東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)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 | 795,000 | 798,000 | 794,000 | 795,000 | 1,959 |
| 2006/12/28 | 800,000 | 800,000 | 794,000 | 796,000 | 4,845 |
| 2006/12/27 | 795,000 | 800,000 | 791,000 | 797,000 | 4,157 |
| 2006/12/26 | 792,000 | 793,000 | 788,000 | 793,000 | 6,760 |
| 2006/12/25 | 796,000 | 799,000 | 792,000 | 793,000 | 6,073 |
| 2006/12/22 | 797,000 | 802,000 | 795,000 | 795,000 | 9,437 |
| 2006/12/21 | 794,000 | 804,000 | 789,000 | 801,000 | 14,322 |
| 2006/12/20 | 791,000 | 796,000 | 786,000 | 795,000 | 9,719 |
| 2006/12/19 | 793,000 | 796,000 | 784,000 | 784,000 | 16,325 |
| 2006/12/18 | 797,000 | 798,000 | 793,000 | 793,000 | 11,417 |
| 2006/12/15 | 806,000 | 806,000 | 797,000 | 798,000 | 16,110 |
| 2006/12/14 | 800,000 | 805,000 | 797,000 | 805,000 | 10,510 |
| 2006/12/13 | 799,000 | 806,000 | 795,000 | 798,000 | 16,642 |
| 2006/12/12 | 797,000 | 802,000 | 795,000 | 798,000 | 12,851 |
| 2006/12/11 | 800,000 | 802,000 | 793,000 | 797,000 | 14,237 |
| 2006/12/08 | 811,000 | 814,000 | 798,000 | 800,000 | 16,674 |
| 2006/12/07 | 809,000 | 811,000 | 805,000 | 809,000 | 12,730 |
| 2006/12/06 | 787,000 | 806,000 | 782,000 | 805,000 | 20,193 |
| 2006/12/05 | 787,000 | 788,000 | 781,000 | 782,000 | 15,844 |
| 2006/12/04 | 798,000 | 798,000 | 782,000 | 784,000 | 23,949 |
| 2006/12/01 | 808,000 | 811,000 | 796,000 | 798,000 | 22,816 |
| 2006/11/30 | 807,000 | 812,000 | 802,000 | 812,000 | 17,717 |
| 2006/11/29 | 805,000 | 816,000 | 803,000 | 814,000 | 15,706 |
| 2006/11/28 | 801,000 | 807,000 | 794,000 | 805,000 | 13,555 |
| 2006/11/27 | 802,000 | 815,000 | 798,000 | 811,000 | 9,187 |
| 2006/11/24 | 791,000 | 808,000 | 791,000 | 798,000 | 9,521 |
| 2006/11/22 | 796,000 | 800,000 | 791,000 | 796,000 | 12,705 |
| 2006/11/21 | 801,000 | 805,000 | 793,000 | 801,000 | 11,538 |
| 2006/11/20 | 811,000 | 820,000 | 802,000 | 803,000 | 13,851 |
| 2006/11/17 | 805,000 | 818,000 | 804,000 | 814,000 | 10,413 |
| 2006/11/16 | 803,000 | 813,000 | 803,000 | 807,000 | 20,555 |
| 2006/11/15 | 814,000 | 814,000 | 796,000 | 797,000 | 18,776 |
| 2006/11/14 | 814,000 | 820,000 | 808,000 | 817,000 | 13,560 |
| 2006/11/13 | 806,000 | 808,000 | 795,000 | 803,000 | 10,579 |
| 2006/11/10 | 800,000 | 805,000 | 796,000 | 805,000 | 12,266 |
| 2006/11/09 | 799,000 | 807,000 | 798,000 | 804,000 | 12,318 |
| 2006/11/08 | 815,000 | 817,000 | 800,000 | 802,000 | 11,307 |
| 2006/11/07 | 830,000 | 830,000 | 815,000 | 816,000 | 8,258 |
| 2006/11/06 | 828,000 | 829,000 | 813,000 | 827,000 | 10,854 |
| 2006/11/02 | 828,000 | 830,000 | 820,000 | 830,000 | 13,234 |
| 2006/11/01 | 826,000 | 833,000 | 816,000 | 832,000 | 20,319 |
| 2006/10/31 | 804,000 | 823,000 | 802,000 | 818,000 | 25,918 |
| 2006/10/30 | 803,000 | 809,000 | 800,000 | 800,000 | 24,277 |
| 2006/10/27 | 812,000 | 813,000 | 799,000 | 800,000 | 23,753 |
| 2006/10/26 | 818,000 | 820,000 | 811,000 | 814,000 | 16,790 |
| 2006/10/25 | 820,000 | 823,000 | 815,000 | 817,000 | 12,850 |
| 2006/10/24 | 827,000 | 827,000 | 816,000 | 820,000 | 16,399 |
| 2006/10/23 | 824,000 | 831,000 | 823,000 | 826,000 | 20,057 |
| 2006/10/20 | 819,000 | 825,000 | 818,000 | 823,000 | 16,486 |
| 2006/10/19 | 820,000 | 823,000 | 816,000 | 819,000 | 17,716 |
| 2006/10/18 | 820,000 | 824,000 | 813,000 | 822,000 | 22,631 |
| 2006/10/17 | 834,000 | 835,000 | 823,000 | 824,000 | 17,068 |
| 2006/10/16 | 842,000 | 842,000 | 832,000 | 835,000 | 12,703 |
| 2006/10/13 | 855,000 | 861,000 | 840,000 | 840,000 | 17,191 |
| 2006/10/12 | 861,000 | 863,000 | 853,000 | 853,000 | 10,621 |
| 2006/10/11 | 867,000 | 879,000 | 866,000 | 873,000 | 17,937 |
| 2006/10/10 | 856,000 | 872,000 | 855,000 | 864,000 | 19,437 |
| 2006/10/06 | 856,000 | 858,000 | 849,000 | 855,000 | 14,364 |
| 2006/10/05 | 831,000 | 844,000 | 828,000 | 844,000 | 9,497 |
| 2006/10/04 | 835,000 | 838,000 | 821,000 | 824,000 | 9,157 |
| 2006/10/03 | 834,000 | 836,000 | 826,000 | 834,000 | 9,399 |
| 2006/10/02 | 824,000 | 842,000 | 822,000 | 842,000 | 14,468 |
| 2006/09/29 | 828,000 | 829,000 | 822,000 | 826,000 | 10,283 |
| 2006/09/28 | 838,000 | 839,000 | 827,000 | 829,000 | 11,109 |
| 2006/09/27 | 824,000 | 837,000 | 819,000 | 837,000 | 11,497 |
| 2006/09/26 | 829,000 | 838,000 | 819,000 | 824,000 | 11,506 |
| 2006/09/25 | 832,000 | 836,000 | 818,000 | 828,000 | 12,811 |
| 2006/09/22 | 835,000 | 841,000 | 829,000 | 829,000 | 9,259 |
| 2006/09/21 | 840,000 | 844,000 | 829,000 | 843,000 | 8,692 |
| 2006/09/20 | 844,000 | 845,000 | 831,000 | 838,000 | 12,864 |
| 2006/09/19 | 850,000 | 859,000 | 846,000 | 848,000 | 7,816 |
| 2006/09/15 | 849,000 | 857,000 | 843,000 | 853,000 | 8,977 |
| 2006/09/14 | 846,000 | 855,000 | 846,000 | 855,000 | 5,907 |
| 2006/09/13 | 846,000 | 854,000 | 844,000 | 845,000 | 5,959 |
| 2006/09/12 | 843,000 | 850,000 | 842,000 | 846,000 | 10,927 |
| 2006/09/11 | 847,000 | 849,000 | 833,000 | 833,000 | 9,603 |
| 2006/09/08 | 841,000 | 858,000 | 840,000 | 852,000 | 15,100 |
| 2006/09/07 | 858,000 | 859,000 | 842,000 | 844,000 | 8,637 |
| 2006/09/06 | 856,000 | 862,000 | 854,000 | 857,000 | 5,239 |
| 2006/09/05 | 858,000 | 861,000 | 853,000 | 854,000 | 8,998 |
| 2006/09/04 | 866,000 | 866,000 | 862,000 | 864,000 | 5,216 |
| 2006/09/01 | 860,000 | 864,000 | 855,000 | 860,000 | 6,278 |
| 2006/08/31 | 851,000 | 868,000 | 848,000 | 867,000 | 11,625 |
| 2006/08/30 | 859,000 | 859,000 | 843,000 | 845,000 | 13,981 |
| 2006/08/29 | 864,000 | 865,000 | 858,000 | 862,000 | 6,463 |
| 2006/08/28 | 864,000 | 867,000 | 854,000 | 857,000 | 7,765 |
| 2006/08/25 | 856,000 | 869,000 | 856,000 | 860,000 | 8,835 |
| 2006/08/24 | 856,000 | 862,000 | 854,000 | 856,000 | 10,115 |
| 2006/08/23 | 860,000 | 865,000 | 855,000 | 857,000 | 10,672 |
| 2006/08/22 | 857,000 | 869,000 | 854,000 | 865,000 | 10,418 |
| 2006/08/21 | 868,000 | 869,000 | 857,000 | 859,000 | 9,855 |
| 2006/08/18 | 874,000 | 876,000 | 864,000 | 867,000 | 12,367 |
| 2006/08/17 | 893,000 | 893,000 | 874,000 | 875,000 | 10,911 |
| 2006/08/16 | 886,000 | 894,000 | 882,000 | 892,000 | 8,447 |
| 2006/08/15 | 884,000 | 885,000 | 880,000 | 881,000 | 6,876 |
| 2006/08/14 | 864,000 | 884,000 | 861,000 | 880,000 | 9,845 |
| 2006/08/11 | 855,000 | 866,000 | 855,000 | 860,000 | 8,560 |
| 2006/08/10 | 863,000 | 869,000 | 854,000 | 860,000 | 11,345 |
| 2006/08/09 | 859,000 | 863,000 | 844,000 | 863,000 | 11,886 |
| 2006/08/08 | 839,000 | 864,000 | 837,000 | 860,000 | 10,865 |
| 2006/08/07 | 855,000 | 856,000 | 833,000 | 833,000 | 9,763 |
| 2006/08/04 | 851,000 | 861,000 | 850,000 | 853,000 | 8,679 |
| 2006/08/03 | 839,000 | 851,000 | 836,000 | 849,000 | 9,220 |
| 2006/08/02 | 840,000 | 850,000 | 833,000 | 837,000 | 11,146 |
| 2006/08/01 | 833,000 | 850,000 | 833,000 | 844,000 | 14,283 |
| 2006/07/31 | 855,000 | 868,000 | 851,000 | 853,000 | 11,526 |
| 2006/07/28 | 864,000 | 865,000 | 848,000 | 857,000 | 10,041 |
| 2006/07/27 | 853,000 | 870,000 | 849,000 | 865,000 | 10,186 |
| 2006/07/26 | 875,000 | 877,000 | 858,000 | 863,000 | 10,096 |
| 2006/07/25 | 873,000 | 873,000 | 865,000 | 868,000 | 8,294 |
| 2006/07/24 | 860,000 | 870,000 | 848,000 | 864,000 | 13,093 |
| 2006/07/21 | 843,000 | 855,000 | 840,000 | 850,000 | 8,849 |
| 2006/07/20 | 832,000 | 845,000 | 831,000 | 845,000 | 12,119 |
| 2006/07/19 | 823,000 | 827,000 | 817,000 | 817,000 | 8,391 |
| 2006/07/18 | 826,000 | 855,000 | 823,000 | 827,000 | 19,654 |
| 2006/07/14 | 852,000 | 860,000 | 836,000 | 836,000 | 12,420 |
| 2006/07/13 | 861,000 | 877,000 | 858,000 | 865,000 | 11,779 |
| 2006/07/12 | 885,000 | 887,000 | 865,000 | 867,000 | 13,746 |
| 2006/07/11 | 888,000 | 897,000 | 883,000 | 890,000 | 17,232 |
| 2006/07/10 | 857,000 | 886,000 | 857,000 | 885,000 | 14,911 |
| 2006/07/07 | 855,000 | 874,000 | 854,000 | 867,000 | 15,358 |
| 2006/07/06 | 846,000 | 853,000 | 844,000 | 848,000 | 6,979 |
| 2006/07/05 | 847,000 | 854,000 | 845,000 | 845,000 | 6,203 |
| 2006/07/04 | 858,000 | 858,000 | 847,000 | 857,000 | 8,602 |
| 2006/07/03 | 851,000 | 858,000 | 848,000 | 852,000 | 9,193 |
| 2006/06/30 | 844,000 | 850,000 | 836,000 | 850,000 | 13,871 |
| 2006/06/29 | 810,000 | 833,000 | 807,000 | 825,000 | 19,264 |
| 2006/06/28 | 795,000 | 802,000 | 789,000 | 797,000 | 10,121 |
| 2006/06/27 | 815,000 | 816,000 | 796,000 | 800,000 | 11,858 |
| 2006/06/26 | 820,000 | 822,000 | 806,000 | 816,000 | 8,859 |
| 2006/06/23 | 805,000 | 819,000 | 795,000 | 819,000 | 8,849 |
| 2006/06/22 | 799,000 | 808,000 | 791,000 | 808,000 | 8,112 |
| 2006/06/21 | 792,000 | 792,000 | 775,000 | 789,000 | 9,006 |
| 2006/06/20 | 790,000 | 793,000 | 780,000 | 791,000 | 10,273 |
| 2006/06/19 | 789,000 | 795,000 | 785,000 | 790,000 | 11,046 |
| 2006/06/16 | 772,000 | 788,000 | 764,000 | 787,000 | 12,621 |
| 2006/06/15 | 751,000 | 758,000 | 745,000 | 752,000 | 11,089 |
| 2006/06/14 | 750,000 | 761,000 | 739,000 | 745,000 | 17,273 |
| 2006/06/13 | 761,000 | 768,000 | 751,000 | 751,000 | 12,228 |
| 2006/06/12 | 770,000 | 774,000 | 760,000 | 772,000 | 10,244 |
| 2006/06/09 | 762,000 | 776,000 | 759,000 | 770,000 | 23,017 |
| 2006/06/08 | 786,000 | 789,000 | 752,000 | 757,000 | 18,082 |
| 2006/06/07 | 808,000 | 813,000 | 796,000 | 796,000 | 11,490 |
| 2006/06/06 | 809,000 | 819,000 | 808,000 | 810,000 | 10,410 |
| 2006/06/05 | 813,000 | 816,000 | 804,000 | 813,000 | 8,499 |
| 2006/06/02 | 808,000 | 817,000 | 796,000 | 814,000 | 14,362 |
| 2006/06/01 | 810,000 | 813,000 | 802,000 | 806,000 | 10,040 |
| 2006/05/31 | 801,000 | 816,000 | 801,000 | 801,000 | 13,713 |
| 2006/05/30 | 816,000 | 817,000 | 809,000 | 810,000 | 9,931 |
| 2006/05/29 | 820,000 | 823,000 | 813,000 | 818,000 | 11,354 |
| 2006/05/26 | 815,000 | 820,000 | 808,000 | 817,000 | 13,595 |
| 2006/05/25 | 820,000 | 830,000 | 808,000 | 811,000 | 14,100 |
| 2006/05/24 | 824,000 | 824,000 | 804,000 | 824,000 | 18,490 |
| 2006/05/23 | 809,000 | 817,000 | 804,000 | 808,000 | 17,036 |
| 2006/05/22 | 820,000 | 830,000 | 816,000 | 819,000 | 14,126 |
| 2006/05/19 | 818,000 | 820,000 | 810,000 | 816,000 | 15,236 |
| 2006/05/18 | 819,000 | 826,000 | 811,000 | 821,000 | 16,950 |
| 2006/05/17 | 823,000 | 844,000 | 820,000 | 839,000 | 17,496 |
| 2006/05/16 | 827,000 | 831,000 | 812,000 | 812,000 | 19,233 |
| 2006/05/15 | 821,000 | 836,000 | 821,000 | 836,000 | 19,506 |
| 2006/05/12 | 854,000 | 859,000 | 836,000 | 841,000 | 17,268 |
| 2006/05/11 | 878,000 | 882,000 | 857,000 | 864,000 | 15,627 |
| 2006/05/10 | 894,000 | 895,000 | 876,000 | 880,000 | 15,794 |
| 2006/05/09 | 885,000 | 892,000 | 881,000 | 886,000 | 14,135 |
| 2006/05/08 | 898,000 | 898,000 | 877,000 | 884,000 | 16,779 |
| 2006/05/02 | 875,000 | 884,000 | 873,000 | 882,000 | 10,638 |
| 2006/05/01 | 885,000 | 889,000 | 875,000 | 877,000 | 11,970 |
| 2006/04/28 | 902,000 | 903,000 | 875,000 | 889,000 | 20,430 |
| 2006/04/27 | 912,000 | 914,000 | 903,000 | 906,000 | 9,364 |
| 2006/04/26 | 902,000 | 917,000 | 900,000 | 908,000 | 11,179 |
| 2006/04/25 | 897,000 | 907,000 | 893,000 | 902,000 | 16,091 |
| 2006/04/24 | 921,000 | 923,000 | 907,000 | 907,000 | 14,542 |
| 2006/04/21 | 911,000 | 926,000 | 910,000 | 923,000 | 20,191 |
| 2006/04/20 | 900,000 | 913,000 | 897,000 | 908,000 | 17,402 |
| 2006/04/19 | 894,000 | 903,000 | 890,000 | 890,000 | 16,500 |
| 2006/04/18 | 888,000 | 898,000 | 887,000 | 895,000 | 14,560 |
| 2006/04/17 | 909,000 | 910,000 | 893,000 | 895,000 | 8,315 |
| 2006/04/14 | 903,000 | 910,000 | 889,000 | 908,000 | 18,349 |
| 2006/04/13 | 903,000 | 904,000 | 888,000 | 897,000 | 13,133 |
| 2006/04/12 | 907,000 | 912,000 | 895,000 | 896,000 | 19,502 |
| 2006/04/11 | 910,000 | 921,000 | 902,000 | 916,000 | 15,571 |
| 2006/04/10 | 914,000 | 917,000 | 901,000 | 910,000 | 16,554 |
| 2006/04/07 | 926,000 | 942,000 | 915,000 | 924,000 | 20,285 |
| 2006/04/06 | 909,000 | 930,000 | 907,000 | 926,000 | 21,541 |
| 2006/04/05 | 896,000 | 911,000 | 895,000 | 905,000 | 24,435 |
| 2006/04/04 | 890,000 | 893,000 | 883,000 | 886,000 | 12,333 |
| 2006/04/03 | 874,000 | 890,000 | 867,000 | 885,000 | 15,519 |
| 2006/03/31 | 870,000 | 874,000 | 863,000 | 872,000 | 10,015 |
| 2006/03/30 | 887,000 | 887,000 | 865,000 | 866,000 | 16,061 |
| 2006/03/29 | 876,000 | 890,000 | 872,000 | 885,000 | 7,920 |
| 2006/03/28 | 875,000 | 879,000 | 868,000 | 878,000 | 10,598 |
| 2006/03/27 | 892,000 | 899,000 | 883,000 | 885,000 | 15,474 |
| 2006/03/24 | 870,000 | 903,000 | 869,000 | 897,000 | 24,011 |
| 2006/03/23 | 864,000 | 874,000 | 864,000 | 867,000 | 8,563 |
| 2006/03/22 | 873,000 | 878,000 | 861,000 | 866,000 | 11,726 |
| 2006/03/20 | 865,000 | 886,000 | 864,000 | 881,000 | 10,662 |
| 2006/03/17 | 854,000 | 867,000 | 853,000 | 863,000 | 9,196 |
| 2006/03/16 | 853,000 | 860,000 | 847,000 | 854,000 | 14,768 |
| 2006/03/15 | 860,000 | 862,000 | 847,000 | 852,000 | 19,826 |
| 2006/03/14 | 871,000 | 871,000 | 861,000 | 861,000 | 7,657 |
| 2006/03/13 | 848,000 | 875,000 | 847,000 | 872,000 | 19,200 |
| 2006/03/10 | 831,000 | 844,000 | 830,000 | 838,000 | 18,387 |
| 2006/03/09 | 822,000 | 836,000 | 821,000 | 835,000 | 17,643 |
| 2006/03/08 | 817,000 | 822,000 | 815,000 | 821,000 | 14,333 |
| 2006/03/07 | 818,000 | 826,000 | 818,000 | 823,000 | 7,683 |
| 2006/03/06 | 819,000 | 824,000 | 814,000 | 818,000 | 8,821 |
| 2006/03/03 | 819,000 | 825,000 | 813,000 | 818,000 | 11,106 |
| 2006/03/02 | 825,000 | 826,000 | 816,000 | 816,000 | 6,055 |
| 2006/03/01 | 820,000 | 827,000 | 815,000 | 823,000 | 13,195 |
| 2006/02/28 | 820,000 | 828,000 | 814,000 | 828,000 | 10,554 |
| 2006/02/27 | 804,000 | 820,000 | 804,000 | 820,000 | 15,262 |
| 2006/02/24 | 811,000 | 812,000 | 802,000 | 808,000 | 12,926 |
| 2006/02/23 | 815,000 | 817,000 | 805,000 | 808,000 | 20,231 |
| 2006/02/22 | 819,000 | 825,000 | 817,000 | 820,000 | 14,786 |
| 2006/02/21 | 817,000 | 817,000 | 809,000 | 815,000 | 10,691 |
| 2006/02/20 | 810,000 | 818,000 | 805,000 | 808,000 | 11,926 |
| 2006/02/17 | 813,000 | 820,000 | 805,000 | 817,000 | 16,642 |
| 2006/02/16 | 788,000 | 813,000 | 786,000 | 813,000 | 11,933 |
| 2006/02/15 | 800,000 | 802,000 | 782,000 | 786,000 | 11,811 |
| 2006/02/14 | 808,000 | 816,000 | 790,000 | 795,000 | 15,621 |
| 2006/02/13 | 818,000 | 820,000 | 812,000 | 815,000 | 14,238 |
| 2006/02/10 | 825,000 | 832,000 | 809,000 | 812,000 | 19,446 |
| 2006/02/09 | 816,000 | 825,000 | 814,000 | 824,000 | 16,133 |
| 2006/02/08 | 822,000 | 822,000 | 806,000 | 806,000 | 8,676 |
| 2006/02/07 | 820,000 | 824,000 | 816,000 | 820,000 | 9,948 |
| 2006/02/06 | 819,000 | 819,000 | 808,000 | 817,000 | 8,935 |
| 2006/02/03 | 809,000 | 818,000 | 808,000 | 815,000 | 8,694 |
| 2006/02/02 | 817,000 | 818,000 | 805,000 | 808,000 | 13,340 |
| 2006/02/01 | 815,000 | 823,000 | 805,000 | 807,000 | 18,790 |
| 2006/01/31 | 798,000 | 817,000 | 798,000 | 815,000 | 13,291 |
| 2006/01/30 | 792,000 | 810,000 | 790,000 | 795,000 | 14,747 |
| 2006/01/27 | 787,000 | 792,000 | 777,000 | 781,000 | 15,858 |
| 2006/01/26 | 773,000 | 783,000 | 773,000 | 780,000 | 15,359 |
| 2006/01/25 | 777,000 | 786,000 | 766,000 | 777,000 | 12,018 |
| 2006/01/24 | 764,000 | 774,000 | 760,000 | 773,000 | 9,053 |
| 2006/01/23 | 750,000 | 767,000 | 749,000 | 760,000 | 13,255 |
| 2006/01/20 | 771,000 | 776,000 | 753,000 | 758,000 | 16,225 |
| 2006/01/19 | 748,000 | 771,000 | 748,000 | 768,000 | 24,596 |
| 2006/01/18 | 765,000 | 776,000 | 731,000 | 748,000 | 21,168 |
| 2006/01/17 | 782,000 | 793,000 | 772,000 | 780,000 | 17,916 |
| 2006/01/16 | 801,000 | 802,000 | 791,000 | 794,000 | 11,299 |
| 2006/01/13 | 803,000 | 809,000 | 801,000 | 806,000 | 15,973 |
| 2006/01/12 | 811,000 | 812,000 | 802,000 | 810,000 | 13,147 |
| 2006/01/11 | 815,000 | 822,000 | 807,000 | 815,000 | 13,872 |
| 2006/01/10 | 825,000 | 826,000 | 804,000 | 819,000 | 12,154 |
| 2006/01/06 | 830,000 | 831,000 | 823,000 | 825,000 | 12,006 |
| 2006/01/05 | 847,000 | 847,000 | 826,000 | 836,000 | 12,972 |
| 2006/01/04 | 829,000 | 840,000 | 818,000 | 839,000 | 11,493 |