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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,820 | 4,835 | 4,720 | 4,825 | 30,370 |
| 2012/12/27 | 4,800 | 4,845 | 4,760 | 4,790 | 31,480 |
| 2012/12/26 | 4,720 | 4,800 | 4,710 | 4,770 | 28,040 |
| 2012/12/25 | 4,830 | 4,855 | 4,750 | 4,760 | 35,550 |
| 2012/12/21 | 4,845 | 4,960 | 4,730 | 4,770 | 57,150 |
| 2012/12/20 | 4,645 | 4,880 | 4,630 | 4,850 | 92,860 |
| 2012/12/19 | 4,620 | 4,640 | 4,505 | 4,620 | 40,660 |
| 2012/12/18 | 4,450 | 4,560 | 4,435 | 4,525 | 68,540 |
| 2012/12/17 | 4,340 | 4,440 | 4,335 | 4,420 | 42,850 |
| 2012/12/14 | 4,325 | 4,400 | 4,280 | 4,335 | 56,940 |
| 2012/12/13 | 4,365 | 4,390 | 4,335 | 4,355 | 38,330 |
| 2012/12/12 | 4,160 | 4,445 | 4,160 | 4,355 | 116,570 |
| 2012/12/11 | 4,120 | 4,220 | 4,120 | 4,200 | 38,110 |
| 2012/12/10 | 4,045 | 4,200 | 4,045 | 4,185 | 72,540 |
| 2012/12/07 | 4,100 | 4,265 | 3,975 | 3,990 | 104,930 |
| 2012/12/06 | 3,950 | 4,075 | 3,920 | 4,055 | 64,560 |
| 2012/12/05 | 3,850 | 3,920 | 3,790 | 3,885 | 42,270 |
| 2012/12/04 | 3,730 | 3,830 | 3,725 | 3,810 | 27,520 |
| 2012/12/03 | 3,755 | 3,820 | 3,665 | 3,770 | 45,560 |
| 2012/11/30 | 3,630 | 3,800 | 3,550 | 3,755 | 103,820 |
| 2012/11/29 | 3,500 | 3,535 | 3,500 | 3,520 | 10,800 |
| 2012/11/28 | 3,520 | 3,535 | 3,495 | 3,515 | 10,900 |
| 2012/11/27 | 3,535 | 3,540 | 3,465 | 3,525 | 22,010 |
| 2012/11/26 | 3,585 | 3,600 | 3,490 | 3,500 | 21,230 |
| 2012/11/22 | 3,590 | 3,590 | 3,560 | 3,580 | 15,110 |
| 2012/11/21 | 3,550 | 3,570 | 3,530 | 3,560 | 19,120 |
| 2012/11/20 | 3,525 | 3,560 | 3,515 | 3,550 | 17,400 |
| 2012/11/19 | 3,460 | 3,525 | 3,455 | 3,510 | 21,630 |
| 2012/11/16 | 3,455 | 3,460 | 3,415 | 3,440 | 10,990 |
| 2012/11/15 | 3,425 | 3,465 | 3,400 | 3,445 | 12,200 |
| 2012/11/14 | 3,400 | 3,410 | 3,380 | 3,395 | 6,360 |
| 2012/11/13 | 3,415 | 3,420 | 3,380 | 3,410 | 15,240 |
| 2012/11/12 | 3,405 | 3,425 | 3,395 | 3,400 | 10,590 |
| 2012/11/09 | 3,395 | 3,445 | 3,380 | 3,430 | 15,690 |
| 2012/11/08 | 3,475 | 3,500 | 3,405 | 3,415 | 36,900 |
| 2012/11/07 | 3,490 | 3,545 | 3,480 | 3,525 | 22,640 |
| 2012/11/06 | 3,500 | 3,520 | 3,495 | 3,505 | 7,460 |
| 2012/11/05 | 3,515 | 3,525 | 3,490 | 3,515 | 12,180 |
| 2012/11/02 | 3,525 | 3,570 | 3,515 | 3,550 | 24,600 |
| 2012/11/01 | 3,500 | 3,520 | 3,485 | 3,495 | 13,540 |
| 2012/10/31 | 3,490 | 3,545 | 3,465 | 3,505 | 32,900 |
| 2012/10/30 | 3,510 | 3,580 | 3,450 | 3,460 | 56,380 |
| 2012/10/29 | 3,415 | 3,535 | 3,390 | 3,510 | 74,860 |
| 2012/10/26 | 3,345 | 3,420 | 3,345 | 3,355 | 84,140 |
| 2012/10/25 | 3,415 | 3,435 | 3,375 | 3,425 | 41,490 |
| 2012/10/24 | 3,480 | 3,495 | 3,430 | 3,430 | 23,520 |
| 2012/10/23 | 3,525 | 3,530 | 3,475 | 3,500 | 21,110 |
| 2012/10/22 | 3,540 | 3,565 | 3,500 | 3,525 | 27,280 |
| 2012/10/19 | 3,600 | 3,600 | 3,550 | 3,600 | 21,240 |
| 2012/10/18 | 3,560 | 3,600 | 3,550 | 3,580 | 37,440 |
| 2012/10/17 | 3,465 | 3,550 | 3,455 | 3,530 | 37,860 |
| 2012/10/16 | 3,460 | 3,480 | 3,440 | 3,440 | 31,030 |
| 2012/10/15 | 3,450 | 3,500 | 3,450 | 3,475 | 13,610 |
| 2012/10/12 | 3,500 | 3,500 | 3,460 | 3,485 | 13,840 |
| 2012/10/11 | 3,480 | 3,520 | 3,465 | 3,500 | 35,060 |
| 2012/10/10 | 3,445 | 3,500 | 3,385 | 3,495 | 39,640 |
| 2012/10/09 | 3,390 | 3,480 | 3,385 | 3,460 | 69,220 |
| 2012/10/05 | 3,330 | 3,350 | 3,290 | 3,340 | 14,550 |
| 2012/10/04 | 3,250 | 3,325 | 3,235 | 3,310 | 18,520 |
| 2012/10/03 | 3,260 | 3,270 | 3,240 | 3,245 | 13,900 |
| 2012/10/02 | 3,290 | 3,295 | 3,245 | 3,260 | 18,550 |
| 2012/10/01 | 3,300 | 3,330 | 3,225 | 3,320 | 30,320 |
| 2012/09/28 | 3,320 | 3,355 | 3,280 | 3,310 | 22,170 |
| 2012/09/27 | 3,270 | 3,335 | 3,265 | 3,300 | 23,760 |
| 2012/09/26 | 3,400 | 3,420 | 3,265 | 3,280 | 39,070 |
| 2012/09/25 | 3,385 | 3,430 | 3,365 | 3,430 | 26,310 |
| 2012/09/24 | 3,325 | 3,395 | 3,325 | 3,380 | 17,990 |
| 2012/09/21 | 3,305 | 3,350 | 3,290 | 3,300 | 11,450 |
| 2012/09/20 | 3,360 | 3,375 | 3,290 | 3,290 | 17,850 |
| 2012/09/19 | 3,440 | 3,445 | 3,310 | 3,355 | 22,120 |
| 2012/09/18 | 3,290 | 3,420 | 3,290 | 3,400 | 40,450 |
| 2012/09/14 | 3,200 | 3,265 | 3,190 | 3,240 | 23,560 |
| 2012/09/13 | 3,195 | 3,195 | 3,160 | 3,170 | 11,050 |
| 2012/09/12 | 3,150 | 3,225 | 3,150 | 3,190 | 19,160 |
| 2012/09/11 | 3,180 | 3,205 | 3,120 | 3,155 | 25,130 |
| 2012/09/10 | 3,185 | 3,195 | 3,160 | 3,185 | 13,230 |
| 2012/09/07 | 3,210 | 3,230 | 3,160 | 3,190 | 26,470 |
| 2012/09/06 | 3,245 | 3,250 | 3,215 | 3,235 | 7,640 |
| 2012/09/05 | 3,220 | 3,245 | 3,215 | 3,240 | 12,620 |
| 2012/09/04 | 3,240 | 3,250 | 3,215 | 3,230 | 12,070 |
| 2012/09/03 | 3,300 | 3,300 | 3,240 | 3,240 | 18,150 |
| 2012/08/31 | 3,340 | 3,350 | 3,290 | 3,290 | 15,170 |
| 2012/08/30 | 3,395 | 3,395 | 3,345 | 3,350 | 12,010 |
| 2012/08/29 | 3,370 | 3,385 | 3,365 | 3,380 | 6,610 |
| 2012/08/28 | 3,430 | 3,430 | 3,350 | 3,360 | 13,470 |
| 2012/08/27 | 3,445 | 3,450 | 3,395 | 3,410 | 17,320 |
| 2012/08/24 | 3,420 | 3,445 | 3,400 | 3,410 | 20,590 |
| 2012/08/23 | 3,385 | 3,430 | 3,370 | 3,420 | 14,780 |
| 2012/08/22 | 3,355 | 3,400 | 3,355 | 3,385 | 11,750 |
| 2012/08/21 | 3,355 | 3,435 | 3,340 | 3,420 | 15,330 |
| 2012/08/20 | 3,430 | 3,435 | 3,340 | 3,345 | 14,630 |
| 2012/08/17 | 3,380 | 3,420 | 3,370 | 3,420 | 12,960 |
| 2012/08/16 | 3,385 | 3,395 | 3,350 | 3,380 | 10,710 |
| 2012/08/15 | 3,400 | 3,410 | 3,350 | 3,370 | 17,970 |
| 2012/08/14 | 3,365 | 3,400 | 3,360 | 3,390 | 20,450 |
| 2012/08/13 | 3,370 | 3,370 | 3,310 | 3,355 | 10,790 |
| 2012/08/10 | 3,370 | 3,400 | 3,345 | 3,370 | 12,090 |
| 2012/08/09 | 3,375 | 3,395 | 3,350 | 3,395 | 14,940 |
| 2012/08/08 | 3,435 | 3,455 | 3,360 | 3,380 | 19,820 |
| 2012/08/07 | 3,350 | 3,420 | 3,320 | 3,405 | 24,670 |
| 2012/08/06 | 3,310 | 3,360 | 3,300 | 3,350 | 21,900 |
| 2012/08/03 | 3,300 | 3,320 | 3,250 | 3,275 | 36,630 |
| 2012/08/02 | 3,335 | 3,390 | 3,325 | 3,345 | 28,910 |
| 2012/08/01 | 3,385 | 3,390 | 3,350 | 3,360 | 18,310 |
| 2012/07/31 | 3,435 | 3,450 | 3,405 | 3,420 | 21,700 |
| 2012/07/30 | 3,415 | 3,440 | 3,375 | 3,440 | 19,270 |
| 2012/07/27 | 3,445 | 3,460 | 3,380 | 3,395 | 19,950 |
| 2012/07/26 | 3,350 | 3,415 | 3,350 | 3,410 | 23,360 |
| 2012/07/25 | 3,415 | 3,415 | 3,340 | 3,355 | 28,360 |
| 2012/07/24 | 3,390 | 3,435 | 3,350 | 3,415 | 28,540 |
| 2012/07/23 | 3,460 | 3,475 | 3,400 | 3,400 | 30,640 |
| 2012/07/20 | 3,530 | 3,545 | 3,460 | 3,490 | 36,900 |
| 2012/07/19 | 3,510 | 3,570 | 3,510 | 3,540 | 33,220 |
| 2012/07/18 | 3,490 | 3,530 | 3,475 | 3,495 | 37,860 |
| 2012/07/17 | 3,450 | 3,515 | 3,450 | 3,465 | 27,810 |
| 2012/07/13 | 3,490 | 3,520 | 3,475 | 3,500 | 37,680 |
| 2012/07/12 | 3,495 | 3,545 | 3,480 | 3,485 | 55,260 |
| 2012/07/11 | 3,465 | 3,500 | 3,450 | 3,480 | 43,950 |
| 2012/07/10 | 3,485 | 3,500 | 3,445 | 3,455 | 54,700 |
| 2012/07/09 | 3,460 | 3,500 | 3,435 | 3,485 | 47,880 |
| 2012/07/06 | 3,400 | 3,500 | 3,390 | 3,490 | 56,910 |
| 2012/07/05 | 3,355 | 3,475 | 3,340 | 3,435 | 47,220 |
| 2012/07/04 | 3,350 | 3,420 | 3,345 | 3,375 | 45,370 |
| 2012/07/03 | 3,200 | 3,425 | 3,195 | 3,375 | 98,000 |
| 2012/07/02 | 3,210 | 3,215 | 3,170 | 3,185 | 24,810 |
| 2012/06/29 | 3,135 | 3,220 | 3,120 | 3,200 | 45,140 |
| 2012/06/28 | 3,150 | 3,180 | 3,125 | 3,170 | 53,160 |
| 2012/06/27 | 3,075 | 3,165 | 3,045 | 3,165 | 92,150 |
| 2012/06/26 | 3,025 | 3,065 | 3,025 | 3,045 | 24,800 |
| 2012/06/25 | 3,060 | 3,085 | 3,050 | 3,065 | 22,850 |
| 2012/06/22 | 3,000 | 3,065 | 2,991 | 3,060 | 26,590 |
| 2012/06/21 | 3,050 | 3,060 | 3,035 | 3,050 | 29,780 |
| 2012/06/20 | 3,020 | 3,040 | 3,000 | 3,035 | 32,600 |
| 2012/06/19 | 2,970 | 3,010 | 2,953 | 2,990 | 30,690 |
| 2012/06/18 | 2,985 | 3,030 | 2,985 | 3,010 | 37,050 |
| 2012/06/15 | 2,960 | 3,000 | 2,950 | 2,980 | 51,510 |
| 2012/06/14 | 2,881 | 3,015 | 2,877 | 3,015 | 121,290 |
| 2012/06/13 | 2,800 | 2,903 | 2,785 | 2,878 | 129,780 |
| 2012/06/12 | 2,557 | 2,603 | 2,557 | 2,600 | 20,790 |
| 2012/06/11 | 2,562 | 2,580 | 2,545 | 2,552 | 11,860 |
| 2012/06/08 | 2,595 | 2,595 | 2,526 | 2,540 | 32,360 |
| 2012/06/07 | 2,535 | 2,594 | 2,535 | 2,594 | 15,800 |
| 2012/06/06 | 2,526 | 2,550 | 2,503 | 2,526 | 16,420 |
| 2012/06/05 | 2,490 | 2,523 | 2,486 | 2,520 | 18,960 |
| 2012/06/04 | 2,500 | 2,520 | 2,461 | 2,482 | 24,120 |
| 2012/06/01 | 2,573 | 2,573 | 2,515 | 2,525 | 17,230 |
| 2012/05/31 | 2,535 | 2,588 | 2,531 | 2,577 | 16,200 |
| 2012/05/30 | 2,543 | 2,593 | 2,530 | 2,577 | 23,030 |
| 2012/05/29 | 2,537 | 2,593 | 2,502 | 2,593 | 24,330 |
| 2012/05/28 | 2,600 | 2,601 | 2,544 | 2,553 | 28,370 |
| 2012/05/25 | 2,565 | 2,607 | 2,554 | 2,591 | 35,550 |
| 2012/05/24 | 2,596 | 2,624 | 2,552 | 2,565 | 34,680 |
| 2012/05/23 | 2,666 | 2,666 | 2,582 | 2,595 | 41,420 |
| 2012/05/22 | 2,680 | 2,686 | 2,641 | 2,666 | 22,300 |
| 2012/05/21 | 2,650 | 2,690 | 2,642 | 2,659 | 23,570 |
| 2012/05/18 | 2,700 | 2,705 | 2,615 | 2,639 | 53,520 |
| 2012/05/17 | 2,697 | 2,750 | 2,671 | 2,736 | 28,710 |
| 2012/05/16 | 2,715 | 2,734 | 2,654 | 2,677 | 29,270 |
| 2012/05/15 | 2,730 | 2,750 | 2,662 | 2,694 | 44,680 |
| 2012/05/14 | 2,761 | 2,798 | 2,735 | 2,735 | 34,990 |
| 2012/05/11 | 2,815 | 2,850 | 2,752 | 2,755 | 44,220 |
| 2012/05/10 | 2,849 | 2,862 | 2,809 | 2,809 | 39,400 |
| 2012/05/09 | 2,888 | 2,888 | 2,841 | 2,863 | 40,460 |
| 2012/05/08 | 2,888 | 2,920 | 2,880 | 2,903 | 45,750 |
| 2012/05/07 | 2,860 | 2,897 | 2,836 | 2,862 | 47,750 |
| 2012/05/02 | 2,864 | 2,931 | 2,853 | 2,914 | 54,570 |
| 2012/05/01 | 2,906 | 2,906 | 2,830 | 2,834 | 47,370 |
| 2012/04/27 | 2,933 | 2,968 | 2,877 | 2,906 | 52,720 |
| 2012/04/26 | 2,907 | 2,943 | 2,905 | 2,935 | 62,500 |
| 2012/04/25 | 2,970 | 2,990 | 2,917 | 2,933 | 201,370 |
| 2012/04/24 | 3,100 | 3,100 | 3,050 | 3,050 | 192,250 |
| 2012/04/23 | 3,100 | 3,110 | 3,080 | 3,095 | 105,040 |
| 2012/04/20 | 3,090 | 3,105 | 3,080 | 3,105 | 56,230 |
| 2012/04/19 | 3,085 | 3,095 | 3,080 | 3,080 | 33,170 |
| 2012/04/18 | 3,105 | 3,110 | 3,085 | 3,095 | 46,960 |
| 2012/04/17 | 3,080 | 3,100 | 3,065 | 3,090 | 28,360 |
| 2012/04/16 | 3,095 | 3,100 | 3,075 | 3,080 | 36,890 |
| 2012/04/13 | 3,075 | 3,100 | 3,075 | 3,095 | 40,340 |
| 2012/04/12 | 3,065 | 3,080 | 3,050 | 3,065 | 25,130 |
| 2012/04/11 | 3,040 | 3,050 | 3,010 | 3,040 | 39,120 |
| 2012/04/10 | 3,050 | 3,070 | 3,045 | 3,050 | 47,390 |
| 2012/04/09 | 3,080 | 3,080 | 3,005 | 3,045 | 72,910 |
| 2012/04/06 | 3,165 | 3,170 | 3,090 | 3,110 | 74,290 |
| 2012/04/05 | 3,175 | 3,185 | 3,165 | 3,175 | 36,250 |
| 2012/04/04 | 3,200 | 3,230 | 3,175 | 3,190 | 51,470 |
| 2012/04/03 | 3,215 | 3,215 | 3,185 | 3,200 | 52,790 |
| 2012/04/02 | 3,220 | 3,240 | 3,205 | 3,215 | 50,470 |
| 2012/03/30 | 3,155 | 3,200 | 3,155 | 3,190 | 51,930 |
| 2012/03/29 | 3,100 | 3,150 | 3,090 | 3,145 | 64,860 |
| 2012/03/28 | 2,989 | 3,100 | 2,989 | 3,100 | 83,400 |
| 2012/03/27 | 2,928 | 2,977 | 2,922 | 2,977 | 44,780 |
| 2012/03/26 | 2,868 | 2,911 | 2,859 | 2,885 | 34,640 |
| 2012/03/23 | 2,883 | 2,899 | 2,862 | 2,870 | 37,430 |
| 2012/03/22 | 2,930 | 2,957 | 2,894 | 2,903 | 43,730 |
| 2012/03/21 | 2,995 | 2,998 | 2,934 | 2,947 | 50,100 |
| 2012/03/19 | 2,998 | 3,015 | 2,950 | 2,997 | 30,030 |
| 2012/03/16 | 3,000 | 3,005 | 2,980 | 2,986 | 23,970 |
| 2012/03/15 | 2,996 | 3,020 | 2,985 | 3,000 | 30,300 |
| 2012/03/14 | 3,040 | 3,060 | 2,973 | 2,973 | 51,790 |
| 2012/03/13 | 3,020 | 3,070 | 3,010 | 3,025 | 23,930 |
| 2012/03/12 | 3,045 | 3,060 | 3,015 | 3,015 | 20,930 |
| 2012/03/09 | 2,974 | 3,045 | 2,973 | 3,040 | 42,560 |
| 2012/03/08 | 3,050 | 3,050 | 2,966 | 2,972 | 40,970 |
| 2012/03/07 | 2,993 | 3,030 | 2,971 | 3,020 | 45,370 |
| 2012/03/06 | 3,050 | 3,095 | 3,050 | 3,060 | 17,300 |
| 2012/03/05 | 3,070 | 3,110 | 3,030 | 3,035 | 25,480 |
| 2012/03/02 | 3,025 | 3,070 | 3,020 | 3,065 | 37,510 |
| 2012/03/01 | 3,005 | 3,045 | 2,985 | 3,025 | 29,020 |
| 2012/02/29 | 2,989 | 3,045 | 2,983 | 3,010 | 30,580 |
| 2012/02/28 | 2,940 | 2,972 | 2,911 | 2,966 | 16,410 |
| 2012/02/27 | 2,950 | 2,964 | 2,931 | 2,940 | 21,510 |
| 2012/02/24 | 2,945 | 2,950 | 2,910 | 2,934 | 16,980 |
| 2012/02/23 | 2,860 | 2,945 | 2,860 | 2,933 | 47,850 |
| 2012/02/22 | 2,830 | 2,896 | 2,829 | 2,896 | 25,440 |
| 2012/02/21 | 2,818 | 2,842 | 2,803 | 2,820 | 24,620 |
| 2012/02/20 | 2,840 | 2,847 | 2,817 | 2,817 | 22,530 |
| 2012/02/17 | 2,872 | 2,891 | 2,815 | 2,817 | 28,240 |
| 2012/02/16 | 2,875 | 2,877 | 2,826 | 2,841 | 14,530 |
| 2012/02/15 | 2,858 | 2,889 | 2,858 | 2,869 | 22,160 |
| 2012/02/14 | 2,840 | 2,858 | 2,822 | 2,858 | 14,220 |
| 2012/02/13 | 2,830 | 2,846 | 2,814 | 2,842 | 7,300 |
| 2012/02/10 | 2,885 | 2,885 | 2,832 | 2,834 | 28,460 |
| 2012/02/09 | 2,879 | 2,885 | 2,848 | 2,878 | 18,060 |
| 2012/02/08 | 2,810 | 2,859 | 2,810 | 2,859 | 16,960 |
| 2012/02/07 | 2,825 | 2,832 | 2,803 | 2,810 | 10,610 |
| 2012/02/06 | 2,848 | 2,850 | 2,822 | 2,826 | 14,360 |
| 2012/02/03 | 2,809 | 2,836 | 2,793 | 2,832 | 17,820 |
| 2012/02/02 | 2,811 | 2,835 | 2,788 | 2,793 | 14,150 |
| 2012/02/01 | 2,788 | 2,828 | 2,783 | 2,788 | 20,660 |
| 2012/01/31 | 2,778 | 2,787 | 2,742 | 2,772 | 19,650 |
| 2012/01/30 | 2,761 | 2,794 | 2,736 | 2,750 | 16,590 |
| 2012/01/27 | 2,739 | 2,759 | 2,720 | 2,739 | 12,780 |
| 2012/01/26 | 2,736 | 2,749 | 2,719 | 2,739 | 24,330 |
| 2012/01/25 | 2,696 | 2,740 | 2,696 | 2,722 | 24,050 |
| 2012/01/24 | 2,720 | 2,722 | 2,668 | 2,668 | 9,890 |
| 2012/01/23 | 2,695 | 2,710 | 2,667 | 2,703 | 22,060 |
| 2012/01/20 | 2,640 | 2,659 | 2,633 | 2,650 | 21,870 |
| 2012/01/19 | 2,625 | 2,642 | 2,609 | 2,610 | 12,990 |
| 2012/01/18 | 2,638 | 2,645 | 2,611 | 2,613 | 16,200 |
| 2012/01/17 | 2,615 | 2,661 | 2,608 | 2,661 | 29,880 |
| 2012/01/16 | 2,594 | 2,619 | 2,555 | 2,615 | 23,180 |
| 2012/01/13 | 2,601 | 2,605 | 2,574 | 2,581 | 20,900 |
| 2012/01/12 | 2,587 | 2,603 | 2,574 | 2,602 | 30,550 |
| 2012/01/11 | 2,572 | 2,587 | 2,570 | 2,574 | 9,090 |
| 2012/01/10 | 2,587 | 2,596 | 2,567 | 2,574 | 17,510 |
| 2012/01/06 | 2,601 | 2,601 | 2,553 | 2,558 | 12,470 |
| 2012/01/05 | 2,620 | 2,620 | 2,595 | 2,595 | 11,170 |
| 2012/01/04 | 2,620 | 2,635 | 2,606 | 2,620 | 15,970 |