キユーピー(2809)の株価時系列情報
キユーピー(2809)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 | 1,195 | 1,196 | 1,186 | 1,193 | 410,900 |
| 2012/12/27 | 1,199 | 1,200 | 1,187 | 1,190 | 505,600 |
| 2012/12/26 | 1,199 | 1,201 | 1,184 | 1,194 | 462,500 |
| 2012/12/25 | 1,200 | 1,203 | 1,193 | 1,198 | 340,700 |
| 2012/12/21 | 1,196 | 1,202 | 1,190 | 1,190 | 571,700 |
| 2012/12/20 | 1,205 | 1,205 | 1,191 | 1,192 | 579,900 |
| 2012/12/19 | 1,202 | 1,207 | 1,194 | 1,205 | 532,900 |
| 2012/12/18 | 1,192 | 1,200 | 1,190 | 1,196 | 619,200 |
| 2012/12/17 | 1,194 | 1,196 | 1,185 | 1,190 | 630,600 |
| 2012/12/14 | 1,198 | 1,207 | 1,181 | 1,183 | 855,100 |
| 2012/12/13 | 1,216 | 1,216 | 1,199 | 1,200 | 578,400 |
| 2012/12/12 | 1,217 | 1,217 | 1,203 | 1,209 | 518,100 |
| 2012/12/11 | 1,211 | 1,222 | 1,210 | 1,214 | 683,400 |
| 2012/12/10 | 1,206 | 1,213 | 1,202 | 1,212 | 384,100 |
| 2012/12/07 | 1,209 | 1,213 | 1,202 | 1,204 | 481,600 |
| 2012/12/06 | 1,216 | 1,217 | 1,206 | 1,209 | 410,400 |
| 2012/12/05 | 1,208 | 1,218 | 1,206 | 1,211 | 665,000 |
| 2012/12/04 | 1,204 | 1,214 | 1,200 | 1,213 | 392,500 |
| 2012/12/03 | 1,201 | 1,212 | 1,192 | 1,196 | 711,100 |
| 2012/11/30 | 1,221 | 1,221 | 1,200 | 1,200 | 855,600 |
| 2012/11/29 | 1,203 | 1,222 | 1,203 | 1,221 | 558,700 |
| 2012/11/28 | 1,202 | 1,213 | 1,202 | 1,203 | 1,054,600 |
| 2012/11/27 | 1,221 | 1,225 | 1,202 | 1,220 | 1,648,900 |
| 2012/11/26 | 1,235 | 1,236 | 1,212 | 1,222 | 1,426,400 |
| 2012/11/22 | 1,267 | 1,267 | 1,243 | 1,246 | 576,400 |
| 2012/11/21 | 1,254 | 1,259 | 1,250 | 1,258 | 468,000 |
| 2012/11/20 | 1,240 | 1,253 | 1,235 | 1,249 | 684,100 |
| 2012/11/19 | 1,228 | 1,243 | 1,227 | 1,235 | 591,300 |
| 2012/11/16 | 1,230 | 1,230 | 1,215 | 1,220 | 776,200 |
| 2012/11/15 | 1,241 | 1,247 | 1,225 | 1,225 | 506,100 |
| 2012/11/14 | 1,245 | 1,245 | 1,235 | 1,238 | 630,800 |
| 2012/11/13 | 1,258 | 1,259 | 1,244 | 1,249 | 436,000 |
| 2012/11/12 | 1,265 | 1,268 | 1,257 | 1,257 | 366,000 |
| 2012/11/09 | 1,253 | 1,274 | 1,250 | 1,265 | 675,600 |
| 2012/11/08 | 1,286 | 1,286 | 1,257 | 1,269 | 872,100 |
| 2012/11/07 | 1,320 | 1,320 | 1,297 | 1,300 | 663,100 |
| 2012/11/06 | 1,320 | 1,320 | 1,311 | 1,319 | 511,000 |
| 2012/11/05 | 1,328 | 1,336 | 1,321 | 1,325 | 328,000 |
| 2012/11/02 | 1,327 | 1,333 | 1,325 | 1,327 | 311,200 |
| 2012/11/01 | 1,326 | 1,333 | 1,317 | 1,327 | 495,500 |
| 2012/10/31 | 1,320 | 1,329 | 1,317 | 1,317 | 730,900 |
| 2012/10/30 | 1,345 | 1,352 | 1,325 | 1,325 | 428,600 |
| 2012/10/29 | 1,345 | 1,355 | 1,340 | 1,350 | 726,200 |
| 2012/10/26 | 1,332 | 1,345 | 1,329 | 1,342 | 572,400 |
| 2012/10/25 | 1,330 | 1,335 | 1,320 | 1,332 | 491,000 |
| 2012/10/24 | 1,333 | 1,338 | 1,325 | 1,329 | 427,900 |
| 2012/10/23 | 1,334 | 1,343 | 1,323 | 1,327 | 557,300 |
| 2012/10/22 | 1,326 | 1,335 | 1,322 | 1,327 | 448,900 |
| 2012/10/19 | 1,330 | 1,334 | 1,319 | 1,325 | 603,300 |
| 2012/10/18 | 1,339 | 1,355 | 1,330 | 1,349 | 505,100 |
| 2012/10/17 | 1,310 | 1,345 | 1,309 | 1,342 | 576,600 |
| 2012/10/16 | 1,313 | 1,319 | 1,303 | 1,308 | 394,100 |
| 2012/10/15 | 1,300 | 1,319 | 1,297 | 1,319 | 400,200 |
| 2012/10/12 | 1,289 | 1,309 | 1,289 | 1,305 | 225,000 |
| 2012/10/11 | 1,282 | 1,295 | 1,277 | 1,289 | 328,200 |
| 2012/10/10 | 1,304 | 1,307 | 1,285 | 1,286 | 352,200 |
| 2012/10/09 | 1,307 | 1,331 | 1,304 | 1,308 | 475,000 |
| 2012/10/05 | 1,329 | 1,329 | 1,302 | 1,305 | 581,300 |
| 2012/10/04 | 1,316 | 1,350 | 1,303 | 1,329 | 700,500 |
| 2012/10/03 | 1,308 | 1,314 | 1,301 | 1,311 | 356,300 |
| 2012/10/02 | 1,288 | 1,304 | 1,282 | 1,298 | 292,100 |
| 2012/10/01 | 1,307 | 1,310 | 1,302 | 1,308 | 363,700 |
| 2012/09/28 | 1,304 | 1,310 | 1,294 | 1,306 | 463,900 |
| 2012/09/27 | 1,288 | 1,308 | 1,287 | 1,303 | 285,700 |
| 2012/09/26 | 1,283 | 1,292 | 1,282 | 1,291 | 192,400 |
| 2012/09/25 | 1,268 | 1,280 | 1,265 | 1,280 | 244,200 |
| 2012/09/24 | 1,252 | 1,273 | 1,251 | 1,273 | 297,200 |
| 2012/09/21 | 1,237 | 1,259 | 1,236 | 1,250 | 379,900 |
| 2012/09/20 | 1,239 | 1,245 | 1,231 | 1,237 | 319,100 |
| 2012/09/19 | 1,240 | 1,249 | 1,234 | 1,240 | 292,800 |
| 2012/09/18 | 1,232 | 1,240 | 1,229 | 1,232 | 268,500 |
| 2012/09/14 | 1,249 | 1,251 | 1,227 | 1,229 | 290,700 |
| 2012/09/13 | 1,251 | 1,251 | 1,237 | 1,247 | 170,700 |
| 2012/09/12 | 1,242 | 1,254 | 1,241 | 1,250 | 235,900 |
| 2012/09/11 | 1,222 | 1,242 | 1,222 | 1,236 | 247,600 |
| 2012/09/10 | 1,233 | 1,239 | 1,221 | 1,226 | 346,100 |
| 2012/09/07 | 1,258 | 1,258 | 1,235 | 1,235 | 412,100 |
| 2012/09/06 | 1,236 | 1,269 | 1,236 | 1,265 | 657,500 |
| 2012/09/05 | 1,224 | 1,241 | 1,220 | 1,231 | 484,600 |
| 2012/09/04 | 1,234 | 1,235 | 1,205 | 1,226 | 593,200 |
| 2012/09/03 | 1,215 | 1,227 | 1,211 | 1,212 | 276,500 |
| 2012/08/31 | 1,224 | 1,229 | 1,210 | 1,211 | 273,100 |
| 2012/08/30 | 1,200 | 1,223 | 1,194 | 1,221 | 468,600 |
| 2012/08/29 | 1,180 | 1,186 | 1,176 | 1,181 | 226,700 |
| 2012/08/28 | 1,188 | 1,190 | 1,171 | 1,174 | 226,700 |
| 2012/08/27 | 1,195 | 1,197 | 1,186 | 1,188 | 118,600 |
| 2012/08/24 | 1,189 | 1,195 | 1,184 | 1,187 | 195,100 |
| 2012/08/23 | 1,185 | 1,199 | 1,184 | 1,196 | 219,700 |
| 2012/08/22 | 1,189 | 1,190 | 1,181 | 1,186 | 167,600 |
| 2012/08/21 | 1,189 | 1,199 | 1,188 | 1,190 | 229,700 |
| 2012/08/20 | 1,197 | 1,197 | 1,187 | 1,188 | 172,500 |
| 2012/08/17 | 1,202 | 1,202 | 1,191 | 1,200 | 234,200 |
| 2012/08/16 | 1,204 | 1,205 | 1,191 | 1,204 | 169,300 |
| 2012/08/15 | 1,205 | 1,206 | 1,195 | 1,200 | 181,900 |
| 2012/08/14 | 1,181 | 1,205 | 1,181 | 1,202 | 291,200 |
| 2012/08/13 | 1,170 | 1,175 | 1,166 | 1,175 | 78,000 |
| 2012/08/10 | 1,181 | 1,184 | 1,171 | 1,174 | 136,000 |
| 2012/08/09 | 1,173 | 1,180 | 1,163 | 1,180 | 186,300 |
| 2012/08/08 | 1,167 | 1,177 | 1,161 | 1,171 | 242,500 |
| 2012/08/07 | 1,160 | 1,164 | 1,153 | 1,161 | 109,900 |
| 2012/08/06 | 1,150 | 1,160 | 1,145 | 1,160 | 140,800 |
| 2012/08/03 | 1,149 | 1,149 | 1,140 | 1,143 | 137,100 |
| 2012/08/02 | 1,162 | 1,164 | 1,148 | 1,153 | 168,500 |
| 2012/08/01 | 1,157 | 1,164 | 1,149 | 1,161 | 135,400 |
| 2012/07/31 | 1,168 | 1,174 | 1,159 | 1,159 | 229,900 |
| 2012/07/30 | 1,159 | 1,168 | 1,151 | 1,168 | 171,900 |
| 2012/07/27 | 1,156 | 1,164 | 1,151 | 1,156 | 215,200 |
| 2012/07/26 | 1,154 | 1,156 | 1,135 | 1,149 | 238,300 |
| 2012/07/25 | 1,146 | 1,170 | 1,143 | 1,153 | 360,600 |
| 2012/07/24 | 1,152 | 1,155 | 1,144 | 1,152 | 253,800 |
| 2012/07/23 | 1,160 | 1,164 | 1,152 | 1,152 | 224,000 |
| 2012/07/20 | 1,172 | 1,177 | 1,160 | 1,163 | 288,900 |
| 2012/07/19 | 1,186 | 1,186 | 1,172 | 1,173 | 359,500 |
| 2012/07/18 | 1,207 | 1,215 | 1,186 | 1,190 | 496,700 |
| 2012/07/17 | 1,195 | 1,217 | 1,193 | 1,204 | 493,800 |
| 2012/07/13 | 1,183 | 1,190 | 1,176 | 1,183 | 440,700 |
| 2012/07/12 | 1,189 | 1,194 | 1,176 | 1,187 | 343,600 |
| 2012/07/11 | 1,181 | 1,189 | 1,177 | 1,188 | 182,800 |
| 2012/07/10 | 1,177 | 1,193 | 1,176 | 1,183 | 269,900 |
| 2012/07/09 | 1,173 | 1,193 | 1,172 | 1,181 | 279,900 |
| 2012/07/06 | 1,189 | 1,201 | 1,177 | 1,181 | 298,900 |
| 2012/07/05 | 1,201 | 1,210 | 1,185 | 1,189 | 506,800 |
| 2012/07/04 | 1,200 | 1,216 | 1,193 | 1,212 | 317,000 |
| 2012/07/03 | 1,213 | 1,218 | 1,191 | 1,198 | 479,000 |
| 2012/07/02 | 1,218 | 1,218 | 1,198 | 1,200 | 316,000 |
| 2012/06/29 | 1,206 | 1,213 | 1,192 | 1,210 | 262,400 |
| 2012/06/28 | 1,186 | 1,207 | 1,186 | 1,207 | 393,600 |
| 2012/06/27 | 1,162 | 1,180 | 1,157 | 1,178 | 407,000 |
| 2012/06/26 | 1,161 | 1,168 | 1,153 | 1,161 | 517,400 |
| 2012/06/25 | 1,178 | 1,180 | 1,156 | 1,161 | 395,700 |
| 2012/06/22 | 1,177 | 1,188 | 1,165 | 1,175 | 788,200 |
| 2012/06/21 | 1,132 | 1,141 | 1,128 | 1,139 | 163,100 |
| 2012/06/20 | 1,114 | 1,134 | 1,107 | 1,132 | 199,100 |
| 2012/06/19 | 1,104 | 1,127 | 1,101 | 1,107 | 267,300 |
| 2012/06/18 | 1,106 | 1,114 | 1,090 | 1,097 | 281,200 |
| 2012/06/15 | 1,099 | 1,103 | 1,093 | 1,100 | 370,700 |
| 2012/06/14 | 1,102 | 1,108 | 1,090 | 1,094 | 285,500 |
| 2012/06/13 | 1,102 | 1,111 | 1,097 | 1,108 | 168,500 |
| 2012/06/12 | 1,113 | 1,115 | 1,092 | 1,106 | 208,900 |
| 2012/06/11 | 1,121 | 1,126 | 1,111 | 1,112 | 155,200 |
| 2012/06/08 | 1,127 | 1,135 | 1,108 | 1,118 | 277,400 |
| 2012/06/07 | 1,105 | 1,126 | 1,098 | 1,126 | 235,400 |
| 2012/06/06 | 1,121 | 1,121 | 1,097 | 1,107 | 263,700 |
| 2012/06/05 | 1,111 | 1,119 | 1,102 | 1,118 | 195,100 |
| 2012/06/04 | 1,092 | 1,114 | 1,090 | 1,112 | 211,700 |
| 2012/06/01 | 1,106 | 1,109 | 1,096 | 1,107 | 239,500 |
| 2012/05/31 | 1,087 | 1,110 | 1,087 | 1,108 | 270,500 |
| 2012/05/30 | 1,106 | 1,111 | 1,095 | 1,101 | 243,000 |
| 2012/05/29 | 1,106 | 1,115 | 1,102 | 1,104 | 179,900 |
| 2012/05/28 | 1,149 | 1,149 | 1,116 | 1,120 | 199,900 |
| 2012/05/25 | 1,125 | 1,143 | 1,114 | 1,130 | 237,600 |
| 2012/05/24 | 1,119 | 1,129 | 1,111 | 1,117 | 265,400 |
| 2012/05/23 | 1,141 | 1,141 | 1,117 | 1,120 | 372,800 |
| 2012/05/22 | 1,148 | 1,150 | 1,135 | 1,141 | 166,100 |
| 2012/05/21 | 1,131 | 1,144 | 1,125 | 1,143 | 203,600 |
| 2012/05/18 | 1,150 | 1,151 | 1,132 | 1,136 | 300,400 |
| 2012/05/17 | 1,165 | 1,168 | 1,151 | 1,163 | 258,200 |
| 2012/05/16 | 1,177 | 1,180 | 1,167 | 1,171 | 294,300 |
| 2012/05/15 | 1,162 | 1,175 | 1,161 | 1,171 | 173,800 |
| 2012/05/14 | 1,182 | 1,185 | 1,167 | 1,170 | 221,300 |
| 2012/05/11 | 1,201 | 1,201 | 1,185 | 1,185 | 143,300 |
| 2012/05/10 | 1,200 | 1,205 | 1,190 | 1,201 | 338,500 |
| 2012/05/09 | 1,210 | 1,212 | 1,200 | 1,200 | 315,900 |
| 2012/05/08 | 1,220 | 1,221 | 1,207 | 1,215 | 186,500 |
| 2012/05/07 | 1,201 | 1,220 | 1,199 | 1,217 | 300,500 |
| 2012/05/02 | 1,210 | 1,218 | 1,203 | 1,214 | 233,700 |
| 2012/05/01 | 1,207 | 1,222 | 1,203 | 1,209 | 193,100 |
| 2012/04/27 | 1,216 | 1,218 | 1,200 | 1,200 | 390,000 |
| 2012/04/26 | 1,214 | 1,226 | 1,212 | 1,222 | 240,200 |
| 2012/04/25 | 1,212 | 1,222 | 1,203 | 1,220 | 214,000 |
| 2012/04/24 | 1,210 | 1,216 | 1,203 | 1,211 | 258,800 |
| 2012/04/23 | 1,223 | 1,232 | 1,211 | 1,216 | 288,000 |
| 2012/04/20 | 1,219 | 1,229 | 1,218 | 1,227 | 333,800 |
| 2012/04/19 | 1,218 | 1,223 | 1,205 | 1,214 | 287,100 |
| 2012/04/18 | 1,225 | 1,228 | 1,215 | 1,220 | 411,400 |
| 2012/04/17 | 1,204 | 1,227 | 1,197 | 1,223 | 544,600 |
| 2012/04/16 | 1,181 | 1,199 | 1,180 | 1,195 | 210,800 |
| 2012/04/13 | 1,180 | 1,193 | 1,178 | 1,187 | 221,500 |
| 2012/04/12 | 1,189 | 1,198 | 1,179 | 1,180 | 261,300 |
| 2012/04/11 | 1,180 | 1,194 | 1,170 | 1,189 | 323,600 |
| 2012/04/10 | 1,184 | 1,193 | 1,174 | 1,191 | 220,800 |
| 2012/04/09 | 1,182 | 1,190 | 1,177 | 1,184 | 141,400 |
| 2012/04/06 | 1,182 | 1,193 | 1,176 | 1,188 | 203,400 |
| 2012/04/05 | 1,190 | 1,205 | 1,188 | 1,191 | 264,700 |
| 2012/04/04 | 1,216 | 1,218 | 1,193 | 1,195 | 356,000 |
| 2012/04/03 | 1,220 | 1,223 | 1,213 | 1,215 | 184,600 |
| 2012/04/02 | 1,216 | 1,219 | 1,208 | 1,215 | 213,300 |
| 2012/03/30 | 1,229 | 1,229 | 1,211 | 1,219 | 331,100 |
| 2012/03/29 | 1,200 | 1,229 | 1,200 | 1,229 | 311,900 |
| 2012/03/28 | 1,210 | 1,210 | 1,191 | 1,203 | 240,700 |
| 2012/03/27 | 1,196 | 1,215 | 1,194 | 1,213 | 405,300 |
| 2012/03/26 | 1,193 | 1,195 | 1,187 | 1,192 | 271,300 |
| 2012/03/23 | 1,180 | 1,193 | 1,178 | 1,192 | 232,300 |
| 2012/03/22 | 1,175 | 1,188 | 1,173 | 1,187 | 243,700 |
| 2012/03/21 | 1,165 | 1,175 | 1,163 | 1,172 | 184,600 |
| 2012/03/19 | 1,165 | 1,168 | 1,157 | 1,163 | 201,300 |
| 2012/03/16 | 1,175 | 1,179 | 1,162 | 1,165 | 288,500 |
| 2012/03/15 | 1,184 | 1,189 | 1,177 | 1,180 | 140,100 |
| 2012/03/14 | 1,187 | 1,191 | 1,180 | 1,180 | 261,500 |
| 2012/03/13 | 1,173 | 1,182 | 1,166 | 1,170 | 176,700 |
| 2012/03/12 | 1,182 | 1,184 | 1,171 | 1,177 | 230,800 |
| 2012/03/09 | 1,192 | 1,198 | 1,185 | 1,188 | 322,900 |
| 2012/03/08 | 1,180 | 1,190 | 1,176 | 1,187 | 321,400 |
| 2012/03/07 | 1,162 | 1,175 | 1,157 | 1,175 | 308,400 |
| 2012/03/06 | 1,156 | 1,172 | 1,152 | 1,164 | 272,800 |
| 2012/03/05 | 1,155 | 1,165 | 1,154 | 1,157 | 244,700 |
| 2012/03/02 | 1,143 | 1,160 | 1,141 | 1,153 | 384,500 |
| 2012/03/01 | 1,132 | 1,140 | 1,123 | 1,136 | 333,200 |
| 2012/02/29 | 1,140 | 1,143 | 1,120 | 1,120 | 471,300 |
| 2012/02/28 | 1,136 | 1,143 | 1,129 | 1,140 | 265,600 |
| 2012/02/27 | 1,126 | 1,138 | 1,120 | 1,138 | 224,300 |
| 2012/02/24 | 1,140 | 1,140 | 1,128 | 1,129 | 171,400 |
| 2012/02/23 | 1,146 | 1,147 | 1,133 | 1,138 | 111,900 |
| 2012/02/22 | 1,127 | 1,154 | 1,127 | 1,142 | 359,100 |
| 2012/02/21 | 1,119 | 1,130 | 1,117 | 1,125 | 200,900 |
| 2012/02/20 | 1,120 | 1,121 | 1,114 | 1,120 | 192,600 |
| 2012/02/17 | 1,131 | 1,131 | 1,119 | 1,120 | 159,400 |
| 2012/02/16 | 1,130 | 1,137 | 1,123 | 1,126 | 181,500 |
| 2012/02/15 | 1,134 | 1,141 | 1,129 | 1,137 | 199,500 |
| 2012/02/14 | 1,124 | 1,140 | 1,124 | 1,138 | 149,200 |
| 2012/02/13 | 1,124 | 1,131 | 1,124 | 1,128 | 95,300 |
| 2012/02/10 | 1,131 | 1,131 | 1,119 | 1,128 | 228,600 |
| 2012/02/09 | 1,129 | 1,132 | 1,126 | 1,130 | 140,400 |
| 2012/02/08 | 1,132 | 1,134 | 1,123 | 1,127 | 175,100 |
| 2012/02/07 | 1,123 | 1,134 | 1,123 | 1,127 | 236,600 |
| 2012/02/06 | 1,136 | 1,140 | 1,121 | 1,125 | 286,700 |
| 2012/02/03 | 1,127 | 1,136 | 1,125 | 1,132 | 208,300 |
| 2012/02/02 | 1,137 | 1,140 | 1,129 | 1,130 | 273,700 |
| 2012/02/01 | 1,131 | 1,137 | 1,120 | 1,134 | 345,600 |
| 2012/01/31 | 1,129 | 1,143 | 1,126 | 1,129 | 348,400 |
| 2012/01/30 | 1,124 | 1,130 | 1,120 | 1,128 | 195,900 |
| 2012/01/27 | 1,110 | 1,129 | 1,109 | 1,128 | 244,900 |
| 2012/01/26 | 1,107 | 1,110 | 1,102 | 1,108 | 136,900 |
| 2012/01/25 | 1,102 | 1,108 | 1,096 | 1,106 | 262,400 |
| 2012/01/24 | 1,113 | 1,113 | 1,098 | 1,101 | 188,400 |
| 2012/01/23 | 1,113 | 1,114 | 1,104 | 1,113 | 110,500 |
| 2012/01/20 | 1,113 | 1,119 | 1,110 | 1,114 | 263,800 |
| 2012/01/19 | 1,118 | 1,121 | 1,104 | 1,106 | 378,700 |
| 2012/01/18 | 1,130 | 1,137 | 1,124 | 1,124 | 297,100 |
| 2012/01/17 | 1,121 | 1,129 | 1,119 | 1,129 | 182,000 |
| 2012/01/16 | 1,118 | 1,128 | 1,112 | 1,128 | 236,400 |
| 2012/01/13 | 1,118 | 1,124 | 1,115 | 1,121 | 295,900 |
| 2012/01/12 | 1,114 | 1,125 | 1,112 | 1,114 | 382,000 |
| 2012/01/11 | 1,105 | 1,118 | 1,102 | 1,113 | 333,600 |
| 2012/01/10 | 1,098 | 1,112 | 1,096 | 1,099 | 318,000 |
| 2012/01/06 | 1,087 | 1,092 | 1,084 | 1,092 | 249,900 |
| 2012/01/05 | 1,093 | 1,096 | 1,087 | 1,088 | 122,400 |
| 2012/01/04 | 1,100 | 1,107 | 1,096 | 1,100 | 204,500 |