松屋フーズホールディングス(9887)の株価時系列情報
松屋フーズホールディングス(9887)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 | 1,590 | 1,599 | 1,590 | 1,595 | 15,700 |
| 2006/12/28 | 1,585 | 1,600 | 1,577 | 1,593 | 32,300 |
| 2006/12/27 | 1,563 | 1,580 | 1,563 | 1,577 | 18,000 |
| 2006/12/26 | 1,557 | 1,565 | 1,552 | 1,561 | 28,400 |
| 2006/12/25 | 1,573 | 1,586 | 1,560 | 1,562 | 69,500 |
| 2006/12/22 | 1,565 | 1,570 | 1,562 | 1,567 | 34,200 |
| 2006/12/21 | 1,569 | 1,573 | 1,560 | 1,568 | 29,900 |
| 2006/12/20 | 1,565 | 1,574 | 1,560 | 1,570 | 26,200 |
| 2006/12/19 | 1,550 | 1,578 | 1,550 | 1,551 | 46,100 |
| 2006/12/18 | 1,536 | 1,549 | 1,535 | 1,545 | 25,200 |
| 2006/12/15 | 1,530 | 1,545 | 1,530 | 1,538 | 29,400 |
| 2006/12/14 | 1,547 | 1,548 | 1,535 | 1,542 | 44,100 |
| 2006/12/13 | 1,560 | 1,568 | 1,540 | 1,552 | 60,800 |
| 2006/12/12 | 1,578 | 1,578 | 1,561 | 1,567 | 23,600 |
| 2006/12/11 | 1,588 | 1,588 | 1,568 | 1,577 | 26,900 |
| 2006/12/08 | 1,591 | 1,600 | 1,585 | 1,587 | 23,700 |
| 2006/12/07 | 1,599 | 1,610 | 1,594 | 1,596 | 28,000 |
| 2006/12/06 | 1,580 | 1,598 | 1,580 | 1,596 | 27,900 |
| 2006/12/05 | 1,584 | 1,587 | 1,578 | 1,580 | 20,400 |
| 2006/12/04 | 1,584 | 1,584 | 1,570 | 1,579 | 18,200 |
| 2006/12/01 | 1,565 | 1,585 | 1,565 | 1,575 | 37,800 |
| 2006/11/30 | 1,538 | 1,559 | 1,528 | 1,558 | 48,200 |
| 2006/11/29 | 1,528 | 1,531 | 1,517 | 1,529 | 21,400 |
| 2006/11/28 | 1,520 | 1,521 | 1,492 | 1,511 | 28,900 |
| 2006/11/27 | 1,499 | 1,525 | 1,486 | 1,524 | 42,600 |
| 2006/11/24 | 1,510 | 1,518 | 1,487 | 1,499 | 51,800 |
| 2006/11/22 | 1,480 | 1,506 | 1,480 | 1,500 | 86,600 |
| 2006/11/21 | 1,510 | 1,520 | 1,491 | 1,493 | 59,900 |
| 2006/11/20 | 1,554 | 1,557 | 1,513 | 1,527 | 62,700 |
| 2006/11/17 | 1,565 | 1,566 | 1,551 | 1,554 | 39,400 |
| 2006/11/16 | 1,571 | 1,573 | 1,566 | 1,566 | 22,600 |
| 2006/11/15 | 1,580 | 1,580 | 1,569 | 1,577 | 30,600 |
| 2006/11/14 | 1,578 | 1,594 | 1,571 | 1,583 | 18,900 |
| 2006/11/13 | 1,580 | 1,580 | 1,568 | 1,569 | 29,800 |
| 2006/11/10 | 1,580 | 1,584 | 1,573 | 1,580 | 24,500 |
| 2006/11/09 | 1,602 | 1,602 | 1,577 | 1,580 | 28,700 |
| 2006/11/08 | 1,585 | 1,607 | 1,585 | 1,603 | 50,800 |
| 2006/11/07 | 1,590 | 1,592 | 1,577 | 1,577 | 39,700 |
| 2006/11/06 | 1,600 | 1,603 | 1,587 | 1,588 | 52,700 |
| 2006/11/02 | 1,601 | 1,604 | 1,588 | 1,599 | 43,500 |
| 2006/11/01 | 1,593 | 1,605 | 1,589 | 1,594 | 60,500 |
| 2006/10/31 | 1,597 | 1,597 | 1,571 | 1,583 | 56,100 |
| 2006/10/30 | 1,600 | 1,602 | 1,592 | 1,594 | 48,200 |
| 2006/10/27 | 1,590 | 1,594 | 1,584 | 1,587 | 31,700 |
| 2006/10/26 | 1,592 | 1,598 | 1,589 | 1,591 | 19,100 |
| 2006/10/25 | 1,600 | 1,603 | 1,588 | 1,590 | 49,700 |
| 2006/10/24 | 1,601 | 1,610 | 1,594 | 1,598 | 35,600 |
| 2006/10/23 | 1,603 | 1,608 | 1,596 | 1,598 | 33,200 |
| 2006/10/20 | 1,600 | 1,603 | 1,595 | 1,603 | 22,100 |
| 2006/10/19 | 1,602 | 1,614 | 1,596 | 1,602 | 26,300 |
| 2006/10/18 | 1,610 | 1,618 | 1,596 | 1,606 | 21,900 |
| 2006/10/17 | 1,634 | 1,634 | 1,601 | 1,614 | 23,100 |
| 2006/10/16 | 1,590 | 1,640 | 1,590 | 1,618 | 36,800 |
| 2006/10/13 | 1,573 | 1,585 | 1,570 | 1,582 | 23,900 |
| 2006/10/12 | 1,579 | 1,585 | 1,566 | 1,573 | 28,600 |
| 2006/10/11 | 1,601 | 1,607 | 1,590 | 1,591 | 35,100 |
| 2006/10/10 | 1,620 | 1,620 | 1,608 | 1,612 | 39,400 |
| 2006/10/06 | 1,639 | 1,639 | 1,620 | 1,621 | 24,900 |
| 2006/10/05 | 1,635 | 1,639 | 1,625 | 1,639 | 29,400 |
| 2006/10/04 | 1,650 | 1,652 | 1,631 | 1,631 | 36,200 |
| 2006/10/03 | 1,651 | 1,658 | 1,642 | 1,648 | 25,500 |
| 2006/10/02 | 1,642 | 1,649 | 1,640 | 1,645 | 34,100 |
| 2006/09/29 | 1,675 | 1,678 | 1,640 | 1,645 | 58,400 |
| 2006/09/28 | 1,645 | 1,663 | 1,637 | 1,660 | 34,200 |
| 2006/09/27 | 1,615 | 1,649 | 1,615 | 1,645 | 30,200 |
| 2006/09/26 | 1,635 | 1,644 | 1,613 | 1,621 | 34,500 |
| 2006/09/25 | 1,630 | 1,645 | 1,626 | 1,644 | 47,700 |
| 2006/09/22 | 1,633 | 1,639 | 1,628 | 1,635 | 35,300 |
| 2006/09/21 | 1,672 | 1,672 | 1,633 | 1,643 | 65,400 |
| 2006/09/20 | 1,669 | 1,675 | 1,665 | 1,670 | 24,300 |
| 2006/09/19 | 1,687 | 1,690 | 1,667 | 1,668 | 57,200 |
| 2006/09/15 | 1,687 | 1,690 | 1,676 | 1,685 | 46,200 |
| 2006/09/14 | 1,690 | 1,698 | 1,681 | 1,687 | 47,800 |
| 2006/09/13 | 1,721 | 1,722 | 1,684 | 1,684 | 63,500 |
| 2006/09/12 | 1,700 | 1,718 | 1,697 | 1,711 | 93,900 |
| 2006/09/11 | 1,699 | 1,707 | 1,691 | 1,697 | 52,600 |
| 2006/09/08 | 1,717 | 1,721 | 1,682 | 1,689 | 176,000 |
| 2006/09/07 | 1,720 | 1,724 | 1,713 | 1,718 | 68,500 |
| 2006/09/06 | 1,711 | 1,732 | 1,708 | 1,720 | 73,500 |
| 2006/09/05 | 1,716 | 1,716 | 1,703 | 1,708 | 69,900 |
| 2006/09/04 | 1,715 | 1,717 | 1,706 | 1,715 | 74,000 |
| 2006/09/01 | 1,723 | 1,724 | 1,705 | 1,713 | 53,700 |
| 2006/08/31 | 1,715 | 1,726 | 1,712 | 1,720 | 42,200 |
| 2006/08/30 | 1,728 | 1,735 | 1,710 | 1,715 | 61,600 |
| 2006/08/29 | 1,729 | 1,735 | 1,726 | 1,728 | 33,200 |
| 2006/08/28 | 1,740 | 1,747 | 1,728 | 1,728 | 43,500 |
| 2006/08/25 | 1,743 | 1,745 | 1,734 | 1,736 | 54,700 |
| 2006/08/24 | 1,759 | 1,759 | 1,732 | 1,741 | 78,900 |
| 2006/08/23 | 1,752 | 1,759 | 1,751 | 1,753 | 32,700 |
| 2006/08/22 | 1,760 | 1,760 | 1,746 | 1,752 | 67,300 |
| 2006/08/21 | 1,773 | 1,773 | 1,754 | 1,755 | 70,600 |
| 2006/08/18 | 1,765 | 1,765 | 1,754 | 1,755 | 55,100 |
| 2006/08/17 | 1,770 | 1,773 | 1,750 | 1,757 | 75,800 |
| 2006/08/16 | 1,777 | 1,777 | 1,760 | 1,765 | 52,200 |
| 2006/08/15 | 1,762 | 1,771 | 1,756 | 1,763 | 55,100 |
| 2006/08/14 | 1,748 | 1,764 | 1,741 | 1,752 | 35,100 |
| 2006/08/11 | 1,737 | 1,741 | 1,728 | 1,735 | 27,600 |
| 2006/08/10 | 1,740 | 1,745 | 1,729 | 1,737 | 34,900 |
| 2006/08/09 | 1,732 | 1,746 | 1,723 | 1,746 | 42,700 |
| 2006/08/08 | 1,762 | 1,765 | 1,710 | 1,734 | 94,700 |
| 2006/08/07 | 1,780 | 1,780 | 1,763 | 1,773 | 49,700 |
| 2006/08/04 | 1,800 | 1,801 | 1,773 | 1,786 | 44,100 |
| 2006/08/03 | 1,790 | 1,793 | 1,758 | 1,785 | 59,200 |
| 2006/08/02 | 1,830 | 1,832 | 1,790 | 1,795 | 94,000 |
| 2006/08/01 | 1,822 | 1,875 | 1,822 | 1,835 | 64,400 |
| 2006/07/31 | 1,777 | 1,884 | 1,777 | 1,822 | 74,700 |
| 2006/07/28 | 1,957 | 1,960 | 1,949 | 1,954 | 18,100 |
| 2006/07/27 | 1,963 | 1,965 | 1,950 | 1,957 | 16,200 |
| 2006/07/26 | 1,979 | 1,980 | 1,960 | 1,962 | 19,200 |
| 2006/07/25 | 1,999 | 1,999 | 1,971 | 1,983 | 18,500 |
| 2006/07/24 | 1,973 | 1,974 | 1,963 | 1,969 | 10,300 |
| 2006/07/21 | 1,980 | 1,980 | 1,965 | 1,974 | 14,200 |
| 2006/07/20 | 1,979 | 1,990 | 1,972 | 1,979 | 21,800 |
| 2006/07/19 | 1,994 | 1,997 | 1,962 | 1,962 | 29,800 |
| 2006/07/18 | 2,005 | 2,015 | 1,994 | 1,994 | 19,200 |
| 2006/07/14 | 2,025 | 2,025 | 2,010 | 2,010 | 12,300 |
| 2006/07/13 | 2,025 | 2,040 | 2,015 | 2,030 | 17,600 |
| 2006/07/12 | 2,030 | 2,035 | 2,015 | 2,030 | 15,200 |
| 2006/07/11 | 2,040 | 2,040 | 2,020 | 2,025 | 11,900 |
| 2006/07/10 | 2,035 | 2,035 | 2,030 | 2,035 | 8,200 |
| 2006/07/07 | 2,050 | 2,050 | 2,035 | 2,040 | 4,800 |
| 2006/07/06 | 2,045 | 2,045 | 2,030 | 2,035 | 9,900 |
| 2006/07/05 | 2,050 | 2,050 | 2,040 | 2,045 | 13,300 |
| 2006/07/04 | 2,050 | 2,050 | 2,045 | 2,045 | 9,200 |
| 2006/07/03 | 2,040 | 2,045 | 2,035 | 2,035 | 11,600 |
| 2006/06/30 | 2,010 | 2,055 | 2,010 | 2,020 | 21,600 |
| 2006/06/29 | 2,040 | 2,060 | 2,015 | 2,025 | 41,000 |
| 2006/06/28 | 2,060 | 2,060 | 2,040 | 2,040 | 11,900 |
| 2006/06/27 | 2,060 | 2,065 | 2,050 | 2,065 | 10,700 |
| 2006/06/26 | 2,095 | 2,095 | 2,045 | 2,065 | 24,100 |
| 2006/06/23 | 2,105 | 2,105 | 2,075 | 2,090 | 26,700 |
| 2006/06/22 | 2,080 | 2,090 | 2,070 | 2,090 | 15,000 |
| 2006/06/21 | 2,115 | 2,115 | 2,070 | 2,075 | 12,300 |
| 2006/06/20 | 2,110 | 2,110 | 2,090 | 2,105 | 12,800 |
| 2006/06/19 | 2,120 | 2,120 | 2,085 | 2,090 | 12,600 |
| 2006/06/16 | 2,135 | 2,135 | 2,085 | 2,090 | 27,100 |
| 2006/06/15 | 2,040 | 2,070 | 2,035 | 2,060 | 22,300 |
| 2006/06/14 | 2,000 | 2,025 | 2,000 | 2,020 | 18,900 |
| 2006/06/13 | 2,010 | 2,020 | 2,005 | 2,005 | 15,900 |
| 2006/06/12 | 1,996 | 2,015 | 1,990 | 2,005 | 27,800 |
| 2006/06/09 | 1,997 | 2,005 | 1,941 | 1,981 | 63,500 |
| 2006/06/08 | 2,005 | 2,025 | 1,995 | 1,996 | 41,500 |
| 2006/06/07 | 2,070 | 2,075 | 2,020 | 2,025 | 33,500 |
| 2006/06/06 | 2,100 | 2,105 | 2,085 | 2,085 | 12,900 |
| 2006/06/05 | 2,100 | 2,110 | 2,095 | 2,105 | 12,000 |
| 2006/06/02 | 2,140 | 2,140 | 2,050 | 2,115 | 41,100 |
| 2006/06/01 | 2,140 | 2,140 | 2,130 | 2,135 | 11,900 |
| 2006/05/31 | 2,140 | 2,150 | 2,135 | 2,140 | 13,500 |
| 2006/05/30 | 2,175 | 2,180 | 2,140 | 2,145 | 28,500 |
| 2006/05/29 | 2,195 | 2,195 | 2,165 | 2,175 | 26,000 |
| 2006/05/26 | 2,190 | 2,195 | 2,180 | 2,185 | 20,900 |
| 2006/05/25 | 2,190 | 2,195 | 2,180 | 2,190 | 18,400 |
| 2006/05/24 | 2,190 | 2,195 | 2,175 | 2,180 | 21,000 |
| 2006/05/23 | 2,220 | 2,220 | 2,180 | 2,180 | 32,200 |
| 2006/05/22 | 2,235 | 2,240 | 2,220 | 2,225 | 28,200 |
| 2006/05/19 | 2,190 | 2,205 | 2,185 | 2,200 | 28,900 |
| 2006/05/18 | 2,190 | 2,195 | 2,185 | 2,190 | 23,900 |
| 2006/05/17 | 2,200 | 2,200 | 2,185 | 2,195 | 19,600 |
| 2006/05/16 | 2,205 | 2,215 | 2,185 | 2,185 | 22,400 |
| 2006/05/15 | 2,230 | 2,240 | 2,195 | 2,210 | 39,000 |
| 2006/05/12 | 2,270 | 2,280 | 2,215 | 2,235 | 30,100 |
| 2006/05/11 | 2,295 | 2,295 | 2,260 | 2,270 | 35,000 |
| 2006/05/10 | 2,300 | 2,310 | 2,285 | 2,295 | 20,400 |
| 2006/05/09 | 2,310 | 2,310 | 2,295 | 2,295 | 14,500 |
| 2006/05/08 | 2,300 | 2,310 | 2,300 | 2,305 | 13,500 |
| 2006/05/02 | 2,300 | 2,310 | 2,290 | 2,300 | 16,000 |
| 2006/05/01 | 2,300 | 2,315 | 2,300 | 2,300 | 17,800 |
| 2006/04/28 | 2,305 | 2,315 | 2,300 | 2,310 | 14,300 |
| 2006/04/27 | 2,320 | 2,320 | 2,300 | 2,310 | 25,100 |
| 2006/04/26 | 2,330 | 2,330 | 2,310 | 2,315 | 13,500 |
| 2006/04/25 | 2,315 | 2,330 | 2,310 | 2,330 | 16,000 |
| 2006/04/24 | 2,350 | 2,355 | 2,305 | 2,310 | 37,500 |
| 2006/04/21 | 2,345 | 2,370 | 2,340 | 2,355 | 30,500 |
| 2006/04/20 | 2,350 | 2,350 | 2,340 | 2,340 | 13,600 |
| 2006/04/19 | 2,345 | 2,350 | 2,345 | 2,345 | 6,700 |
| 2006/04/18 | 2,340 | 2,355 | 2,325 | 2,355 | 21,700 |
| 2006/04/17 | 2,360 | 2,360 | 2,330 | 2,335 | 34,900 |
| 2006/04/14 | 2,365 | 2,365 | 2,350 | 2,360 | 10,700 |
| 2006/04/13 | 2,360 | 2,365 | 2,355 | 2,355 | 17,900 |
| 2006/04/12 | 2,375 | 2,375 | 2,355 | 2,355 | 17,800 |
| 2006/04/11 | 2,390 | 2,390 | 2,360 | 2,370 | 29,100 |
| 2006/04/10 | 2,395 | 2,400 | 2,385 | 2,395 | 18,400 |
| 2006/04/07 | 2,380 | 2,400 | 2,380 | 2,400 | 34,300 |
| 2006/04/06 | 2,365 | 2,385 | 2,365 | 2,375 | 20,400 |
| 2006/04/05 | 2,375 | 2,385 | 2,350 | 2,365 | 61,100 |
| 2006/04/04 | 2,360 | 2,375 | 2,355 | 2,370 | 26,200 |
| 2006/04/03 | 2,350 | 2,385 | 2,340 | 2,370 | 61,000 |
| 2006/03/31 | 2,385 | 2,395 | 2,350 | 2,350 | 50,500 |
| 2006/03/30 | 2,375 | 2,400 | 2,375 | 2,390 | 27,000 |
| 2006/03/29 | 2,375 | 2,380 | 2,360 | 2,375 | 33,700 |
| 2006/03/28 | 2,365 | 2,380 | 2,360 | 2,375 | 70,700 |
| 2006/03/27 | 2,425 | 2,435 | 2,425 | 2,425 | 130,700 |
| 2006/03/24 | 2,430 | 2,430 | 2,415 | 2,425 | 51,900 |
| 2006/03/23 | 2,410 | 2,420 | 2,405 | 2,415 | 34,700 |
| 2006/03/22 | 2,410 | 2,410 | 2,390 | 2,405 | 40,500 |
| 2006/03/20 | 2,385 | 2,400 | 2,380 | 2,400 | 28,000 |
| 2006/03/17 | 2,380 | 2,385 | 2,365 | 2,380 | 21,900 |
| 2006/03/16 | 2,380 | 2,380 | 2,365 | 2,365 | 26,000 |
| 2006/03/15 | 2,375 | 2,380 | 2,365 | 2,375 | 27,600 |
| 2006/03/14 | 2,385 | 2,385 | 2,360 | 2,370 | 27,100 |
| 2006/03/13 | 2,365 | 2,380 | 2,365 | 2,370 | 24,600 |
| 2006/03/10 | 2,350 | 2,360 | 2,350 | 2,355 | 35,900 |
| 2006/03/09 | 2,355 | 2,360 | 2,340 | 2,355 | 26,000 |
| 2006/03/08 | 2,355 | 2,365 | 2,340 | 2,340 | 20,600 |
| 2006/03/07 | 2,370 | 2,395 | 2,345 | 2,350 | 21,300 |
| 2006/03/06 | 2,340 | 2,345 | 2,325 | 2,340 | 17,800 |
| 2006/03/03 | 2,370 | 2,380 | 2,325 | 2,340 | 41,000 |
| 2006/03/02 | 2,400 | 2,400 | 2,375 | 2,375 | 14,000 |
| 2006/03/01 | 2,410 | 2,410 | 2,365 | 2,370 | 25,900 |
| 2006/02/28 | 2,370 | 2,405 | 2,360 | 2,395 | 32,900 |
| 2006/02/27 | 2,430 | 2,430 | 2,355 | 2,355 | 65,500 |
| 2006/02/24 | 2,445 | 2,445 | 2,410 | 2,410 | 19,600 |
| 2006/02/23 | 2,390 | 2,430 | 2,390 | 2,405 | 17,600 |
| 2006/02/22 | 2,400 | 2,410 | 2,385 | 2,385 | 14,000 |
| 2006/02/21 | 2,330 | 2,400 | 2,330 | 2,395 | 21,700 |
| 2006/02/20 | 2,405 | 2,410 | 2,355 | 2,355 | 24,700 |
| 2006/02/17 | 2,430 | 2,480 | 2,400 | 2,400 | 38,700 |
| 2006/02/16 | 2,420 | 2,500 | 2,420 | 2,485 | 69,800 |
| 2006/02/15 | 2,465 | 2,465 | 2,415 | 2,420 | 24,000 |
| 2006/02/14 | 2,465 | 2,480 | 2,425 | 2,450 | 45,200 |
| 2006/02/13 | 2,480 | 2,490 | 2,410 | 2,475 | 48,800 |
| 2006/02/10 | 2,475 | 2,490 | 2,465 | 2,480 | 28,000 |
| 2006/02/09 | 2,480 | 2,490 | 2,450 | 2,475 | 38,800 |
| 2006/02/08 | 2,475 | 2,480 | 2,450 | 2,455 | 33,700 |
| 2006/02/07 | 2,445 | 2,475 | 2,440 | 2,475 | 34,000 |
| 2006/02/06 | 2,440 | 2,450 | 2,400 | 2,445 | 36,900 |
| 2006/02/03 | 2,440 | 2,445 | 2,420 | 2,425 | 30,500 |
| 2006/02/02 | 2,415 | 2,450 | 2,415 | 2,435 | 23,700 |
| 2006/02/01 | 2,430 | 2,440 | 2,415 | 2,420 | 23,600 |
| 2006/01/31 | 2,440 | 2,445 | 2,415 | 2,430 | 22,900 |
| 2006/01/30 | 2,460 | 2,485 | 2,445 | 2,445 | 40,600 |
| 2006/01/27 | 2,440 | 2,440 | 2,420 | 2,435 | 28,200 |
| 2006/01/26 | 2,430 | 2,455 | 2,430 | 2,445 | 22,100 |
| 2006/01/25 | 2,430 | 2,465 | 2,410 | 2,450 | 42,700 |
| 2006/01/24 | 2,330 | 2,410 | 2,330 | 2,390 | 81,200 |
| 2006/01/23 | 2,325 | 2,410 | 2,325 | 2,370 | 89,000 |
| 2006/01/20 | 2,530 | 2,535 | 2,460 | 2,485 | 50,200 |
| 2006/01/19 | 2,415 | 2,530 | 2,415 | 2,510 | 60,800 |
| 2006/01/18 | 2,550 | 2,570 | 2,380 | 2,455 | 107,600 |
| 2006/01/17 | 2,560 | 2,575 | 2,515 | 2,530 | 71,900 |
| 2006/01/16 | 2,585 | 2,585 | 2,560 | 2,575 | 56,600 |
| 2006/01/13 | 2,550 | 2,620 | 2,550 | 2,585 | 130,300 |
| 2006/01/12 | 2,465 | 2,510 | 2,465 | 2,510 | 87,000 |
| 2006/01/11 | 2,430 | 2,465 | 2,425 | 2,460 | 58,500 |
| 2006/01/10 | 2,440 | 2,440 | 2,425 | 2,430 | 84,600 |
| 2006/01/06 | 2,430 | 2,460 | 2,415 | 2,430 | 142,500 |
| 2006/01/05 | 2,335 | 2,370 | 2,330 | 2,355 | 90,600 |
| 2006/01/04 | 2,320 | 2,335 | 2,315 | 2,325 | 24,300 |