焼津水産化学工業(2812)の株価時系列情報
焼津水産化学工業(2812)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 | 1,160 | 1,169 | 1,160 | 1,164 | 3,600 |
| 2006/12/28 | 1,178 | 1,178 | 1,155 | 1,160 | 13,700 |
| 2006/12/27 | 1,165 | 1,179 | 1,159 | 1,161 | 8,200 |
| 2006/12/26 | 1,166 | 1,168 | 1,154 | 1,163 | 19,700 |
| 2006/12/25 | 1,175 | 1,180 | 1,168 | 1,170 | 11,900 |
| 2006/12/22 | 1,190 | 1,190 | 1,180 | 1,182 | 11,100 |
| 2006/12/21 | 1,195 | 1,195 | 1,184 | 1,184 | 10,400 |
| 2006/12/20 | 1,182 | 1,193 | 1,182 | 1,193 | 14,800 |
| 2006/12/19 | 1,199 | 1,199 | 1,181 | 1,181 | 11,600 |
| 2006/12/18 | 1,190 | 1,199 | 1,188 | 1,193 | 10,600 |
| 2006/12/15 | 1,182 | 1,200 | 1,181 | 1,181 | 9,500 |
| 2006/12/14 | 1,194 | 1,196 | 1,184 | 1,184 | 17,500 |
| 2006/12/13 | 1,205 | 1,205 | 1,192 | 1,197 | 16,500 |
| 2006/12/12 | 1,205 | 1,214 | 1,203 | 1,203 | 14,600 |
| 2006/12/11 | 1,210 | 1,214 | 1,207 | 1,214 | 11,200 |
| 2006/12/08 | 1,209 | 1,212 | 1,206 | 1,206 | 29,800 |
| 2006/12/07 | 1,210 | 1,214 | 1,202 | 1,210 | 11,200 |
| 2006/12/06 | 1,207 | 1,218 | 1,200 | 1,208 | 16,100 |
| 2006/12/05 | 1,229 | 1,229 | 1,200 | 1,207 | 7,100 |
| 2006/12/04 | 1,200 | 1,209 | 1,193 | 1,209 | 6,400 |
| 2006/12/01 | 1,180 | 1,220 | 1,180 | 1,209 | 15,800 |
| 2006/11/30 | 1,147 | 1,163 | 1,147 | 1,163 | 14,600 |
| 2006/11/29 | 1,146 | 1,159 | 1,145 | 1,159 | 22,000 |
| 2006/11/28 | 1,150 | 1,158 | 1,140 | 1,143 | 27,500 |
| 2006/11/27 | 1,160 | 1,166 | 1,150 | 1,156 | 18,400 |
| 2006/11/24 | 1,180 | 1,180 | 1,161 | 1,166 | 7,800 |
| 2006/11/22 | 1,170 | 1,182 | 1,152 | 1,182 | 11,500 |
| 2006/11/21 | 1,175 | 1,177 | 1,170 | 1,174 | 20,100 |
| 2006/11/20 | 1,176 | 1,182 | 1,170 | 1,170 | 20,700 |
| 2006/11/17 | 1,178 | 1,183 | 1,175 | 1,176 | 15,400 |
| 2006/11/16 | 1,181 | 1,184 | 1,175 | 1,178 | 11,800 |
| 2006/11/15 | 1,180 | 1,183 | 1,176 | 1,178 | 17,000 |
| 2006/11/14 | 1,180 | 1,185 | 1,177 | 1,179 | 15,700 |
| 2006/11/13 | 1,191 | 1,193 | 1,185 | 1,185 | 12,300 |
| 2006/11/10 | 1,199 | 1,199 | 1,191 | 1,193 | 21,800 |
| 2006/11/09 | 1,195 | 1,200 | 1,192 | 1,199 | 12,900 |
| 2006/11/08 | 1,203 | 1,206 | 1,195 | 1,195 | 14,900 |
| 2006/11/07 | 1,203 | 1,207 | 1,202 | 1,206 | 5,700 |
| 2006/11/06 | 1,209 | 1,209 | 1,201 | 1,202 | 10,400 |
| 2006/11/02 | 1,215 | 1,215 | 1,200 | 1,209 | 10,700 |
| 2006/11/01 | 1,210 | 1,218 | 1,197 | 1,217 | 16,400 |
| 2006/10/31 | 1,204 | 1,210 | 1,200 | 1,201 | 21,700 |
| 2006/10/30 | 1,202 | 1,210 | 1,196 | 1,208 | 34,400 |
| 2006/10/27 | 1,260 | 1,260 | 1,211 | 1,222 | 46,400 |
| 2006/10/26 | 1,248 | 1,262 | 1,244 | 1,248 | 22,600 |
| 2006/10/25 | 1,235 | 1,251 | 1,232 | 1,248 | 28,500 |
| 2006/10/24 | 1,223 | 1,238 | 1,222 | 1,230 | 18,100 |
| 2006/10/23 | 1,220 | 1,225 | 1,210 | 1,216 | 30,200 |
| 2006/10/20 | 1,215 | 1,218 | 1,209 | 1,210 | 31,400 |
| 2006/10/19 | 1,215 | 1,220 | 1,212 | 1,215 | 23,300 |
| 2006/10/18 | 1,210 | 1,215 | 1,207 | 1,212 | 22,400 |
| 2006/10/17 | 1,215 | 1,227 | 1,204 | 1,207 | 43,000 |
| 2006/10/16 | 1,200 | 1,214 | 1,200 | 1,209 | 22,100 |
| 2006/10/13 | 1,193 | 1,210 | 1,193 | 1,200 | 37,700 |
| 2006/10/12 | 1,219 | 1,219 | 1,193 | 1,193 | 43,200 |
| 2006/10/11 | 1,240 | 1,245 | 1,211 | 1,224 | 72,100 |
| 2006/10/10 | 1,265 | 1,275 | 1,250 | 1,251 | 22,500 |
| 2006/10/06 | 1,294 | 1,294 | 1,276 | 1,283 | 18,500 |
| 2006/10/05 | 1,281 | 1,293 | 1,280 | 1,290 | 12,400 |
| 2006/10/04 | 1,304 | 1,304 | 1,280 | 1,280 | 17,000 |
| 2006/10/03 | 1,295 | 1,295 | 1,281 | 1,285 | 10,300 |
| 2006/10/02 | 1,295 | 1,295 | 1,282 | 1,285 | 11,900 |
| 2006/09/29 | 1,280 | 1,291 | 1,280 | 1,281 | 23,200 |
| 2006/09/28 | 1,309 | 1,310 | 1,280 | 1,286 | 34,600 |
| 2006/09/27 | 1,295 | 1,328 | 1,290 | 1,310 | 17,800 |
| 2006/09/26 | 1,299 | 1,310 | 1,290 | 1,294 | 16,900 |
| 2006/09/25 | 1,295 | 1,295 | 1,285 | 1,290 | 29,900 |
| 2006/09/22 | 1,295 | 1,298 | 1,285 | 1,285 | 16,200 |
| 2006/09/21 | 1,296 | 1,313 | 1,290 | 1,293 | 20,200 |
| 2006/09/20 | 1,315 | 1,315 | 1,290 | 1,295 | 18,500 |
| 2006/09/19 | 1,312 | 1,320 | 1,306 | 1,311 | 21,900 |
| 2006/09/15 | 1,355 | 1,355 | 1,310 | 1,314 | 18,400 |
| 2006/09/14 | 1,372 | 1,372 | 1,320 | 1,337 | 17,800 |
| 2006/09/13 | 1,366 | 1,380 | 1,351 | 1,354 | 12,100 |
| 2006/09/12 | 1,372 | 1,380 | 1,366 | 1,366 | 15,300 |
| 2006/09/11 | 1,395 | 1,396 | 1,360 | 1,363 | 18,000 |
| 2006/09/08 | 1,420 | 1,430 | 1,406 | 1,410 | 28,300 |
| 2006/09/07 | 1,450 | 1,459 | 1,413 | 1,420 | 13,000 |
| 2006/09/06 | 1,455 | 1,461 | 1,440 | 1,460 | 7,900 |
| 2006/09/05 | 1,451 | 1,463 | 1,450 | 1,460 | 6,700 |
| 2006/09/04 | 1,450 | 1,460 | 1,443 | 1,448 | 21,700 |
| 2006/09/01 | 1,448 | 1,448 | 1,427 | 1,443 | 15,500 |
| 2006/08/31 | 1,409 | 1,449 | 1,409 | 1,449 | 22,500 |
| 2006/08/30 | 1,399 | 1,410 | 1,396 | 1,405 | 10,800 |
| 2006/08/29 | 1,415 | 1,415 | 1,398 | 1,404 | 15,700 |
| 2006/08/28 | 1,419 | 1,419 | 1,382 | 1,383 | 12,000 |
| 2006/08/25 | 1,384 | 1,420 | 1,370 | 1,399 | 22,900 |
| 2006/08/24 | 1,384 | 1,384 | 1,365 | 1,367 | 5,300 |
| 2006/08/23 | 1,390 | 1,390 | 1,360 | 1,375 | 10,400 |
| 2006/08/22 | 1,372 | 1,372 | 1,356 | 1,368 | 6,100 |
| 2006/08/21 | 1,375 | 1,375 | 1,352 | 1,352 | 5,700 |
| 2006/08/18 | 1,349 | 1,355 | 1,340 | 1,355 | 10,300 |
| 2006/08/17 | 1,350 | 1,352 | 1,341 | 1,341 | 10,000 |
| 2006/08/16 | 1,359 | 1,359 | 1,336 | 1,349 | 10,500 |
| 2006/08/15 | 1,358 | 1,358 | 1,341 | 1,341 | 6,800 |
| 2006/08/14 | 1,360 | 1,360 | 1,341 | 1,358 | 5,800 |
| 2006/08/11 | 1,350 | 1,363 | 1,343 | 1,362 | 2,700 |
| 2006/08/10 | 1,359 | 1,360 | 1,336 | 1,356 | 10,500 |
| 2006/08/09 | 1,331 | 1,355 | 1,330 | 1,350 | 6,400 |
| 2006/08/08 | 1,331 | 1,350 | 1,331 | 1,348 | 2,800 |
| 2006/08/07 | 1,370 | 1,370 | 1,330 | 1,331 | 15,900 |
| 2006/08/04 | 1,363 | 1,400 | 1,351 | 1,392 | 8,600 |
| 2006/08/03 | 1,379 | 1,379 | 1,350 | 1,362 | 17,200 |
| 2006/08/02 | 1,381 | 1,385 | 1,350 | 1,379 | 5,600 |
| 2006/08/01 | 1,381 | 1,381 | 1,355 | 1,365 | 9,300 |
| 2006/07/31 | 1,405 | 1,435 | 1,400 | 1,400 | 6,700 |
| 2006/07/28 | 1,360 | 1,395 | 1,356 | 1,381 | 10,100 |
| 2006/07/27 | 1,360 | 1,360 | 1,330 | 1,356 | 7,900 |
| 2006/07/26 | 1,325 | 1,343 | 1,312 | 1,320 | 35,800 |
| 2006/07/25 | 1,309 | 1,320 | 1,300 | 1,320 | 18,300 |
| 2006/07/24 | 1,340 | 1,350 | 1,296 | 1,296 | 6,200 |
| 2006/07/21 | 1,335 | 1,345 | 1,322 | 1,340 | 3,800 |
| 2006/07/20 | 1,362 | 1,362 | 1,319 | 1,335 | 14,400 |
| 2006/07/19 | 1,275 | 1,301 | 1,273 | 1,282 | 23,600 |
| 2006/07/18 | 1,367 | 1,367 | 1,275 | 1,295 | 22,500 |
| 2006/07/14 | 1,390 | 1,390 | 1,361 | 1,370 | 6,900 |
| 2006/07/13 | 1,401 | 1,416 | 1,390 | 1,403 | 20,100 |
| 2006/07/12 | 1,440 | 1,442 | 1,415 | 1,416 | 6,200 |
| 2006/07/11 | 1,450 | 1,459 | 1,446 | 1,447 | 7,600 |
| 2006/07/10 | 1,415 | 1,457 | 1,415 | 1,441 | 12,900 |
| 2006/07/07 | 1,428 | 1,436 | 1,420 | 1,421 | 9,700 |
| 2006/07/06 | 1,433 | 1,450 | 1,421 | 1,428 | 13,600 |
| 2006/07/05 | 1,444 | 1,444 | 1,436 | 1,438 | 10,800 |
| 2006/07/04 | 1,450 | 1,450 | 1,439 | 1,444 | 5,400 |
| 2006/07/03 | 1,440 | 1,454 | 1,439 | 1,439 | 12,100 |
| 2006/06/30 | 1,450 | 1,455 | 1,440 | 1,455 | 13,900 |
| 2006/06/29 | 1,448 | 1,448 | 1,400 | 1,443 | 14,300 |
| 2006/06/28 | 1,440 | 1,445 | 1,415 | 1,428 | 11,700 |
| 2006/06/27 | 1,459 | 1,459 | 1,442 | 1,450 | 6,900 |
| 2006/06/26 | 1,449 | 1,450 | 1,440 | 1,443 | 8,200 |
| 2006/06/23 | 1,438 | 1,460 | 1,432 | 1,455 | 19,200 |
| 2006/06/22 | 1,438 | 1,468 | 1,438 | 1,468 | 14,600 |
| 2006/06/21 | 1,455 | 1,462 | 1,436 | 1,438 | 8,400 |
| 2006/06/20 | 1,466 | 1,479 | 1,457 | 1,462 | 8,800 |
| 2006/06/19 | 1,475 | 1,484 | 1,451 | 1,484 | 19,900 |
| 2006/06/16 | 1,470 | 1,474 | 1,455 | 1,457 | 39,000 |
| 2006/06/15 | 1,434 | 1,450 | 1,431 | 1,450 | 14,300 |
| 2006/06/14 | 1,420 | 1,445 | 1,415 | 1,435 | 22,800 |
| 2006/06/13 | 1,428 | 1,470 | 1,428 | 1,450 | 21,400 |
| 2006/06/12 | 1,483 | 1,496 | 1,460 | 1,488 | 5,000 |
| 2006/06/09 | 1,431 | 1,490 | 1,400 | 1,490 | 43,300 |
| 2006/06/08 | 1,480 | 1,510 | 1,430 | 1,446 | 43,900 |
| 2006/06/07 | 1,440 | 1,489 | 1,440 | 1,480 | 19,500 |
| 2006/06/06 | 1,485 | 1,497 | 1,420 | 1,420 | 18,600 |
| 2006/06/05 | 1,500 | 1,537 | 1,470 | 1,485 | 11,200 |
| 2006/06/02 | 1,540 | 1,541 | 1,420 | 1,500 | 44,700 |
| 2006/06/01 | 1,590 | 1,590 | 1,545 | 1,546 | 26,500 |
| 2006/05/31 | 1,570 | 1,573 | 1,540 | 1,540 | 17,900 |
| 2006/05/30 | 1,608 | 1,608 | 1,582 | 1,599 | 19,200 |
| 2006/05/29 | 1,620 | 1,620 | 1,570 | 1,608 | 19,500 |
| 2006/05/26 | 1,598 | 1,609 | 1,579 | 1,609 | 19,900 |
| 2006/05/25 | 1,600 | 1,600 | 1,555 | 1,582 | 8,700 |
| 2006/05/24 | 1,550 | 1,600 | 1,540 | 1,585 | 22,100 |
| 2006/05/23 | 1,590 | 1,610 | 1,561 | 1,570 | 19,800 |
| 2006/05/22 | 1,625 | 1,645 | 1,584 | 1,594 | 20,100 |
| 2006/05/19 | 1,590 | 1,648 | 1,573 | 1,647 | 45,100 |
| 2006/05/18 | 1,579 | 1,640 | 1,552 | 1,620 | 47,600 |
| 2006/05/17 | 1,550 | 1,648 | 1,550 | 1,600 | 61,100 |
| 2006/05/16 | 1,628 | 1,640 | 1,510 | 1,545 | 40,900 |
| 2006/05/15 | 1,650 | 1,650 | 1,620 | 1,637 | 16,200 |
| 2006/05/12 | 1,610 | 1,678 | 1,586 | 1,657 | 27,400 |
| 2006/05/11 | 1,680 | 1,698 | 1,600 | 1,660 | 42,100 |
| 2006/05/10 | 1,715 | 1,730 | 1,687 | 1,710 | 35,500 |
| 2006/05/09 | 1,745 | 1,759 | 1,700 | 1,737 | 50,400 |
| 2006/05/08 | 1,770 | 1,786 | 1,736 | 1,766 | 68,200 |
| 2006/05/02 | 1,710 | 1,779 | 1,702 | 1,749 | 79,200 |
| 2006/05/01 | 1,772 | 1,789 | 1,740 | 1,740 | 60,100 |
| 2006/04/28 | 1,816 | 1,816 | 1,745 | 1,794 | 115,300 |
| 2006/04/27 | 1,800 | 1,849 | 1,754 | 1,786 | 271,200 |
| 2006/04/26 | 1,730 | 1,850 | 1,722 | 1,799 | 348,500 |
| 2006/04/25 | 1,700 | 1,737 | 1,685 | 1,737 | 194,300 |
| 2006/04/24 | 1,640 | 1,680 | 1,600 | 1,630 | 59,200 |
| 2006/04/21 | 1,580 | 1,690 | 1,580 | 1,675 | 68,900 |
| 2006/04/20 | 1,625 | 1,649 | 1,578 | 1,586 | 47,100 |
| 2006/04/19 | 1,690 | 1,700 | 1,551 | 1,635 | 73,200 |
| 2006/04/18 | 1,640 | 1,716 | 1,600 | 1,698 | 81,500 |
| 2006/04/17 | 1,715 | 1,748 | 1,650 | 1,650 | 122,200 |
| 2006/04/14 | 1,629 | 1,715 | 1,625 | 1,710 | 256,900 |
| 2006/04/13 | 1,600 | 1,630 | 1,590 | 1,610 | 79,000 |
| 2006/04/12 | 1,560 | 1,638 | 1,540 | 1,600 | 137,300 |
| 2006/04/11 | 1,525 | 1,550 | 1,520 | 1,540 | 16,600 |
| 2006/04/10 | 1,525 | 1,525 | 1,510 | 1,521 | 14,100 |
| 2006/04/07 | 1,550 | 1,550 | 1,526 | 1,535 | 13,800 |
| 2006/04/06 | 1,528 | 1,545 | 1,515 | 1,517 | 12,500 |
| 2006/04/05 | 1,500 | 1,530 | 1,495 | 1,504 | 22,400 |
| 2006/04/04 | 1,521 | 1,523 | 1,500 | 1,500 | 20,300 |
| 2006/04/03 | 1,520 | 1,540 | 1,500 | 1,524 | 21,600 |
| 2006/03/31 | 1,550 | 1,552 | 1,530 | 1,530 | 24,200 |
| 2006/03/30 | 1,578 | 1,590 | 1,556 | 1,562 | 19,400 |
| 2006/03/29 | 1,582 | 1,610 | 1,581 | 1,581 | 24,700 |
| 2006/03/28 | 1,565 | 1,615 | 1,565 | 1,606 | 58,200 |
| 2006/03/27 | 1,590 | 1,604 | 1,585 | 1,604 | 60,600 |
| 2006/03/24 | 1,555 | 1,585 | 1,555 | 1,580 | 30,300 |
| 2006/03/23 | 1,580 | 1,591 | 1,563 | 1,570 | 35,800 |
| 2006/03/22 | 1,551 | 1,590 | 1,550 | 1,580 | 41,500 |
| 2006/03/20 | 1,530 | 1,550 | 1,521 | 1,550 | 24,200 |
| 2006/03/17 | 1,512 | 1,530 | 1,512 | 1,530 | 10,000 |
| 2006/03/16 | 1,540 | 1,540 | 1,500 | 1,510 | 33,200 |
| 2006/03/15 | 1,470 | 1,520 | 1,470 | 1,520 | 43,300 |
| 2006/03/14 | 1,486 | 1,486 | 1,450 | 1,470 | 10,600 |
| 2006/03/13 | 1,420 | 1,448 | 1,420 | 1,446 | 15,100 |
| 2006/03/10 | 1,400 | 1,418 | 1,400 | 1,404 | 39,200 |
| 2006/03/09 | 1,400 | 1,419 | 1,390 | 1,413 | 22,600 |
| 2006/03/08 | 1,398 | 1,404 | 1,390 | 1,390 | 14,800 |
| 2006/03/07 | 1,370 | 1,400 | 1,370 | 1,397 | 12,400 |
| 2006/03/06 | 1,335 | 1,374 | 1,335 | 1,372 | 17,200 |
| 2006/03/03 | 1,387 | 1,399 | 1,375 | 1,375 | 24,000 |
| 2006/03/02 | 1,428 | 1,428 | 1,399 | 1,401 | 12,100 |
| 2006/03/01 | 1,401 | 1,417 | 1,395 | 1,406 | 17,700 |
| 2006/02/28 | 1,424 | 1,424 | 1,385 | 1,400 | 18,400 |
| 2006/02/27 | 1,430 | 1,430 | 1,384 | 1,384 | 24,200 |
| 2006/02/24 | 1,422 | 1,428 | 1,395 | 1,405 | 26,100 |
| 2006/02/23 | 1,345 | 1,400 | 1,345 | 1,392 | 29,300 |
| 2006/02/22 | 1,352 | 1,375 | 1,340 | 1,345 | 39,200 |
| 2006/02/21 | 1,280 | 1,318 | 1,271 | 1,312 | 23,600 |
| 2006/02/20 | 1,280 | 1,322 | 1,264 | 1,297 | 29,900 |
| 2006/02/17 | 1,306 | 1,332 | 1,280 | 1,306 | 68,100 |
| 2006/02/16 | 1,345 | 1,355 | 1,310 | 1,326 | 56,300 |
| 2006/02/15 | 1,370 | 1,380 | 1,340 | 1,352 | 67,200 |
| 2006/02/14 | 1,375 | 1,376 | 1,338 | 1,352 | 60,600 |
| 2006/02/13 | 1,535 | 1,540 | 1,330 | 1,382 | 307,100 |
| 2006/02/10 | 1,615 | 1,617 | 1,571 | 1,597 | 38,600 |
| 2006/02/09 | 1,606 | 1,625 | 1,594 | 1,605 | 24,800 |
| 2006/02/08 | 1,640 | 1,640 | 1,570 | 1,594 | 38,200 |
| 2006/02/07 | 1,600 | 1,617 | 1,593 | 1,610 | 74,000 |
| 2006/02/06 | 1,560 | 1,588 | 1,560 | 1,570 | 20,900 |
| 2006/02/03 | 1,571 | 1,571 | 1,550 | 1,554 | 36,100 |
| 2006/02/02 | 1,554 | 1,600 | 1,554 | 1,570 | 24,600 |
| 2006/02/01 | 1,600 | 1,600 | 1,555 | 1,563 | 24,200 |
| 2006/01/31 | 1,617 | 1,630 | 1,588 | 1,597 | 41,400 |
| 2006/01/30 | 1,530 | 1,650 | 1,526 | 1,615 | 98,200 |
| 2006/01/27 | 1,529 | 1,540 | 1,511 | 1,523 | 30,200 |
| 2006/01/26 | 1,510 | 1,521 | 1,510 | 1,512 | 13,400 |
| 2006/01/25 | 1,500 | 1,530 | 1,499 | 1,500 | 15,900 |
| 2006/01/24 | 1,466 | 1,495 | 1,466 | 1,477 | 19,900 |
| 2006/01/23 | 1,510 | 1,530 | 1,474 | 1,485 | 21,600 |
| 2006/01/20 | 1,521 | 1,560 | 1,504 | 1,540 | 40,500 |
| 2006/01/19 | 1,417 | 1,523 | 1,417 | 1,515 | 20,000 |
| 2006/01/18 | 1,500 | 1,500 | 1,450 | 1,457 | 43,000 |
| 2006/01/17 | 1,545 | 1,548 | 1,510 | 1,510 | 33,700 |
| 2006/01/16 | 1,557 | 1,570 | 1,534 | 1,551 | 20,000 |
| 2006/01/13 | 1,520 | 1,589 | 1,517 | 1,561 | 22,000 |
| 2006/01/12 | 1,500 | 1,530 | 1,500 | 1,520 | 36,200 |
| 2006/01/11 | 1,590 | 1,590 | 1,476 | 1,530 | 52,000 |
| 2006/01/10 | 1,600 | 1,605 | 1,565 | 1,585 | 110,500 |
| 2006/01/06 | 1,630 | 1,639 | 1,596 | 1,600 | 84,000 |
| 2006/01/05 | 1,611 | 1,660 | 1,596 | 1,609 | 100,100 |
| 2006/01/04 | 1,600 | 1,600 | 1,555 | 1,578 | 28,900 |