東陽テクニカ(8151)の株価時系列情報
東陽テクニカ(8151)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 | 1,475 | 1,479 | 1,468 | 1,477 | 98,700 |
| 2006/12/28 | 1,452 | 1,469 | 1,449 | 1,462 | 196,900 |
| 2006/12/27 | 1,417 | 1,444 | 1,416 | 1,442 | 150,100 |
| 2006/12/26 | 1,400 | 1,408 | 1,400 | 1,406 | 70,200 |
| 2006/12/25 | 1,421 | 1,421 | 1,397 | 1,398 | 216,500 |
| 2006/12/22 | 1,430 | 1,434 | 1,420 | 1,421 | 117,100 |
| 2006/12/21 | 1,410 | 1,437 | 1,410 | 1,425 | 298,700 |
| 2006/12/20 | 1,410 | 1,417 | 1,406 | 1,415 | 79,000 |
| 2006/12/19 | 1,419 | 1,421 | 1,402 | 1,410 | 144,900 |
| 2006/12/18 | 1,420 | 1,432 | 1,415 | 1,419 | 193,700 |
| 2006/12/15 | 1,410 | 1,418 | 1,408 | 1,411 | 79,900 |
| 2006/12/14 | 1,407 | 1,412 | 1,397 | 1,408 | 121,700 |
| 2006/12/13 | 1,400 | 1,412 | 1,395 | 1,409 | 98,100 |
| 2006/12/12 | 1,425 | 1,431 | 1,410 | 1,414 | 144,000 |
| 2006/12/11 | 1,434 | 1,435 | 1,425 | 1,428 | 95,600 |
| 2006/12/08 | 1,428 | 1,428 | 1,417 | 1,425 | 112,600 |
| 2006/12/07 | 1,413 | 1,424 | 1,412 | 1,415 | 96,600 |
| 2006/12/06 | 1,398 | 1,414 | 1,391 | 1,413 | 131,000 |
| 2006/12/05 | 1,387 | 1,397 | 1,382 | 1,389 | 161,800 |
| 2006/12/04 | 1,365 | 1,386 | 1,365 | 1,382 | 141,200 |
| 2006/12/01 | 1,350 | 1,364 | 1,349 | 1,360 | 123,000 |
| 2006/11/30 | 1,355 | 1,357 | 1,336 | 1,346 | 151,000 |
| 2006/11/29 | 1,331 | 1,340 | 1,325 | 1,332 | 140,500 |
| 2006/11/28 | 1,287 | 1,305 | 1,285 | 1,305 | 79,500 |
| 2006/11/27 | 1,288 | 1,306 | 1,276 | 1,305 | 191,600 |
| 2006/11/24 | 1,282 | 1,287 | 1,269 | 1,274 | 93,800 |
| 2006/11/22 | 1,255 | 1,289 | 1,254 | 1,289 | 104,500 |
| 2006/11/21 | 1,271 | 1,290 | 1,255 | 1,257 | 144,700 |
| 2006/11/20 | 1,283 | 1,285 | 1,268 | 1,270 | 181,100 |
| 2006/11/17 | 1,290 | 1,296 | 1,278 | 1,283 | 166,300 |
| 2006/11/16 | 1,320 | 1,322 | 1,296 | 1,300 | 99,100 |
| 2006/11/15 | 1,317 | 1,330 | 1,288 | 1,300 | 179,500 |
| 2006/11/14 | 1,300 | 1,327 | 1,300 | 1,317 | 139,800 |
| 2006/11/13 | 1,298 | 1,298 | 1,276 | 1,288 | 167,500 |
| 2006/11/10 | 1,325 | 1,327 | 1,293 | 1,298 | 182,800 |
| 2006/11/09 | 1,336 | 1,344 | 1,322 | 1,327 | 101,500 |
| 2006/11/08 | 1,350 | 1,354 | 1,320 | 1,321 | 254,100 |
| 2006/11/07 | 1,361 | 1,362 | 1,345 | 1,348 | 112,600 |
| 2006/11/06 | 1,349 | 1,360 | 1,342 | 1,350 | 118,200 |
| 2006/11/02 | 1,351 | 1,360 | 1,342 | 1,352 | 127,200 |
| 2006/11/01 | 1,360 | 1,366 | 1,353 | 1,362 | 120,200 |
| 2006/10/31 | 1,342 | 1,362 | 1,342 | 1,354 | 122,100 |
| 2006/10/30 | 1,378 | 1,379 | 1,336 | 1,340 | 313,500 |
| 2006/10/27 | 1,412 | 1,415 | 1,367 | 1,376 | 307,800 |
| 2006/10/26 | 1,398 | 1,416 | 1,379 | 1,412 | 261,300 |
| 2006/10/25 | 1,427 | 1,434 | 1,391 | 1,394 | 198,500 |
| 2006/10/24 | 1,430 | 1,445 | 1,423 | 1,427 | 116,500 |
| 2006/10/23 | 1,450 | 1,452 | 1,423 | 1,428 | 116,800 |
| 2006/10/20 | 1,450 | 1,460 | 1,440 | 1,441 | 68,100 |
| 2006/10/19 | 1,442 | 1,465 | 1,428 | 1,440 | 124,100 |
| 2006/10/18 | 1,455 | 1,456 | 1,416 | 1,420 | 214,300 |
| 2006/10/17 | 1,488 | 1,488 | 1,455 | 1,457 | 109,900 |
| 2006/10/16 | 1,463 | 1,487 | 1,461 | 1,477 | 133,700 |
| 2006/10/13 | 1,422 | 1,452 | 1,420 | 1,449 | 146,900 |
| 2006/10/12 | 1,400 | 1,409 | 1,365 | 1,397 | 158,900 |
| 2006/10/11 | 1,450 | 1,470 | 1,405 | 1,406 | 187,900 |
| 2006/10/10 | 1,492 | 1,497 | 1,459 | 1,460 | 157,000 |
| 2006/10/06 | 1,500 | 1,506 | 1,490 | 1,506 | 109,300 |
| 2006/10/05 | 1,530 | 1,539 | 1,491 | 1,508 | 193,700 |
| 2006/10/04 | 1,534 | 1,540 | 1,502 | 1,508 | 192,800 |
| 2006/10/03 | 1,555 | 1,567 | 1,538 | 1,541 | 173,200 |
| 2006/10/02 | 1,580 | 1,593 | 1,568 | 1,573 | 195,800 |
| 2006/09/29 | 1,634 | 1,635 | 1,545 | 1,610 | 110,300 |
| 2006/09/28 | 1,640 | 1,640 | 1,626 | 1,638 | 81,800 |
| 2006/09/27 | 1,610 | 1,638 | 1,610 | 1,637 | 147,800 |
| 2006/09/26 | 1,602 | 1,619 | 1,580 | 1,605 | 189,800 |
| 2006/09/25 | 1,692 | 1,692 | 1,662 | 1,669 | 176,400 |
| 2006/09/22 | 1,675 | 1,689 | 1,671 | 1,682 | 108,100 |
| 2006/09/21 | 1,664 | 1,680 | 1,654 | 1,669 | 107,400 |
| 2006/09/20 | 1,663 | 1,663 | 1,650 | 1,661 | 78,400 |
| 2006/09/19 | 1,662 | 1,667 | 1,645 | 1,654 | 116,600 |
| 2006/09/15 | 1,665 | 1,665 | 1,628 | 1,651 | 93,500 |
| 2006/09/14 | 1,678 | 1,678 | 1,660 | 1,674 | 38,000 |
| 2006/09/13 | 1,682 | 1,687 | 1,655 | 1,661 | 66,400 |
| 2006/09/12 | 1,676 | 1,686 | 1,674 | 1,677 | 111,000 |
| 2006/09/11 | 1,680 | 1,684 | 1,665 | 1,669 | 93,400 |
| 2006/09/08 | 1,673 | 1,683 | 1,668 | 1,678 | 154,400 |
| 2006/09/07 | 1,675 | 1,695 | 1,665 | 1,668 | 116,900 |
| 2006/09/06 | 1,678 | 1,695 | 1,670 | 1,689 | 159,600 |
| 2006/09/05 | 1,636 | 1,665 | 1,631 | 1,661 | 119,500 |
| 2006/09/04 | 1,607 | 1,633 | 1,607 | 1,625 | 118,600 |
| 2006/09/01 | 1,603 | 1,607 | 1,597 | 1,602 | 58,700 |
| 2006/08/31 | 1,605 | 1,607 | 1,595 | 1,603 | 79,200 |
| 2006/08/30 | 1,600 | 1,606 | 1,592 | 1,598 | 48,300 |
| 2006/08/29 | 1,610 | 1,610 | 1,575 | 1,579 | 107,400 |
| 2006/08/28 | 1,601 | 1,604 | 1,577 | 1,582 | 62,600 |
| 2006/08/25 | 1,613 | 1,615 | 1,600 | 1,603 | 112,000 |
| 2006/08/24 | 1,620 | 1,621 | 1,610 | 1,611 | 99,000 |
| 2006/08/23 | 1,627 | 1,627 | 1,610 | 1,615 | 77,400 |
| 2006/08/22 | 1,619 | 1,630 | 1,619 | 1,623 | 79,500 |
| 2006/08/21 | 1,631 | 1,644 | 1,618 | 1,618 | 96,400 |
| 2006/08/18 | 1,616 | 1,625 | 1,615 | 1,620 | 86,800 |
| 2006/08/17 | 1,629 | 1,629 | 1,614 | 1,616 | 101,200 |
| 2006/08/16 | 1,599 | 1,621 | 1,588 | 1,614 | 214,400 |
| 2006/08/15 | 1,555 | 1,559 | 1,552 | 1,553 | 97,300 |
| 2006/08/14 | 1,545 | 1,564 | 1,544 | 1,549 | 77,500 |
| 2006/08/11 | 1,523 | 1,540 | 1,510 | 1,531 | 57,100 |
| 2006/08/10 | 1,500 | 1,527 | 1,500 | 1,523 | 50,400 |
| 2006/08/09 | 1,495 | 1,498 | 1,478 | 1,496 | 99,000 |
| 2006/08/08 | 1,492 | 1,508 | 1,486 | 1,497 | 67,000 |
| 2006/08/07 | 1,507 | 1,519 | 1,481 | 1,482 | 105,300 |
| 2006/08/04 | 1,520 | 1,529 | 1,506 | 1,512 | 32,300 |
| 2006/08/03 | 1,555 | 1,556 | 1,506 | 1,512 | 73,000 |
| 2006/08/02 | 1,527 | 1,547 | 1,507 | 1,542 | 60,000 |
| 2006/08/01 | 1,524 | 1,545 | 1,520 | 1,527 | 67,700 |
| 2006/07/31 | 1,508 | 1,528 | 1,502 | 1,525 | 61,700 |
| 2006/07/28 | 1,460 | 1,498 | 1,451 | 1,488 | 62,100 |
| 2006/07/27 | 1,452 | 1,460 | 1,442 | 1,459 | 106,300 |
| 2006/07/26 | 1,484 | 1,485 | 1,461 | 1,463 | 71,300 |
| 2006/07/25 | 1,499 | 1,499 | 1,460 | 1,484 | 87,700 |
| 2006/07/24 | 1,506 | 1,507 | 1,469 | 1,479 | 87,000 |
| 2006/07/21 | 1,525 | 1,535 | 1,514 | 1,517 | 46,800 |
| 2006/07/20 | 1,560 | 1,560 | 1,511 | 1,545 | 72,200 |
| 2006/07/19 | 1,520 | 1,521 | 1,490 | 1,501 | 45,000 |
| 2006/07/18 | 1,550 | 1,550 | 1,511 | 1,519 | 67,500 |
| 2006/07/14 | 1,565 | 1,575 | 1,551 | 1,555 | 34,700 |
| 2006/07/13 | 1,580 | 1,590 | 1,570 | 1,575 | 58,200 |
| 2006/07/12 | 1,589 | 1,590 | 1,581 | 1,586 | 54,100 |
| 2006/07/11 | 1,590 | 1,596 | 1,583 | 1,593 | 93,900 |
| 2006/07/10 | 1,580 | 1,593 | 1,580 | 1,590 | 78,900 |
| 2006/07/07 | 1,585 | 1,594 | 1,581 | 1,582 | 37,400 |
| 2006/07/06 | 1,590 | 1,590 | 1,577 | 1,584 | 44,500 |
| 2006/07/05 | 1,590 | 1,592 | 1,578 | 1,589 | 63,900 |
| 2006/07/04 | 1,590 | 1,600 | 1,589 | 1,593 | 71,800 |
| 2006/07/03 | 1,589 | 1,601 | 1,587 | 1,591 | 75,500 |
| 2006/06/30 | 1,572 | 1,595 | 1,572 | 1,580 | 67,600 |
| 2006/06/29 | 1,560 | 1,567 | 1,556 | 1,563 | 51,400 |
| 2006/06/28 | 1,552 | 1,567 | 1,551 | 1,557 | 52,600 |
| 2006/06/27 | 1,572 | 1,574 | 1,551 | 1,560 | 82,200 |
| 2006/06/26 | 1,583 | 1,583 | 1,514 | 1,526 | 90,500 |
| 2006/06/23 | 1,525 | 1,539 | 1,515 | 1,528 | 66,900 |
| 2006/06/22 | 1,548 | 1,550 | 1,533 | 1,550 | 37,400 |
| 2006/06/21 | 1,550 | 1,550 | 1,506 | 1,518 | 77,900 |
| 2006/06/20 | 1,540 | 1,571 | 1,538 | 1,539 | 28,900 |
| 2006/06/19 | 1,580 | 1,580 | 1,544 | 1,545 | 49,900 |
| 2006/06/16 | 1,545 | 1,565 | 1,535 | 1,550 | 78,500 |
| 2006/06/15 | 1,492 | 1,508 | 1,488 | 1,502 | 88,700 |
| 2006/06/14 | 1,462 | 1,476 | 1,450 | 1,455 | 124,400 |
| 2006/06/13 | 1,490 | 1,495 | 1,450 | 1,462 | 81,100 |
| 2006/06/12 | 1,508 | 1,510 | 1,485 | 1,507 | 108,900 |
| 2006/06/09 | 1,500 | 1,508 | 1,454 | 1,502 | 149,300 |
| 2006/06/08 | 1,550 | 1,551 | 1,501 | 1,509 | 91,500 |
| 2006/06/07 | 1,639 | 1,639 | 1,583 | 1,590 | 92,700 |
| 2006/06/06 | 1,650 | 1,651 | 1,632 | 1,638 | 34,700 |
| 2006/06/05 | 1,630 | 1,659 | 1,620 | 1,652 | 29,000 |
| 2006/06/02 | 1,650 | 1,654 | 1,599 | 1,654 | 106,600 |
| 2006/06/01 | 1,680 | 1,680 | 1,651 | 1,655 | 65,300 |
| 2006/05/31 | 1,654 | 1,679 | 1,647 | 1,675 | 67,400 |
| 2006/05/30 | 1,685 | 1,697 | 1,670 | 1,684 | 29,300 |
| 2006/05/29 | 1,720 | 1,720 | 1,680 | 1,692 | 87,100 |
| 2006/05/26 | 1,699 | 1,718 | 1,683 | 1,714 | 75,500 |
| 2006/05/25 | 1,686 | 1,689 | 1,657 | 1,674 | 61,700 |
| 2006/05/24 | 1,651 | 1,680 | 1,641 | 1,675 | 83,100 |
| 2006/05/23 | 1,666 | 1,679 | 1,630 | 1,651 | 78,000 |
| 2006/05/22 | 1,725 | 1,742 | 1,665 | 1,665 | 112,100 |
| 2006/05/19 | 1,721 | 1,727 | 1,682 | 1,726 | 138,200 |
| 2006/05/18 | 1,660 | 1,712 | 1,649 | 1,711 | 130,200 |
| 2006/05/17 | 1,653 | 1,681 | 1,653 | 1,680 | 109,200 |
| 2006/05/16 | 1,685 | 1,694 | 1,651 | 1,653 | 120,300 |
| 2006/05/15 | 1,680 | 1,690 | 1,663 | 1,683 | 116,500 |
| 2006/05/12 | 1,694 | 1,694 | 1,672 | 1,680 | 140,400 |
| 2006/05/11 | 1,730 | 1,731 | 1,691 | 1,694 | 153,300 |
| 2006/05/10 | 1,749 | 1,749 | 1,733 | 1,737 | 151,400 |
| 2006/05/09 | 1,741 | 1,750 | 1,738 | 1,740 | 50,000 |
| 2006/05/08 | 1,749 | 1,753 | 1,734 | 1,741 | 71,700 |
| 2006/05/02 | 1,719 | 1,747 | 1,717 | 1,726 | 74,700 |
| 2006/05/01 | 1,744 | 1,744 | 1,715 | 1,718 | 76,100 |
| 2006/04/28 | 1,727 | 1,736 | 1,705 | 1,714 | 155,200 |
| 2006/04/27 | 1,765 | 1,765 | 1,722 | 1,726 | 78,100 |
| 2006/04/26 | 1,753 | 1,753 | 1,722 | 1,742 | 172,300 |
| 2006/04/25 | 1,700 | 1,720 | 1,700 | 1,712 | 161,400 |
| 2006/04/24 | 1,770 | 1,770 | 1,660 | 1,684 | 361,700 |
| 2006/04/21 | 1,780 | 1,792 | 1,763 | 1,769 | 266,300 |
| 2006/04/20 | 1,888 | 1,893 | 1,795 | 1,804 | 243,200 |
| 2006/04/19 | 1,891 | 1,895 | 1,867 | 1,880 | 88,400 |
| 2006/04/18 | 1,835 | 1,871 | 1,820 | 1,865 | 98,600 |
| 2006/04/17 | 1,834 | 1,857 | 1,834 | 1,838 | 104,500 |
| 2006/04/14 | 1,879 | 1,879 | 1,834 | 1,837 | 157,200 |
| 2006/04/13 | 1,880 | 1,898 | 1,855 | 1,878 | 110,600 |
| 2006/04/12 | 1,900 | 1,900 | 1,857 | 1,860 | 142,200 |
| 2006/04/11 | 1,890 | 1,900 | 1,878 | 1,884 | 38,400 |
| 2006/04/10 | 1,909 | 1,909 | 1,885 | 1,905 | 51,300 |
| 2006/04/07 | 1,908 | 1,914 | 1,879 | 1,910 | 80,700 |
| 2006/04/06 | 1,902 | 1,920 | 1,891 | 1,908 | 75,300 |
| 2006/04/05 | 1,901 | 1,916 | 1,892 | 1,893 | 69,400 |
| 2006/04/04 | 1,896 | 1,926 | 1,889 | 1,910 | 118,000 |
| 2006/04/03 | 1,881 | 1,896 | 1,877 | 1,884 | 124,800 |
| 2006/03/31 | 1,880 | 1,894 | 1,873 | 1,873 | 103,000 |
| 2006/03/30 | 1,869 | 1,889 | 1,866 | 1,880 | 77,500 |
| 2006/03/29 | 1,847 | 1,864 | 1,829 | 1,850 | 86,700 |
| 2006/03/28 | 1,828 | 1,854 | 1,821 | 1,840 | 78,900 |
| 2006/03/27 | 1,835 | 1,840 | 1,819 | 1,831 | 81,300 |
| 2006/03/24 | 1,815 | 1,830 | 1,810 | 1,814 | 80,400 |
| 2006/03/23 | 1,828 | 1,830 | 1,816 | 1,817 | 75,100 |
| 2006/03/22 | 1,817 | 1,839 | 1,808 | 1,815 | 195,700 |
| 2006/03/20 | 1,810 | 1,832 | 1,804 | 1,813 | 200,100 |
| 2006/03/17 | 1,830 | 1,831 | 1,800 | 1,812 | 98,000 |
| 2006/03/16 | 1,840 | 1,844 | 1,780 | 1,810 | 174,800 |
| 2006/03/15 | 1,865 | 1,879 | 1,820 | 1,838 | 159,300 |
| 2006/03/14 | 1,895 | 1,897 | 1,852 | 1,869 | 132,800 |
| 2006/03/13 | 1,890 | 1,910 | 1,862 | 1,900 | 70,300 |
| 2006/03/10 | 1,883 | 1,934 | 1,880 | 1,886 | 132,600 |
| 2006/03/09 | 1,812 | 1,885 | 1,812 | 1,867 | 65,000 |
| 2006/03/08 | 1,832 | 1,837 | 1,805 | 1,811 | 65,100 |
| 2006/03/07 | 1,855 | 1,869 | 1,820 | 1,832 | 82,600 |
| 2006/03/06 | 1,879 | 1,888 | 1,841 | 1,856 | 80,400 |
| 2006/03/03 | 1,850 | 1,888 | 1,850 | 1,859 | 59,600 |
| 2006/03/02 | 1,915 | 1,951 | 1,890 | 1,899 | 291,600 |
| 2006/03/01 | 1,958 | 1,963 | 1,905 | 1,945 | 79,400 |
| 2006/02/28 | 1,990 | 1,999 | 1,950 | 1,978 | 87,400 |
| 2006/02/27 | 1,931 | 1,980 | 1,927 | 1,964 | 65,100 |
| 2006/02/24 | 1,912 | 1,936 | 1,894 | 1,923 | 44,500 |
| 2006/02/23 | 1,863 | 1,918 | 1,863 | 1,889 | 96,800 |
| 2006/02/22 | 1,882 | 1,884 | 1,860 | 1,862 | 65,900 |
| 2006/02/21 | 1,855 | 1,883 | 1,831 | 1,881 | 74,100 |
| 2006/02/20 | 1,863 | 1,894 | 1,832 | 1,869 | 67,100 |
| 2006/02/17 | 1,917 | 1,950 | 1,850 | 1,888 | 129,400 |
| 2006/02/16 | 1,920 | 1,945 | 1,903 | 1,930 | 83,400 |
| 2006/02/15 | 1,960 | 1,980 | 1,925 | 1,949 | 94,800 |
| 2006/02/14 | 1,946 | 1,970 | 1,885 | 1,960 | 85,000 |
| 2006/02/13 | 2,030 | 2,030 | 1,920 | 1,976 | 175,300 |
| 2006/02/10 | 2,050 | 2,065 | 2,005 | 2,025 | 80,300 |
| 2006/02/09 | 2,035 | 2,075 | 2,035 | 2,050 | 121,900 |
| 2006/02/08 | 2,100 | 2,100 | 2,000 | 2,015 | 113,100 |
| 2006/02/07 | 2,070 | 2,110 | 2,035 | 2,070 | 109,000 |
| 2006/02/06 | 2,035 | 2,065 | 2,010 | 2,060 | 134,400 |
| 2006/02/03 | 2,095 | 2,095 | 2,020 | 2,030 | 116,200 |
| 2006/02/02 | 2,135 | 2,135 | 2,065 | 2,080 | 124,300 |
| 2006/02/01 | 2,090 | 2,100 | 2,060 | 2,070 | 192,100 |
| 2006/01/31 | 2,115 | 2,115 | 2,045 | 2,050 | 192,800 |
| 2006/01/30 | 2,100 | 2,140 | 2,100 | 2,110 | 172,900 |
| 2006/01/27 | 2,000 | 2,075 | 2,000 | 2,065 | 137,500 |
| 2006/01/26 | 1,960 | 2,000 | 1,960 | 1,996 | 78,500 |
| 2006/01/25 | 2,025 | 2,030 | 1,954 | 1,954 | 135,800 |
| 2006/01/24 | 1,920 | 1,970 | 1,895 | 1,969 | 154,300 |
| 2006/01/23 | 1,881 | 1,988 | 1,865 | 1,920 | 205,800 |
| 2006/01/20 | 1,939 | 1,945 | 1,882 | 1,882 | 216,400 |
| 2006/01/19 | 1,920 | 2,055 | 1,916 | 1,939 | 363,900 |
| 2006/01/18 | 2,000 | 2,000 | 1,850 | 1,860 | 284,400 |
| 2006/01/17 | 2,000 | 2,060 | 1,981 | 2,010 | 182,600 |
| 2006/01/16 | 1,950 | 2,095 | 1,938 | 2,070 | 481,300 |
| 2006/01/13 | 1,900 | 1,918 | 1,894 | 1,911 | 124,600 |
| 2006/01/12 | 1,900 | 1,914 | 1,872 | 1,889 | 165,100 |
| 2006/01/11 | 1,850 | 1,894 | 1,850 | 1,889 | 187,100 |
| 2006/01/10 | 1,881 | 1,894 | 1,865 | 1,870 | 209,700 |
| 2006/01/06 | 1,890 | 1,915 | 1,885 | 1,894 | 172,100 |
| 2006/01/05 | 1,901 | 1,920 | 1,884 | 1,900 | 132,100 |
| 2006/01/04 | 1,900 | 1,903 | 1,890 | 1,894 | 69,600 |