カゴメ(2811)の株価時系列情報
カゴメ(2811)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 | 1,692 | 1,693 | 1,660 | 1,667 | 373,500 |
| 2006/12/28 | 1,707 | 1,707 | 1,697 | 1,698 | 152,700 |
| 2006/12/27 | 1,700 | 1,715 | 1,696 | 1,706 | 101,500 |
| 2006/12/26 | 1,699 | 1,703 | 1,691 | 1,699 | 140,800 |
| 2006/12/25 | 1,714 | 1,716 | 1,689 | 1,699 | 323,600 |
| 2006/12/22 | 1,716 | 1,720 | 1,710 | 1,714 | 207,200 |
| 2006/12/21 | 1,718 | 1,726 | 1,709 | 1,716 | 400,700 |
| 2006/12/20 | 1,677 | 1,718 | 1,674 | 1,717 | 577,400 |
| 2006/12/19 | 1,667 | 1,675 | 1,664 | 1,668 | 252,800 |
| 2006/12/18 | 1,670 | 1,672 | 1,663 | 1,666 | 150,100 |
| 2006/12/15 | 1,665 | 1,672 | 1,660 | 1,665 | 176,900 |
| 2006/12/14 | 1,669 | 1,670 | 1,658 | 1,663 | 208,100 |
| 2006/12/13 | 1,668 | 1,669 | 1,652 | 1,665 | 211,700 |
| 2006/12/12 | 1,643 | 1,662 | 1,639 | 1,659 | 269,700 |
| 2006/12/11 | 1,625 | 1,639 | 1,620 | 1,636 | 203,600 |
| 2006/12/08 | 1,608 | 1,624 | 1,607 | 1,621 | 277,700 |
| 2006/12/07 | 1,620 | 1,624 | 1,609 | 1,613 | 188,100 |
| 2006/12/06 | 1,624 | 1,628 | 1,608 | 1,621 | 185,600 |
| 2006/12/05 | 1,630 | 1,635 | 1,619 | 1,624 | 257,400 |
| 2006/12/04 | 1,623 | 1,630 | 1,617 | 1,629 | 221,400 |
| 2006/12/01 | 1,615 | 1,617 | 1,608 | 1,612 | 156,500 |
| 2006/11/30 | 1,611 | 1,618 | 1,602 | 1,605 | 336,500 |
| 2006/11/29 | 1,600 | 1,614 | 1,591 | 1,604 | 295,600 |
| 2006/11/28 | 1,567 | 1,593 | 1,558 | 1,588 | 273,200 |
| 2006/11/27 | 1,542 | 1,575 | 1,542 | 1,566 | 188,700 |
| 2006/11/24 | 1,533 | 1,543 | 1,520 | 1,542 | 247,300 |
| 2006/11/22 | 1,540 | 1,540 | 1,505 | 1,533 | 467,500 |
| 2006/11/21 | 1,561 | 1,561 | 1,530 | 1,540 | 345,400 |
| 2006/11/20 | 1,608 | 1,608 | 1,560 | 1,566 | 438,900 |
| 2006/11/17 | 1,602 | 1,608 | 1,585 | 1,607 | 377,400 |
| 2006/11/16 | 1,620 | 1,628 | 1,602 | 1,607 | 181,900 |
| 2006/11/15 | 1,640 | 1,641 | 1,612 | 1,619 | 227,700 |
| 2006/11/14 | 1,630 | 1,637 | 1,614 | 1,633 | 302,900 |
| 2006/11/13 | 1,592 | 1,609 | 1,573 | 1,609 | 377,000 |
| 2006/11/10 | 1,605 | 1,608 | 1,584 | 1,591 | 268,300 |
| 2006/11/09 | 1,628 | 1,628 | 1,578 | 1,599 | 554,400 |
| 2006/11/08 | 1,643 | 1,643 | 1,624 | 1,626 | 280,000 |
| 2006/11/07 | 1,640 | 1,645 | 1,628 | 1,635 | 267,500 |
| 2006/11/06 | 1,650 | 1,656 | 1,627 | 1,632 | 451,400 |
| 2006/11/02 | 1,673 | 1,673 | 1,650 | 1,669 | 469,100 |
| 2006/11/01 | 1,671 | 1,679 | 1,658 | 1,674 | 333,700 |
| 2006/10/31 | 1,690 | 1,690 | 1,665 | 1,671 | 361,100 |
| 2006/10/30 | 1,690 | 1,709 | 1,671 | 1,688 | 330,900 |
| 2006/10/27 | 1,702 | 1,709 | 1,693 | 1,704 | 374,000 |
| 2006/10/26 | 1,740 | 1,740 | 1,707 | 1,715 | 286,400 |
| 2006/10/25 | 1,726 | 1,740 | 1,724 | 1,732 | 204,000 |
| 2006/10/24 | 1,749 | 1,750 | 1,721 | 1,726 | 265,700 |
| 2006/10/23 | 1,750 | 1,753 | 1,735 | 1,745 | 198,100 |
| 2006/10/20 | 1,758 | 1,758 | 1,735 | 1,746 | 254,600 |
| 2006/10/19 | 1,738 | 1,756 | 1,729 | 1,753 | 576,300 |
| 2006/10/18 | 1,726 | 1,737 | 1,701 | 1,713 | 304,200 |
| 2006/10/17 | 1,709 | 1,728 | 1,706 | 1,723 | 342,600 |
| 2006/10/16 | 1,656 | 1,698 | 1,656 | 1,689 | 354,700 |
| 2006/10/13 | 1,674 | 1,677 | 1,648 | 1,655 | 478,400 |
| 2006/10/12 | 1,661 | 1,680 | 1,651 | 1,661 | 474,700 |
| 2006/10/11 | 1,702 | 1,713 | 1,679 | 1,679 | 455,000 |
| 2006/10/10 | 1,720 | 1,737 | 1,713 | 1,717 | 281,900 |
| 2006/10/06 | 1,758 | 1,759 | 1,725 | 1,737 | 271,800 |
| 2006/10/05 | 1,750 | 1,765 | 1,747 | 1,762 | 296,000 |
| 2006/10/04 | 1,753 | 1,774 | 1,740 | 1,744 | 394,400 |
| 2006/10/03 | 1,752 | 1,759 | 1,747 | 1,753 | 238,200 |
| 2006/10/02 | 1,765 | 1,769 | 1,749 | 1,765 | 295,700 |
| 2006/09/29 | 1,760 | 1,775 | 1,758 | 1,772 | 222,900 |
| 2006/09/28 | 1,780 | 1,780 | 1,758 | 1,764 | 248,800 |
| 2006/09/27 | 1,750 | 1,775 | 1,750 | 1,772 | 309,000 |
| 2006/09/26 | 1,713 | 1,749 | 1,707 | 1,744 | 495,800 |
| 2006/09/25 | 1,740 | 1,747 | 1,642 | 1,716 | 776,800 |
| 2006/09/22 | 1,756 | 1,760 | 1,750 | 1,754 | 311,000 |
| 2006/09/21 | 1,783 | 1,796 | 1,752 | 1,766 | 508,400 |
| 2006/09/20 | 1,771 | 1,779 | 1,752 | 1,778 | 472,500 |
| 2006/09/19 | 1,819 | 1,844 | 1,770 | 1,781 | 1,063,500 |
| 2006/09/15 | 1,781 | 1,811 | 1,781 | 1,811 | 872,800 |
| 2006/09/14 | 1,762 | 1,779 | 1,760 | 1,778 | 436,400 |
| 2006/09/13 | 1,757 | 1,769 | 1,751 | 1,753 | 483,600 |
| 2006/09/12 | 1,740 | 1,755 | 1,739 | 1,745 | 506,700 |
| 2006/09/11 | 1,732 | 1,750 | 1,728 | 1,740 | 515,300 |
| 2006/09/08 | 1,726 | 1,740 | 1,719 | 1,732 | 566,500 |
| 2006/09/07 | 1,713 | 1,730 | 1,704 | 1,725 | 433,800 |
| 2006/09/06 | 1,740 | 1,745 | 1,717 | 1,723 | 675,300 |
| 2006/09/05 | 1,725 | 1,741 | 1,715 | 1,739 | 678,300 |
| 2006/09/04 | 1,698 | 1,721 | 1,695 | 1,715 | 793,400 |
| 2006/09/01 | 1,680 | 1,712 | 1,670 | 1,686 | 1,361,100 |
| 2006/08/31 | 1,652 | 1,673 | 1,634 | 1,663 | 833,100 |
| 2006/08/30 | 1,615 | 1,623 | 1,613 | 1,622 | 113,100 |
| 2006/08/29 | 1,621 | 1,630 | 1,603 | 1,613 | 212,900 |
| 2006/08/28 | 1,638 | 1,642 | 1,616 | 1,619 | 269,600 |
| 2006/08/25 | 1,644 | 1,659 | 1,635 | 1,636 | 358,300 |
| 2006/08/24 | 1,645 | 1,650 | 1,628 | 1,647 | 420,200 |
| 2006/08/23 | 1,613 | 1,642 | 1,611 | 1,639 | 532,000 |
| 2006/08/22 | 1,599 | 1,613 | 1,596 | 1,609 | 348,800 |
| 2006/08/21 | 1,596 | 1,605 | 1,590 | 1,595 | 413,900 |
| 2006/08/18 | 1,585 | 1,595 | 1,575 | 1,594 | 248,000 |
| 2006/08/17 | 1,597 | 1,597 | 1,571 | 1,572 | 273,800 |
| 2006/08/16 | 1,595 | 1,597 | 1,590 | 1,596 | 204,700 |
| 2006/08/15 | 1,594 | 1,594 | 1,583 | 1,589 | 183,800 |
| 2006/08/14 | 1,590 | 1,595 | 1,586 | 1,592 | 189,200 |
| 2006/08/11 | 1,580 | 1,587 | 1,575 | 1,585 | 124,100 |
| 2006/08/10 | 1,576 | 1,588 | 1,570 | 1,580 | 201,900 |
| 2006/08/09 | 1,570 | 1,577 | 1,551 | 1,577 | 225,000 |
| 2006/08/08 | 1,558 | 1,571 | 1,542 | 1,566 | 129,000 |
| 2006/08/07 | 1,570 | 1,579 | 1,537 | 1,537 | 310,300 |
| 2006/08/04 | 1,590 | 1,590 | 1,560 | 1,568 | 222,700 |
| 2006/08/03 | 1,584 | 1,590 | 1,583 | 1,588 | 161,000 |
| 2006/08/02 | 1,580 | 1,585 | 1,577 | 1,582 | 114,300 |
| 2006/08/01 | 1,580 | 1,587 | 1,570 | 1,586 | 169,100 |
| 2006/07/31 | 1,590 | 1,595 | 1,581 | 1,582 | 161,800 |
| 2006/07/28 | 1,600 | 1,600 | 1,586 | 1,587 | 175,800 |
| 2006/07/27 | 1,577 | 1,595 | 1,574 | 1,594 | 376,200 |
| 2006/07/26 | 1,575 | 1,580 | 1,570 | 1,575 | 240,100 |
| 2006/07/25 | 1,560 | 1,570 | 1,556 | 1,570 | 222,800 |
| 2006/07/24 | 1,552 | 1,557 | 1,522 | 1,550 | 339,200 |
| 2006/07/21 | 1,530 | 1,555 | 1,523 | 1,552 | 216,200 |
| 2006/07/20 | 1,540 | 1,540 | 1,521 | 1,535 | 151,800 |
| 2006/07/19 | 1,505 | 1,519 | 1,491 | 1,498 | 180,700 |
| 2006/07/18 | 1,510 | 1,511 | 1,466 | 1,477 | 359,300 |
| 2006/07/14 | 1,550 | 1,550 | 1,519 | 1,520 | 154,400 |
| 2006/07/13 | 1,545 | 1,556 | 1,531 | 1,542 | 135,800 |
| 2006/07/12 | 1,578 | 1,578 | 1,541 | 1,551 | 158,400 |
| 2006/07/11 | 1,578 | 1,580 | 1,560 | 1,579 | 119,200 |
| 2006/07/10 | 1,515 | 1,588 | 1,507 | 1,584 | 338,900 |
| 2006/07/07 | 1,560 | 1,560 | 1,540 | 1,546 | 186,200 |
| 2006/07/06 | 1,572 | 1,575 | 1,551 | 1,562 | 231,800 |
| 2006/07/05 | 1,577 | 1,580 | 1,565 | 1,580 | 222,300 |
| 2006/07/04 | 1,571 | 1,579 | 1,571 | 1,577 | 201,200 |
| 2006/07/03 | 1,574 | 1,579 | 1,566 | 1,568 | 191,400 |
| 2006/06/30 | 1,560 | 1,580 | 1,559 | 1,565 | 233,800 |
| 2006/06/29 | 1,526 | 1,548 | 1,523 | 1,548 | 290,000 |
| 2006/06/28 | 1,518 | 1,520 | 1,510 | 1,520 | 158,600 |
| 2006/06/27 | 1,510 | 1,522 | 1,505 | 1,520 | 178,300 |
| 2006/06/26 | 1,503 | 1,504 | 1,494 | 1,500 | 163,600 |
| 2006/06/23 | 1,495 | 1,496 | 1,485 | 1,494 | 157,500 |
| 2006/06/22 | 1,483 | 1,490 | 1,473 | 1,490 | 244,700 |
| 2006/06/21 | 1,472 | 1,475 | 1,463 | 1,467 | 106,300 |
| 2006/06/20 | 1,478 | 1,478 | 1,460 | 1,465 | 126,300 |
| 2006/06/19 | 1,475 | 1,481 | 1,452 | 1,462 | 220,300 |
| 2006/06/16 | 1,432 | 1,435 | 1,420 | 1,435 | 242,400 |
| 2006/06/15 | 1,420 | 1,426 | 1,404 | 1,415 | 228,600 |
| 2006/06/14 | 1,400 | 1,414 | 1,400 | 1,408 | 241,700 |
| 2006/06/13 | 1,417 | 1,437 | 1,415 | 1,415 | 251,800 |
| 2006/06/12 | 1,419 | 1,423 | 1,407 | 1,415 | 283,200 |
| 2006/06/09 | 1,368 | 1,420 | 1,368 | 1,411 | 473,600 |
| 2006/06/08 | 1,400 | 1,400 | 1,347 | 1,348 | 308,400 |
| 2006/06/07 | 1,418 | 1,425 | 1,400 | 1,404 | 197,200 |
| 2006/06/06 | 1,411 | 1,436 | 1,411 | 1,426 | 162,100 |
| 2006/06/05 | 1,449 | 1,464 | 1,418 | 1,425 | 361,900 |
| 2006/06/02 | 1,440 | 1,450 | 1,421 | 1,450 | 237,600 |
| 2006/06/01 | 1,452 | 1,460 | 1,437 | 1,441 | 222,700 |
| 2006/05/31 | 1,471 | 1,471 | 1,451 | 1,451 | 237,400 |
| 2006/05/30 | 1,488 | 1,492 | 1,480 | 1,481 | 162,900 |
| 2006/05/29 | 1,495 | 1,495 | 1,480 | 1,486 | 174,900 |
| 2006/05/26 | 1,475 | 1,484 | 1,473 | 1,482 | 204,400 |
| 2006/05/25 | 1,478 | 1,478 | 1,468 | 1,473 | 221,800 |
| 2006/05/24 | 1,480 | 1,481 | 1,470 | 1,478 | 256,700 |
| 2006/05/23 | 1,510 | 1,512 | 1,481 | 1,481 | 230,000 |
| 2006/05/22 | 1,525 | 1,543 | 1,512 | 1,514 | 140,400 |
| 2006/05/19 | 1,493 | 1,510 | 1,483 | 1,510 | 273,500 |
| 2006/05/18 | 1,500 | 1,505 | 1,470 | 1,501 | 424,500 |
| 2006/05/17 | 1,548 | 1,550 | 1,507 | 1,527 | 387,400 |
| 2006/05/16 | 1,568 | 1,574 | 1,544 | 1,548 | 346,500 |
| 2006/05/15 | 1,546 | 1,568 | 1,522 | 1,562 | 505,300 |
| 2006/05/12 | 1,550 | 1,554 | 1,542 | 1,550 | 398,000 |
| 2006/05/11 | 1,555 | 1,561 | 1,541 | 1,551 | 475,300 |
| 2006/05/10 | 1,540 | 1,565 | 1,539 | 1,554 | 574,200 |
| 2006/05/09 | 1,552 | 1,556 | 1,540 | 1,540 | 461,700 |
| 2006/05/08 | 1,580 | 1,593 | 1,556 | 1,559 | 591,600 |
| 2006/05/02 | 1,590 | 1,590 | 1,577 | 1,579 | 359,000 |
| 2006/05/01 | 1,594 | 1,594 | 1,572 | 1,592 | 291,800 |
| 2006/04/28 | 1,613 | 1,618 | 1,570 | 1,594 | 672,800 |
| 2006/04/27 | 1,630 | 1,639 | 1,608 | 1,612 | 721,000 |
| 2006/04/26 | 1,635 | 1,661 | 1,633 | 1,660 | 517,800 |
| 2006/04/25 | 1,625 | 1,635 | 1,624 | 1,633 | 257,000 |
| 2006/04/24 | 1,640 | 1,641 | 1,625 | 1,634 | 341,200 |
| 2006/04/21 | 1,638 | 1,645 | 1,630 | 1,642 | 267,800 |
| 2006/04/20 | 1,638 | 1,640 | 1,626 | 1,640 | 286,100 |
| 2006/04/19 | 1,640 | 1,648 | 1,632 | 1,632 | 221,800 |
| 2006/04/18 | 1,605 | 1,635 | 1,602 | 1,632 | 240,600 |
| 2006/04/17 | 1,643 | 1,644 | 1,620 | 1,623 | 231,200 |
| 2006/04/14 | 1,641 | 1,646 | 1,636 | 1,641 | 234,100 |
| 2006/04/13 | 1,648 | 1,648 | 1,628 | 1,639 | 294,000 |
| 2006/04/12 | 1,658 | 1,658 | 1,633 | 1,635 | 381,600 |
| 2006/04/11 | 1,670 | 1,673 | 1,640 | 1,657 | 624,800 |
| 2006/04/10 | 1,643 | 1,660 | 1,640 | 1,660 | 639,600 |
| 2006/04/07 | 1,645 | 1,647 | 1,638 | 1,643 | 644,900 |
| 2006/04/06 | 1,647 | 1,649 | 1,634 | 1,638 | 1,015,000 |
| 2006/04/05 | 1,605 | 1,620 | 1,598 | 1,618 | 639,000 |
| 2006/04/04 | 1,595 | 1,605 | 1,585 | 1,590 | 668,400 |
| 2006/04/03 | 1,540 | 1,583 | 1,537 | 1,580 | 695,000 |
| 2006/03/31 | 1,561 | 1,564 | 1,540 | 1,541 | 451,100 |
| 2006/03/30 | 1,535 | 1,559 | 1,525 | 1,556 | 851,400 |
| 2006/03/29 | 1,550 | 1,551 | 1,525 | 1,535 | 1,271,600 |
| 2006/03/28 | 1,545 | 1,585 | 1,540 | 1,576 | 671,100 |
| 2006/03/27 | 1,605 | 1,607 | 1,600 | 1,601 | 546,400 |
| 2006/03/24 | 1,605 | 1,609 | 1,589 | 1,605 | 639,300 |
| 2006/03/23 | 1,651 | 1,680 | 1,590 | 1,610 | 1,139,300 |
| 2006/03/22 | 1,612 | 1,686 | 1,596 | 1,633 | 1,315,600 |
| 2006/03/20 | 1,561 | 1,594 | 1,560 | 1,594 | 371,800 |
| 2006/03/17 | 1,538 | 1,551 | 1,538 | 1,550 | 310,500 |
| 2006/03/16 | 1,539 | 1,554 | 1,530 | 1,531 | 463,700 |
| 2006/03/15 | 1,510 | 1,529 | 1,509 | 1,529 | 352,600 |
| 2006/03/14 | 1,499 | 1,505 | 1,496 | 1,505 | 378,700 |
| 2006/03/13 | 1,480 | 1,498 | 1,475 | 1,492 | 321,800 |
| 2006/03/10 | 1,455 | 1,468 | 1,449 | 1,460 | 548,800 |
| 2006/03/09 | 1,447 | 1,455 | 1,439 | 1,449 | 274,000 |
| 2006/03/08 | 1,454 | 1,464 | 1,432 | 1,440 | 384,200 |
| 2006/03/07 | 1,447 | 1,453 | 1,443 | 1,452 | 234,800 |
| 2006/03/06 | 1,440 | 1,448 | 1,430 | 1,447 | 227,700 |
| 2006/03/03 | 1,430 | 1,442 | 1,414 | 1,438 | 199,700 |
| 2006/03/02 | 1,446 | 1,449 | 1,430 | 1,430 | 273,700 |
| 2006/03/01 | 1,440 | 1,450 | 1,430 | 1,445 | 380,900 |
| 2006/02/28 | 1,450 | 1,453 | 1,438 | 1,442 | 245,900 |
| 2006/02/27 | 1,415 | 1,449 | 1,414 | 1,449 | 354,600 |
| 2006/02/24 | 1,406 | 1,410 | 1,394 | 1,408 | 248,900 |
| 2006/02/23 | 1,393 | 1,407 | 1,392 | 1,401 | 236,600 |
| 2006/02/22 | 1,393 | 1,400 | 1,386 | 1,386 | 302,400 |
| 2006/02/21 | 1,366 | 1,383 | 1,360 | 1,383 | 238,400 |
| 2006/02/20 | 1,382 | 1,390 | 1,363 | 1,367 | 360,500 |
| 2006/02/17 | 1,395 | 1,399 | 1,376 | 1,381 | 228,900 |
| 2006/02/16 | 1,399 | 1,400 | 1,392 | 1,394 | 177,300 |
| 2006/02/15 | 1,400 | 1,409 | 1,395 | 1,404 | 282,900 |
| 2006/02/14 | 1,381 | 1,399 | 1,369 | 1,376 | 401,000 |
| 2006/02/13 | 1,409 | 1,410 | 1,382 | 1,385 | 319,500 |
| 2006/02/10 | 1,432 | 1,435 | 1,398 | 1,408 | 407,700 |
| 2006/02/09 | 1,428 | 1,445 | 1,425 | 1,431 | 407,000 |
| 2006/02/08 | 1,430 | 1,432 | 1,418 | 1,418 | 397,300 |
| 2006/02/07 | 1,395 | 1,428 | 1,395 | 1,415 | 455,700 |
| 2006/02/06 | 1,365 | 1,389 | 1,365 | 1,389 | 317,700 |
| 2006/02/03 | 1,359 | 1,365 | 1,353 | 1,359 | 304,100 |
| 2006/02/02 | 1,330 | 1,347 | 1,325 | 1,347 | 328,000 |
| 2006/02/01 | 1,329 | 1,329 | 1,322 | 1,322 | 212,000 |
| 2006/01/31 | 1,325 | 1,329 | 1,315 | 1,323 | 250,800 |
| 2006/01/30 | 1,319 | 1,325 | 1,314 | 1,321 | 233,000 |
| 2006/01/27 | 1,300 | 1,315 | 1,299 | 1,314 | 415,000 |
| 2006/01/26 | 1,289 | 1,296 | 1,288 | 1,294 | 208,200 |
| 2006/01/25 | 1,285 | 1,287 | 1,271 | 1,277 | 248,900 |
| 2006/01/24 | 1,298 | 1,299 | 1,257 | 1,266 | 770,800 |
| 2006/01/23 | 1,301 | 1,306 | 1,295 | 1,301 | 314,800 |
| 2006/01/20 | 1,300 | 1,306 | 1,295 | 1,301 | 205,800 |
| 2006/01/19 | 1,250 | 1,297 | 1,250 | 1,289 | 395,800 |
| 2006/01/18 | 1,295 | 1,296 | 1,250 | 1,266 | 392,700 |
| 2006/01/17 | 1,300 | 1,308 | 1,296 | 1,296 | 311,000 |
| 2006/01/16 | 1,304 | 1,309 | 1,300 | 1,303 | 340,100 |
| 2006/01/13 | 1,304 | 1,304 | 1,300 | 1,301 | 214,100 |
| 2006/01/12 | 1,300 | 1,305 | 1,294 | 1,305 | 307,200 |
| 2006/01/11 | 1,295 | 1,307 | 1,293 | 1,300 | 401,700 |
| 2006/01/10 | 1,299 | 1,299 | 1,289 | 1,293 | 646,000 |
| 2006/01/06 | 1,278 | 1,291 | 1,277 | 1,285 | 514,100 |
| 2006/01/05 | 1,253 | 1,274 | 1,252 | 1,270 | 254,700 |
| 2006/01/04 | 1,250 | 1,250 | 1,242 | 1,248 | 142,900 |