650 | 8,750 | 425,050 |
| 2006/08/28 | 8,820 | 8,830 | 8,610 | 8,610 | 666,950 |
| 2006/08/25 | 8,900 | 9,100 | 8,800 | 8,820 | 440,600 |
| 2006/08/24 | 9,070 | 9,070 | 8,820 | 8,900 | 321,150 |
| 2006/08/23 | 9,150 | 9,150 | 9,000 | 9,060 | 314,600 |
| 2006/08/22 | 8,900 | 9,180 | 8,900 | 9,180 | 429,900 |
| 2006/08/21 | 9,000 | 9,050 | 8,870 | 8,980 | 333,200 |
| 2006/08/18 | 9,050 | 9,130 | 9,000 | 9,080 | 448,000 |
| 2006/08/17 | 9,190 | 9,300 | 9,130 | 9,130 | 568,550 |
| 2006/08/16 | 9,080 | 9,200 | 9,050 | 9,190 | 602,550 |
| 2006/08/15 | 8,780 | 9,000 | 8,700 | 8,980 | 523,300 |
| 2006/08/14 | 8,730 | 8,790 | 8,630 | 8,770 | 439,950 |
| 2006/08/11 | 8,680 | 8,790 | 8,670 | 8,720 | 328,100 |
| 2006/08/10 | 8,760 | 8,760 | 8,620 | 8,670 | 313,000 |
| 2006/08/09 | 8,600 | 8,810 | 8,440 | 8,770 | 549,950 |
| 2006/08/08 | 8,500 | 8,620 | 8,430 | 8,610 | 928,500 |
| 2006/08/07 | 8,840 | 8,900 | 8,520 | 8,530 | 588,650 |
| 2006/08/04 | 8,900 | 9,050 | 8,780 | 8,930 | 445,400 |
| 2006/08/03 | 9,040 | 9,080 | 8,820 | 8,850 | 332,450 |
| 2006/08/02 | 8,760 | 9,080 | 8,760 | 9,040 | 343,450 |
| 2006/08/01 | 9,090 | 9,190 | 8,830 | 8,860 | 456,250 |
| 2006/07/31 | 9,240 | 9,270 | 9,020 | 9,110 | 481,800 |
| 2006/07/28 | 8,990 | 9,130 | 8,810 | 9,070 | 554,250 |
| 2006/07/27 | 8,690 | 8,990 | 8,540 | 8,930 | 383,900 |
| 2006/07/26 | 8,850 | 8,910 | 8,590 | 8,590 | 446,950 |
| 2006/07/25 | 8,560 | 8,890 | 8,560 | 8,830 | 546,500 |
| 2006/07/24 | 8,630 | 8,700 | 8,420 | 8,600 | 429,450 |
| 2006/07/21 | 8,900 | 8,900 | 8,660 | 8,730 | 294,500 |
| 2006/07/20 | 8,840 | 8,920 | 8,680 | 8,910 | 587,450 |
| 2006/07/19 | 8,350 | 8,560 | 8,310 | 8,340 | 609,250 |
| 2006/07/18 | 8,430 | 8,540 | 8,220 | 8,300 | 543,400 |
| 2006/07/14 | 8,730 | 8,770 | 8,520 | 8,530 | 691,400 |
| 2006/07/13 | 8,740 | 9,080 | 8,710 | 8,930 | 625,300 |
| 2006/07/12 | 9,090 | 9,220 | 8,860 | 8,940 | 425,350 |
| 2006/07/11 | 9,130 | 9,190 | 9,040 | 9,190 | 380,750 |
| 2006/07/10 | 8,960 | 9,260 | 8,900 | 9,190 | 608,000 |
| 2006/07/07 | 9,090 | 9,220 | 9,010 | 9,140 | 631,350 |
| 2006/07/06 | 9,040 | 9,060 | 8,860 | 8,890 | 656,900 |
| 2006/07/05 | 8,960 | 9,230 | 8,960 | 9,140 | 368,950 |
| 2006/07/04 | 9,270 | 9,270 | 9,160 | 9,220 | 465,700 |
| 2006/07/03 | 9,250 | 9,390 | 9,180 | 9,210 | 622,950 |
| 2006/06/30 | 9,130 | 9,250 | 9,080 | 9,250 | 792,400 |
| 2006/06/29 | 8,850 | 9,030 | 8,850 | 8,990 | 1,302,000 |
| 2006/06/28 | 8,740 | 8,790 | 8,480 | 8,700 | 590,400 |
| 2006/06/27 | 8,670 | 8,780 | 8,540 | 8,760 | 534,800 |
| 2006/06/26 | 8,770 | 8,900 | 8,640 | 8,770 | 621,050 |
| 2006/06/23 | 8,830 | 8,950 | 8,650 | 8,870 | 978,600 |
| 2006/06/22 | 8,810 | 8,810 | 8,680 | 8,790 | 752,550 |
| 2006/06/21 | 8,580 | 8,730 | 8,390 | 8,730 | 1,246,700 |
| 2006/06/20 | 8,400 | 8,590 | 8,370 | 8,490 | 754,050 |
| 2006/06/19 | 8,350 | 8,480 | 8,210 | 8,310 | 529,900 |
| 2006/06/16 | 8,390 | 8,420 | 8,230 | 8,340 | 530,950 |
| 2006/06/15 | 8,020 | 8,240 | 7,960 | 8,120 | 502,550 |
| 2006/06/14 | 7,910 | 8,000 | 7,880 | 7,970 | 1,416,950 |
| 2006/06/13 | 7,800 | 7,860 | 7,510 | 7,510 | 456,000 |
| 2006/06/12 | 7,910 | 8,060 | 7,770 | 8,000 | 473,650 |
| 2006/06/09 | 7,770 | 8,040 | 7,770 | 7,910 | 1,440,900 |
| 2006/06/08 | 7,830 | 7,880 | 7,560 | 7,750 | 1,260,050 |
| 2006/06/07 | 7,970 | 7,990 | 7,780 | 7,820 | 498,550 |
| 2006/06/06 | 8,080 | 8,090 | 7,950 | 8,070 | 618,300 |
| 2006/06/05 | 8,000 | 8,310 | 7,890 | 8,180 | 604,550 |
| 2006/06/02 | 7,880 | 8,050 | 7,740 | 8,040 | 759,750 |
| 2006/06/01 | 8,090 | 8,160 | 7,800 | 7,870 | 662,750 |
| 2006/05/31 | 8,000 | 8,080 | 7,790 | 7,790 | 804,450 |
| 2006/05/30 | 8,260 | 8,270 | 8,130 | 8,130 | 476,750 |
| 2006/05/29 | 8,350 | 8,360 | 8,110 | 8,160 | 471,700 |
| 2006/05/26 | 8,210 | 8,250 | 8,010 | 8,170 | 341,600 |
| 2006/05/25 | 8,210 | 8,210 | 7,840 | 7,950 | 466,750 |
| 2006/05/24 | 7,870 | 8,220 | 7,850 | 8,210 | 831,000 |
| 2006/05/23 | 7,590 | 8,040 | 7,550 | 7,670 | 983,500 |
| 2006/05/22 | 8,020 | 8,020 | 7,620 | 7,640 | 486,150 |
| 2006/05/19 | 8,080 | 8,150 | 7,950 | 8,020 | 735,450 |
| 2006/05/18 | 7,700 | 8,150 | 7,450 | 8,070 | 1,376,550 |
| 2006/05/17 | 8,190 | 8,230 | 7,920 | 8,100 | 736,650 |
| 2006/05/16 | 8,420 | 8,490 | 8,020 | 8,090 | 700,200 |
| 2006/05/15 | 8,450 | 8,570 | 8,340 | 8,510 | 442,000 |
| 2006/05/12 | 8,660 | 8,700 | 8,420 | 8,550 | 521,250 |
| 2006/05/11 | 8,850 | 9,090 | 8,720 | 8,760 | 568,950 |
| 2006/05/10 | 8,900 | 9,000 | 8,710 | 8,810 | 429,750 |
| 2006/05/09 | 9,160 | 9,160 | 8,940 | 8,970 | 479,900 |
| 2006/05/08 | 9,210 | 9,220 | 9,020 | 9,090 | 548,750 |
| 2006/05/02 | 8,830 | 9,040 | 8,780 | 9,010 | 411,250 |
| 2006/05/01 | 8,740 | 8,930 | 8,690 | 8,750 | 229,150 |
| 2006/04/28 | 8,870 | 8,870 | 8,510 | 8,730 | 431,750 |
| 2006/04/27 | 8,880 | 8,950 | 8,750 | 8,770 | 616,600 |
| 2006/04/26 | 8,590 | 8,760 | 8,590 | 8,700 | 489,100 |
| 2006/04/25 | 8,460 | 8,630 | 8,290 | 8,620 | 881,700 |
| 2006/04/24 | 8,850 | 8,910 | 8,530 | 8,620 | 644,700 |
| 2006/04/21 | 8,940 | 9,120 | 8,910 | 9,000 | 732,900 |
| 2006/04/20 | 9,110 | 9,160 | 8,930 | 8,980 | 585,150 |
| 2006/04/19 | 9,390 | 9,420 | 9,180 | 9,260 | 616,500 |
| 2006/04/18 | 8,880 | 9,250 | 8,860 | 9,180 | 477,850 |
| 2006/04/17 | 9,070 | 9,140 | 8,950 | 8,980 | 341,350 |
| 2006/04/14 | 9,130 | 9,170 | 9,020 | 9,070 | 348,450 |
| 2006/04/13 | 9,000 | 9,100 | 8,730 | 9,020 | 431,250 |
| 2006/04/12 | 9,120 | 9,120 | 8,910 | 8,940 | 533,550 |
| 2006/04/11 | 9,230 | 9,300 | 9,030 | 9,110 | 447,950 |
| 2006/04/10 | 9,280 | 9,300 | 9,160 | 9,220 | 517,000 |
| 2006/04/07 | 9,360 | 9,480 | 9,250 | 9,480 | 429,350 |
| 2006/04/06 | 9,290 | 9,340 | 9,220 | 9,270 | 398,950 |
| 2006/04/05 | 9,280 | 9,360 | 9,000 | 9,080 | 481,650 |
| 2006/04/04 | 9,530 | 9,560 | 9,000 | 9,080 | 880,500 |
| 2006/04/03 | 9,250 | 9,540 | 9,240 | 9,430 | 676,600 |
| 2006/03/31 | 9,190 | 9,230 | 9,090 | 9,200 | 523,700 |
| 2006/03/30 | 9,020 | 9,170 | 8,910 | 9,090 | 566,550 |
| 2006/03/29 | 8,880 | 9,030 | 8,780 | 8,910 | 598,000 |
| 2006/03/28 | 8,670 | 8,980 | 8,600 | 8,850 | 641,300 |
| 2006/03/27 | 8,570 | 8,670 | 8,500 | 8,620 | 383,800 |
| 2006/03/24 | 8,540 | 8,670 | 8,480 | 8,670 | 468,550 |
| 2006/03/23 | 8,550 | 8,560 | 8,440 | 8,560 | 400,650 |
| 2006/03/22 | 8,600 | 8,600 | 8,450 | 8,570 | 481,650 |
| 2006/03/20 | 8,500 | 8,620 | 8,440 | 8,580 | 385,500 |
| 2006/03/17 | 8,520 | 8,600 | 8,410 | 8,540 | 418,750 |
| 2006/03/16 | 8,550 | 8,570 | 8,350 | 8,420 | 653,200 |
| 2006/03/15 | 8,380 | 8,500 | 8,340 | 8,470 | 1,449,800 |
| 2006/03/14 | 8,800 | 8,870 | 8,660 | 8,680 | 548,650 |
| 2006/03/13 | 8,370 | 8,850 | 8,360 | 8,830 | 601,550 |
| 2006/03/10 | 8,500 | 8,530 | 8,370 | 8,370 | 918,250 |
| 2006/03/09 | 8,180 | 8,500 | 8,120 | 8,500 | 477,900 |
| 2006/03/08 | 8,130 | 8,210 | 8,100 | 8,210 | 446,700 |
| 2006/03/07 | 8,150 | 8,220 | 8,100 | 8,160 | 857,600 |
| 2006/03/06 | 8,270 | 8,270 | 8,080 | 8,190 | 718,150 |
| 2006/03/03 | 8,360 | 8,410 | 8,230 | 8,260 | 398,800 |
| 2006/03/02 | 8,460 | 8,560 | 8,350 | 8,430 | 481,850 |
| 2006/03/01 | 8,760 | 8,760 | 8,360 | 8,450 | 426,500 |
| 2006/02/28 | 8,630 | 8,870 | 8,160 | 8,770 | 996,550 |
| 2006/02/27 | 8,500 | 8,720 | 8,450 | 8,720 | 1,321,800 |
| 2006/02/24 | 7,940 | 8,380 | 7,900 | 8,360 | 618,700 |
| 2006/02/23 | 7,760 | 7,980 | 7,730 | 7,930 | 524,550 |
| 2006/02/22 | 7,890 | 7,940 | 7,710 | 7,860 | 403,850 |
| 2006/02/21 | 7,640 | 7,880 | 7,640 | 7,870 | 474,750 |
| 2006/02/20 | 8,100 | 8,110 | 7,530 | 7,650 | 543,450 |
| 2006/02/17 | 7,870 | 8,370 | 7,820 | 8,080 | 974,200 |
| 2006/02/16 | 7,860 | 7,990 | 7,660 | 7,970 | 504,800 |
| 2006/02/15 | 7,900 | 7,920 | 7,570 | 7,600 | 566,950 |
| 2006/02/14 | 7,630 | 7,860 | 7,520 | 7,770 | 427,700 |
| 2006/02/13 | 7,700 | 7,880 | 7,480 | 7,730 | 554,650 |
| 2006/02/10 | 8,050 | 8,050 | 7,610 | 7,860 | 726,100 |
| 2006/02/09 | 8,080 | 8,120 | 7,940 | 8,050 | 555,550 |
| 2006/02/08 | 8,220 | 8,270 | 7,960 | 8,080 | 522,200 |
| 2006/02/07 | 8,400 | 8,490 | 8,320 | 8,420 | 278,350 |
| 2006/02/06 | 8,500 | 8,540 | 8,300 | 8,450 | 233,600 |
| 2006/02/03 | 8,450 | 8,500 | 8,390 | 8,460 | 276,450 |
| 2006/02/02 | 8,500 | 8,570 | 8,380 | 8,450 | 530,950 |
| 2006/02/01 | 8,300 | 8,620 | 8,300 | 8,400 | 492,300 |
| 2006/01/31 | 8,500 | 8,530 | 8,330 | 8,370 | 491,950 |
| 2006/01/30 | 8,900 | 9,420 | 8,600 | 8,670 | 941,100 |
| 2006/01/27 | 8,130 | 8,780 | 8,060 | 8,600 | 848,250 |
| 2006/01/26 | 7,780 | 7,890 | 7,760 | 7,830 | 377,650 |
| 2006/01/25 | 7,910 | 7,970 | 7,840 | 7,850 | 431,100 |
| 2006/01/24 | 7,740 | 7,950 | 7,730 | 7,910 | 431,600 |
| 2006/01/23 | 7,790 | 7,870 | 7,680 | 7,750 | 408,450 |
| 2006/01/20 | 8,000 | 8,000 | 7,720 | 7,830 | 624,600 |
| 2006/01/19 | 7,560 | 7,920 | 7,560 | 7,840 | 997,200 |
| 2006/01/18 | 7,260 | 7,500 | 6,700 | 6,960 | 925,600 |
| 2006/01/17 | 7,810 | 8,070 | 7,580 | 7,630 | 479,150 |
| 2006/01/16 | 7,980 | 8,020 | 7,850 | 7,910 | 565,500 |
| 2006/01/13 | 7,950 | 7,980 | 7,820 | 7,960 | 480,250 |
| 2006/01/12 | 7,860 | 7,900 | 7,670 | 7,900 | 452,250 |
| 2006/01/11 | 7,710 | 7,800 | 7,450 | 7,760 | 803,550 |
| 2006/01/10 | 7,930 | 8,050 | 7,710 | 7,810 | 701,600 |
| 2006/01/06 | 7,850 | 7,870 | 7,710 | 7,740 | 336,100 |
| 2006/01/05 | 7,910 | 7,920 | 7,810 | 7,910 | 389,350 |
| 2006/01/04 | 8,000 | 8,000 | 7,720 | 7,760 | 225,800 |