東建コーポレーション(1766)の株価時系列情報
東建コーポレーション(1766)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 | 8,420 | 8,470 | 8,380 | 8,400 | 34,510 |
| 2006/12/28 | 8,620 | 8,620 | 8,380 | 8,410 | 64,470 |
| 2006/12/27 | 8,750 | 8,780 | 8,580 | 8,610 | 44,590 |
| 2006/12/26 | 8,600 | 8,790 | 8,600 | 8,750 | 24,580 |
| 2006/12/25 | 8,630 | 8,720 | 8,520 | 8,690 | 23,600 |
| 2006/12/22 | 8,780 | 8,880 | 8,780 | 8,830 | 10,500 |
| 2006/12/21 | 8,880 | 8,940 | 8,820 | 8,850 | 14,850 |
| 2006/12/20 | 8,900 | 8,970 | 8,870 | 8,950 | 24,250 |
| 2006/12/19 | 8,860 | 8,970 | 8,860 | 8,910 | 43,180 |
| 2006/12/18 | 9,020 | 9,020 | 8,870 | 8,880 | 20,600 |
| 2006/12/15 | 9,000 | 9,020 | 8,810 | 8,920 | 42,580 |
| 2006/12/14 | 8,850 | 8,900 | 8,750 | 8,840 | 53,880 |
| 2006/12/13 | 8,640 | 8,700 | 8,550 | 8,620 | 36,990 |
| 2006/12/12 | 8,590 | 8,650 | 8,510 | 8,550 | 25,070 |
| 2006/12/11 | 8,550 | 8,660 | 8,450 | 8,580 | 22,000 |
| 2006/12/08 | 8,550 | 8,620 | 8,480 | 8,480 | 38,440 |
| 2006/12/07 | 8,560 | 8,560 | 8,450 | 8,510 | 34,780 |
| 2006/12/06 | 8,390 | 8,630 | 8,300 | 8,500 | 28,270 |
| 2006/12/05 | 8,490 | 8,660 | 8,350 | 8,390 | 38,100 |
| 2006/12/04 | 8,500 | 8,540 | 8,370 | 8,470 | 44,590 |
| 2006/12/01 | 8,580 | 8,830 | 8,430 | 8,630 | 58,660 |
| 2006/11/30 | 8,260 | 8,390 | 8,260 | 8,380 | 57,710 |
| 2006/11/29 | 8,030 | 8,150 | 8,000 | 8,120 | 38,080 |
| 2006/11/28 | 7,800 | 7,950 | 7,800 | 7,950 | 28,920 |
| 2006/11/27 | 7,940 | 8,080 | 7,930 | 7,980 | 25,080 |
| 2006/11/24 | 8,130 | 8,170 | 7,910 | 7,970 | 27,060 |
| 2006/11/22 | 7,900 | 8,070 | 7,800 | 8,060 | 54,840 |
| 2006/11/21 | 8,060 | 8,160 | 7,910 | 7,970 | 38,520 |
| 2006/11/20 | 8,510 | 8,590 | 8,050 | 8,050 | 52,750 |
| 2006/11/17 | 8,600 | 8,680 | 8,520 | 8,520 | 17,830 |
| 2006/11/16 | 8,720 | 8,820 | 8,620 | 8,630 | 10,450 |
| 2006/11/15 | 8,900 | 8,910 | 8,650 | 8,720 | 17,340 |
| 2006/11/14 | 8,690 | 8,880 | 8,690 | 8,820 | 33,830 |
| 2006/11/13 | 8,720 | 8,880 | 8,600 | 8,650 | 24,950 |
| 2006/11/10 | 8,650 | 8,970 | 8,560 | 8,920 | 47,780 |
| 2006/11/09 | 8,800 | 8,810 | 8,620 | 8,680 | 33,050 |
| 2006/11/08 | 9,100 | 9,110 | 8,800 | 8,840 | 36,900 |
| 2006/11/07 | 9,260 | 9,280 | 9,040 | 9,130 | 50,810 |
| 2006/11/06 | 9,330 | 9,340 | 9,230 | 9,250 | 38,150 |
| 2006/11/02 | 9,210 | 9,340 | 9,210 | 9,340 | 60,290 |
| 2006/11/01 | 9,030 | 9,350 | 8,960 | 9,310 | 87,960 |
| 2006/10/31 | 8,870 | 8,900 | 8,710 | 8,830 | 27,330 |
| 2006/10/30 | 9,000 | 9,100 | 8,850 | 8,910 | 28,670 |
| 2006/10/27 | 9,150 | 9,150 | 9,040 | 9,100 | 23,620 |
| 2006/10/26 | 9,310 | 9,390 | 9,030 | 9,140 | 43,080 |
| 2006/10/25 | 9,310 | 9,430 | 9,290 | 9,360 | 33,980 |
| 2006/10/24 | 9,440 | 9,470 | 9,410 | 9,420 | 28,400 |
| 2006/10/23 | 9,270 | 9,330 | 9,160 | 9,310 | 20,610 |
| 2006/10/20 | 9,400 | 9,490 | 9,270 | 9,370 | 34,910 |
| 2006/10/19 | 9,330 | 9,450 | 9,250 | 9,400 | 52,580 |
| 2006/10/18 | 9,180 | 9,230 | 8,960 | 9,230 | 77,030 |
| 2006/10/17 | 9,540 | 9,560 | 9,260 | 9,300 | 60,610 |
| 2006/10/16 | 9,600 | 9,700 | 9,390 | 9,640 | 43,570 |
| 2006/10/13 | 9,480 | 9,660 | 9,250 | 9,660 | 110,940 |
| 2006/10/12 | 9,100 | 9,100 | 8,750 | 8,790 | 72,510 |
| 2006/10/11 | 9,690 | 9,840 | 9,190 | 9,210 | 85,850 |
| 2006/10/10 | 9,170 | 9,730 | 9,130 | 9,690 | 89,250 |
| 2006/10/06 | 9,000 | 9,230 | 8,990 | 9,170 | 95,580 |
| 2006/10/05 | 8,610 | 8,800 | 8,570 | 8,800 | 45,170 |
| 2006/10/04 | 8,700 | 8,740 | 8,450 | 8,470 | 30,680 |
| 2006/10/03 | 8,650 | 8,710 | 8,620 | 8,640 | 26,400 |
| 2006/10/02 | 8,460 | 8,760 | 8,450 | 8,740 | 39,080 |
| 2006/09/29 | 8,570 | 8,680 | 8,430 | 8,560 | 43,610 |
| 2006/09/28 | 8,450 | 8,550 | 8,420 | 8,550 | 62,900 |
| 2006/09/27 | 8,390 | 8,490 | 8,330 | 8,470 | 44,240 |
| 2006/09/26 | 8,390 | 8,420 | 8,330 | 8,400 | 36,260 |
| 2006/09/25 | 8,300 | 8,460 | 8,210 | 8,420 | 70,580 |
| 2006/09/22 | 8,250 | 8,300 | 8,170 | 8,290 | 46,240 |
| 2006/09/21 | 8,080 | 8,270 | 8,000 | 8,200 | 49,130 |
| 2006/09/20 | 7,910 | 8,090 | 7,840 | 8,080 | 35,150 |
| 2006/09/19 | 7,850 | 7,960 | 7,780 | 7,830 | 28,860 |
| 2006/09/15 | 8,000 | 8,000 | 7,830 | 7,850 | 22,860 |
| 2006/09/14 | 7,980 | 8,070 | 7,890 | 7,920 | 31,590 |
| 2006/09/13 | 8,040 | 8,150 | 7,850 | 7,850 | 40,600 |
| 2006/09/12 | 8,100 | 8,180 | 8,020 | 8,060 | 24,710 |
| 2006/09/11 | 8,270 | 8,290 | 8,140 | 8,180 | 27,040 |
| 2006/09/08 | 8,010 | 8,230 | 8,010 | 8,190 | 28,430 |
| 2006/09/07 | 8,030 | 8,100 | 8,010 | 8,060 | 10,820 |
| 2006/09/06 | 8,240 | 8,300 | 8,120 | 8,130 | 21,970 |
| 2006/09/05 | 8,290 | 8,300 | 8,190 | 8,220 | 22,250 |
| 2006/09/04 | 8,210 | 8,290 | 8,170 | 8,210 | 22,620 |
| 2006/09/01 | 8,100 | 8,200 | 8,000 | 8,200 | 18,280 |
| 2006/08/31 | 8,100 | 8,210 | 8,080 | 8,110 | 14,200 |
| 2006/08/30 | 8,230 | 8,230 | 8,010 | 8,030 | 15,000 |
| 2006/08/29 | 8,000 | 8,220 | 8,000 | 8,160 | 25,600 |
| 2006/08/28 | 8,050 | 8,050 | 7,960 | 7,960 | 19,500 |
| 2006/08/25 | 8,030 | 8,070 | 7,960 | 7,960 | 17,300 |
| 2006/08/24 | 8,040 | 8,090 | 7,960 | 7,960 | 18,200 |
| 2006/08/23 | 8,010 | 8,090 | 8,000 | 8,020 | 12,800 |
| 2006/08/22 | 7,980 | 8,060 | 7,970 | 8,030 | 16,200 |
| 2006/08/21 | 7,960 | 8,080 | 7,950 | 7,960 | 21,500 |
| 2006/08/18 | 7,910 | 8,150 | 7,910 | 7,980 | 22,500 |
| 2006/08/17 | 8,140 | 8,230 | 7,960 | 7,970 | 35,000 |
| 2006/08/16 | 8,380 | 8,380 | 8,150 | 8,190 | 44,500 |
| 2006/08/15 | 8,420 | 8,470 | 8,250 | 8,290 | 24,500 |
| 2006/08/14 | 8,380 | 8,500 | 8,340 | 8,480 | 21,400 |
| 2006/08/11 | 8,290 | 8,380 | 8,270 | 8,370 | 24,000 |
| 2006/08/10 | 8,350 | 8,390 | 8,250 | 8,250 | 11,800 |
| 2006/08/09 | 8,300 | 8,400 | 8,120 | 8,350 | 29,900 |
| 2006/08/08 | 8,210 | 8,320 | 8,140 | 8,290 | 41,600 |
| 2006/08/07 | 8,190 | 8,280 | 8,060 | 8,110 | 23,700 |
| 2006/08/04 | 8,300 | 8,330 | 8,210 | 8,290 | 22,300 |
| 2006/08/03 | 8,190 | 8,350 | 8,190 | 8,290 | 43,000 |
| 2006/08/02 | 8,070 | 8,200 | 8,020 | 8,200 | 24,600 |
| 2006/08/01 | 8,100 | 8,100 | 7,950 | 8,030 | 18,100 |
| 2006/07/31 | 7,970 | 8,090 | 7,930 | 8,050 | 46,100 |
| 2006/07/28 | 7,790 | 7,980 | 7,690 | 7,890 | 30,400 |
| 2006/07/27 | 7,760 | 7,910 | 7,730 | 7,880 | 20,300 |
| 2006/07/26 | 7,940 | 7,970 | 7,830 | 7,850 | 6,900 |
| 2006/07/25 | 7,830 | 8,000 | 7,830 | 7,990 | 27,200 |
| 2006/07/24 | 7,820 | 7,840 | 7,510 | 7,840 | 23,200 |
| 2006/07/21 | 7,740 | 7,790 | 7,580 | 7,730 | 26,400 |
| 2006/07/20 | 7,790 | 7,940 | 7,710 | 7,940 | 19,300 |
| 2006/07/19 | 7,460 | 7,800 | 7,340 | 7,620 | 54,200 |
| 2006/07/18 | 7,850 | 7,850 | 7,460 | 7,540 | 65,300 |
| 2006/07/14 | 8,130 | 8,130 | 7,880 | 7,940 | 27,700 |
| 2006/07/13 | 8,120 | 8,150 | 8,040 | 8,140 | 40,400 |
| 2006/07/12 | 7,860 | 8,190 | 7,810 | 8,100 | 75,800 |
| 2006/07/11 | 7,830 | 7,890 | 7,790 | 7,880 | 23,500 |
| 2006/07/10 | 7,870 | 7,870 | 7,730 | 7,830 | 31,700 |
| 2006/07/07 | 7,920 | 7,920 | 7,880 | 7,880 | 21,900 |
| 2006/07/06 | 8,010 | 8,050 | 7,860 | 7,920 | 30,800 |
| 2006/07/05 | 8,140 | 8,190 | 8,000 | 8,080 | 33,500 |
| 2006/07/04 | 8,300 | 8,350 | 8,120 | 8,180 | 30,500 |
| 2006/07/03 | 8,150 | 8,290 | 8,150 | 8,290 | 20,700 |
| 2006/06/30 | 8,120 | 8,200 | 8,100 | 8,190 | 27,700 |
| 2006/06/29 | 8,160 | 8,200 | 7,990 | 8,020 | 32,700 |
| 2006/06/28 | 8,030 | 8,190 | 8,010 | 8,150 | 24,700 |
| 2006/06/27 | 8,120 | 8,170 | 8,020 | 8,100 | 23,800 |
| 2006/06/26 | 8,130 | 8,210 | 8,020 | 8,180 | 33,100 |
| 2006/06/23 | 7,960 | 8,250 | 7,890 | 8,210 | 45,100 |
| 2006/06/22 | 7,890 | 8,030 | 7,810 | 8,030 | 26,800 |
| 2006/06/21 | 7,860 | 7,870 | 7,660 | 7,850 | 30,800 |
| 2006/06/20 | 7,910 | 7,950 | 7,800 | 7,860 | 21,900 |
| 2006/06/19 | 7,910 | 8,010 | 7,900 | 7,950 | 44,500 |
| 2006/06/16 | 7,580 | 7,750 | 7,520 | 7,730 | 32,500 |
| 2006/06/15 | 7,250 | 7,370 | 7,250 | 7,320 | 23,800 |
| 2006/06/14 | 7,200 | 7,270 | 7,110 | 7,210 | 24,500 |
| 2006/06/13 | 7,400 | 7,440 | 7,220 | 7,250 | 14,200 |
| 2006/06/12 | 7,300 | 7,460 | 7,260 | 7,460 | 18,600 |
| 2006/06/09 | 7,250 | 7,390 | 7,200 | 7,300 | 35,800 |
| 2006/06/08 | 7,370 | 7,440 | 7,220 | 7,230 | 43,400 |
| 2006/06/07 | 7,610 | 7,720 | 7,550 | 7,580 | 45,400 |
| 2006/06/06 | 7,400 | 7,680 | 7,200 | 7,610 | 57,000 |
| 2006/06/05 | 7,300 | 7,480 | 7,280 | 7,410 | 36,800 |
| 2006/06/02 | 7,230 | 7,320 | 6,950 | 7,180 | 19,600 |
| 2006/06/01 | 7,340 | 7,370 | 7,180 | 7,220 | 20,600 |
| 2006/05/31 | 7,300 | 7,330 | 7,240 | 7,260 | 18,000 |
| 2006/05/30 | 7,490 | 7,490 | 7,310 | 7,350 | 15,000 |
| 2006/05/29 | 7,450 | 7,550 | 7,420 | 7,490 | 15,300 |
| 2006/05/26 | 7,460 | 7,470 | 7,340 | 7,450 | 13,100 |
| 2006/05/25 | 7,510 | 7,560 | 7,200 | 7,360 | 33,300 |
| 2006/05/24 | 7,530 | 7,620 | 7,390 | 7,480 | 28,700 |
| 2006/05/23 | 7,400 | 7,590 | 7,320 | 7,330 | 22,900 |
| 2006/05/22 | 7,600 | 7,740 | 7,480 | 7,500 | 43,800 |
| 2006/05/19 | 7,000 | 7,630 | 7,000 | 7,620 | 65,200 |
| 2006/05/18 | 6,850 | 7,180 | 6,810 | 7,120 | 63,900 |
| 2006/05/17 | 7,030 | 7,190 | 6,810 | 6,960 | 62,500 |
| 2006/05/16 | 7,380 | 7,550 | 7,190 | 7,200 | 47,900 |
| 2006/05/15 | 7,410 | 7,490 | 7,350 | 7,380 | 37,400 |
| 2006/05/12 | 7,600 | 7,600 | 7,460 | 7,520 | 30,900 |
| 2006/05/11 | 7,780 | 7,790 | 7,600 | 7,660 | 31,700 |
| 2006/05/10 | 7,850 | 7,850 | 7,720 | 7,800 | 41,100 |
| 2006/05/09 | 7,590 | 7,810 | 7,540 | 7,810 | 49,300 |
| 2006/05/08 | 7,470 | 7,570 | 7,440 | 7,480 | 19,300 |
| 2006/05/02 | 7,220 | 7,500 | 7,220 | 7,370 | 32,000 |
| 2006/05/01 | 7,370 | 7,370 | 7,200 | 7,210 | 47,000 |
| 2006/04/28 | 7,460 | 7,460 | 7,260 | 7,430 | 41,400 |
| 2006/04/27 | 7,620 | 7,700 | 7,550 | 7,550 | 26,000 |
| 2006/04/26 | 7,600 | 7,700 | 7,550 | 7,620 | 19,300 |
| 2006/04/25 | 7,670 | 7,780 | 7,550 | 7,610 | 47,600 |
| 2006/04/24 | 8,020 | 8,030 | 7,740 | 7,770 | 49,400 |
| 2006/04/21 | 8,040 | 8,120 | 8,000 | 8,050 | 13,800 |
| 2006/04/20 | 7,920 | 8,060 | 7,820 | 8,040 | 31,800 |
| 2006/04/19 | 8,100 | 8,100 | 8,000 | 8,000 | 19,200 |
| 2006/04/18 | 7,890 | 8,040 | 7,870 | 7,950 | 16,200 |
| 2006/04/17 | 8,030 | 8,060 | 7,920 | 7,940 | 21,500 |
| 2006/04/14 | 8,100 | 8,200 | 8,020 | 8,030 | 19,100 |
| 2006/04/13 | 8,260 | 8,260 | 8,040 | 8,050 | 22,700 |
| 2006/04/12 | 8,070 | 8,300 | 8,070 | 8,260 | 25,300 |
| 2006/04/11 | 8,300 | 8,330 | 8,200 | 8,270 | 18,000 |
| 2006/04/10 | 8,300 | 8,370 | 8,200 | 8,360 | 17,300 |
| 2006/04/07 | 8,410 | 8,470 | 8,250 | 8,370 | 43,900 |
| 2006/04/06 | 8,200 | 8,500 | 8,150 | 8,460 | 53,700 |
| 2006/04/05 | 8,150 | 8,280 | 8,100 | 8,140 | 40,700 |
| 2006/04/04 | 7,990 | 8,140 | 7,990 | 8,110 | 19,800 |
| 2006/04/03 | 7,920 | 8,110 | 7,860 | 8,050 | 54,900 |
| 2006/03/31 | 8,210 | 8,220 | 7,960 | 8,020 | 37,700 |
| 2006/03/30 | 8,020 | 8,260 | 8,010 | 8,200 | 44,700 |
| 2006/03/29 | 7,890 | 8,030 | 7,890 | 7,960 | 22,600 |
| 2006/03/28 | 7,800 | 7,950 | 7,710 | 7,890 | 22,600 |
| 2006/03/27 | 7,760 | 7,910 | 7,700 | 7,840 | 35,000 |
| 2006/03/24 | 7,560 | 7,710 | 7,560 | 7,660 | 25,700 |
| 2006/03/23 | 7,410 | 7,540 | 7,350 | 7,450 | 50,600 |
| 2006/03/22 | 7,280 | 7,400 | 7,250 | 7,350 | 23,800 |
| 2006/03/20 | 7,270 | 7,390 | 7,250 | 7,370 | 23,300 |
| 2006/03/17 | 7,340 | 7,380 | 7,230 | 7,250 | 31,300 |
| 2006/03/16 | 7,470 | 7,470 | 7,310 | 7,360 | 30,500 |
| 2006/03/15 | 7,370 | 7,500 | 7,330 | 7,450 | 37,500 |
| 2006/03/14 | 7,400 | 7,400 | 7,210 | 7,320 | 29,300 |
| 2006/03/13 | 7,200 | 7,360 | 7,090 | 7,300 | 45,600 |
| 2006/03/10 | 6,910 | 7,150 | 6,820 | 7,000 | 45,200 |
| 2006/03/09 | 6,570 | 7,060 | 6,570 | 6,900 | 46,300 |
| 2006/03/08 | 6,600 | 6,750 | 6,530 | 6,570 | 33,700 |
| 2006/03/07 | 6,660 | 6,740 | 6,480 | 6,720 | 60,800 |
| 2006/03/06 | 6,840 | 6,900 | 6,690 | 6,700 | 35,200 |
| 2006/03/03 | 7,000 | 7,050 | 6,780 | 6,840 | 33,900 |
| 2006/03/02 | 7,230 | 7,230 | 7,080 | 7,080 | 23,900 |
| 2006/03/01 | 6,900 | 7,300 | 6,890 | 7,280 | 51,600 |
| 2006/02/28 | 7,260 | 7,350 | 7,000 | 7,000 | 30,800 |
| 2006/02/27 | 7,360 | 7,410 | 7,200 | 7,200 | 44,700 |
| 2006/02/24 | 7,220 | 7,330 | 7,140 | 7,280 | 26,500 |
| 2006/02/23 | 7,290 | 7,300 | 7,130 | 7,210 | 19,800 |
| 2006/02/22 | 7,050 | 7,260 | 6,970 | 7,060 | 34,700 |
| 2006/02/21 | 6,650 | 7,150 | 6,650 | 7,000 | 49,400 |
| 2006/02/20 | 6,950 | 7,230 | 6,570 | 6,800 | 72,800 |
| 2006/02/17 | 7,500 | 7,650 | 7,100 | 7,430 | 46,800 |
| 2006/02/16 | 7,550 | 7,730 | 7,350 | 7,560 | 33,800 |
| 2006/02/15 | 7,800 | 7,800 | 7,550 | 7,660 | 36,800 |
| 2006/02/14 | 7,220 | 7,760 | 7,180 | 7,580 | 40,700 |
| 2006/02/13 | 8,130 | 8,150 | 7,230 | 7,230 | 119,100 |
| 2006/02/10 | 8,460 | 8,560 | 8,000 | 8,230 | 55,700 |
| 2006/02/09 | 8,500 | 8,580 | 8,390 | 8,480 | 49,100 |
| 2006/02/08 | 8,470 | 8,540 | 8,410 | 8,430 | 27,400 |
| 2006/02/07 | 8,520 | 8,700 | 8,360 | 8,660 | 33,500 |
| 2006/02/06 | 8,210 | 8,540 | 8,210 | 8,520 | 61,700 |
| 2006/02/03 | 8,030 | 8,190 | 8,000 | 8,160 | 15,500 |
| 2006/02/02 | 8,110 | 8,190 | 8,050 | 8,130 | 28,700 |
| 2006/02/01 | 8,050 | 8,190 | 8,020 | 8,050 | 37,400 |
| 2006/01/31 | 7,970 | 8,080 | 7,880 | 8,040 | 30,200 |
| 2006/01/30 | 8,000 | 8,180 | 7,970 | 7,970 | 36,200 |
| 2006/01/27 | 7,800 | 7,850 | 7,600 | 7,800 | 24,400 |
| 2006/01/26 | 7,490 | 7,720 | 7,430 | 7,570 | 20,200 |
| 2006/01/25 | 7,300 | 7,830 | 7,270 | 7,450 | 54,200 |
| 2006/01/24 | 6,810 | 7,150 | 6,810 | 7,100 | 48,600 |
| 2006/01/23 | 6,900 | 7,100 | 6,810 | 6,910 | 52,700 |
| 2006/01/20 | 7,340 | 7,460 | 7,010 | 7,070 | 40,200 |
| 2006/01/19 | 7,180 | 7,470 | 7,100 | 7,330 | 68,300 |
| 2006/01/18 | 7,740 | 7,740 | 6,760 | 7,280 | 103,400 |
| 2006/01/17 | 8,080 | 8,080 | 7,750 | 7,760 | 42,600 |
| 2006/01/16 | 7,770 | 8,120 | 7,730 | 8,080 | 50,900 |
| 2006/01/13 | 7,980 | 8,020 | 7,730 | 7,970 | 28,000 |
| 2006/01/12 | 7,830 | 7,960 | 7,790 | 7,880 | 87,500 |
| 2006/01/11 | 8,000 | 8,000 | 7,800 | 7,810 | 66,100 |
| 2006/01/10 | 8,050 | 8,100 | 7,710 | 7,740 | 54,100 |
| 2006/01/06 | 8,300 | 8,300 | 8,010 | 8,100 | 39,500 |
| 2006/01/05 | 8,000 | 8,520 | 7,890 | 8,300 | 66,700 |
| 2006/01/04 | 7,610 | 8,020 | 7,520 | 8,000 | 47,600 |