ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 799,998 | 808,002 | 793,998 | 807,000 | 5,668 |
| 2006/12/28 | 790,002 | 799,002 | 789,000 | 796,998 | 9,590 |
| 2006/12/27 | 793,998 | 799,002 | 783,000 | 786,000 | 11,759 |
| 2006/12/26 | 804,000 | 804,000 | 792,000 | 796,998 | 5,807 |
| 2006/12/25 | 807,000 | 808,998 | 801,000 | 804,000 | 4,800 |
| 2006/12/22 | 799,998 | 807,000 | 799,002 | 804,000 | 6,783 |
| 2006/12/21 | 811,002 | 811,998 | 799,998 | 801,000 | 10,320 |
| 2006/12/20 | 796,002 | 811,002 | 793,002 | 811,002 | 16,751 |
| 2006/12/19 | 796,002 | 799,002 | 790,998 | 793,998 | 7,363 |
| 2006/12/18 | 790,998 | 801,000 | 790,998 | 799,002 | 11,217 |
| 2006/12/15 | 804,000 | 804,000 | 798,000 | 799,998 | 7,009 |
| 2006/12/14 | 792,000 | 804,000 | 790,002 | 804,000 | 10,164 |
| 2006/12/13 | 792,000 | 796,002 | 787,998 | 790,998 | 9,543 |
| 2006/12/12 | 798,000 | 799,002 | 790,998 | 793,998 | 9,349 |
| 2006/12/11 | 777,000 | 793,002 | 772,002 | 787,998 | 12,556 |
| 2006/12/08 | 774,000 | 787,002 | 772,002 | 777,000 | 37,230 |
| 2006/12/07 | 787,002 | 793,998 | 781,998 | 784,002 | 11,535 |
| 2006/12/06 | 795,000 | 795,000 | 771,000 | 781,998 | 19,961 |
| 2006/12/05 | 795,000 | 805,002 | 790,002 | 795,000 | 16,910 |
| 2006/12/04 | 781,002 | 799,998 | 780,000 | 796,002 | 19,726 |
| 2006/12/01 | 781,002 | 789,000 | 777,000 | 784,002 | 18,668 |
| 2006/11/30 | 769,998 | 775,998 | 765,000 | 774,000 | 20,067 |
| 2006/11/29 | 777,000 | 780,000 | 766,998 | 775,998 | 21,446 |
| 2006/11/28 | 781,002 | 787,998 | 775,002 | 783,000 | 22,163 |
| 2006/11/27 | 763,002 | 780,000 | 760,998 | 775,998 | 14,120 |
| 2006/11/24 | 769,998 | 778,002 | 765,000 | 772,998 | 25,684 |
| 2006/11/22 | 762,000 | 763,998 | 756,000 | 763,002 | 11,355 |
| 2006/11/21 | 754,998 | 762,000 | 753,000 | 757,998 | 12,548 |
| 2006/11/20 | 754,002 | 760,998 | 748,998 | 753,000 | 13,458 |
| 2006/11/17 | 762,000 | 766,998 | 757,002 | 757,998 | 12,366 |
| 2006/11/16 | 760,002 | 766,002 | 756,000 | 759,000 | 11,487 |
| 2006/11/15 | 765,000 | 766,002 | 748,998 | 750,000 | 12,865 |
| 2006/11/14 | 762,000 | 769,998 | 760,998 | 763,998 | 17,209 |
| 2006/11/13 | 757,998 | 760,998 | 751,002 | 759,000 | 14,956 |
| 2006/11/10 | 766,998 | 774,000 | 760,998 | 763,998 | 24,239 |
| 2006/11/09 | 757,002 | 772,002 | 754,002 | 772,002 | 32,144 |
| 2006/11/08 | 754,002 | 754,998 | 742,998 | 750,000 | 23,024 |
| 2006/11/07 | 751,998 | 754,998 | 745,998 | 753,000 | 23,458 |
| 2006/11/06 | 738,000 | 750,000 | 736,002 | 748,998 | 30,575 |
| 2006/11/02 | 733,002 | 736,002 | 729,000 | 733,002 | 35,587 |
| 2006/11/01 | 730,002 | 732,000 | 718,998 | 729,000 | 26,547 |
| 2006/10/31 | 738,000 | 742,998 | 715,998 | 729,000 | 40,809 |
| 2006/10/30 | 715,002 | 730,998 | 705,000 | 727,002 | 28,111 |
| 2006/10/27 | 745,002 | 747,000 | 724,998 | 724,998 | 28,231 |
| 2006/10/26 | 742,998 | 748,002 | 736,998 | 739,002 | 23,359 |
| 2006/10/25 | 736,002 | 747,000 | 730,998 | 735,000 | 47,207 |
| 2006/10/24 | 745,002 | 757,002 | 726,000 | 727,998 | 98,444 |
| 2006/10/23 | 796,002 | 796,998 | 781,998 | 784,002 | 17,099 |
| 2006/10/20 | 781,002 | 792,000 | 778,002 | 790,998 | 12,826 |
| 2006/10/19 | 777,000 | 784,002 | 772,002 | 775,002 | 14,128 |
| 2006/10/18 | 775,002 | 781,002 | 763,998 | 775,998 | 24,736 |
| 2006/10/17 | 799,998 | 802,002 | 778,002 | 778,998 | 15,822 |
| 2006/10/16 | 802,998 | 808,002 | 796,002 | 802,002 | 9,050 |
| 2006/10/13 | 798,000 | 805,998 | 781,998 | 792,000 | 23,283 |
| 2006/10/12 | 810,000 | 811,002 | 787,002 | 796,998 | 18,007 |
| 2006/10/11 | 799,002 | 819,000 | 798,000 | 811,002 | 24,204 |
| 2006/10/10 | 784,998 | 808,002 | 784,002 | 798,000 | 23,950 |
| 2006/10/06 | 777,000 | 790,002 | 771,000 | 784,002 | 14,078 |
| 2006/10/05 | 771,000 | 781,002 | 766,998 | 772,998 | 19,505 |
| 2006/10/04 | 763,002 | 768,000 | 753,000 | 757,998 | 13,161 |
| 2006/10/03 | 756,000 | 766,998 | 748,998 | 757,998 | 19,306 |
| 2006/10/02 | 742,002 | 753,000 | 742,002 | 748,998 | 14,622 |
| 2006/09/29 | 739,002 | 739,998 | 732,000 | 736,002 | 8,575 |
| 2006/09/28 | 745,998 | 745,998 | 733,002 | 739,002 | 11,993 |
| 2006/09/27 | 724,998 | 736,002 | 721,998 | 736,002 | 10,055 |
| 2006/09/26 | 727,998 | 730,002 | 715,998 | 721,002 | 8,418 |
| 2006/09/25 | 706,998 | 727,002 | 703,998 | 727,002 | 18,594 |
| 2006/09/22 | 703,002 | 712,002 | 700,002 | 706,002 | 23,650 |
| 2006/09/21 | 727,998 | 730,002 | 715,998 | 721,002 | 14,423 |
| 2006/09/20 | 735,000 | 736,002 | 721,998 | 732,000 | 15,887 |
| 2006/09/19 | 741,000 | 751,002 | 739,002 | 742,998 | 12,663 |
| 2006/09/15 | 736,002 | 741,000 | 727,998 | 738,000 | 8,776 |
| 2006/09/14 | 745,002 | 748,998 | 738,000 | 741,000 | 11,929 |
| 2006/09/13 | 744,000 | 748,998 | 733,998 | 739,002 | 14,073 |
| 2006/09/12 | 735,000 | 742,998 | 727,002 | 736,998 | 16,405 |
| 2006/09/11 | 748,998 | 748,998 | 726,000 | 729,000 | 15,030 |
| 2006/09/08 | 739,998 | 751,998 | 738,000 | 745,002 | 39,300 |
| 2006/09/07 | 765,000 | 766,998 | 747,000 | 754,002 | 21,439 |
| 2006/09/06 | 775,002 | 783,000 | 766,998 | 775,002 | 14,416 |
| 2006/09/05 | 775,002 | 780,000 | 769,998 | 775,002 | 8,494 |
| 2006/09/04 | 775,002 | 783,000 | 769,998 | 778,998 | 13,500 |
| 2006/09/01 | 768,000 | 777,000 | 763,998 | 768,000 | 16,997 |
| 2006/08/31 | 751,998 | 775,998 | 750,000 | 775,002 | 34,164 |
| 2006/08/30 | 750,000 | 750,000 | 739,002 | 750,000 | 9,592 |
| 2006/08/29 | 754,998 | 756,000 | 742,998 | 748,998 | 9,104 |
| 2006/08/28 | 748,002 | 763,998 | 744,000 | 748,998 | 19,437 |
| 2006/08/25 | 729,000 | 750,000 | 723,000 | 747,000 | 19,758 |
| 2006/08/24 | 727,998 | 729,000 | 717,000 | 726,000 | 11,294 |
| 2006/08/23 | 727,002 | 735,000 | 724,998 | 727,998 | 14,025 |
| 2006/08/22 | 723,000 | 729,000 | 717,000 | 724,002 | 20,859 |
| 2006/08/21 | 717,000 | 724,002 | 711,000 | 720,000 | 16,722 |
| 2006/08/18 | 715,998 | 720,000 | 715,998 | 717,000 | 9,657 |
| 2006/08/17 | 718,998 | 721,002 | 712,998 | 714,000 | 14,397 |
| 2006/08/16 | 718,002 | 723,000 | 715,998 | 721,002 | 14,089 |
| 2006/08/15 | 715,998 | 718,998 | 712,998 | 715,002 | 16,327 |
| 2006/08/14 | 715,002 | 727,002 | 709,998 | 726,000 | 11,823 |
| 2006/08/11 | 718,998 | 724,002 | 711,000 | 712,002 | 13,940 |
| 2006/08/10 | 721,998 | 727,998 | 711,000 | 715,002 | 13,984 |
| 2006/08/09 | 715,998 | 735,000 | 709,998 | 732,000 | 13,275 |
| 2006/08/08 | 721,002 | 726,000 | 706,998 | 721,002 | 19,798 |
| 2006/08/07 | 742,998 | 748,002 | 730,998 | 730,998 | 8,552 |
| 2006/08/04 | 744,000 | 748,998 | 739,002 | 742,998 | 9,869 |
| 2006/08/03 | 736,002 | 747,000 | 733,002 | 741,000 | 10,135 |
| 2006/08/02 | 727,998 | 739,998 | 723,000 | 735,000 | 9,568 |
| 2006/08/01 | 739,998 | 747,000 | 729,000 | 733,998 | 12,814 |
| 2006/07/31 | 754,998 | 754,998 | 736,002 | 744,000 | 16,010 |
| 2006/07/28 | 745,002 | 753,000 | 733,998 | 750,000 | 13,134 |
| 2006/07/27 | 744,000 | 748,002 | 739,002 | 745,002 | 16,631 |
| 2006/07/26 | 754,002 | 757,002 | 745,002 | 748,002 | 16,388 |
| 2006/07/25 | 751,998 | 759,000 | 742,998 | 753,000 | 21,725 |
| 2006/07/24 | 733,998 | 750,000 | 730,998 | 748,002 | 25,091 |
| 2006/07/21 | 733,998 | 739,002 | 721,998 | 727,998 | 21,302 |
| 2006/07/20 | 733,998 | 748,002 | 726,000 | 744,000 | 24,161 |
| 2006/07/19 | 724,998 | 733,998 | 718,998 | 724,998 | 18,014 |
| 2006/07/18 | 709,998 | 733,002 | 706,998 | 718,998 | 25,182 |
| 2006/07/14 | 724,002 | 730,998 | 714,000 | 720,000 | 32,589 |
| 2006/07/13 | 739,002 | 756,000 | 736,998 | 742,998 | 33,703 |
| 2006/07/12 | 730,002 | 741,000 | 726,000 | 739,998 | 21,852 |
| 2006/07/11 | 730,002 | 744,000 | 724,998 | 742,998 | 19,853 |
| 2006/07/10 | 697,998 | 742,002 | 697,002 | 735,000 | 23,094 |
| 2006/07/07 | 709,998 | 718,998 | 705,000 | 708,000 | 15,496 |
| 2006/07/06 | 715,998 | 715,998 | 700,002 | 700,002 | 19,101 |
| 2006/07/05 | 709,002 | 721,998 | 708,000 | 720,000 | 11,236 |
| 2006/07/04 | 709,002 | 721,002 | 706,002 | 711,000 | 13,440 |
| 2006/07/03 | 709,002 | 714,000 | 700,002 | 708,000 | 9,876 |
| 2006/06/30 | 690,000 | 708,000 | 690,000 | 703,002 | 19,095 |
| 2006/06/29 | 685,002 | 691,998 | 685,002 | 688,002 | 14,783 |
| 2006/06/28 | 682,002 | 690,000 | 676,002 | 681,000 | 13,859 |
| 2006/06/27 | 690,000 | 691,998 | 684,000 | 690,000 | 16,448 |
| 2006/06/26 | 690,000 | 697,002 | 684,000 | 693,000 | 15,267 |
| 2006/06/23 | 700,998 | 706,002 | 691,998 | 700,002 | 30,589 |
| 2006/06/22 | 696,000 | 715,002 | 691,998 | 709,998 | 26,398 |
| 2006/06/21 | 661,998 | 684,000 | 661,002 | 682,998 | 18,202 |
| 2006/06/20 | 663,000 | 673,002 | 654,000 | 660,000 | 14,245 |
| 2006/06/19 | 664,002 | 670,998 | 661,998 | 663,000 | 14,464 |
| 2006/06/16 | 679,998 | 681,000 | 664,998 | 673,998 | 20,065 |
| 2006/06/15 | 670,002 | 670,998 | 652,998 | 660,000 | 22,713 |
| 2006/06/14 | 639,000 | 675,000 | 634,002 | 661,002 | 43,587 |
| 2006/06/13 | 679,998 | 687,000 | 669,000 | 669,000 | 24,938 |
| 2006/06/12 | 705,000 | 705,000 | 694,002 | 697,998 | 22,394 |
| 2006/06/09 | 694,998 | 714,000 | 691,002 | 706,002 | 50,042 |
| 2006/06/08 | 732,000 | 732,000 | 694,998 | 705,000 | 33,015 |
| 2006/06/07 | 735,000 | 739,002 | 727,002 | 730,998 | 24,130 |
| 2006/06/06 | 741,000 | 753,000 | 733,002 | 745,002 | 21,508 |
| 2006/06/05 | 745,998 | 750,000 | 736,998 | 742,002 | 14,085 |
| 2006/06/02 | 748,998 | 757,002 | 730,998 | 756,000 | 38,674 |
| 2006/06/01 | 715,002 | 720,000 | 706,002 | 718,998 | 12,208 |
| 2006/05/31 | 697,998 | 715,002 | 694,002 | 702,000 | 27,027 |
| 2006/05/30 | 727,002 | 730,998 | 712,002 | 718,002 | 15,952 |
| 2006/05/29 | 739,998 | 741,000 | 724,002 | 730,002 | 12,363 |
| 2006/05/26 | 733,998 | 739,002 | 730,998 | 735,000 | 20,365 |
| 2006/05/25 | 744,000 | 747,000 | 726,000 | 730,998 | 21,521 |
| 2006/05/24 | 750,000 | 754,002 | 736,002 | 754,002 | 28,622 |
| 2006/05/23 | 730,998 | 757,002 | 730,998 | 742,998 | 41,293 |
| 2006/05/22 | 738,000 | 757,998 | 733,002 | 736,998 | 37,984 |
| 2006/05/19 | 744,000 | 750,000 | 715,002 | 727,002 | 31,635 |
| 2006/05/18 | 682,998 | 739,998 | 682,998 | 730,998 | 29,578 |
| 2006/05/17 | 694,998 | 706,002 | 685,002 | 703,002 | 20,471 |
| 2006/05/16 | 693,000 | 700,998 | 691,998 | 696,000 | 36,947 |
| 2006/05/15 | 715,998 | 717,000 | 693,000 | 708,000 | 33,927 |
| 2006/05/12 | 727,002 | 741,000 | 721,002 | 727,002 | 23,158 |
| 2006/05/11 | 723,000 | 750,000 | 715,998 | 745,998 | 27,342 |
| 2006/05/10 | 738,000 | 744,000 | 724,998 | 727,998 | 20,949 |
| 2006/05/09 | 745,002 | 754,002 | 739,002 | 744,000 | 25,136 |
| 2006/05/08 | 760,002 | 766,002 | 745,002 | 747,000 | 40,444 |
| 2006/05/02 | 718,998 | 739,002 | 715,002 | 735,000 | 35,055 |
| 2006/05/01 | 700,998 | 715,998 | 696,000 | 711,000 | 31,394 |
| 2006/04/28 | 690,000 | 706,002 | 685,002 | 702,000 | 23,323 |
| 2006/04/27 | 696,000 | 700,998 | 685,002 | 694,998 | 30,733 |
| 2006/04/26 | 676,002 | 697,998 | 676,002 | 691,002 | 50,850 |
| 2006/04/25 | 648,000 | 664,002 | 646,002 | 655,998 | 25,635 |
| 2006/04/24 | 640,002 | 643,002 | 634,998 | 637,998 | 17,071 |
| 2006/04/21 | 646,002 | 649,002 | 640,002 | 643,998 | 10,690 |
| 2006/04/20 | 648,000 | 652,998 | 646,002 | 649,002 | 14,429 |
| 2006/04/19 | 640,002 | 648,000 | 637,998 | 646,998 | 33,878 |
| 2006/04/18 | 619,002 | 634,998 | 616,002 | 631,998 | 19,151 |
| 2006/04/17 | 624,000 | 625,002 | 613,998 | 615,000 | 6,967 |
| 2006/04/14 | 631,002 | 631,002 | 622,002 | 625,002 | 15,872 |
| 2006/04/13 | 616,002 | 628,002 | 612,000 | 622,002 | 16,846 |
| 2006/04/12 | 610,998 | 616,998 | 609,000 | 610,002 | 10,802 |
| 2006/04/11 | 612,000 | 616,998 | 607,998 | 610,998 | 15,375 |
| 2006/04/10 | 622,002 | 622,002 | 612,000 | 613,998 | 13,897 |
| 2006/04/07 | 630,000 | 631,002 | 618,000 | 625,002 | 16,453 |
| 2006/04/06 | 631,998 | 633,000 | 627,000 | 633,000 | 12,688 |
| 2006/04/05 | 628,998 | 634,002 | 625,002 | 628,002 | 13,812 |
| 2006/04/04 | 636,000 | 636,000 | 627,000 | 628,998 | 11,006 |
| 2006/04/03 | 637,002 | 639,000 | 628,002 | 628,002 | 16,137 |
| 2006/03/31 | 634,998 | 640,002 | 627,000 | 628,998 | 16,566 |
| 2006/03/30 | 630,000 | 639,000 | 625,998 | 633,000 | 16,376 |
| 2006/03/29 | 619,998 | 631,998 | 615,000 | 625,998 | 15,741 |
| 2006/03/28 | 612,000 | 622,002 | 610,998 | 621,000 | 18,028 |
| 2006/03/27 | 612,000 | 615,000 | 609,000 | 612,000 | 12,090 |
| 2006/03/24 | 604,002 | 612,000 | 604,002 | 610,002 | 14,266 |
| 2006/03/23 | 603,000 | 607,998 | 601,002 | 603,000 | 15,779 |
| 2006/03/22 | 601,002 | 603,000 | 594,000 | 595,998 | 18,455 |
| 2006/03/20 | 600,000 | 607,998 | 600,000 | 603,000 | 13,320 |
| 2006/03/17 | 600,000 | 604,002 | 595,998 | 600,000 | 12,175 |
| 2006/03/16 | 600,000 | 601,002 | 592,998 | 597,000 | 10,575 |
| 2006/03/15 | 600,000 | 604,002 | 598,002 | 600,000 | 18,001 |
| 2006/03/14 | 589,002 | 600,000 | 588,000 | 597,000 | 21,946 |
| 2006/03/13 | 583,002 | 586,998 | 577,998 | 582,000 | 13,718 |
| 2006/03/10 | 589,998 | 595,998 | 580,998 | 582,000 | 49,336 |
| 2006/03/09 | 574,002 | 582,000 | 571,998 | 580,998 | 20,852 |
| 2006/03/08 | 562,998 | 577,002 | 559,998 | 574,998 | 24,617 |
| 2006/03/07 | 577,002 | 577,002 | 559,998 | 562,998 | 24,490 |
| 2006/03/06 | 574,002 | 585,000 | 564,000 | 580,002 | 28,285 |
| 2006/03/03 | 592,998 | 597,000 | 586,002 | 588,000 | 9,964 |
| 2006/03/02 | 603,000 | 609,000 | 591,000 | 595,998 | 14,718 |
| 2006/03/01 | 589,002 | 604,002 | 589,002 | 595,998 | 19,091 |
| 2006/02/28 | 585,000 | 604,002 | 585,000 | 598,998 | 22,573 |
| 2006/02/27 | 573,000 | 589,002 | 570,000 | 583,998 | 28,538 |
| 2006/02/24 | 577,998 | 579,000 | 565,002 | 570,000 | 21,962 |
| 2006/02/23 | 579,000 | 585,000 | 574,002 | 585,000 | 13,929 |
| 2006/02/22 | 582,000 | 586,998 | 574,998 | 577,998 | 17,612 |
| 2006/02/21 | 580,002 | 583,998 | 571,998 | 583,002 | 16,663 |
| 2006/02/20 | 582,000 | 583,002 | 565,998 | 570,000 | 27,344 |
| 2006/02/17 | 597,000 | 597,000 | 576,000 | 580,002 | 17,701 |
| 2006/02/16 | 592,002 | 595,002 | 580,002 | 586,998 | 19,218 |
| 2006/02/15 | 612,000 | 613,002 | 592,998 | 592,998 | 14,470 |
| 2006/02/14 | 600,000 | 606,000 | 589,998 | 603,000 | 17,141 |
| 2006/02/13 | 592,998 | 595,002 | 580,002 | 586,002 | 22,090 |
| 2006/02/10 | 613,002 | 613,002 | 595,002 | 600,000 | 27,217 |
| 2006/02/09 | 618,000 | 618,000 | 610,002 | 612,000 | 9,119 |
| 2006/02/08 | 616,998 | 624,000 | 610,002 | 610,002 | 9,535 |
| 2006/02/07 | 622,002 | 625,998 | 619,998 | 621,000 | 10,696 |
| 2006/02/06 | 622,002 | 622,998 | 612,000 | 622,002 | 14,322 |
| 2006/02/03 | 616,002 | 621,000 | 615,000 | 621,000 | 17,719 |
| 2006/02/02 | 615,000 | 616,002 | 610,002 | 612,000 | 14,813 |
| 2006/02/01 | 619,002 | 619,998 | 601,002 | 604,998 | 21,999 |
| 2006/01/31 | 624,000 | 627,000 | 616,998 | 619,998 | 16,930 |
| 2006/01/30 | 631,002 | 636,000 | 624,000 | 624,000 | 15,976 |
| 2006/01/27 | 625,002 | 625,998 | 616,002 | 622,998 | 14,524 |
| 2006/01/26 | 619,998 | 619,998 | 597,000 | 610,002 | 34,459 |
| 2006/01/25 | 634,002 | 637,002 | 619,998 | 619,998 | 18,920 |
| 2006/01/24 | 637,002 | 640,998 | 628,002 | 631,998 | 12,680 |
| 2006/01/23 | 625,002 | 640,002 | 621,000 | 627,000 | 12,726 |
| 2006/01/20 | 652,002 | 652,998 | 637,002 | 639,000 | 14,359 |
| 2006/01/19 | 646,002 | 652,002 | 631,002 | 646,002 | 22,469 |
| 2006/01/18 | 652,002 | 655,002 | 628,998 | 643,998 | 20,266 |
| 2006/01/17 | 661,998 | 669,000 | 645,000 | 652,998 | 17,943 |
| 2006/01/16 | 675,000 | 675,000 | 660,000 | 661,998 | 12,320 |
| 2006/01/13 | 678,000 | 678,000 | 664,998 | 670,002 | 16,857 |
| 2006/01/12 | 679,002 | 679,998 | 670,002 | 673,998 | 14,075 |
| 2006/01/11 | 673,002 | 684,000 | 670,002 | 682,002 | 17,685 |
| 2006/01/10 | 688,002 | 691,002 | 660,000 | 663,000 | 27,197 |
| 2006/01/06 | 679,998 | 682,002 | 669,000 | 679,002 | 14,188 |
| 2006/01/05 | 664,998 | 685,002 | 661,998 | 679,002 | 24,824 |
| 2006/01/04 | 660,000 | 669,000 | 651,000 | 658,998 | 19,786 |