明治ホールディングス(2269)の株価時系列情報
明治ホールディングス(2269)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 | 3,790 | 3,790 | 3,735 | 3,740 | 153,800 |
| 2012/12/27 | 3,780 | 3,800 | 3,760 | 3,785 | 193,000 |
| 2012/12/26 | 3,770 | 3,775 | 3,695 | 3,770 | 193,000 |
| 2012/12/25 | 3,795 | 3,795 | 3,730 | 3,750 | 222,100 |
| 2012/12/21 | 3,775 | 3,775 | 3,715 | 3,755 | 331,000 |
| 2012/12/20 | 3,670 | 3,775 | 3,670 | 3,755 | 495,300 |
| 2012/12/19 | 3,650 | 3,655 | 3,625 | 3,655 | 255,300 |
| 2012/12/18 | 3,640 | 3,660 | 3,620 | 3,645 | 171,900 |
| 2012/12/17 | 3,665 | 3,670 | 3,620 | 3,630 | 243,400 |
| 2012/12/14 | 3,625 | 3,675 | 3,625 | 3,645 | 461,300 |
| 2012/12/13 | 3,685 | 3,685 | 3,625 | 3,640 | 233,800 |
| 2012/12/12 | 3,690 | 3,705 | 3,655 | 3,660 | 155,100 |
| 2012/12/11 | 3,685 | 3,700 | 3,680 | 3,685 | 253,700 |
| 2012/12/10 | 3,650 | 3,670 | 3,640 | 3,665 | 130,700 |
| 2012/12/07 | 3,655 | 3,670 | 3,615 | 3,635 | 230,200 |
| 2012/12/06 | 3,655 | 3,670 | 3,630 | 3,650 | 188,100 |
| 2012/12/05 | 3,625 | 3,680 | 3,625 | 3,655 | 138,800 |
| 2012/12/04 | 3,630 | 3,675 | 3,600 | 3,650 | 164,900 |
| 2012/12/03 | 3,665 | 3,670 | 3,645 | 3,655 | 188,600 |
| 2012/11/30 | 3,695 | 3,705 | 3,655 | 3,665 | 253,100 |
| 2012/11/29 | 3,695 | 3,710 | 3,680 | 3,700 | 182,600 |
| 2012/11/28 | 3,675 | 3,715 | 3,675 | 3,675 | 156,200 |
| 2012/11/27 | 3,655 | 3,695 | 3,645 | 3,690 | 208,900 |
| 2012/11/26 | 3,620 | 3,665 | 3,590 | 3,645 | 225,100 |
| 2012/11/22 | 3,670 | 3,675 | 3,535 | 3,585 | 331,400 |
| 2012/11/21 | 3,645 | 3,665 | 3,620 | 3,665 | 173,100 |
| 2012/11/20 | 3,635 | 3,645 | 3,610 | 3,630 | 99,400 |
| 2012/11/19 | 3,595 | 3,625 | 3,595 | 3,615 | 114,000 |
| 2012/11/16 | 3,575 | 3,585 | 3,530 | 3,565 | 152,000 |
| 2012/11/15 | 3,615 | 3,615 | 3,570 | 3,580 | 138,500 |
| 2012/11/14 | 3,600 | 3,630 | 3,585 | 3,620 | 131,800 |
| 2012/11/13 | 3,545 | 3,580 | 3,535 | 3,575 | 133,300 |
| 2012/11/12 | 3,560 | 3,565 | 3,515 | 3,520 | 76,300 |
| 2012/11/09 | 3,585 | 3,590 | 3,570 | 3,570 | 95,100 |
| 2012/11/08 | 3,655 | 3,655 | 3,595 | 3,605 | 95,600 |
| 2012/11/07 | 3,730 | 3,735 | 3,650 | 3,665 | 143,000 |
| 2012/11/06 | 3,710 | 3,725 | 3,685 | 3,725 | 87,500 |
| 2012/11/05 | 3,650 | 3,715 | 3,640 | 3,700 | 125,400 |
| 2012/11/02 | 3,670 | 3,680 | 3,650 | 3,665 | 140,600 |
| 2012/11/01 | 3,665 | 3,670 | 3,635 | 3,655 | 132,200 |
| 2012/10/31 | 3,670 | 3,685 | 3,640 | 3,655 | 148,900 |
| 2012/10/30 | 3,705 | 3,730 | 3,670 | 3,670 | 139,900 |
| 2012/10/29 | 3,710 | 3,720 | 3,675 | 3,690 | 95,400 |
| 2012/10/26 | 3,715 | 3,730 | 3,695 | 3,695 | 96,400 |
| 2012/10/25 | 3,700 | 3,705 | 3,675 | 3,700 | 149,300 |
| 2012/10/24 | 3,680 | 3,705 | 3,675 | 3,685 | 122,800 |
| 2012/10/23 | 3,710 | 3,725 | 3,675 | 3,690 | 166,600 |
| 2012/10/22 | 3,700 | 3,730 | 3,685 | 3,705 | 147,700 |
| 2012/10/19 | 3,715 | 3,730 | 3,695 | 3,710 | 146,500 |
| 2012/10/18 | 3,725 | 3,745 | 3,700 | 3,735 | 164,600 |
| 2012/10/17 | 3,690 | 3,705 | 3,670 | 3,700 | 180,700 |
| 2012/10/16 | 3,695 | 3,705 | 3,655 | 3,680 | 133,500 |
| 2012/10/15 | 3,695 | 3,730 | 3,685 | 3,700 | 316,000 |
| 2012/10/12 | 3,635 | 3,700 | 3,635 | 3,670 | 357,500 |
| 2012/10/11 | 3,565 | 3,640 | 3,560 | 3,610 | 304,100 |
| 2012/10/10 | 3,650 | 3,660 | 3,595 | 3,600 | 163,600 |
| 2012/10/09 | 3,670 | 3,715 | 3,665 | 3,670 | 124,200 |
| 2012/10/05 | 3,710 | 3,745 | 3,660 | 3,670 | 315,100 |
| 2012/10/04 | 3,735 | 3,740 | 3,690 | 3,700 | 237,700 |
| 2012/10/03 | 3,790 | 3,790 | 3,745 | 3,745 | 148,900 |
| 2012/10/02 | 3,810 | 3,830 | 3,785 | 3,795 | 128,200 |
| 2012/10/01 | 3,835 | 3,845 | 3,790 | 3,815 | 176,400 |
| 2012/09/28 | 3,890 | 3,900 | 3,835 | 3,875 | 218,300 |
| 2012/09/27 | 3,845 | 3,895 | 3,815 | 3,885 | 167,800 |
| 2012/09/26 | 3,800 | 3,855 | 3,785 | 3,845 | 210,000 |
| 2012/09/25 | 3,905 | 3,905 | 3,835 | 3,880 | 266,100 |
| 2012/09/24 | 3,760 | 3,860 | 3,755 | 3,860 | 294,600 |
| 2012/09/21 | 3,725 | 3,765 | 3,725 | 3,750 | 161,400 |
| 2012/09/20 | 3,740 | 3,740 | 3,690 | 3,700 | 323,700 |
| 2012/09/19 | 3,760 | 3,760 | 3,730 | 3,740 | 245,600 |
| 2012/09/18 | 3,830 | 3,835 | 3,760 | 3,760 | 213,300 |
| 2012/09/14 | 3,805 | 3,830 | 3,780 | 3,830 | 462,400 |
| 2012/09/13 | 3,800 | 3,820 | 3,770 | 3,780 | 247,300 |
| 2012/09/12 | 3,710 | 3,825 | 3,700 | 3,825 | 404,200 |
| 2012/09/11 | 3,665 | 3,690 | 3,650 | 3,670 | 120,700 |
| 2012/09/10 | 3,690 | 3,720 | 3,680 | 3,685 | 237,100 |
| 2012/09/07 | 3,695 | 3,695 | 3,650 | 3,685 | 304,400 |
| 2012/09/06 | 3,675 | 3,685 | 3,630 | 3,650 | 174,600 |
| 2012/09/05 | 3,620 | 3,665 | 3,610 | 3,665 | 180,400 |
| 2012/09/04 | 3,635 | 3,635 | 3,605 | 3,610 | 110,400 |
| 2012/09/03 | 3,670 | 3,700 | 3,650 | 3,650 | 189,700 |
| 2012/08/31 | 3,645 | 3,685 | 3,645 | 3,650 | 144,400 |
| 2012/08/30 | 3,705 | 3,705 | 3,660 | 3,695 | 122,700 |
| 2012/08/29 | 3,685 | 3,710 | 3,670 | 3,710 | 149,100 |
| 2012/08/28 | 3,700 | 3,705 | 3,660 | 3,670 | 154,000 |
| 2012/08/27 | 3,685 | 3,715 | 3,670 | 3,695 | 151,100 |
| 2012/08/24 | 3,665 | 3,685 | 3,650 | 3,665 | 192,400 |
| 2012/08/23 | 3,635 | 3,665 | 3,630 | 3,660 | 172,200 |
| 2012/08/22 | 3,615 | 3,640 | 3,605 | 3,640 | 156,000 |
| 2012/08/21 | 3,590 | 3,625 | 3,570 | 3,605 | 105,900 |
| 2012/08/20 | 3,585 | 3,600 | 3,570 | 3,585 | 53,400 |
| 2012/08/17 | 3,585 | 3,600 | 3,580 | 3,590 | 84,400 |
| 2012/08/16 | 3,580 | 3,600 | 3,565 | 3,595 | 108,700 |
| 2012/08/15 | 3,570 | 3,585 | 3,560 | 3,565 | 131,000 |
| 2012/08/14 | 3,505 | 3,570 | 3,505 | 3,565 | 252,600 |
| 2012/08/13 | 3,460 | 3,495 | 3,440 | 3,485 | 110,800 |
| 2012/08/10 | 3,485 | 3,510 | 3,465 | 3,470 | 152,400 |
| 2012/08/09 | 3,500 | 3,505 | 3,480 | 3,500 | 159,100 |
| 2012/08/08 | 3,500 | 3,540 | 3,485 | 3,505 | 252,000 |
| 2012/08/07 | 3,490 | 3,510 | 3,490 | 3,495 | 111,500 |
| 2012/08/06 | 3,500 | 3,535 | 3,480 | 3,505 | 215,800 |
| 2012/08/03 | 3,485 | 3,505 | 3,465 | 3,475 | 172,500 |
| 2012/08/02 | 3,535 | 3,565 | 3,515 | 3,515 | 169,900 |
| 2012/08/01 | 3,550 | 3,570 | 3,540 | 3,545 | 156,400 |
| 2012/07/31 | 3,570 | 3,595 | 3,570 | 3,580 | 163,700 |
| 2012/07/30 | 3,590 | 3,590 | 3,545 | 3,585 | 166,900 |
| 2012/07/27 | 3,560 | 3,595 | 3,560 | 3,585 | 108,500 |
| 2012/07/26 | 3,570 | 3,575 | 3,525 | 3,575 | 170,800 |
| 2012/07/25 | 3,570 | 3,590 | 3,545 | 3,565 | 263,400 |
| 2012/07/24 | 3,540 | 3,575 | 3,530 | 3,570 | 159,200 |
| 2012/07/23 | 3,555 | 3,565 | 3,520 | 3,520 | 177,400 |
| 2012/07/20 | 3,580 | 3,595 | 3,555 | 3,565 | 192,300 |
| 2012/07/19 | 3,625 | 3,645 | 3,580 | 3,590 | 133,600 |
| 2012/07/18 | 3,600 | 3,620 | 3,585 | 3,610 | 154,000 |
| 2012/07/17 | 3,580 | 3,610 | 3,565 | 3,595 | 122,700 |
| 2012/07/13 | 3,565 | 3,600 | 3,565 | 3,575 | 153,500 |
| 2012/07/12 | 3,610 | 3,610 | 3,575 | 3,580 | 112,300 |
| 2012/07/11 | 3,600 | 3,610 | 3,585 | 3,610 | 76,000 |
| 2012/07/10 | 3,610 | 3,630 | 3,595 | 3,605 | 138,600 |
| 2012/07/09 | 3,570 | 3,605 | 3,555 | 3,605 | 87,800 |
| 2012/07/06 | 3,605 | 3,625 | 3,570 | 3,585 | 112,400 |
| 2012/07/05 | 3,620 | 3,640 | 3,585 | 3,595 | 173,800 |
| 2012/07/04 | 3,620 | 3,640 | 3,600 | 3,630 | 170,500 |
| 2012/07/03 | 3,620 | 3,630 | 3,595 | 3,615 | 197,300 |
| 2012/07/02 | 3,660 | 3,660 | 3,585 | 3,615 | 157,900 |
| 2012/06/29 | 3,535 | 3,670 | 3,520 | 3,655 | 408,000 |
| 2012/06/28 | 3,485 | 3,520 | 3,485 | 3,515 | 141,300 |
| 2012/06/27 | 3,460 | 3,475 | 3,440 | 3,475 | 119,800 |
| 2012/06/26 | 3,455 | 3,475 | 3,435 | 3,460 | 183,300 |
| 2012/06/25 | 3,455 | 3,470 | 3,435 | 3,450 | 121,300 |
| 2012/06/22 | 3,440 | 3,465 | 3,425 | 3,455 | 95,200 |
| 2012/06/21 | 3,445 | 3,475 | 3,440 | 3,470 | 125,600 |
| 2012/06/20 | 3,415 | 3,460 | 3,415 | 3,460 | 158,500 |
| 2012/06/19 | 3,420 | 3,440 | 3,385 | 3,395 | 163,300 |
| 2012/06/18 | 3,405 | 3,425 | 3,395 | 3,415 | 134,900 |
| 2012/06/15 | 3,410 | 3,425 | 3,360 | 3,380 | 281,800 |
| 2012/06/14 | 3,405 | 3,420 | 3,390 | 3,410 | 138,900 |
| 2012/06/13 | 3,355 | 3,420 | 3,355 | 3,410 | 141,500 |
| 2012/06/12 | 3,365 | 3,370 | 3,340 | 3,355 | 175,200 |
| 2012/06/11 | 3,435 | 3,450 | 3,400 | 3,405 | 153,200 |
| 2012/06/08 | 3,440 | 3,440 | 3,385 | 3,420 | 481,800 |
| 2012/06/07 | 3,365 | 3,435 | 3,360 | 3,430 | 356,300 |
| 2012/06/06 | 3,370 | 3,395 | 3,325 | 3,330 | 269,900 |
| 2012/06/05 | 3,295 | 3,370 | 3,285 | 3,370 | 393,500 |
| 2012/06/04 | 3,200 | 3,285 | 3,190 | 3,280 | 229,800 |
| 2012/06/01 | 3,245 | 3,250 | 3,210 | 3,235 | 170,500 |
| 2012/05/31 | 3,150 | 3,275 | 3,150 | 3,265 | 694,100 |
| 2012/05/30 | 3,180 | 3,195 | 3,150 | 3,175 | 233,500 |
| 2012/05/29 | 3,215 | 3,220 | 3,175 | 3,200 | 206,600 |
| 2012/05/28 | 3,245 | 3,255 | 3,190 | 3,190 | 117,600 |
| 2012/05/25 | 3,200 | 3,265 | 3,200 | 3,230 | 234,800 |
| 2012/05/24 | 3,215 | 3,230 | 3,185 | 3,195 | 219,400 |
| 2012/05/23 | 3,260 | 3,270 | 3,200 | 3,210 | 192,500 |
| 2012/05/22 | 3,285 | 3,315 | 3,250 | 3,255 | 134,800 |
| 2012/05/21 | 3,250 | 3,280 | 3,235 | 3,260 | 165,100 |
| 2012/05/18 | 3,265 | 3,295 | 3,240 | 3,255 | 194,700 |
| 2012/05/17 | 3,355 | 3,355 | 3,280 | 3,300 | 232,600 |
| 2012/05/16 | 3,480 | 3,480 | 3,265 | 3,340 | 560,400 |
| 2012/05/15 | 3,500 | 3,540 | 3,450 | 3,510 | 293,200 |
| 2012/05/14 | 3,405 | 3,420 | 3,375 | 3,385 | 97,500 |
| 2012/05/11 | 3,445 | 3,475 | 3,405 | 3,405 | 163,400 |
| 2012/05/10 | 3,450 | 3,480 | 3,445 | 3,465 | 120,000 |
| 2012/05/09 | 3,500 | 3,505 | 3,470 | 3,470 | 154,800 |
| 2012/05/08 | 3,525 | 3,525 | 3,500 | 3,515 | 92,000 |
| 2012/05/07 | 3,485 | 3,525 | 3,480 | 3,515 | 94,900 |
| 2012/05/02 | 3,545 | 3,560 | 3,510 | 3,545 | 104,800 |
| 2012/05/01 | 3,550 | 3,570 | 3,515 | 3,525 | 133,500 |
| 2012/04/27 | 3,545 | 3,580 | 3,525 | 3,545 | 178,300 |
| 2012/04/26 | 3,555 | 3,560 | 3,535 | 3,555 | 82,900 |
| 2012/04/25 | 3,545 | 3,555 | 3,510 | 3,545 | 156,000 |
| 2012/04/24 | 3,520 | 3,545 | 3,510 | 3,545 | 107,300 |
| 2012/04/23 | 3,535 | 3,575 | 3,520 | 3,535 | 128,300 |
| 2012/04/20 | 3,535 | 3,545 | 3,515 | 3,530 | 117,900 |
| 2012/04/19 | 3,570 | 3,570 | 3,525 | 3,535 | 155,700 |
| 2012/04/18 | 3,590 | 3,600 | 3,570 | 3,600 | 147,900 |
| 2012/04/17 | 3,535 | 3,570 | 3,530 | 3,570 | 93,900 |
| 2012/04/16 | 3,540 | 3,565 | 3,510 | 3,540 | 121,100 |
| 2012/04/13 | 3,510 | 3,555 | 3,500 | 3,555 | 360,900 |
| 2012/04/12 | 3,515 | 3,550 | 3,505 | 3,505 | 101,800 |
| 2012/04/11 | 3,510 | 3,535 | 3,500 | 3,520 | 177,600 |
| 2012/04/10 | 3,520 | 3,555 | 3,500 | 3,550 | 148,700 |
| 2012/04/09 | 3,510 | 3,550 | 3,510 | 3,525 | 114,000 |
| 2012/04/06 | 3,510 | 3,565 | 3,505 | 3,555 | 132,000 |
| 2012/04/05 | 3,540 | 3,570 | 3,535 | 3,540 | 139,600 |
| 2012/04/04 | 3,590 | 3,600 | 3,550 | 3,560 | 178,400 |
| 2012/04/03 | 3,600 | 3,605 | 3,580 | 3,590 | 148,800 |
| 2012/04/02 | 3,620 | 3,660 | 3,585 | 3,600 | 395,700 |
| 2012/03/30 | 3,620 | 3,620 | 3,595 | 3,615 | 202,900 |
| 2012/03/29 | 3,585 | 3,615 | 3,580 | 3,615 | 154,400 |
| 2012/03/28 | 3,595 | 3,595 | 3,530 | 3,585 | 237,600 |
| 2012/03/27 | 3,625 | 3,670 | 3,620 | 3,660 | 254,700 |
| 2012/03/26 | 3,625 | 3,630 | 3,600 | 3,600 | 164,800 |
| 2012/03/23 | 3,635 | 3,640 | 3,600 | 3,610 | 192,700 |
| 2012/03/22 | 3,600 | 3,640 | 3,600 | 3,635 | 150,700 |
| 2012/03/21 | 3,580 | 3,605 | 3,570 | 3,590 | 148,600 |
| 2012/03/19 | 3,585 | 3,605 | 3,580 | 3,580 | 102,500 |
| 2012/03/16 | 3,585 | 3,600 | 3,570 | 3,580 | 122,500 |
| 2012/03/15 | 3,590 | 3,605 | 3,575 | 3,575 | 169,500 |
| 2012/03/14 | 3,580 | 3,590 | 3,570 | 3,570 | 155,600 |
| 2012/03/13 | 3,560 | 3,580 | 3,545 | 3,545 | 188,900 |
| 2012/03/12 | 3,575 | 3,590 | 3,550 | 3,555 | 180,200 |
| 2012/03/09 | 3,580 | 3,585 | 3,550 | 3,550 | 501,700 |
| 2012/03/08 | 3,510 | 3,540 | 3,495 | 3,535 | 216,600 |
| 2012/03/07 | 3,475 | 3,510 | 3,470 | 3,475 | 167,400 |
| 2012/03/06 | 3,485 | 3,510 | 3,470 | 3,485 | 167,100 |
| 2012/03/05 | 3,490 | 3,515 | 3,455 | 3,475 | 172,900 |
| 2012/03/02 | 3,470 | 3,490 | 3,465 | 3,490 | 162,900 |
| 2012/03/01 | 3,465 | 3,485 | 3,425 | 3,450 | 200,000 |
| 2012/02/29 | 3,460 | 3,490 | 3,440 | 3,445 | 199,500 |
| 2012/02/28 | 3,405 | 3,460 | 3,405 | 3,455 | 202,900 |
| 2012/02/27 | 3,425 | 3,425 | 3,400 | 3,405 | 148,800 |
| 2012/02/24 | 3,445 | 3,445 | 3,420 | 3,425 | 202,000 |
| 2012/02/23 | 3,430 | 3,445 | 3,410 | 3,445 | 216,700 |
| 2012/02/22 | 3,395 | 3,425 | 3,390 | 3,420 | 233,200 |
| 2012/02/21 | 3,350 | 3,395 | 3,350 | 3,385 | 152,600 |
| 2012/02/20 | 3,405 | 3,405 | 3,350 | 3,355 | 215,200 |
| 2012/02/17 | 3,365 | 3,400 | 3,355 | 3,375 | 210,000 |
| 2012/02/16 | 3,355 | 3,365 | 3,335 | 3,340 | 175,600 |
| 2012/02/15 | 3,360 | 3,365 | 3,320 | 3,350 | 372,300 |
| 2012/02/14 | 3,355 | 3,380 | 3,300 | 3,360 | 410,300 |
| 2012/02/13 | 3,390 | 3,395 | 3,375 | 3,380 | 125,500 |
| 2012/02/10 | 3,385 | 3,400 | 3,370 | 3,400 | 145,700 |
| 2012/02/09 | 3,400 | 3,405 | 3,380 | 3,380 | 221,100 |
| 2012/02/08 | 3,420 | 3,420 | 3,385 | 3,385 | 183,200 |
| 2012/02/07 | 3,400 | 3,425 | 3,395 | 3,420 | 295,900 |
| 2012/02/06 | 3,390 | 3,420 | 3,380 | 3,385 | 261,200 |
| 2012/02/03 | 3,355 | 3,370 | 3,350 | 3,360 | 201,700 |
| 2012/02/02 | 3,330 | 3,360 | 3,325 | 3,350 | 231,200 |
| 2012/02/01 | 3,370 | 3,375 | 3,315 | 3,335 | 346,600 |
| 2012/01/31 | 3,290 | 3,340 | 3,280 | 3,335 | 283,500 |
| 2012/01/30 | 3,315 | 3,325 | 3,275 | 3,300 | 271,700 |
| 2012/01/27 | 3,350 | 3,380 | 3,240 | 3,295 | 670,000 |
| 2012/01/26 | 3,215 | 3,240 | 3,215 | 3,230 | 135,600 |
| 2012/01/25 | 3,220 | 3,225 | 3,205 | 3,210 | 203,500 |
| 2012/01/24 | 3,205 | 3,210 | 3,190 | 3,210 | 147,300 |
| 2012/01/23 | 3,215 | 3,215 | 3,185 | 3,190 | 153,500 |
| 2012/01/20 | 3,190 | 3,190 | 3,175 | 3,185 | 159,200 |
| 2012/01/19 | 3,160 | 3,185 | 3,155 | 3,155 | 136,500 |
| 2012/01/18 | 3,170 | 3,180 | 3,145 | 3,170 | 120,900 |
| 2012/01/17 | 3,160 | 3,170 | 3,140 | 3,160 | 98,100 |
| 2012/01/16 | 3,145 | 3,155 | 3,105 | 3,150 | 167,300 |
| 2012/01/13 | 3,175 | 3,175 | 3,150 | 3,165 | 230,700 |
| 2012/01/12 | 3,165 | 3,175 | 3,150 | 3,160 | 144,900 |
| 2012/01/11 | 3,165 | 3,170 | 3,140 | 3,170 | 116,700 |
| 2012/01/10 | 3,155 | 3,180 | 3,135 | 3,150 | 205,500 |
| 2012/01/06 | 3,160 | 3,165 | 3,125 | 3,130 | 163,000 |
| 2012/01/05 | 3,200 | 3,200 | 3,155 | 3,160 | 132,100 |
| 2012/01/04 | 3,210 | 3,215 | 3,195 | 3,200 | 179,100 |