エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)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 | 2,910 | 2,915 | 2,900 | 2,910 | 29,400 |
| 2006/12/28 | 2,945 | 2,955 | 2,910 | 2,915 | 136,000 |
| 2006/12/27 | 2,940 | 2,970 | 2,910 | 2,960 | 84,300 |
| 2006/12/26 | 2,935 | 2,935 | 2,895 | 2,925 | 109,600 |
| 2006/12/25 | 3,010 | 3,010 | 2,900 | 2,905 | 86,400 |
| 2006/12/22 | 3,000 | 3,010 | 2,980 | 2,990 | 83,500 |
| 2006/12/21 | 3,030 | 3,030 | 2,960 | 2,965 | 103,800 |
| 2006/12/20 | 3,000 | 3,020 | 2,980 | 3,010 | 72,800 |
| 2006/12/19 | 3,050 | 3,060 | 2,945 | 2,945 | 143,500 |
| 2006/12/18 | 2,960 | 3,020 | 2,950 | 3,020 | 133,400 |
| 2006/12/15 | 2,905 | 2,945 | 2,905 | 2,940 | 78,000 |
| 2006/12/14 | 2,900 | 2,915 | 2,885 | 2,905 | 90,000 |
| 2006/12/13 | 2,910 | 2,910 | 2,880 | 2,895 | 63,600 |
| 2006/12/12 | 2,880 | 2,910 | 2,875 | 2,895 | 73,200 |
| 2006/12/11 | 2,835 | 2,875 | 2,825 | 2,870 | 63,100 |
| 2006/12/08 | 2,795 | 2,845 | 2,795 | 2,825 | 94,200 |
| 2006/12/07 | 2,800 | 2,810 | 2,765 | 2,775 | 59,200 |
| 2006/12/06 | 2,805 | 2,835 | 2,770 | 2,790 | 101,200 |
| 2006/12/05 | 2,845 | 2,865 | 2,815 | 2,820 | 91,800 |
| 2006/12/04 | 2,800 | 2,870 | 2,775 | 2,840 | 99,500 |
| 2006/12/01 | 2,810 | 2,810 | 2,775 | 2,790 | 79,200 |
| 2006/11/30 | 2,760 | 2,790 | 2,750 | 2,790 | 43,600 |
| 2006/11/29 | 2,795 | 2,795 | 2,735 | 2,755 | 103,700 |
| 2006/11/28 | 2,655 | 2,760 | 2,645 | 2,755 | 96,000 |
| 2006/11/27 | 2,695 | 2,705 | 2,650 | 2,705 | 101,900 |
| 2006/11/24 | 2,695 | 2,700 | 2,635 | 2,695 | 51,000 |
| 2006/11/22 | 2,600 | 2,715 | 2,575 | 2,700 | 97,500 |
| 2006/11/21 | 2,545 | 2,615 | 2,545 | 2,610 | 86,700 |
| 2006/11/20 | 2,605 | 2,615 | 2,540 | 2,545 | 110,600 |
| 2006/11/17 | 2,690 | 2,720 | 2,660 | 2,665 | 39,200 |
| 2006/11/16 | 2,705 | 2,740 | 2,695 | 2,705 | 53,800 |
| 2006/11/15 | 2,785 | 2,785 | 2,710 | 2,725 | 53,100 |
| 2006/11/14 | 2,710 | 2,745 | 2,680 | 2,745 | 197,100 |
| 2006/11/13 | 2,770 | 2,770 | 2,715 | 2,725 | 55,100 |
| 2006/11/10 | 2,750 | 2,790 | 2,735 | 2,780 | 135,700 |
| 2006/11/09 | 2,805 | 2,805 | 2,765 | 2,780 | 48,300 |
| 2006/11/08 | 2,805 | 2,820 | 2,780 | 2,800 | 119,100 |
| 2006/11/07 | 2,830 | 2,835 | 2,800 | 2,805 | 115,000 |
| 2006/11/06 | 2,800 | 2,815 | 2,780 | 2,800 | 81,300 |
| 2006/11/02 | 2,810 | 2,825 | 2,785 | 2,810 | 86,100 |
| 2006/11/01 | 2,810 | 2,835 | 2,790 | 2,825 | 109,600 |
| 2006/10/31 | 2,755 | 2,825 | 2,730 | 2,800 | 191,900 |
| 2006/10/30 | 2,820 | 2,840 | 2,755 | 2,765 | 149,900 |
| 2006/10/27 | 2,840 | 2,860 | 2,800 | 2,820 | 119,100 |
| 2006/10/26 | 2,835 | 2,865 | 2,820 | 2,845 | 189,200 |
| 2006/10/25 | 2,910 | 2,940 | 2,870 | 2,880 | 263,900 |
| 2006/10/24 | 2,980 | 2,980 | 2,935 | 2,935 | 118,200 |
| 2006/10/23 | 2,960 | 2,990 | 2,940 | 2,985 | 153,300 |
| 2006/10/20 | 2,920 | 2,950 | 2,905 | 2,925 | 198,000 |
| 2006/10/19 | 2,910 | 2,950 | 2,910 | 2,925 | 157,100 |
| 2006/10/18 | 2,925 | 3,010 | 2,905 | 2,950 | 164,000 |
| 2006/10/17 | 3,010 | 3,020 | 2,970 | 2,975 | 68,900 |
| 2006/10/16 | 2,935 | 3,020 | 2,915 | 3,010 | 63,500 |
| 2006/10/13 | 2,875 | 2,925 | 2,870 | 2,920 | 60,200 |
| 2006/10/12 | 2,870 | 2,920 | 2,805 | 2,860 | 87,600 |
| 2006/10/11 | 2,970 | 2,985 | 2,865 | 2,870 | 81,800 |
| 2006/10/10 | 2,990 | 3,020 | 2,980 | 2,985 | 101,000 |
| 2006/10/06 | 3,050 | 3,070 | 2,995 | 3,000 | 81,800 |
| 2006/10/05 | 3,100 | 3,100 | 3,040 | 3,080 | 96,100 |
| 2006/10/04 | 3,090 | 3,100 | 3,070 | 3,080 | 65,400 |
| 2006/10/03 | 3,050 | 3,080 | 3,030 | 3,050 | 56,900 |
| 2006/10/02 | 3,000 | 3,100 | 3,000 | 3,060 | 87,700 |
| 2006/09/29 | 3,030 | 3,030 | 2,980 | 2,990 | 47,000 |
| 2006/09/28 | 2,960 | 3,020 | 2,935 | 3,010 | 107,900 |
| 2006/09/27 | 2,845 | 2,960 | 2,845 | 2,950 | 135,100 |
| 2006/09/26 | 2,850 | 2,880 | 2,815 | 2,845 | 166,300 |
| 2006/09/25 | 2,990 | 2,995 | 2,820 | 2,920 | 198,600 |
| 2006/09/22 | 3,000 | 3,030 | 2,975 | 2,995 | 120,200 |
| 2006/09/21 | 3,070 | 3,100 | 3,030 | 3,070 | 93,500 |
| 2006/09/20 | 3,030 | 3,050 | 2,965 | 3,020 | 94,400 |
| 2006/09/19 | 3,020 | 3,040 | 2,900 | 3,040 | 209,500 |
| 2006/09/15 | 3,040 | 3,050 | 3,010 | 3,030 | 44,000 |
| 2006/09/14 | 3,140 | 3,140 | 3,040 | 3,060 | 55,500 |
| 2006/09/13 | 3,040 | 3,140 | 3,030 | 3,100 | 129,100 |
| 2006/09/12 | 3,070 | 3,100 | 3,020 | 3,020 | 77,500 |
| 2006/09/11 | 3,120 | 3,120 | 3,060 | 3,060 | 61,100 |
| 2006/09/08 | 3,050 | 3,180 | 3,050 | 3,130 | 109,800 |
| 2006/09/07 | 3,190 | 3,200 | 3,130 | 3,150 | 92,300 |
| 2006/09/06 | 3,150 | 3,250 | 3,150 | 3,210 | 116,200 |
| 2006/09/05 | 3,130 | 3,170 | 3,120 | 3,150 | 34,700 |
| 2006/09/04 | 3,110 | 3,190 | 3,090 | 3,150 | 98,600 |
| 2006/09/01 | 3,080 | 3,110 | 3,050 | 3,080 | 36,600 |
| 2006/08/31 | 3,030 | 3,080 | 3,020 | 3,070 | 111,400 |
| 2006/08/30 | 3,060 | 3,070 | 3,010 | 3,040 | 53,900 |
| 2006/08/29 | 3,090 | 3,100 | 3,070 | 3,090 | 26,500 |
| 2006/08/28 | 3,100 | 3,140 | 3,040 | 3,040 | 46,900 |
| 2006/08/25 | 3,150 | 3,150 | 3,120 | 3,120 | 25,200 |
| 2006/08/24 | 3,150 | 3,150 | 3,100 | 3,130 | 41,500 |
| 2006/08/23 | 3,170 | 3,170 | 3,130 | 3,140 | 24,600 |
| 2006/08/22 | 3,120 | 3,160 | 3,090 | 3,150 | 83,100 |
| 2006/08/21 | 3,120 | 3,120 | 3,070 | 3,090 | 57,300 |
| 2006/08/18 | 3,050 | 3,130 | 3,050 | 3,090 | 177,400 |
| 2006/08/17 | 3,130 | 3,140 | 3,030 | 3,040 | 147,300 |
| 2006/08/16 | 3,140 | 3,160 | 3,110 | 3,130 | 95,600 |
| 2006/08/15 | 3,190 | 3,190 | 3,100 | 3,120 | 56,900 |
| 2006/08/14 | 3,110 | 3,150 | 3,100 | 3,150 | 40,400 |
| 2006/08/11 | 3,150 | 3,190 | 3,070 | 3,130 | 162,200 |
| 2006/08/10 | 3,180 | 3,250 | 3,180 | 3,200 | 72,000 |
| 2006/08/09 | 3,140 | 3,210 | 3,080 | 3,210 | 106,900 |
| 2006/08/08 | 3,110 | 3,140 | 3,080 | 3,100 | 57,200 |
| 2006/08/07 | 3,180 | 3,220 | 3,090 | 3,090 | 53,600 |
| 2006/08/04 | 3,240 | 3,250 | 3,160 | 3,170 | 24,200 |
| 2006/08/03 | 3,250 | 3,270 | 3,210 | 3,220 | 58,200 |
| 2006/08/02 | 3,130 | 3,200 | 3,130 | 3,200 | 39,500 |
| 2006/08/01 | 3,100 | 3,170 | 3,090 | 3,130 | 45,600 |
| 2006/07/31 | 3,020 | 3,070 | 3,000 | 3,050 | 55,500 |
| 2006/07/28 | 2,975 | 3,030 | 2,960 | 2,975 | 115,600 |
| 2006/07/27 | 3,100 | 3,100 | 2,970 | 3,000 | 92,400 |
| 2006/07/26 | 3,050 | 3,170 | 3,010 | 3,050 | 113,800 |
| 2006/07/25 | 3,200 | 3,200 | 3,050 | 3,100 | 54,200 |
| 2006/07/24 | 3,180 | 3,240 | 3,110 | 3,120 | 32,400 |
| 2006/07/21 | 3,130 | 3,210 | 3,120 | 3,170 | 39,900 |
| 2006/07/20 | 3,200 | 3,280 | 3,160 | 3,280 | 32,800 |
| 2006/07/19 | 3,100 | 3,140 | 3,030 | 3,050 | 70,800 |
| 2006/07/18 | 3,230 | 3,260 | 3,040 | 3,110 | 160,600 |
| 2006/07/14 | 3,190 | 3,240 | 3,190 | 3,240 | 86,600 |
| 2006/07/13 | 3,230 | 3,230 | 3,160 | 3,200 | 145,700 |
| 2006/07/12 | 3,230 | 3,250 | 3,180 | 3,240 | 93,600 |
| 2006/07/11 | 3,250 | 3,270 | 3,220 | 3,250 | 42,200 |
| 2006/07/10 | 3,280 | 3,280 | 3,210 | 3,260 | 40,700 |
| 2006/07/07 | 3,290 | 3,300 | 3,260 | 3,290 | 49,100 |
| 2006/07/06 | 3,270 | 3,290 | 3,250 | 3,270 | 89,600 |
| 2006/07/05 | 3,260 | 3,270 | 3,260 | 3,270 | 34,400 |
| 2006/07/04 | 3,270 | 3,290 | 3,240 | 3,280 | 79,200 |
| 2006/07/03 | 3,260 | 3,300 | 3,260 | 3,260 | 68,500 |
| 2006/06/30 | 3,300 | 3,320 | 3,270 | 3,300 | 68,300 |
| 2006/06/29 | 3,270 | 3,320 | 3,260 | 3,260 | 102,900 |
| 2006/06/28 | 3,260 | 3,300 | 3,210 | 3,270 | 233,700 |
| 2006/06/27 | 3,330 | 3,340 | 3,300 | 3,320 | 71,700 |
| 2006/06/26 | 3,320 | 3,360 | 3,290 | 3,310 | 82,700 |
| 2006/06/23 | 3,360 | 3,390 | 3,330 | 3,370 | 65,900 |
| 2006/06/22 | 3,310 | 3,420 | 3,300 | 3,410 | 197,300 |
| 2006/06/21 | 3,100 | 3,280 | 3,100 | 3,230 | 147,800 |
| 2006/06/20 | 3,130 | 3,180 | 3,080 | 3,090 | 149,900 |
| 2006/06/19 | 3,070 | 3,130 | 3,070 | 3,090 | 45,500 |
| 2006/06/16 | 3,000 | 3,060 | 3,000 | 3,030 | 62,000 |
| 2006/06/15 | 2,960 | 3,010 | 2,925 | 2,965 | 87,400 |
| 2006/06/14 | 2,900 | 2,965 | 2,845 | 2,920 | 124,800 |
| 2006/06/13 | 2,910 | 2,910 | 2,810 | 2,820 | 80,700 |
| 2006/06/12 | 2,815 | 3,010 | 2,800 | 2,940 | 161,600 |
| 2006/06/09 | 2,765 | 2,845 | 2,710 | 2,810 | 113,700 |
| 2006/06/08 | 2,900 | 2,930 | 2,750 | 2,785 | 78,000 |
| 2006/06/07 | 2,970 | 3,020 | 2,860 | 2,935 | 48,200 |
| 2006/06/06 | 2,985 | 3,050 | 2,930 | 2,950 | 66,900 |
| 2006/06/05 | 3,030 | 3,080 | 3,000 | 3,010 | 53,400 |
| 2006/06/02 | 2,995 | 3,080 | 2,910 | 3,030 | 91,200 |
| 2006/06/01 | 3,130 | 3,170 | 2,950 | 2,960 | 71,100 |
| 2006/05/31 | 3,060 | 3,110 | 3,030 | 3,070 | 39,500 |
| 2006/05/30 | 3,060 | 3,150 | 3,060 | 3,110 | 34,900 |
| 2006/05/29 | 3,110 | 3,150 | 3,070 | 3,100 | 39,600 |
| 2006/05/26 | 3,110 | 3,130 | 3,050 | 3,100 | 78,500 |
| 2006/05/25 | 3,080 | 3,140 | 3,080 | 3,100 | 76,900 |
| 2006/05/24 | 3,150 | 3,220 | 3,140 | 3,180 | 24,600 |
| 2006/05/23 | 3,180 | 3,220 | 3,100 | 3,160 | 84,600 |
| 2006/05/22 | 3,340 | 3,380 | 3,260 | 3,260 | 31,400 |
| 2006/05/19 | 3,240 | 3,380 | 3,240 | 3,350 | 29,300 |
| 2006/05/18 | 3,180 | 3,350 | 3,180 | 3,330 | 125,200 |
| 2006/05/17 | 3,290 | 3,400 | 3,230 | 3,340 | 71,000 |
| 2006/05/16 | 3,430 | 3,450 | 3,300 | 3,340 | 46,000 |
| 2006/05/15 | 3,380 | 3,530 | 3,340 | 3,480 | 59,200 |
| 2006/05/12 | 3,250 | 3,470 | 3,240 | 3,430 | 159,100 |
| 2006/05/11 | 3,560 | 3,610 | 3,480 | 3,550 | 41,900 |
| 2006/05/10 | 3,640 | 3,640 | 3,560 | 3,560 | 76,700 |
| 2006/05/09 | 3,640 | 3,640 | 3,620 | 3,630 | 61,400 |
| 2006/05/08 | 3,590 | 3,660 | 3,570 | 3,650 | 141,500 |
| 2006/05/02 | 3,480 | 3,570 | 3,480 | 3,540 | 58,400 |
| 2006/05/01 | 3,600 | 3,600 | 3,550 | 3,550 | 35,700 |
| 2006/04/28 | 3,600 | 3,600 | 3,520 | 3,600 | 87,600 |
| 2006/04/27 | 3,520 | 3,580 | 3,480 | 3,570 | 88,200 |
| 2006/04/26 | 3,510 | 3,530 | 3,440 | 3,520 | 52,400 |
| 2006/04/25 | 3,510 | 3,530 | 3,460 | 3,520 | 58,800 |
| 2006/04/24 | 3,580 | 3,580 | 3,480 | 3,510 | 88,100 |
| 2006/04/21 | 3,460 | 3,560 | 3,450 | 3,560 | 104,000 |
| 2006/04/20 | 3,490 | 3,500 | 3,460 | 3,470 | 40,000 |
| 2006/04/19 | 3,540 | 3,550 | 3,480 | 3,490 | 107,300 |
| 2006/04/18 | 3,540 | 3,560 | 3,510 | 3,540 | 59,000 |
| 2006/04/17 | 3,580 | 3,590 | 3,510 | 3,540 | 73,900 |
| 2006/04/14 | 3,530 | 3,560 | 3,490 | 3,550 | 80,100 |
| 2006/04/13 | 3,480 | 3,530 | 3,420 | 3,480 | 184,600 |
| 2006/04/12 | 3,570 | 3,570 | 3,420 | 3,470 | 128,400 |
| 2006/04/11 | 3,640 | 3,640 | 3,560 | 3,570 | 80,600 |
| 2006/04/10 | 3,610 | 3,630 | 3,600 | 3,630 | 79,900 |
| 2006/04/07 | 3,690 | 3,690 | 3,580 | 3,600 | 177,100 |
| 2006/04/06 | 3,530 | 3,670 | 3,530 | 3,630 | 175,000 |
| 2006/04/05 | 3,600 | 3,610 | 3,450 | 3,500 | 155,200 |
| 2006/04/04 | 3,600 | 3,640 | 3,550 | 3,600 | 236,000 |
| 2006/04/03 | 3,500 | 3,630 | 3,480 | 3,570 | 292,300 |
| 2006/03/31 | 3,490 | 3,500 | 3,410 | 3,460 | 302,700 |
| 2006/03/30 | 3,450 | 3,500 | 3,350 | 3,390 | 186,900 |
| 2006/03/29 | 3,360 | 3,400 | 3,320 | 3,370 | 106,800 |
| 2006/03/28 | 3,200 | 3,370 | 3,170 | 3,350 | 143,900 |
| 2006/03/27 | 3,250 | 3,260 | 3,180 | 3,200 | 58,100 |
| 2006/03/24 | 3,280 | 3,290 | 3,250 | 3,270 | 117,600 |
| 2006/03/23 | 3,180 | 3,250 | 3,170 | 3,250 | 97,900 |
| 2006/03/22 | 3,150 | 3,170 | 3,130 | 3,160 | 65,600 |
| 2006/03/20 | 3,070 | 3,130 | 3,040 | 3,120 | 94,400 |
| 2006/03/17 | 3,050 | 3,060 | 2,965 | 3,060 | 68,900 |
| 2006/03/16 | 3,010 | 3,030 | 2,995 | 3,000 | 42,000 |
| 2006/03/15 | 3,050 | 3,060 | 3,010 | 3,010 | 33,900 |
| 2006/03/14 | 3,070 | 3,070 | 2,980 | 3,070 | 102,300 |
| 2006/03/13 | 2,950 | 3,070 | 2,925 | 3,040 | 115,300 |
| 2006/03/10 | 2,865 | 2,975 | 2,865 | 2,915 | 118,800 |
| 2006/03/09 | 2,855 | 2,910 | 2,850 | 2,905 | 139,700 |
| 2006/03/08 | 2,850 | 2,925 | 2,850 | 2,885 | 119,500 |
| 2006/03/07 | 2,900 | 2,905 | 2,855 | 2,865 | 63,500 |
| 2006/03/06 | 2,910 | 2,920 | 2,855 | 2,895 | 151,400 |
| 2006/03/03 | 2,900 | 2,970 | 2,870 | 2,920 | 188,600 |
| 2006/03/02 | 3,000 | 3,010 | 2,900 | 2,905 | 65,200 |
| 2006/03/01 | 2,985 | 3,070 | 2,935 | 2,980 | 97,600 |
| 2006/02/28 | 3,000 | 3,020 | 2,930 | 2,985 | 77,400 |
| 2006/02/27 | 3,060 | 3,060 | 2,925 | 2,925 | 94,600 |
| 2006/02/24 | 3,080 | 3,090 | 2,985 | 2,995 | 150,300 |
| 2006/02/23 | 3,030 | 3,090 | 3,020 | 3,030 | 84,900 |
| 2006/02/22 | 2,990 | 3,090 | 2,955 | 3,030 | 105,500 |
| 2006/02/21 | 2,900 | 2,980 | 2,900 | 2,945 | 107,800 |
| 2006/02/20 | 2,920 | 2,940 | 2,905 | 2,925 | 138,900 |
| 2006/02/17 | 2,950 | 2,965 | 2,915 | 2,950 | 128,800 |
| 2006/02/16 | 2,920 | 2,960 | 2,890 | 2,960 | 121,000 |
| 2006/02/15 | 2,920 | 3,010 | 2,860 | 3,010 | 208,700 |
| 2006/02/14 | 2,900 | 2,950 | 2,800 | 2,905 | 162,300 |
| 2006/02/13 | 3,010 | 3,030 | 2,880 | 2,920 | 173,900 |
| 2006/02/10 | 3,190 | 3,190 | 3,050 | 3,070 | 158,300 |
| 2006/02/09 | 3,150 | 3,190 | 3,120 | 3,150 | 122,400 |
| 2006/02/08 | 3,110 | 3,160 | 3,080 | 3,100 | 156,300 |
| 2006/02/07 | 3,100 | 3,150 | 3,090 | 3,120 | 109,300 |
| 2006/02/06 | 3,090 | 3,110 | 3,020 | 3,070 | 77,100 |
| 2006/02/03 | 3,000 | 3,060 | 3,000 | 3,060 | 84,400 |
| 2006/02/02 | 3,150 | 3,160 | 2,980 | 3,010 | 180,400 |
| 2006/02/01 | 3,160 | 3,160 | 3,070 | 3,080 | 75,400 |
| 2006/01/31 | 3,260 | 3,270 | 3,160 | 3,180 | 184,400 |
| 2006/01/30 | 3,190 | 3,290 | 3,160 | 3,260 | 458,300 |
| 2006/01/27 | 2,980 | 3,010 | 2,930 | 3,010 | 206,800 |
| 2006/01/26 | 3,010 | 3,020 | 2,870 | 2,900 | 195,000 |
| 2006/01/25 | 3,010 | 3,030 | 2,965 | 2,970 | 160,600 |
| 2006/01/24 | 2,825 | 2,975 | 2,825 | 2,965 | 205,100 |
| 2006/01/23 | 2,890 | 2,890 | 2,760 | 2,765 | 184,100 |
| 2006/01/20 | 3,080 | 3,150 | 2,920 | 2,950 | 387,700 |
| 2006/01/19 | 3,070 | 3,220 | 2,990 | 3,030 | 563,700 |
| 2006/01/18 | 3,370 | 3,370 | 2,910 | 3,220 | 346,200 |
| 2006/01/17 | 3,430 | 3,470 | 3,340 | 3,370 | 363,200 |
| 2006/01/16 | 3,350 | 3,430 | 3,320 | 3,400 | 168,300 |
| 2006/01/13 | 3,250 | 3,380 | 3,210 | 3,330 | 189,000 |
| 2006/01/12 | 3,240 | 3,250 | 3,120 | 3,180 | 508,300 |
| 2006/01/11 | 3,400 | 3,400 | 3,160 | 3,230 | 410,000 |
| 2006/01/10 | 3,460 | 3,550 | 3,360 | 3,420 | 468,800 |
| 2006/01/06 | 3,100 | 3,260 | 3,080 | 3,210 | 410,700 |
| 2006/01/05 | 2,970 | 3,100 | 2,910 | 3,040 | 528,400 |
| 2006/01/04 | 2,855 | 2,860 | 2,820 | 2,825 | 116,700 |