エービーシー・マート(2670)の株価時系列情報
エービーシー・マート(2670)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 | 3,770 | 3,780 | 3,735 | 3,765 | 121,700 |
| 2012/12/27 | 3,725 | 3,765 | 3,685 | 3,760 | 197,700 |
| 2012/12/26 | 3,590 | 3,700 | 3,570 | 3,695 | 219,700 |
| 2012/12/25 | 3,845 | 3,845 | 3,710 | 3,715 | 119,400 |
| 2012/12/21 | 3,785 | 3,820 | 3,740 | 3,775 | 236,900 |
| 2012/12/20 | 3,740 | 3,795 | 3,725 | 3,785 | 284,100 |
| 2012/12/19 | 3,620 | 3,720 | 3,590 | 3,720 | 390,000 |
| 2012/12/18 | 3,650 | 3,650 | 3,590 | 3,635 | 221,400 |
| 2012/12/17 | 3,570 | 3,670 | 3,555 | 3,655 | 187,300 |
| 2012/12/14 | 3,585 | 3,620 | 3,550 | 3,585 | 217,200 |
| 2012/12/13 | 3,645 | 3,645 | 3,565 | 3,605 | 249,500 |
| 2012/12/12 | 3,685 | 3,685 | 3,640 | 3,675 | 135,000 |
| 2012/12/11 | 3,660 | 3,700 | 3,660 | 3,695 | 96,200 |
| 2012/12/10 | 3,655 | 3,695 | 3,630 | 3,675 | 130,500 |
| 2012/12/07 | 3,685 | 3,690 | 3,635 | 3,650 | 145,500 |
| 2012/12/06 | 3,680 | 3,750 | 3,675 | 3,700 | 207,500 |
| 2012/12/05 | 3,545 | 3,680 | 3,545 | 3,660 | 259,600 |
| 2012/12/04 | 3,545 | 3,550 | 3,515 | 3,545 | 89,100 |
| 2012/12/03 | 3,515 | 3,550 | 3,500 | 3,545 | 95,800 |
| 2012/11/30 | 3,495 | 3,515 | 3,480 | 3,510 | 126,500 |
| 2012/11/29 | 3,500 | 3,510 | 3,465 | 3,490 | 71,400 |
| 2012/11/28 | 3,495 | 3,550 | 3,490 | 3,520 | 173,600 |
| 2012/11/27 | 3,370 | 3,485 | 3,365 | 3,485 | 208,300 |
| 2012/11/26 | 3,380 | 3,385 | 3,340 | 3,360 | 164,800 |
| 2012/11/22 | 3,440 | 3,440 | 3,375 | 3,375 | 117,900 |
| 2012/11/21 | 3,470 | 3,475 | 3,385 | 3,410 | 195,000 |
| 2012/11/20 | 3,485 | 3,485 | 3,425 | 3,435 | 168,400 |
| 2012/11/19 | 3,465 | 3,480 | 3,405 | 3,480 | 160,600 |
| 2012/11/16 | 3,475 | 3,490 | 3,415 | 3,460 | 144,400 |
| 2012/11/15 | 3,535 | 3,540 | 3,460 | 3,475 | 123,200 |
| 2012/11/14 | 3,530 | 3,540 | 3,485 | 3,525 | 192,300 |
| 2012/11/13 | 3,485 | 3,555 | 3,470 | 3,555 | 264,400 |
| 2012/11/12 | 3,490 | 3,505 | 3,415 | 3,460 | 132,600 |
| 2012/11/09 | 3,410 | 3,485 | 3,410 | 3,460 | 144,000 |
| 2012/11/08 | 3,445 | 3,455 | 3,395 | 3,420 | 97,900 |
| 2012/11/07 | 3,495 | 3,495 | 3,425 | 3,460 | 130,700 |
| 2012/11/06 | 3,490 | 3,525 | 3,485 | 3,525 | 161,900 |
| 2012/11/05 | 3,475 | 3,515 | 3,470 | 3,495 | 138,600 |
| 2012/11/02 | 3,525 | 3,535 | 3,460 | 3,505 | 138,400 |
| 2012/11/01 | 3,500 | 3,510 | 3,450 | 3,475 | 178,200 |
| 2012/10/31 | 3,580 | 3,580 | 3,485 | 3,500 | 290,700 |
| 2012/10/30 | 3,560 | 3,630 | 3,555 | 3,615 | 571,700 |
| 2012/10/29 | 3,520 | 3,560 | 3,505 | 3,545 | 290,300 |
| 2012/10/26 | 3,450 | 3,515 | 3,440 | 3,500 | 323,100 |
| 2012/10/25 | 3,385 | 3,450 | 3,380 | 3,445 | 251,200 |
| 2012/10/24 | 3,430 | 3,445 | 3,400 | 3,415 | 236,500 |
| 2012/10/23 | 3,430 | 3,455 | 3,405 | 3,440 | 158,800 |
| 2012/10/22 | 3,420 | 3,455 | 3,400 | 3,450 | 196,200 |
| 2012/10/19 | 3,365 | 3,430 | 3,355 | 3,420 | 291,200 |
| 2012/10/18 | 3,440 | 3,440 | 3,375 | 3,380 | 167,800 |
| 2012/10/17 | 3,375 | 3,435 | 3,355 | 3,435 | 242,600 |
| 2012/10/16 | 3,320 | 3,355 | 3,310 | 3,320 | 112,500 |
| 2012/10/15 | 3,310 | 3,340 | 3,275 | 3,310 | 248,300 |
| 2012/10/12 | 3,395 | 3,400 | 3,290 | 3,310 | 296,200 |
| 2012/10/11 | 3,470 | 3,470 | 3,365 | 3,395 | 442,100 |
| 2012/10/10 | 3,420 | 3,425 | 3,375 | 3,380 | 307,600 |
| 2012/10/09 | 3,400 | 3,470 | 3,395 | 3,400 | 334,800 |
| 2012/10/05 | 3,355 | 3,375 | 3,330 | 3,365 | 156,300 |
| 2012/10/04 | 3,390 | 3,400 | 3,330 | 3,340 | 308,300 |
| 2012/10/03 | 3,360 | 3,380 | 3,325 | 3,345 | 219,300 |
| 2012/10/02 | 3,390 | 3,410 | 3,330 | 3,350 | 198,900 |
| 2012/10/01 | 3,455 | 3,455 | 3,385 | 3,415 | 167,000 |
| 2012/09/28 | 3,425 | 3,470 | 3,415 | 3,450 | 319,900 |
| 2012/09/27 | 3,465 | 3,495 | 3,435 | 3,480 | 211,600 |
| 2012/09/26 | 3,425 | 3,495 | 3,425 | 3,480 | 210,000 |
| 2012/09/25 | 3,395 | 3,455 | 3,395 | 3,455 | 203,000 |
| 2012/09/24 | 3,350 | 3,420 | 3,350 | 3,390 | 141,900 |
| 2012/09/21 | 3,380 | 3,430 | 3,380 | 3,395 | 201,600 |
| 2012/09/20 | 3,370 | 3,435 | 3,370 | 3,400 | 186,900 |
| 2012/09/19 | 3,310 | 3,380 | 3,305 | 3,355 | 166,900 |
| 2012/09/18 | 3,445 | 3,455 | 3,365 | 3,375 | 138,100 |
| 2012/09/14 | 3,420 | 3,450 | 3,410 | 3,425 | 203,300 |
| 2012/09/13 | 3,425 | 3,430 | 3,390 | 3,410 | 156,500 |
| 2012/09/12 | 3,385 | 3,440 | 3,365 | 3,425 | 249,600 |
| 2012/09/11 | 3,360 | 3,400 | 3,350 | 3,385 | 264,800 |
| 2012/09/10 | 3,315 | 3,345 | 3,285 | 3,340 | 135,600 |
| 2012/09/07 | 3,310 | 3,310 | 3,230 | 3,250 | 230,200 |
| 2012/09/06 | 3,330 | 3,335 | 3,285 | 3,305 | 281,400 |
| 2012/09/05 | 3,300 | 3,395 | 3,260 | 3,375 | 368,300 |
| 2012/09/04 | 3,300 | 3,310 | 3,285 | 3,295 | 199,400 |
| 2012/09/03 | 3,305 | 3,365 | 3,305 | 3,315 | 211,100 |
| 2012/08/31 | 3,260 | 3,290 | 3,235 | 3,275 | 241,200 |
| 2012/08/30 | 3,215 | 3,255 | 3,205 | 3,255 | 211,300 |
| 2012/08/29 | 3,175 | 3,210 | 3,155 | 3,180 | 181,300 |
| 2012/08/28 | 3,185 | 3,200 | 3,150 | 3,165 | 173,000 |
| 2012/08/27 | 3,225 | 3,240 | 3,215 | 3,215 | 66,100 |
| 2012/08/24 | 3,215 | 3,215 | 3,185 | 3,210 | 69,200 |
| 2012/08/23 | 3,175 | 3,215 | 3,160 | 3,210 | 135,800 |
| 2012/08/22 | 3,140 | 3,195 | 3,140 | 3,195 | 131,000 |
| 2012/08/21 | 3,130 | 3,145 | 3,095 | 3,135 | 180,100 |
| 2012/08/20 | 3,150 | 3,170 | 3,130 | 3,155 | 109,600 |
| 2012/08/17 | 3,170 | 3,175 | 3,000 | 3,150 | 169,500 |
| 2012/08/16 | 3,205 | 3,210 | 3,170 | 3,185 | 67,300 |
| 2012/08/15 | 3,195 | 3,210 | 3,175 | 3,200 | 110,300 |
| 2012/08/14 | 3,225 | 3,240 | 3,195 | 3,230 | 112,500 |
| 2012/08/13 | 3,215 | 3,240 | 3,210 | 3,225 | 66,100 |
| 2012/08/10 | 3,185 | 3,225 | 3,180 | 3,205 | 52,100 |
| 2012/08/09 | 3,195 | 3,210 | 3,150 | 3,180 | 170,300 |
| 2012/08/08 | 3,235 | 3,255 | 3,140 | 3,180 | 260,300 |
| 2012/08/07 | 3,220 | 3,245 | 3,220 | 3,235 | 66,300 |
| 2012/08/06 | 3,195 | 3,245 | 3,185 | 3,235 | 98,500 |
| 2012/08/03 | 3,155 | 3,170 | 3,120 | 3,150 | 110,200 |
| 2012/08/02 | 3,165 | 3,165 | 3,130 | 3,160 | 78,100 |
| 2012/08/01 | 3,175 | 3,185 | 3,140 | 3,160 | 147,700 |
| 2012/07/31 | 3,105 | 3,170 | 3,070 | 3,160 | 213,000 |
| 2012/07/30 | 3,165 | 3,225 | 3,145 | 3,225 | 139,000 |
| 2012/07/27 | 3,145 | 3,155 | 3,115 | 3,150 | 110,000 |
| 2012/07/26 | 3,115 | 3,140 | 3,085 | 3,140 | 106,100 |
| 2012/07/25 | 3,125 | 3,150 | 3,090 | 3,115 | 125,200 |
| 2012/07/24 | 3,125 | 3,135 | 3,080 | 3,125 | 131,300 |
| 2012/07/23 | 3,125 | 3,160 | 3,115 | 3,125 | 203,600 |
| 2012/07/20 | 3,120 | 3,180 | 3,110 | 3,155 | 227,100 |
| 2012/07/19 | 3,135 | 3,175 | 3,120 | 3,135 | 115,900 |
| 2012/07/18 | 3,165 | 3,175 | 3,120 | 3,130 | 146,200 |
| 2012/07/17 | 3,135 | 3,200 | 3,110 | 3,165 | 195,800 |
| 2012/07/13 | 3,120 | 3,170 | 3,090 | 3,170 | 178,700 |
| 2012/07/12 | 3,065 | 3,165 | 3,060 | 3,105 | 223,200 |
| 2012/07/11 | 3,080 | 3,100 | 3,065 | 3,095 | 100,500 |
| 2012/07/10 | 3,050 | 3,080 | 3,045 | 3,075 | 87,800 |
| 2012/07/09 | 3,050 | 3,070 | 3,020 | 3,055 | 99,400 |
| 2012/07/06 | 3,045 | 3,075 | 3,035 | 3,060 | 106,200 |
| 2012/07/05 | 3,075 | 3,075 | 3,025 | 3,045 | 63,800 |
| 2012/07/04 | 3,020 | 3,070 | 3,020 | 3,070 | 185,100 |
| 2012/07/03 | 2,976 | 3,005 | 2,950 | 3,005 | 119,500 |
| 2012/07/02 | 2,990 | 2,998 | 2,956 | 2,977 | 88,600 |
| 2012/06/29 | 2,955 | 2,988 | 2,924 | 2,978 | 155,900 |
| 2012/06/28 | 2,888 | 2,954 | 2,888 | 2,954 | 157,000 |
| 2012/06/27 | 2,830 | 2,869 | 2,824 | 2,869 | 78,300 |
| 2012/06/26 | 2,824 | 2,869 | 2,822 | 2,829 | 116,500 |
| 2012/06/25 | 2,853 | 2,853 | 2,803 | 2,824 | 86,700 |
| 2012/06/22 | 2,859 | 2,867 | 2,828 | 2,833 | 98,800 |
| 2012/06/21 | 2,843 | 2,872 | 2,828 | 2,863 | 110,600 |
| 2012/06/20 | 2,790 | 2,849 | 2,790 | 2,841 | 185,700 |
| 2012/06/19 | 2,748 | 2,810 | 2,748 | 2,777 | 280,300 |
| 2012/06/18 | 2,761 | 2,780 | 2,734 | 2,747 | 252,000 |
| 2012/06/15 | 2,764 | 2,797 | 2,758 | 2,760 | 239,200 |
| 2012/06/14 | 2,772 | 2,790 | 2,751 | 2,764 | 119,000 |
| 2012/06/13 | 2,728 | 2,788 | 2,728 | 2,778 | 203,900 |
| 2012/06/12 | 2,755 | 2,780 | 2,713 | 2,727 | 213,900 |
| 2012/06/11 | 2,763 | 2,785 | 2,747 | 2,754 | 242,600 |
| 2012/06/08 | 2,779 | 2,783 | 2,727 | 2,746 | 323,800 |
| 2012/06/07 | 2,785 | 2,829 | 2,771 | 2,794 | 313,800 |
| 2012/06/06 | 2,834 | 2,834 | 2,795 | 2,808 | 232,400 |
| 2012/06/05 | 2,825 | 2,851 | 2,800 | 2,834 | 230,900 |
| 2012/06/04 | 2,847 | 2,882 | 2,785 | 2,818 | 362,900 |
| 2012/06/01 | 2,907 | 2,939 | 2,876 | 2,897 | 349,400 |
| 2012/05/31 | 2,836 | 2,957 | 2,830 | 2,957 | 331,500 |
| 2012/05/30 | 2,831 | 2,865 | 2,813 | 2,858 | 165,400 |
| 2012/05/29 | 2,815 | 2,843 | 2,802 | 2,830 | 206,500 |
| 2012/05/28 | 2,854 | 2,863 | 2,801 | 2,813 | 134,700 |
| 2012/05/25 | 2,879 | 2,899 | 2,839 | 2,852 | 322,400 |
| 2012/05/24 | 2,837 | 2,857 | 2,806 | 2,820 | 380,900 |
| 2012/05/23 | 2,810 | 2,855 | 2,800 | 2,837 | 342,900 |
| 2012/05/22 | 2,790 | 2,795 | 2,767 | 2,787 | 230,200 |
| 2012/05/21 | 2,753 | 2,805 | 2,753 | 2,777 | 150,900 |
| 2012/05/18 | 2,770 | 2,794 | 2,761 | 2,774 | 174,200 |
| 2012/05/17 | 2,792 | 2,853 | 2,782 | 2,806 | 292,200 |
| 2012/05/16 | 2,798 | 2,804 | 2,760 | 2,791 | 226,800 |
| 2012/05/15 | 2,801 | 2,844 | 2,780 | 2,810 | 171,900 |
| 2012/05/14 | 2,828 | 2,862 | 2,823 | 2,829 | 176,200 |
| 2012/05/11 | 2,852 | 2,865 | 2,824 | 2,826 | 159,300 |
| 2012/05/10 | 2,890 | 2,890 | 2,852 | 2,870 | 182,900 |
| 2012/05/09 | 2,915 | 2,940 | 2,883 | 2,891 | 172,000 |
| 2012/05/08 | 2,850 | 2,919 | 2,839 | 2,906 | 250,000 |
| 2012/05/07 | 2,860 | 2,870 | 2,836 | 2,843 | 111,200 |
| 2012/05/02 | 2,895 | 2,918 | 2,873 | 2,902 | 139,600 |
| 2012/05/01 | 2,900 | 2,920 | 2,876 | 2,898 | 221,800 |
| 2012/04/27 | 2,956 | 2,956 | 2,902 | 2,907 | 116,600 |
| 2012/04/26 | 2,945 | 2,965 | 2,926 | 2,946 | 163,300 |
| 2012/04/25 | 2,914 | 2,950 | 2,907 | 2,933 | 246,800 |
| 2012/04/24 | 2,911 | 2,916 | 2,882 | 2,905 | 177,300 |
| 2012/04/23 | 2,916 | 2,949 | 2,902 | 2,924 | 171,700 |
| 2012/04/20 | 2,915 | 2,927 | 2,895 | 2,917 | 147,600 |
| 2012/04/19 | 2,937 | 2,941 | 2,907 | 2,924 | 174,800 |
| 2012/04/18 | 2,957 | 2,984 | 2,945 | 2,968 | 232,000 |
| 2012/04/17 | 2,923 | 2,951 | 2,910 | 2,931 | 177,800 |
| 2012/04/16 | 2,912 | 2,954 | 2,893 | 2,940 | 177,100 |
| 2012/04/13 | 2,936 | 2,966 | 2,906 | 2,949 | 301,100 |
| 2012/04/12 | 3,035 | 3,035 | 2,861 | 2,919 | 560,400 |
| 2012/04/11 | 3,035 | 3,040 | 2,985 | 3,030 | 155,500 |
| 2012/04/10 | 3,015 | 3,045 | 3,000 | 3,040 | 109,600 |
| 2012/04/09 | 3,030 | 3,065 | 3,030 | 3,030 | 108,800 |
| 2012/04/06 | 3,055 | 3,055 | 3,005 | 3,045 | 184,100 |
| 2012/04/05 | 3,050 | 3,060 | 3,015 | 3,030 | 86,000 |
| 2012/04/04 | 3,115 | 3,115 | 3,045 | 3,050 | 105,200 |
| 2012/04/03 | 3,095 | 3,115 | 3,070 | 3,115 | 114,800 |
| 2012/04/02 | 3,145 | 3,150 | 3,085 | 3,085 | 179,200 |
| 2012/03/30 | 3,070 | 3,115 | 3,050 | 3,115 | 162,600 |
| 2012/03/29 | 3,045 | 3,100 | 3,030 | 3,065 | 141,000 |
| 2012/03/28 | 2,997 | 3,020 | 2,959 | 3,020 | 162,900 |
| 2012/03/27 | 2,956 | 3,005 | 2,920 | 2,984 | 236,100 |
| 2012/03/26 | 2,948 | 2,955 | 2,905 | 2,915 | 156,000 |
| 2012/03/23 | 2,977 | 2,977 | 2,925 | 2,932 | 168,700 |
| 2012/03/22 | 2,951 | 2,970 | 2,942 | 2,968 | 211,500 |
| 2012/03/21 | 2,942 | 2,969 | 2,912 | 2,943 | 168,400 |
| 2012/03/19 | 2,898 | 2,916 | 2,878 | 2,916 | 89,600 |
| 2012/03/16 | 2,909 | 2,929 | 2,891 | 2,899 | 130,000 |
| 2012/03/15 | 2,917 | 2,944 | 2,916 | 2,922 | 150,800 |
| 2012/03/14 | 2,923 | 2,935 | 2,903 | 2,908 | 183,100 |
| 2012/03/13 | 2,884 | 2,924 | 2,881 | 2,905 | 211,200 |
| 2012/03/12 | 2,874 | 2,915 | 2,864 | 2,884 | 192,900 |
| 2012/03/09 | 2,857 | 2,881 | 2,834 | 2,870 | 184,500 |
| 2012/03/08 | 2,870 | 2,871 | 2,836 | 2,842 | 86,700 |
| 2012/03/07 | 2,830 | 2,866 | 2,829 | 2,861 | 186,800 |
| 2012/03/06 | 2,834 | 2,851 | 2,825 | 2,837 | 202,700 |
| 2012/03/05 | 2,836 | 2,852 | 2,821 | 2,846 | 151,100 |
| 2012/03/02 | 2,850 | 2,858 | 2,812 | 2,819 | 202,400 |
| 2012/03/01 | 2,859 | 2,859 | 2,821 | 2,849 | 129,900 |
| 2012/02/29 | 2,850 | 2,886 | 2,826 | 2,863 | 327,000 |
| 2012/02/28 | 2,794 | 2,847 | 2,790 | 2,841 | 264,100 |
| 2012/02/27 | 2,850 | 2,850 | 2,784 | 2,792 | 370,800 |
| 2012/02/24 | 2,850 | 2,879 | 2,845 | 2,874 | 346,700 |
| 2012/02/23 | 2,875 | 2,875 | 2,830 | 2,852 | 223,800 |
| 2012/02/22 | 2,818 | 2,868 | 2,815 | 2,866 | 236,300 |
| 2012/02/21 | 2,774 | 2,819 | 2,762 | 2,813 | 268,800 |
| 2012/02/20 | 2,821 | 2,821 | 2,783 | 2,784 | 230,300 |
| 2012/02/17 | 2,820 | 2,835 | 2,799 | 2,820 | 223,200 |
| 2012/02/16 | 2,827 | 2,834 | 2,780 | 2,792 | 274,300 |
| 2012/02/15 | 2,808 | 2,846 | 2,808 | 2,843 | 271,000 |
| 2012/02/14 | 2,800 | 2,825 | 2,792 | 2,817 | 98,000 |
| 2012/02/13 | 2,775 | 2,801 | 2,774 | 2,788 | 158,300 |
| 2012/02/10 | 2,766 | 2,802 | 2,762 | 2,781 | 215,400 |
| 2012/02/09 | 2,753 | 2,795 | 2,753 | 2,775 | 313,700 |
| 2012/02/08 | 2,731 | 2,747 | 2,720 | 2,739 | 261,200 |
| 2012/02/07 | 2,725 | 2,735 | 2,715 | 2,735 | 176,000 |
| 2012/02/06 | 2,728 | 2,735 | 2,705 | 2,729 | 183,200 |
| 2012/02/03 | 2,725 | 2,730 | 2,705 | 2,715 | 200,600 |
| 2012/02/02 | 2,759 | 2,777 | 2,723 | 2,746 | 222,900 |
| 2012/02/01 | 2,736 | 2,756 | 2,731 | 2,755 | 200,300 |
| 2012/01/31 | 2,713 | 2,729 | 2,701 | 2,728 | 235,700 |
| 2012/01/30 | 2,681 | 2,720 | 2,678 | 2,697 | 253,400 |
| 2012/01/27 | 2,668 | 2,687 | 2,658 | 2,667 | 229,900 |
| 2012/01/26 | 2,700 | 2,700 | 2,651 | 2,685 | 487,900 |
| 2012/01/25 | 2,734 | 2,738 | 2,701 | 2,705 | 371,500 |
| 2012/01/24 | 2,718 | 2,727 | 2,700 | 2,726 | 190,400 |
| 2012/01/23 | 2,710 | 2,741 | 2,690 | 2,732 | 265,300 |
| 2012/01/20 | 2,719 | 2,731 | 2,702 | 2,717 | 345,700 |
| 2012/01/19 | 2,707 | 2,734 | 2,681 | 2,695 | 268,000 |
| 2012/01/18 | 2,691 | 2,701 | 2,668 | 2,681 | 241,700 |
| 2012/01/17 | 2,762 | 2,765 | 2,690 | 2,703 | 231,100 |
| 2012/01/16 | 2,748 | 2,758 | 2,707 | 2,754 | 319,900 |
| 2012/01/13 | 2,724 | 2,751 | 2,722 | 2,740 | 416,200 |
| 2012/01/12 | 2,751 | 2,760 | 2,686 | 2,724 | 584,100 |
| 2012/01/11 | 2,835 | 2,835 | 2,800 | 2,811 | 114,500 |
| 2012/01/10 | 2,821 | 2,841 | 2,806 | 2,815 | 227,200 |
| 2012/01/06 | 2,836 | 2,837 | 2,788 | 2,807 | 222,400 |
| 2012/01/05 | 2,929 | 2,929 | 2,807 | 2,842 | 520,700 |
| 2012/01/04 | 2,977 | 2,984 | 2,909 | 2,928 | 124,000 |