エクシオグループ(1951)の株価時系列情報
エクシオグループ(1951)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 | 1,219 | 1,222 | 1,209 | 1,216 | 204,000 |
| 2006/12/28 | 1,230 | 1,232 | 1,207 | 1,228 | 394,000 |
| 2006/12/27 | 1,240 | 1,240 | 1,216 | 1,218 | 438,000 |
| 2006/12/26 | 1,224 | 1,245 | 1,210 | 1,239 | 567,000 |
| 2006/12/25 | 1,218 | 1,226 | 1,213 | 1,218 | 387,000 |
| 2006/12/22 | 1,216 | 1,222 | 1,211 | 1,216 | 425,000 |
| 2006/12/21 | 1,202 | 1,219 | 1,202 | 1,216 | 501,000 |
| 2006/12/20 | 1,208 | 1,216 | 1,197 | 1,209 | 538,000 |
| 2006/12/19 | 1,211 | 1,212 | 1,186 | 1,190 | 784,000 |
| 2006/12/18 | 1,218 | 1,229 | 1,209 | 1,216 | 954,000 |
| 2006/12/15 | 1,200 | 1,220 | 1,191 | 1,211 | 1,212,000 |
| 2006/12/14 | 1,178 | 1,195 | 1,170 | 1,191 | 917,000 |
| 2006/12/13 | 1,181 | 1,192 | 1,163 | 1,176 | 942,000 |
| 2006/12/12 | 1,184 | 1,196 | 1,177 | 1,184 | 1,270,000 |
| 2006/12/11 | 1,133 | 1,206 | 1,132 | 1,199 | 2,777,000 |
| 2006/12/08 | 1,100 | 1,133 | 1,080 | 1,120 | 1,109,000 |
| 2006/12/07 | 1,138 | 1,138 | 1,107 | 1,112 | 985,000 |
| 2006/12/06 | 1,125 | 1,140 | 1,118 | 1,133 | 1,541,000 |
| 2006/12/05 | 1,093 | 1,133 | 1,091 | 1,107 | 2,425,000 |
| 2006/12/04 | 1,069 | 1,070 | 1,056 | 1,069 | 792,000 |
| 2006/12/01 | 1,065 | 1,065 | 1,051 | 1,058 | 715,000 |
| 2006/11/30 | 1,055 | 1,060 | 1,047 | 1,060 | 931,000 |
| 2006/11/29 | 1,038 | 1,074 | 1,031 | 1,054 | 927,000 |
| 2006/11/28 | 1,000 | 1,029 | 992 | 1,025 | 500,000 |
| 2006/11/27 | 988 | 1,025 | 983 | 1,023 | 727,000 |
| 2006/11/24 | 999 | 1,001 | 974 | 988 | 748,000 |
| 2006/11/22 | 953 | 1,003 | 952 | 998 | 1,069,000 |
| 2006/11/21 | 949 | 967 | 940 | 943 | 540,000 |
| 2006/11/20 | 985 | 985 | 946 | 948 | 889,000 |
| 2006/11/17 | 1,029 | 1,029 | 987 | 988 | 1,190,000 |
| 2006/11/16 | 1,022 | 1,029 | 1,011 | 1,016 | 630,000 |
| 2006/11/15 | 1,043 | 1,043 | 1,013 | 1,024 | 1,310,000 |
| 2006/11/14 | 989 | 1,041 | 978 | 1,023 | 1,438,000 |
| 2006/11/13 | 1,013 | 1,018 | 977 | 980 | 1,267,000 |
| 2006/11/10 | 1,046 | 1,050 | 1,006 | 1,013 | 1,607,000 |
| 2006/11/09 | 1,085 | 1,091 | 1,043 | 1,046 | 874,000 |
| 2006/11/08 | 1,119 | 1,123 | 1,070 | 1,074 | 1,053,000 |
| 2006/11/07 | 1,150 | 1,150 | 1,115 | 1,139 | 643,000 |
| 2006/11/06 | 1,126 | 1,144 | 1,120 | 1,137 | 574,000 |
| 2006/11/02 | 1,120 | 1,132 | 1,111 | 1,123 | 927,000 |
| 2006/11/01 | 1,093 | 1,105 | 1,071 | 1,102 | 578,000 |
| 2006/10/31 | 1,097 | 1,097 | 1,083 | 1,091 | 564,000 |
| 2006/10/30 | 1,135 | 1,148 | 1,100 | 1,103 | 761,000 |
| 2006/10/27 | 1,142 | 1,148 | 1,130 | 1,136 | 370,000 |
| 2006/10/26 | 1,135 | 1,157 | 1,135 | 1,147 | 402,000 |
| 2006/10/25 | 1,153 | 1,166 | 1,135 | 1,138 | 564,000 |
| 2006/10/24 | 1,147 | 1,172 | 1,142 | 1,166 | 1,168,000 |
| 2006/10/23 | 1,117 | 1,126 | 1,112 | 1,121 | 690,000 |
| 2006/10/20 | 1,129 | 1,146 | 1,103 | 1,110 | 1,338,000 |
| 2006/10/19 | 1,150 | 1,160 | 1,133 | 1,149 | 1,513,000 |
| 2006/10/18 | 1,159 | 1,173 | 1,153 | 1,173 | 580,000 |
| 2006/10/17 | 1,174 | 1,183 | 1,155 | 1,166 | 801,000 |
| 2006/10/16 | 1,187 | 1,207 | 1,169 | 1,188 | 978,000 |
| 2006/10/13 | 1,160 | 1,194 | 1,159 | 1,190 | 878,000 |
| 2006/10/12 | 1,150 | 1,154 | 1,140 | 1,142 | 848,000 |
| 2006/10/11 | 1,195 | 1,207 | 1,166 | 1,166 | 335,000 |
| 2006/10/10 | 1,191 | 1,202 | 1,185 | 1,192 | 426,000 |
| 2006/10/06 | 1,220 | 1,220 | 1,193 | 1,211 | 520,000 |
| 2006/10/05 | 1,225 | 1,239 | 1,215 | 1,232 | 738,000 |
| 2006/10/04 | 1,213 | 1,220 | 1,192 | 1,195 | 453,000 |
| 2006/10/03 | 1,225 | 1,227 | 1,206 | 1,213 | 704,000 |
| 2006/10/02 | 1,249 | 1,257 | 1,240 | 1,243 | 308,000 |
| 2006/09/29 | 1,237 | 1,238 | 1,224 | 1,234 | 326,000 |
| 2006/09/28 | 1,234 | 1,239 | 1,220 | 1,238 | 283,000 |
| 2006/09/27 | 1,218 | 1,238 | 1,215 | 1,235 | 306,000 |
| 2006/09/26 | 1,204 | 1,214 | 1,189 | 1,209 | 316,000 |
| 2006/09/25 | 1,200 | 1,207 | 1,165 | 1,193 | 859,000 |
| 2006/09/22 | 1,230 | 1,242 | 1,221 | 1,240 | 354,000 |
| 2006/09/21 | 1,256 | 1,260 | 1,220 | 1,250 | 326,000 |
| 2006/09/20 | 1,254 | 1,266 | 1,240 | 1,241 | 632,000 |
| 2006/09/19 | 1,240 | 1,273 | 1,240 | 1,269 | 621,000 |
| 2006/09/15 | 1,241 | 1,244 | 1,218 | 1,229 | 166,000 |
| 2006/09/14 | 1,227 | 1,240 | 1,213 | 1,236 | 375,000 |
| 2006/09/13 | 1,256 | 1,267 | 1,225 | 1,228 | 399,000 |
| 2006/09/12 | 1,283 | 1,283 | 1,226 | 1,237 | 728,000 |
| 2006/09/11 | 1,319 | 1,319 | 1,286 | 1,287 | 434,000 |
| 2006/09/08 | 1,277 | 1,310 | 1,272 | 1,308 | 440,000 |
| 2006/09/07 | 1,291 | 1,291 | 1,275 | 1,276 | 259,000 |
| 2006/09/06 | 1,312 | 1,322 | 1,303 | 1,304 | 414,000 |
| 2006/09/05 | 1,297 | 1,303 | 1,294 | 1,303 | 203,000 |
| 2006/09/04 | 1,285 | 1,307 | 1,282 | 1,288 | 268,000 |
| 2006/09/01 | 1,272 | 1,277 | 1,265 | 1,268 | 166,000 |
| 2006/08/31 | 1,251 | 1,284 | 1,247 | 1,278 | 418,000 |
| 2006/08/30 | 1,270 | 1,271 | 1,250 | 1,252 | 277,000 |
| 2006/08/29 | 1,277 | 1,289 | 1,267 | 1,272 | 100,000 |
| 2006/08/28 | 1,282 | 1,288 | 1,262 | 1,268 | 369,000 |
| 2006/08/25 | 1,311 | 1,327 | 1,290 | 1,293 | 583,000 |
| 2006/08/24 | 1,325 | 1,325 | 1,313 | 1,316 | 368,000 |
| 2006/08/23 | 1,341 | 1,341 | 1,309 | 1,332 | 607,000 |
| 2006/08/22 | 1,321 | 1,354 | 1,312 | 1,340 | 900,000 |
| 2006/08/21 | 1,360 | 1,360 | 1,332 | 1,341 | 312,000 |
| 2006/08/18 | 1,350 | 1,370 | 1,342 | 1,360 | 506,000 |
| 2006/08/17 | 1,369 | 1,377 | 1,350 | 1,352 | 498,000 |
| 2006/08/16 | 1,357 | 1,367 | 1,335 | 1,355 | 728,000 |
| 2006/08/15 | 1,305 | 1,333 | 1,301 | 1,318 | 662,000 |
| 2006/08/14 | 1,272 | 1,279 | 1,258 | 1,278 | 157,000 |
| 2006/08/11 | 1,263 | 1,272 | 1,243 | 1,253 | 306,000 |
| 2006/08/10 | 1,242 | 1,273 | 1,242 | 1,265 | 554,000 |
| 2006/08/09 | 1,220 | 1,255 | 1,207 | 1,252 | 549,000 |
| 2006/08/08 | 1,241 | 1,243 | 1,214 | 1,240 | 696,000 |
| 2006/08/07 | 1,288 | 1,302 | 1,246 | 1,249 | 520,000 |
| 2006/08/04 | 1,297 | 1,303 | 1,272 | 1,278 | 527,000 |
| 2006/08/03 | 1,328 | 1,328 | 1,283 | 1,293 | 478,000 |
| 2006/08/02 | 1,275 | 1,328 | 1,265 | 1,310 | 931,000 |
| 2006/08/01 | 1,273 | 1,288 | 1,265 | 1,268 | 364,000 |
| 2006/07/31 | 1,230 | 1,284 | 1,230 | 1,258 | 703,000 |
| 2006/07/28 | 1,196 | 1,224 | 1,175 | 1,219 | 467,000 |
| 2006/07/27 | 1,186 | 1,207 | 1,165 | 1,198 | 435,000 |
| 2006/07/26 | 1,230 | 1,239 | 1,200 | 1,205 | 361,000 |
| 2006/07/25 | 1,258 | 1,274 | 1,224 | 1,227 | 490,000 |
| 2006/07/24 | 1,270 | 1,270 | 1,244 | 1,255 | 274,000 |
| 2006/07/21 | 1,299 | 1,299 | 1,257 | 1,280 | 527,000 |
| 2006/07/20 | 1,300 | 1,316 | 1,277 | 1,302 | 838,000 |
| 2006/07/19 | 1,229 | 1,265 | 1,219 | 1,256 | 1,026,000 |
| 2006/07/18 | 1,289 | 1,290 | 1,216 | 1,222 | 882,000 |
| 2006/07/14 | 1,322 | 1,332 | 1,304 | 1,312 | 1,881,000 |
| 2006/07/13 | 1,424 | 1,450 | 1,411 | 1,422 | 313,000 |
| 2006/07/12 | 1,480 | 1,480 | 1,428 | 1,444 | 356,000 |
| 2006/07/11 | 1,474 | 1,491 | 1,463 | 1,483 | 529,000 |
| 2006/07/10 | 1,457 | 1,470 | 1,420 | 1,462 | 433,000 |
| 2006/07/07 | 1,450 | 1,453 | 1,432 | 1,449 | 354,000 |
| 2006/07/06 | 1,439 | 1,440 | 1,418 | 1,430 | 409,000 |
| 2006/07/05 | 1,446 | 1,470 | 1,446 | 1,457 | 348,000 |
| 2006/07/04 | 1,506 | 1,506 | 1,484 | 1,486 | 226,000 |
| 2006/07/03 | 1,492 | 1,526 | 1,492 | 1,506 | 513,000 |
| 2006/06/30 | 1,483 | 1,485 | 1,453 | 1,478 | 400,000 |
| 2006/06/29 | 1,423 | 1,451 | 1,412 | 1,449 | 321,000 |
| 2006/06/28 | 1,418 | 1,445 | 1,418 | 1,439 | 388,000 |
| 2006/06/27 | 1,464 | 1,471 | 1,442 | 1,462 | 326,000 |
| 2006/06/26 | 1,454 | 1,479 | 1,433 | 1,475 | 459,000 |
| 2006/06/23 | 1,428 | 1,473 | 1,424 | 1,472 | 438,000 |
| 2006/06/22 | 1,401 | 1,445 | 1,401 | 1,445 | 436,000 |
| 2006/06/21 | 1,399 | 1,399 | 1,377 | 1,394 | 431,000 |
| 2006/06/20 | 1,410 | 1,417 | 1,391 | 1,398 | 497,000 |
| 2006/06/19 | 1,380 | 1,434 | 1,380 | 1,419 | 696,000 |
| 2006/06/16 | 1,362 | 1,390 | 1,346 | 1,376 | 558,000 |
| 2006/06/15 | 1,302 | 1,345 | 1,302 | 1,335 | 742,000 |
| 2006/06/14 | 1,299 | 1,327 | 1,290 | 1,303 | 559,000 |
| 2006/06/13 | 1,326 | 1,383 | 1,320 | 1,324 | 483,000 |
| 2006/06/12 | 1,313 | 1,348 | 1,301 | 1,346 | 436,000 |
| 2006/06/09 | 1,317 | 1,378 | 1,300 | 1,351 | 1,143,000 |
| 2006/06/08 | 1,300 | 1,301 | 1,256 | 1,277 | 1,051,000 |
| 2006/06/07 | 1,388 | 1,399 | 1,352 | 1,356 | 360,000 |
| 2006/06/06 | 1,388 | 1,430 | 1,381 | 1,399 | 527,000 |
| 2006/06/05 | 1,432 | 1,432 | 1,403 | 1,408 | 253,000 |
| 2006/06/02 | 1,425 | 1,440 | 1,376 | 1,439 | 394,000 |
| 2006/06/01 | 1,448 | 1,448 | 1,416 | 1,428 | 532,000 |
| 2006/05/31 | 1,437 | 1,447 | 1,420 | 1,429 | 420,000 |
| 2006/05/30 | 1,494 | 1,494 | 1,472 | 1,477 | 348,000 |
| 2006/05/29 | 1,481 | 1,490 | 1,460 | 1,483 | 464,000 |
| 2006/05/26 | 1,431 | 1,466 | 1,431 | 1,458 | 470,000 |
| 2006/05/25 | 1,433 | 1,450 | 1,422 | 1,428 | 238,000 |
| 2006/05/24 | 1,421 | 1,430 | 1,390 | 1,420 | 543,000 |
| 2006/05/23 | 1,417 | 1,458 | 1,406 | 1,415 | 515,000 |
| 2006/05/22 | 1,541 | 1,541 | 1,435 | 1,437 | 1,180,000 |
| 2006/05/19 | 1,525 | 1,536 | 1,506 | 1,535 | 845,000 |
| 2006/05/18 | 1,481 | 1,545 | 1,468 | 1,545 | 1,441,000 |
| 2006/05/17 | 1,461 | 1,492 | 1,454 | 1,481 | 1,045,000 |
| 2006/05/16 | 1,479 | 1,528 | 1,478 | 1,498 | 1,752,000 |
| 2006/05/15 | 1,410 | 1,465 | 1,406 | 1,465 | 1,010,000 |
| 2006/05/12 | 1,371 | 1,450 | 1,332 | 1,435 | 803,000 |
| 2006/05/11 | 1,417 | 1,425 | 1,387 | 1,388 | 309,000 |
| 2006/05/10 | 1,440 | 1,443 | 1,411 | 1,416 | 340,000 |
| 2006/05/09 | 1,475 | 1,475 | 1,436 | 1,442 | 318,000 |
| 2006/05/08 | 1,441 | 1,487 | 1,427 | 1,476 | 773,000 |
| 2006/05/02 | 1,419 | 1,420 | 1,396 | 1,411 | 293,000 |
| 2006/05/01 | 1,423 | 1,427 | 1,410 | 1,419 | 345,000 |
| 2006/04/28 | 1,432 | 1,433 | 1,377 | 1,422 | 455,000 |
| 2006/04/27 | 1,425 | 1,428 | 1,412 | 1,412 | 321,000 |
| 2006/04/26 | 1,435 | 1,439 | 1,412 | 1,425 | 346,000 |
| 2006/04/25 | 1,405 | 1,423 | 1,399 | 1,407 | 468,000 |
| 2006/04/24 | 1,447 | 1,447 | 1,383 | 1,404 | 608,000 |
| 2006/04/21 | 1,451 | 1,484 | 1,440 | 1,459 | 569,000 |
| 2006/04/20 | 1,462 | 1,480 | 1,441 | 1,451 | 271,000 |
| 2006/04/19 | 1,499 | 1,499 | 1,461 | 1,462 | 424,000 |
| 2006/04/18 | 1,450 | 1,467 | 1,432 | 1,466 | 350,000 |
| 2006/04/17 | 1,496 | 1,496 | 1,451 | 1,456 | 270,000 |
| 2006/04/14 | 1,519 | 1,525 | 1,492 | 1,496 | 149,000 |
| 2006/04/13 | 1,505 | 1,516 | 1,490 | 1,505 | 259,000 |
| 2006/04/12 | 1,528 | 1,537 | 1,515 | 1,515 | 222,000 |
| 2006/04/11 | 1,524 | 1,543 | 1,524 | 1,535 | 246,000 |
| 2006/04/10 | 1,536 | 1,536 | 1,519 | 1,524 | 200,000 |
| 2006/04/07 | 1,557 | 1,561 | 1,520 | 1,543 | 328,000 |
| 2006/04/06 | 1,551 | 1,569 | 1,551 | 1,558 | 143,000 |
| 2006/04/05 | 1,575 | 1,579 | 1,541 | 1,550 | 415,000 |
| 2006/04/04 | 1,597 | 1,597 | 1,550 | 1,559 | 602,000 |
| 2006/04/03 | 1,549 | 1,572 | 1,543 | 1,557 | 392,000 |
| 2006/03/31 | 1,540 | 1,550 | 1,520 | 1,528 | 357,000 |
| 2006/03/30 | 1,536 | 1,536 | 1,519 | 1,527 | 248,000 |
| 2006/03/29 | 1,515 | 1,532 | 1,500 | 1,532 | 215,000 |
| 2006/03/28 | 1,500 | 1,515 | 1,498 | 1,510 | 114,000 |
| 2006/03/27 | 1,510 | 1,520 | 1,488 | 1,510 | 337,000 |
| 2006/03/24 | 1,502 | 1,508 | 1,483 | 1,486 | 314,000 |
| 2006/03/23 | 1,499 | 1,515 | 1,475 | 1,479 | 327,000 |
| 2006/03/22 | 1,501 | 1,505 | 1,489 | 1,498 | 211,000 |
| 2006/03/20 | 1,478 | 1,508 | 1,462 | 1,499 | 359,000 |
| 2006/03/17 | 1,463 | 1,472 | 1,444 | 1,464 | 239,000 |
| 2006/03/16 | 1,488 | 1,490 | 1,435 | 1,443 | 338,000 |
| 2006/03/15 | 1,489 | 1,497 | 1,477 | 1,487 | 292,000 |
| 2006/03/14 | 1,481 | 1,489 | 1,471 | 1,477 | 270,000 |
| 2006/03/13 | 1,490 | 1,491 | 1,475 | 1,490 | 246,000 |
| 2006/03/10 | 1,447 | 1,495 | 1,445 | 1,451 | 758,000 |
| 2006/03/09 | 1,438 | 1,462 | 1,425 | 1,462 | 700,000 |
| 2006/03/08 | 1,383 | 1,414 | 1,382 | 1,409 | 666,000 |
| 2006/03/07 | 1,377 | 1,401 | 1,375 | 1,387 | 579,000 |
| 2006/03/06 | 1,394 | 1,402 | 1,354 | 1,363 | 915,000 |
| 2006/03/03 | 1,425 | 1,425 | 1,402 | 1,408 | 448,000 |
| 2006/03/02 | 1,489 | 1,497 | 1,440 | 1,445 | 506,000 |
| 2006/03/01 | 1,512 | 1,530 | 1,467 | 1,477 | 775,000 |
| 2006/02/28 | 1,510 | 1,525 | 1,477 | 1,509 | 424,000 |
| 2006/02/27 | 1,511 | 1,528 | 1,491 | 1,491 | 525,000 |
| 2006/02/24 | 1,535 | 1,547 | 1,516 | 1,541 | 549,000 |
| 2006/02/23 | 1,523 | 1,548 | 1,505 | 1,513 | 430,000 |
| 2006/02/22 | 1,475 | 1,524 | 1,468 | 1,522 | 850,000 |
| 2006/02/21 | 1,365 | 1,455 | 1,365 | 1,436 | 622,000 |
| 2006/02/20 | 1,411 | 1,440 | 1,347 | 1,362 | 536,000 |
| 2006/02/17 | 1,497 | 1,527 | 1,386 | 1,443 | 462,000 |
| 2006/02/16 | 1,522 | 1,530 | 1,480 | 1,494 | 530,000 |
| 2006/02/15 | 1,610 | 1,650 | 1,526 | 1,540 | 419,000 |
| 2006/02/14 | 1,536 | 1,582 | 1,505 | 1,551 | 547,000 |
| 2006/02/13 | 1,562 | 1,580 | 1,522 | 1,536 | 501,000 |
| 2006/02/10 | 1,656 | 1,670 | 1,561 | 1,602 | 494,000 |
| 2006/02/09 | 1,711 | 1,723 | 1,654 | 1,666 | 254,000 |
| 2006/02/08 | 1,739 | 1,739 | 1,681 | 1,681 | 324,000 |
| 2006/02/07 | 1,700 | 1,746 | 1,695 | 1,744 | 630,000 |
| 2006/02/06 | 1,664 | 1,675 | 1,645 | 1,675 | 359,000 |
| 2006/02/03 | 1,655 | 1,678 | 1,641 | 1,651 | 368,000 |
| 2006/02/02 | 1,645 | 1,696 | 1,642 | 1,693 | 304,000 |
| 2006/02/01 | 1,628 | 1,652 | 1,609 | 1,620 | 382,000 |
| 2006/01/31 | 1,657 | 1,690 | 1,641 | 1,658 | 385,000 |
| 2006/01/30 | 1,695 | 1,746 | 1,661 | 1,670 | 683,000 |
| 2006/01/27 | 1,650 | 1,688 | 1,650 | 1,679 | 454,000 |
| 2006/01/26 | 1,610 | 1,630 | 1,596 | 1,615 | 526,000 |
| 2006/01/25 | 1,515 | 1,566 | 1,500 | 1,550 | 373,000 |
| 2006/01/24 | 1,468 | 1,515 | 1,468 | 1,502 | 312,000 |
| 2006/01/23 | 1,475 | 1,520 | 1,426 | 1,466 | 319,000 |
| 2006/01/20 | 1,509 | 1,550 | 1,475 | 1,487 | 460,000 |
| 2006/01/19 | 1,434 | 1,530 | 1,417 | 1,508 | 696,000 |
| 2006/01/18 | 1,519 | 1,536 | 1,450 | 1,474 | 469,000 |
| 2006/01/17 | 1,605 | 1,663 | 1,590 | 1,590 | 418,000 |
| 2006/01/16 | 1,673 | 1,681 | 1,632 | 1,651 | 384,000 |
| 2006/01/13 | 1,623 | 1,700 | 1,615 | 1,696 | 544,000 |
| 2006/01/12 | 1,610 | 1,622 | 1,591 | 1,618 | 290,000 |
| 2006/01/11 | 1,580 | 1,609 | 1,571 | 1,609 | 246,000 |
| 2006/01/10 | 1,600 | 1,609 | 1,578 | 1,593 | 486,000 |
| 2006/01/06 | 1,591 | 1,610 | 1,590 | 1,598 | 231,000 |
| 2006/01/05 | 1,612 | 1,615 | 1,563 | 1,587 | 385,000 |
| 2006/01/04 | 1,569 | 1,599 | 1,552 | 1,590 | 185,000 |