日本パーカライジング(4095)の株価時系列情報
日本パーカライジング(4095)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 | 2,095 | 2,130 | 2,095 | 2,130 | 33,000 |
| 2006/12/28 | 2,135 | 2,140 | 2,125 | 2,135 | 40,000 |
| 2006/12/27 | 2,145 | 2,145 | 2,130 | 2,130 | 43,000 |
| 2006/12/26 | 2,130 | 2,145 | 2,095 | 2,145 | 45,000 |
| 2006/12/25 | 2,150 | 2,150 | 2,135 | 2,145 | 33,000 |
| 2006/12/22 | 2,145 | 2,150 | 2,125 | 2,135 | 99,000 |
| 2006/12/21 | 2,120 | 2,145 | 2,105 | 2,145 | 110,000 |
| 2006/12/20 | 2,080 | 2,105 | 2,070 | 2,105 | 95,000 |
| 2006/12/19 | 2,070 | 2,075 | 2,045 | 2,045 | 71,000 |
| 2006/12/18 | 2,055 | 2,075 | 2,055 | 2,065 | 36,000 |
| 2006/12/15 | 2,070 | 2,080 | 2,025 | 2,055 | 167,000 |
| 2006/12/14 | 2,100 | 2,120 | 2,070 | 2,075 | 85,000 |
| 2006/12/13 | 2,085 | 2,120 | 2,085 | 2,120 | 94,000 |
| 2006/12/12 | 2,105 | 2,135 | 2,100 | 2,105 | 130,000 |
| 2006/12/11 | 2,085 | 2,090 | 2,080 | 2,085 | 36,000 |
| 2006/12/08 | 2,100 | 2,110 | 2,080 | 2,085 | 112,000 |
| 2006/12/07 | 2,100 | 2,110 | 2,095 | 2,095 | 57,000 |
| 2006/12/06 | 2,080 | 2,110 | 2,080 | 2,095 | 128,000 |
| 2006/12/05 | 2,075 | 2,090 | 2,050 | 2,050 | 48,000 |
| 2006/12/04 | 2,090 | 2,095 | 2,055 | 2,060 | 91,000 |
| 2006/12/01 | 2,070 | 2,095 | 2,065 | 2,095 | 78,000 |
| 2006/11/30 | 2,100 | 2,100 | 2,070 | 2,070 | 77,000 |
| 2006/11/29 | 2,075 | 2,085 | 2,055 | 2,085 | 159,000 |
| 2006/11/28 | 2,050 | 2,060 | 2,015 | 2,060 | 172,000 |
| 2006/11/27 | 2,065 | 2,100 | 2,065 | 2,090 | 104,000 |
| 2006/11/24 | 2,080 | 2,080 | 2,065 | 2,070 | 109,000 |
| 2006/11/22 | 2,060 | 2,120 | 2,060 | 2,120 | 148,000 |
| 2006/11/21 | 2,095 | 2,125 | 2,075 | 2,075 | 121,000 |
| 2006/11/20 | 2,130 | 2,130 | 2,085 | 2,110 | 255,000 |
| 2006/11/17 | 2,050 | 2,155 | 2,050 | 2,155 | 307,000 |
| 2006/11/16 | 2,030 | 2,065 | 2,010 | 2,010 | 107,000 |
| 2006/11/15 | 2,040 | 2,045 | 2,020 | 2,025 | 80,000 |
| 2006/11/14 | 1,991 | 2,100 | 1,991 | 2,045 | 106,000 |
| 2006/11/13 | 1,985 | 2,010 | 1,971 | 2,000 | 95,000 |
| 2006/11/10 | 2,005 | 2,055 | 2,005 | 2,025 | 66,000 |
| 2006/11/09 | 2,030 | 2,065 | 2,020 | 2,025 | 55,000 |
| 2006/11/08 | 2,055 | 2,055 | 2,025 | 2,040 | 48,000 |
| 2006/11/07 | 2,080 | 2,080 | 2,010 | 2,055 | 128,000 |
| 2006/11/06 | 2,070 | 2,090 | 2,065 | 2,075 | 60,000 |
| 2006/11/02 | 2,100 | 2,105 | 2,080 | 2,105 | 80,000 |
| 2006/11/01 | 2,060 | 2,130 | 2,055 | 2,130 | 170,000 |
| 2006/10/31 | 2,070 | 2,080 | 2,040 | 2,065 | 114,000 |
| 2006/10/30 | 2,070 | 2,070 | 2,045 | 2,070 | 107,000 |
| 2006/10/27 | 2,080 | 2,080 | 2,055 | 2,065 | 60,000 |
| 2006/10/26 | 2,085 | 2,085 | 2,055 | 2,075 | 57,000 |
| 2006/10/25 | 2,090 | 2,090 | 2,065 | 2,075 | 68,000 |
| 2006/10/24 | 2,100 | 2,105 | 2,085 | 2,085 | 103,000 |
| 2006/10/23 | 2,035 | 2,095 | 2,035 | 2,095 | 151,000 |
| 2006/10/20 | 2,005 | 2,045 | 2,000 | 2,030 | 72,000 |
| 2006/10/19 | 2,010 | 2,035 | 2,000 | 2,010 | 100,000 |
| 2006/10/18 | 1,999 | 2,005 | 1,985 | 2,005 | 60,000 |
| 2006/10/17 | 2,005 | 2,005 | 1,975 | 1,986 | 31,000 |
| 2006/10/16 | 1,997 | 2,005 | 1,980 | 2,005 | 123,000 |
| 2006/10/13 | 1,930 | 1,980 | 1,930 | 1,970 | 195,000 |
| 2006/10/12 | 1,886 | 1,897 | 1,869 | 1,870 | 130,000 |
| 2006/10/11 | 2,010 | 2,010 | 1,904 | 1,905 | 219,000 |
| 2006/10/10 | 2,005 | 2,015 | 1,965 | 2,015 | 51,000 |
| 2006/10/06 | 1,993 | 2,015 | 1,991 | 2,000 | 64,000 |
| 2006/10/05 | 2,025 | 2,025 | 1,994 | 2,015 | 113,000 |
| 2006/10/04 | 2,030 | 2,050 | 2,015 | 2,015 | 185,000 |
| 2006/10/03 | 2,010 | 2,020 | 2,000 | 2,015 | 88,000 |
| 2006/10/02 | 1,971 | 2,025 | 1,971 | 2,015 | 130,000 |
| 2006/09/29 | 1,928 | 1,980 | 1,928 | 1,970 | 111,000 |
| 2006/09/28 | 1,939 | 1,939 | 1,907 | 1,927 | 121,000 |
| 2006/09/27 | 1,940 | 1,955 | 1,910 | 1,951 | 113,000 |
| 2006/09/26 | 1,918 | 1,919 | 1,890 | 1,894 | 69,000 |
| 2006/09/25 | 1,905 | 1,957 | 1,880 | 1,942 | 118,000 |
| 2006/09/22 | 1,960 | 1,960 | 1,921 | 1,923 | 68,000 |
| 2006/09/21 | 1,911 | 1,965 | 1,911 | 1,960 | 92,000 |
| 2006/09/20 | 1,887 | 1,899 | 1,857 | 1,893 | 362,000 |
| 2006/09/19 | 1,896 | 1,912 | 1,881 | 1,887 | 113,000 |
| 2006/09/15 | 1,903 | 1,946 | 1,892 | 1,903 | 143,000 |
| 2006/09/14 | 1,899 | 1,940 | 1,885 | 1,909 | 125,000 |
| 2006/09/13 | 1,958 | 1,974 | 1,899 | 1,899 | 130,000 |
| 2006/09/12 | 1,991 | 1,991 | 1,942 | 1,944 | 121,000 |
| 2006/09/11 | 1,993 | 2,010 | 1,972 | 1,974 | 106,000 |
| 2006/09/08 | 1,952 | 1,999 | 1,945 | 1,977 | 234,000 |
| 2006/09/07 | 1,987 | 2,000 | 1,965 | 1,982 | 147,000 |
| 2006/09/06 | 2,025 | 2,035 | 2,000 | 2,025 | 106,000 |
| 2006/09/05 | 2,000 | 2,020 | 1,989 | 2,020 | 70,000 |
| 2006/09/04 | 2,000 | 2,025 | 1,996 | 2,005 | 116,000 |
| 2006/09/01 | 2,005 | 2,005 | 1,969 | 1,987 | 139,000 |
| 2006/08/31 | 1,996 | 2,040 | 1,975 | 2,005 | 249,000 |
| 2006/08/30 | 1,944 | 2,025 | 1,931 | 1,996 | 273,000 |
| 2006/08/29 | 1,895 | 1,919 | 1,892 | 1,914 | 83,000 |
| 2006/08/28 | 1,927 | 1,927 | 1,881 | 1,891 | 155,000 |
| 2006/08/25 | 1,908 | 1,908 | 1,880 | 1,897 | 58,000 |
| 2006/08/24 | 1,918 | 1,918 | 1,883 | 1,904 | 81,000 |
| 2006/08/23 | 1,907 | 1,920 | 1,890 | 1,902 | 81,000 |
| 2006/08/22 | 1,912 | 1,923 | 1,881 | 1,906 | 163,000 |
| 2006/08/21 | 1,890 | 1,906 | 1,848 | 1,904 | 180,000 |
| 2006/08/18 | 1,906 | 1,932 | 1,850 | 1,920 | 224,000 |
| 2006/08/17 | 1,915 | 1,946 | 1,885 | 1,905 | 234,000 |
| 2006/08/16 | 1,944 | 1,944 | 1,898 | 1,925 | 201,000 |
| 2006/08/15 | 1,950 | 1,984 | 1,943 | 1,974 | 227,000 |
| 2006/08/14 | 1,941 | 1,950 | 1,875 | 1,931 | 202,000 |
| 2006/08/11 | 1,870 | 1,924 | 1,853 | 1,911 | 286,000 |
| 2006/08/10 | 1,761 | 1,823 | 1,750 | 1,821 | 229,000 |
| 2006/08/09 | 1,782 | 1,783 | 1,736 | 1,766 | 172,000 |
| 2006/08/08 | 1,712 | 1,829 | 1,712 | 1,782 | 183,000 |
| 2006/08/07 | 1,746 | 1,746 | 1,686 | 1,700 | 120,000 |
| 2006/08/04 | 1,730 | 1,749 | 1,730 | 1,746 | 104,000 |
| 2006/08/03 | 1,677 | 1,726 | 1,677 | 1,708 | 179,000 |
| 2006/08/02 | 1,672 | 1,673 | 1,638 | 1,660 | 166,000 |
| 2006/08/01 | 1,690 | 1,695 | 1,658 | 1,682 | 238,000 |
| 2006/07/31 | 1,702 | 1,743 | 1,687 | 1,687 | 240,000 |
| 2006/07/28 | 1,739 | 1,800 | 1,729 | 1,743 | 237,000 |
| 2006/07/27 | 1,744 | 1,768 | 1,720 | 1,750 | 122,000 |
| 2006/07/26 | 1,701 | 1,734 | 1,686 | 1,734 | 135,000 |
| 2006/07/25 | 1,671 | 1,728 | 1,671 | 1,710 | 136,000 |
| 2006/07/24 | 1,594 | 1,700 | 1,594 | 1,652 | 145,000 |
| 2006/07/21 | 1,598 | 1,629 | 1,565 | 1,595 | 86,000 |
| 2006/07/20 | 1,516 | 1,648 | 1,516 | 1,598 | 165,000 |
| 2006/07/19 | 1,556 | 1,600 | 1,501 | 1,508 | 180,000 |
| 2006/07/18 | 1,657 | 1,658 | 1,529 | 1,556 | 145,000 |
| 2006/07/14 | 1,678 | 1,678 | 1,651 | 1,656 | 58,000 |
| 2006/07/13 | 1,681 | 1,730 | 1,655 | 1,699 | 183,000 |
| 2006/07/12 | 1,707 | 1,750 | 1,681 | 1,706 | 68,000 |
| 2006/07/11 | 1,749 | 1,749 | 1,706 | 1,720 | 108,000 |
| 2006/07/10 | 1,765 | 1,765 | 1,711 | 1,758 | 80,000 |
| 2006/07/07 | 1,800 | 1,814 | 1,790 | 1,795 | 106,000 |
| 2006/07/06 | 1,820 | 1,823 | 1,781 | 1,800 | 219,000 |
| 2006/07/05 | 1,838 | 1,844 | 1,827 | 1,834 | 119,000 |
| 2006/07/04 | 1,881 | 1,881 | 1,850 | 1,868 | 40,000 |
| 2006/07/03 | 1,860 | 1,903 | 1,859 | 1,874 | 97,000 |
| 2006/06/30 | 1,842 | 1,863 | 1,838 | 1,859 | 51,000 |
| 2006/06/29 | 1,814 | 1,846 | 1,813 | 1,830 | 115,000 |
| 2006/06/28 | 1,801 | 1,849 | 1,801 | 1,823 | 118,000 |
| 2006/06/27 | 1,858 | 1,905 | 1,838 | 1,891 | 75,000 |
| 2006/06/26 | 1,859 | 1,940 | 1,830 | 1,886 | 136,000 |
| 2006/06/23 | 1,849 | 1,865 | 1,820 | 1,863 | 79,000 |
| 2006/06/22 | 1,818 | 1,905 | 1,800 | 1,874 | 157,000 |
| 2006/06/21 | 1,835 | 1,835 | 1,796 | 1,817 | 73,000 |
| 2006/06/20 | 1,876 | 1,876 | 1,810 | 1,835 | 121,000 |
| 2006/06/19 | 1,900 | 1,900 | 1,830 | 1,875 | 74,000 |
| 2006/06/16 | 1,840 | 1,902 | 1,840 | 1,890 | 89,000 |
| 2006/06/15 | 1,811 | 1,835 | 1,811 | 1,819 | 106,000 |
| 2006/06/14 | 1,745 | 1,830 | 1,735 | 1,800 | 183,000 |
| 2006/06/13 | 1,819 | 1,819 | 1,774 | 1,775 | 158,000 |
| 2006/06/12 | 1,800 | 1,836 | 1,800 | 1,824 | 96,000 |
| 2006/06/09 | 1,790 | 1,830 | 1,750 | 1,795 | 322,000 |
| 2006/06/08 | 1,832 | 1,855 | 1,802 | 1,836 | 220,000 |
| 2006/06/07 | 1,904 | 1,920 | 1,879 | 1,892 | 174,000 |
| 2006/06/06 | 1,863 | 1,911 | 1,863 | 1,904 | 122,000 |
| 2006/06/05 | 1,908 | 1,957 | 1,908 | 1,953 | 90,000 |
| 2006/06/02 | 1,956 | 1,985 | 1,920 | 1,938 | 157,000 |
| 2006/06/01 | 1,990 | 1,993 | 1,950 | 1,955 | 111,000 |
| 2006/05/31 | 1,940 | 1,940 | 1,910 | 1,918 | 317,000 |
| 2006/05/30 | 1,987 | 1,994 | 1,965 | 1,970 | 72,000 |
| 2006/05/29 | 1,986 | 2,015 | 1,977 | 1,987 | 217,000 |
| 2006/05/26 | 1,982 | 2,035 | 1,940 | 1,983 | 210,000 |
| 2006/05/25 | 1,972 | 1,972 | 1,914 | 1,930 | 131,000 |
| 2006/05/24 | 1,996 | 2,010 | 1,970 | 2,005 | 219,000 |
| 2006/05/23 | 1,979 | 2,025 | 1,960 | 1,982 | 180,000 |
| 2006/05/22 | 2,010 | 2,060 | 1,986 | 1,991 | 197,000 |
| 2006/05/19 | 2,000 | 2,005 | 1,985 | 2,000 | 291,000 |
| 2006/05/18 | 1,979 | 2,040 | 1,970 | 2,040 | 186,000 |
| 2006/05/17 | 2,040 | 2,050 | 2,005 | 2,025 | 96,000 |
| 2006/05/16 | 2,040 | 2,070 | 2,035 | 2,035 | 126,000 |
| 2006/05/15 | 2,010 | 2,050 | 2,010 | 2,040 | 70,000 |
| 2006/05/12 | 2,055 | 2,065 | 2,010 | 2,030 | 129,000 |
| 2006/05/11 | 2,055 | 2,075 | 2,055 | 2,065 | 92,000 |
| 2006/05/10 | 2,050 | 2,075 | 2,050 | 2,055 | 99,000 |
| 2006/05/09 | 2,080 | 2,085 | 2,070 | 2,075 | 30,000 |
| 2006/05/08 | 2,090 | 2,090 | 2,050 | 2,080 | 52,000 |
| 2006/05/02 | 2,055 | 2,085 | 2,055 | 2,085 | 117,000 |
| 2006/05/01 | 2,055 | 2,080 | 2,055 | 2,070 | 82,000 |
| 2006/04/28 | 2,090 | 2,090 | 2,045 | 2,065 | 103,000 |
| 2006/04/27 | 2,090 | 2,095 | 2,085 | 2,090 | 56,000 |
| 2006/04/26 | 2,100 | 2,105 | 2,070 | 2,095 | 61,000 |
| 2006/04/25 | 2,040 | 2,125 | 2,035 | 2,105 | 170,000 |
| 2006/04/24 | 2,055 | 2,070 | 2,005 | 2,015 | 172,000 |
| 2006/04/21 | 2,015 | 2,055 | 1,975 | 2,055 | 126,000 |
| 2006/04/20 | 1,988 | 2,080 | 1,988 | 2,055 | 312,000 |
| 2006/04/19 | 1,960 | 1,974 | 1,941 | 1,961 | 60,000 |
| 2006/04/18 | 1,900 | 1,960 | 1,900 | 1,932 | 118,000 |
| 2006/04/17 | 1,935 | 1,935 | 1,884 | 1,896 | 85,000 |
| 2006/04/14 | 1,951 | 1,955 | 1,933 | 1,933 | 43,000 |
| 2006/04/13 | 1,950 | 1,984 | 1,942 | 1,967 | 89,000 |
| 2006/04/12 | 1,935 | 1,970 | 1,932 | 1,950 | 68,000 |
| 2006/04/11 | 1,961 | 1,964 | 1,921 | 1,956 | 90,000 |
| 2006/04/10 | 1,967 | 1,985 | 1,950 | 1,979 | 61,000 |
| 2006/04/07 | 2,005 | 2,005 | 1,961 | 1,976 | 109,000 |
| 2006/04/06 | 1,972 | 2,020 | 1,972 | 2,005 | 186,000 |
| 2006/04/05 | 1,978 | 1,978 | 1,921 | 1,944 | 94,000 |
| 2006/04/04 | 1,903 | 1,985 | 1,903 | 1,977 | 255,000 |
| 2006/04/03 | 1,806 | 1,925 | 1,806 | 1,901 | 402,000 |
| 2006/03/31 | 1,820 | 1,837 | 1,812 | 1,812 | 176,000 |
| 2006/03/30 | 1,807 | 1,815 | 1,799 | 1,800 | 152,000 |
| 2006/03/29 | 1,807 | 1,812 | 1,790 | 1,802 | 95,000 |
| 2006/03/28 | 1,828 | 1,839 | 1,819 | 1,819 | 87,000 |
| 2006/03/27 | 1,855 | 1,860 | 1,826 | 1,845 | 91,000 |
| 2006/03/24 | 1,826 | 1,871 | 1,826 | 1,855 | 76,000 |
| 2006/03/23 | 1,851 | 1,870 | 1,840 | 1,840 | 54,000 |
| 2006/03/22 | 1,866 | 1,871 | 1,840 | 1,863 | 84,000 |
| 2006/03/20 | 1,846 | 1,914 | 1,846 | 1,878 | 77,000 |
| 2006/03/17 | 1,818 | 1,850 | 1,810 | 1,845 | 238,000 |
| 2006/03/16 | 1,844 | 1,844 | 1,794 | 1,816 | 176,000 |
| 2006/03/15 | 1,775 | 1,795 | 1,762 | 1,794 | 137,000 |
| 2006/03/14 | 1,771 | 1,778 | 1,736 | 1,745 | 69,000 |
| 2006/03/13 | 1,750 | 1,752 | 1,726 | 1,742 | 74,000 |
| 2006/03/10 | 1,669 | 1,726 | 1,669 | 1,700 | 123,000 |
| 2006/03/09 | 1,649 | 1,700 | 1,640 | 1,670 | 137,000 |
| 2006/03/08 | 1,645 | 1,667 | 1,636 | 1,658 | 73,000 |
| 2006/03/07 | 1,634 | 1,689 | 1,634 | 1,660 | 123,000 |
| 2006/03/06 | 1,628 | 1,679 | 1,571 | 1,664 | 108,000 |
| 2006/03/03 | 1,674 | 1,704 | 1,643 | 1,647 | 97,000 |
| 2006/03/02 | 1,712 | 1,714 | 1,672 | 1,674 | 88,000 |
| 2006/03/01 | 1,700 | 1,705 | 1,652 | 1,667 | 104,000 |
| 2006/02/28 | 1,751 | 1,755 | 1,720 | 1,720 | 77,000 |
| 2006/02/27 | 1,760 | 1,767 | 1,746 | 1,746 | 93,000 |
| 2006/02/24 | 1,760 | 1,770 | 1,748 | 1,759 | 93,000 |
| 2006/02/23 | 1,722 | 1,816 | 1,722 | 1,760 | 100,000 |
| 2006/02/22 | 1,798 | 1,818 | 1,730 | 1,730 | 174,000 |
| 2006/02/21 | 1,631 | 1,785 | 1,630 | 1,768 | 174,000 |
| 2006/02/20 | 1,668 | 1,705 | 1,638 | 1,661 | 195,000 |
| 2006/02/17 | 1,781 | 1,815 | 1,754 | 1,758 | 81,000 |
| 2006/02/16 | 1,832 | 1,832 | 1,801 | 1,818 | 85,000 |
| 2006/02/15 | 1,803 | 1,868 | 1,802 | 1,835 | 203,000 |
| 2006/02/14 | 1,831 | 1,831 | 1,727 | 1,802 | 118,000 |
| 2006/02/13 | 1,900 | 1,900 | 1,848 | 1,860 | 109,000 |
| 2006/02/10 | 1,921 | 1,930 | 1,891 | 1,900 | 144,000 |
| 2006/02/09 | 2,000 | 2,000 | 1,902 | 1,920 | 216,000 |
| 2006/02/08 | 2,030 | 2,030 | 1,977 | 2,000 | 304,000 |
| 2006/02/07 | 2,045 | 2,065 | 2,040 | 2,060 | 106,000 |
| 2006/02/06 | 2,075 | 2,090 | 2,040 | 2,040 | 79,000 |
| 2006/02/03 | 2,080 | 2,080 | 2,055 | 2,070 | 62,000 |
| 2006/02/02 | 2,035 | 2,085 | 2,030 | 2,080 | 81,000 |
| 2006/02/01 | 2,035 | 2,070 | 2,030 | 2,050 | 107,000 |
| 2006/01/31 | 2,060 | 2,070 | 2,035 | 2,045 | 98,000 |
| 2006/01/30 | 2,060 | 2,120 | 2,060 | 2,060 | 206,000 |
| 2006/01/27 | 2,030 | 2,050 | 2,015 | 2,030 | 87,000 |
| 2006/01/26 | 2,055 | 2,055 | 2,000 | 2,000 | 91,000 |
| 2006/01/25 | 1,925 | 2,055 | 1,925 | 2,030 | 221,000 |
| 2006/01/24 | 1,915 | 1,946 | 1,860 | 1,924 | 132,000 |
| 2006/01/23 | 1,910 | 1,980 | 1,910 | 1,918 | 154,000 |
| 2006/01/20 | 2,030 | 2,030 | 1,998 | 2,000 | 85,000 |
| 2006/01/19 | 1,870 | 2,050 | 1,800 | 2,005 | 182,000 |
| 2006/01/18 | 1,946 | 1,969 | 1,876 | 1,900 | 137,000 |
| 2006/01/17 | 1,980 | 2,015 | 1,976 | 1,976 | 102,000 |
| 2006/01/16 | 1,974 | 2,030 | 1,974 | 2,020 | 107,000 |
| 2006/01/13 | 2,010 | 2,020 | 1,988 | 1,992 | 206,000 |
| 2006/01/12 | 1,999 | 2,025 | 1,999 | 2,000 | 157,000 |
| 2006/01/11 | 2,005 | 2,010 | 1,960 | 1,984 | 197,000 |
| 2006/01/10 | 1,995 | 2,025 | 1,986 | 2,005 | 269,000 |
| 2006/01/06 | 1,891 | 1,988 | 1,891 | 1,986 | 184,000 |
| 2006/01/05 | 1,875 | 1,919 | 1,875 | 1,919 | 162,000 |
| 2006/01/04 | 1,859 | 1,899 | 1,859 | 1,876 | 51,000 |