中外製薬(4519)の株価時系列情報
中外製薬(4519)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,490 | 6,510 | 6,340 | 6,380 | 922,700 |
| 2018/12/27 | 6,480 | 6,610 | 6,430 | 6,550 | 1,315,700 |
| 2018/12/26 | 6,320 | 6,420 | 6,270 | 6,380 | 1,025,500 |
| 2018/12/25 | 6,460 | 6,470 | 6,230 | 6,280 | 1,137,100 |
| 2018/12/21 | 6,830 | 6,860 | 6,620 | 6,620 | 1,445,000 |
| 2018/12/20 | 7,000 | 7,060 | 6,820 | 6,860 | 1,218,700 |
| 2018/12/19 | 7,180 | 7,180 | 7,060 | 7,100 | 715,100 |
| 2018/12/18 | 7,200 | 7,230 | 7,080 | 7,140 | 827,800 |
| 2018/12/17 | 7,330 | 7,370 | 7,260 | 7,280 | 735,900 |
| 2018/12/14 | 7,330 | 7,370 | 7,190 | 7,240 | 1,713,600 |
| 2018/12/13 | 7,360 | 7,400 | 7,290 | 7,340 | 836,700 |
| 2018/12/12 | 7,260 | 7,410 | 7,260 | 7,340 | 1,109,900 |
| 2018/12/11 | 7,200 | 7,260 | 7,150 | 7,170 | 809,400 |
| 2018/12/10 | 7,150 | 7,220 | 7,140 | 7,200 | 751,500 |
| 2018/12/07 | 7,300 | 7,370 | 7,230 | 7,300 | 817,400 |
| 2018/12/06 | 7,300 | 7,360 | 7,170 | 7,250 | 1,073,700 |
| 2018/12/05 | 7,440 | 7,450 | 7,330 | 7,400 | 972,100 |
| 2018/12/04 | 7,640 | 7,650 | 7,490 | 7,510 | 1,041,100 |
| 2018/12/03 | 7,810 | 7,850 | 7,580 | 7,620 | 1,244,900 |
| 2018/11/30 | 7,700 | 7,780 | 7,590 | 7,770 | 1,528,100 |
| 2018/11/29 | 7,520 | 7,700 | 7,500 | 7,610 | 763,700 |
| 2018/11/28 | 7,260 | 7,560 | 7,240 | 7,480 | 1,187,700 |
| 2018/11/27 | 7,270 | 7,280 | 7,160 | 7,230 | 652,800 |
| 2018/11/26 | 7,250 | 7,300 | 7,120 | 7,210 | 832,300 |
| 2018/11/22 | 7,120 | 7,300 | 7,120 | 7,260 | 752,900 |
| 2018/11/21 | 7,000 | 7,120 | 6,970 | 7,090 | 794,400 |
| 2018/11/20 | 7,150 | 7,190 | 7,100 | 7,130 | 586,000 |
| 2018/11/19 | 7,090 | 7,190 | 7,080 | 7,150 | 605,700 |
| 2018/11/16 | 7,000 | 7,150 | 6,960 | 7,080 | 817,700 |
| 2018/11/15 | 6,790 | 6,940 | 6,780 | 6,900 | 454,000 |
| 2018/11/14 | 6,940 | 6,990 | 6,840 | 6,880 | 661,100 |
| 2018/11/13 | 6,840 | 6,880 | 6,730 | 6,870 | 777,100 |
| 2018/11/12 | 6,850 | 6,950 | 6,800 | 6,890 | 434,000 |
| 2018/11/09 | 7,010 | 7,050 | 6,830 | 6,860 | 925,300 |
| 2018/11/08 | 6,920 | 7,020 | 6,900 | 6,970 | 679,000 |
| 2018/11/07 | 6,780 | 6,850 | 6,730 | 6,770 | 728,700 |
| 2018/11/06 | 6,760 | 6,850 | 6,720 | 6,800 | 634,100 |
| 2018/11/05 | 6,620 | 6,700 | 6,560 | 6,680 | 811,100 |
| 2018/11/02 | 6,430 | 6,660 | 6,410 | 6,610 | 1,368,900 |
| 2018/11/01 | 6,570 | 6,600 | 6,340 | 6,360 | 1,176,300 |
| 2018/10/31 | 6,500 | 6,640 | 6,470 | 6,630 | 810,200 |
| 2018/10/30 | 6,610 | 6,670 | 6,540 | 6,560 | 905,900 |
| 2018/10/29 | 6,660 | 6,700 | 6,580 | 6,580 | 554,100 |
| 2018/10/26 | 6,620 | 6,700 | 6,500 | 6,570 | 1,079,200 |
| 2018/10/25 | 6,540 | 6,620 | 6,410 | 6,520 | 1,274,600 |
| 2018/10/24 | 6,760 | 6,780 | 6,640 | 6,670 | 807,600 |
| 2018/10/23 | 6,740 | 6,800 | 6,670 | 6,680 | 912,200 |
| 2018/10/22 | 6,830 | 6,880 | 6,750 | 6,830 | 472,600 |
| 2018/10/19 | 6,640 | 6,820 | 6,640 | 6,800 | 643,700 |
| 2018/10/18 | 6,810 | 6,840 | 6,790 | 6,810 | 591,900 |
| 2018/10/17 | 6,810 | 6,860 | 6,760 | 6,790 | 930,700 |
| 2018/10/16 | 6,720 | 6,830 | 6,700 | 6,800 | 1,331,900 |
| 2018/10/15 | 6,670 | 6,760 | 6,620 | 6,660 | 1,003,500 |
| 2018/10/12 | 6,700 | 6,770 | 6,610 | 6,740 | 1,624,700 |
| 2018/10/11 | 6,780 | 6,860 | 6,700 | 6,800 | 1,653,100 |
| 2018/10/10 | 6,910 | 6,970 | 6,820 | 6,930 | 1,087,400 |
| 2018/10/09 | 7,080 | 7,170 | 6,910 | 6,930 | 1,167,400 |
| 2018/10/05 | 7,050 | 7,160 | 6,980 | 7,040 | 1,218,500 |
| 2018/10/04 | 7,490 | 7,500 | 7,060 | 7,100 | 1,870,100 |
| 2018/10/03 | 7,510 | 7,540 | 7,440 | 7,500 | 1,046,700 |
| 2018/10/02 | 7,530 | 7,550 | 7,420 | 7,500 | 1,300,800 |
| 2018/10/01 | 7,400 | 7,440 | 7,330 | 7,390 | 802,700 |
| 2018/09/28 | 7,220 | 7,370 | 7,180 | 7,300 | 1,132,700 |
| 2018/09/27 | 7,110 | 7,310 | 7,060 | 7,150 | 1,051,700 |
| 2018/09/26 | 7,140 | 7,150 | 7,070 | 7,150 | 929,300 |
| 2018/09/25 | 7,100 | 7,160 | 7,060 | 7,140 | 1,045,600 |
| 2018/09/21 | 7,100 | 7,110 | 6,970 | 7,020 | 1,205,200 |
| 2018/09/20 | 6,960 | 7,050 | 6,950 | 7,030 | 1,038,200 |
| 2018/09/19 | 6,840 | 7,060 | 6,830 | 6,980 | 1,002,200 |
| 2018/09/18 | 6,670 | 6,820 | 6,660 | 6,780 | 1,182,700 |
| 2018/09/14 | 6,680 | 6,700 | 6,610 | 6,670 | 1,670,400 |
| 2018/09/13 | 6,600 | 6,700 | 6,590 | 6,680 | 918,000 |
| 2018/09/12 | 6,610 | 6,650 | 6,560 | 6,590 | 775,300 |
| 2018/09/11 | 6,600 | 6,740 | 6,600 | 6,640 | 887,300 |
| 2018/09/10 | 6,540 | 6,600 | 6,520 | 6,580 | 653,200 |
| 2018/09/07 | 6,530 | 6,600 | 6,460 | 6,530 | 843,600 |
| 2018/09/06 | 6,450 | 6,520 | 6,410 | 6,520 | 778,000 |
| 2018/09/05 | 6,470 | 6,500 | 6,440 | 6,480 | 680,800 |
| 2018/09/04 | 6,480 | 6,490 | 6,410 | 6,490 | 674,300 |
| 2018/09/03 | 6,440 | 6,520 | 6,430 | 6,500 | 545,000 |
| 2018/08/31 | 6,380 | 6,440 | 6,370 | 6,440 | 777,700 |
| 2018/08/30 | 6,450 | 6,450 | 6,360 | 6,390 | 798,600 |
| 2018/08/29 | 6,370 | 6,400 | 6,310 | 6,390 | 709,200 |
| 2018/08/28 | 6,270 | 6,360 | 6,250 | 6,340 | 687,600 |
| 2018/08/27 | 6,280 | 6,320 | 6,260 | 6,310 | 676,900 |
| 2018/08/24 | 6,210 | 6,360 | 6,200 | 6,300 | 1,207,700 |
| 2018/08/23 | 6,160 | 6,190 | 6,140 | 6,150 | 657,500 |
| 2018/08/22 | 6,120 | 6,140 | 6,090 | 6,110 | 607,600 |
| 2018/08/21 | 5,990 | 6,130 | 5,970 | 6,110 | 761,800 |
| 2018/08/20 | 6,050 | 6,050 | 5,950 | 6,000 | 510,400 |
| 2018/08/17 | 6,050 | 6,100 | 5,960 | 5,990 | 787,500 |
| 2018/08/16 | 6,060 | 6,080 | 5,980 | 6,050 | 1,048,300 |
| 2018/08/15 | 6,000 | 6,110 | 6,000 | 6,060 | 736,700 |
| 2018/08/14 | 5,970 | 5,990 | 5,920 | 5,960 | 819,100 |
| 2018/08/13 | 5,870 | 5,880 | 5,810 | 5,830 | 823,900 |
| 2018/08/10 | 5,860 | 5,870 | 5,800 | 5,840 | 840,100 |
| 2018/08/09 | 5,790 | 5,880 | 5,790 | 5,830 | 491,600 |
| 2018/08/08 | 5,730 | 5,820 | 5,730 | 5,800 | 806,100 |
| 2018/08/07 | 5,690 | 5,760 | 5,690 | 5,740 | 510,900 |
| 2018/08/06 | 5,700 | 5,760 | 5,690 | 5,700 | 532,700 |
| 2018/08/03 | 5,860 | 5,870 | 5,690 | 5,700 | 693,400 |
| 2018/08/02 | 5,870 | 5,870 | 5,820 | 5,850 | 716,100 |
| 2018/08/01 | 5,670 | 5,850 | 5,670 | 5,850 | 846,400 |
| 2018/07/31 | 5,660 | 5,690 | 5,620 | 5,670 | 934,100 |
| 2018/07/30 | 5,600 | 5,720 | 5,580 | 5,680 | 664,600 |
| 2018/07/27 | 5,600 | 5,650 | 5,430 | 5,650 | 1,219,000 |
| 2018/07/26 | 5,530 | 5,600 | 5,490 | 5,590 | 685,600 |
| 2018/07/25 | 5,600 | 5,610 | 5,490 | 5,500 | 500,000 |
| 2018/07/24 | 5,570 | 5,570 | 5,480 | 5,540 | 583,900 |
| 2018/07/23 | 5,550 | 5,580 | 5,520 | 5,550 | 786,000 |
| 2018/07/20 | 5,620 | 5,630 | 5,530 | 5,600 | 827,100 |
| 2018/07/19 | 5,710 | 5,710 | 5,580 | 5,580 | 909,100 |
| 2018/07/18 | 5,750 | 5,760 | 5,690 | 5,690 | 521,200 |
| 2018/07/17 | 5,650 | 5,750 | 5,620 | 5,710 | 796,100 |
| 2018/07/13 | 5,650 | 5,670 | 5,600 | 5,640 | 1,117,900 |
| 2018/07/12 | 5,680 | 5,750 | 5,640 | 5,640 | 1,008,700 |
| 2018/07/11 | 5,620 | 5,670 | 5,610 | 5,640 | 1,000,100 |
| 2018/07/10 | 5,660 | 5,690 | 5,600 | 5,600 | 677,300 |
| 2018/07/09 | 5,640 | 5,720 | 5,620 | 5,680 | 501,300 |
| 2018/07/06 | 5,670 | 5,720 | 5,620 | 5,650 | 720,700 |
| 2018/07/05 | 5,710 | 5,740 | 5,630 | 5,660 | 745,900 |
| 2018/07/04 | 5,630 | 5,690 | 5,580 | 5,660 | 499,900 |
| 2018/07/03 | 5,600 | 5,640 | 5,550 | 5,610 | 848,400 |
| 2018/07/02 | 5,740 | 5,750 | 5,570 | 5,600 | 809,500 |
| 2018/06/29 | 5,800 | 5,840 | 5,720 | 5,810 | 731,700 |
| 2018/06/28 | 5,880 | 5,910 | 5,740 | 5,790 | 848,100 |
| 2018/06/27 | 5,860 | 5,970 | 5,860 | 5,890 | 552,300 |
| 2018/06/26 | 5,850 | 5,980 | 5,840 | 5,930 | 586,800 |
| 2018/06/25 | 6,030 | 6,030 | 5,890 | 5,900 | 703,500 |
| 2018/06/22 | 6,010 | 6,040 | 5,970 | 6,020 | 760,400 |
| 2018/06/21 | 6,020 | 6,080 | 5,970 | 5,980 | 783,400 |
| 2018/06/20 | 5,930 | 6,020 | 5,880 | 6,000 | 832,900 |
| 2018/06/19 | 5,970 | 6,000 | 5,860 | 5,910 | 746,500 |
| 2018/06/18 | 6,040 | 6,050 | 5,970 | 6,010 | 406,000 |
| 2018/06/15 | 6,010 | 6,040 | 5,980 | 6,020 | 857,500 |
| 2018/06/14 | 5,950 | 5,970 | 5,900 | 5,930 | 611,900 |
| 2018/06/13 | 6,030 | 6,040 | 5,980 | 6,000 | 464,300 |
| 2018/06/12 | 6,000 | 6,030 | 5,950 | 6,000 | 700,400 |
| 2018/06/11 | 5,960 | 6,030 | 5,940 | 5,980 | 475,700 |
| 2018/06/08 | 5,920 | 5,960 | 5,900 | 5,920 | 1,103,500 |
| 2018/06/07 | 5,950 | 5,960 | 5,910 | 5,910 | 743,800 |
| 2018/06/06 | 5,920 | 5,970 | 5,870 | 5,920 | 752,200 |
| 2018/06/05 | 6,050 | 6,100 | 5,890 | 5,910 | 968,200 |
| 2018/06/04 | 6,070 | 6,150 | 6,040 | 6,060 | 631,600 |
| 2018/06/01 | 6,160 | 6,210 | 5,980 | 6,000 | 1,289,100 |
| 2018/05/31 | 6,100 | 6,180 | 6,070 | 6,150 | 1,367,600 |
| 2018/05/30 | 6,000 | 6,080 | 5,970 | 6,040 | 1,083,500 |
| 2018/05/29 | 5,980 | 6,030 | 5,970 | 6,010 | 455,900 |
| 2018/05/28 | 6,060 | 6,080 | 5,990 | 6,030 | 406,700 |
| 2018/05/25 | 6,090 | 6,110 | 6,020 | 6,080 | 729,700 |
| 2018/05/24 | 5,950 | 6,120 | 5,930 | 6,050 | 1,217,200 |
| 2018/05/23 | 5,840 | 5,910 | 5,810 | 5,880 | 724,800 |
| 2018/05/22 | 5,870 | 5,930 | 5,810 | 5,860 | 603,300 |
| 2018/05/21 | 5,870 | 5,880 | 5,820 | 5,830 | 420,600 |
| 2018/05/18 | 5,850 | 5,900 | 5,830 | 5,870 | 965,500 |
| 2018/05/17 | 5,930 | 5,950 | 5,870 | 5,880 | 631,700 |
| 2018/05/16 | 5,820 | 5,930 | 5,810 | 5,850 | 722,900 |
| 2018/05/15 | 5,880 | 5,900 | 5,860 | 5,860 | 483,000 |
| 2018/05/14 | 5,860 | 5,940 | 5,820 | 5,870 | 592,600 |
| 2018/05/11 | 5,820 | 5,910 | 5,790 | 5,880 | 881,500 |
| 2018/05/10 | 5,720 | 5,810 | 5,720 | 5,770 | 535,700 |
| 2018/05/09 | 5,730 | 5,760 | 5,690 | 5,700 | 713,900 |
| 2018/05/08 | 5,710 | 5,820 | 5,710 | 5,820 | 665,100 |
| 2018/05/07 | 5,690 | 5,790 | 5,680 | 5,770 | 528,200 |
| 2018/05/02 | 5,760 | 5,760 | 5,660 | 5,750 | 824,400 |
| 2018/05/01 | 5,780 | 5,870 | 5,750 | 5,780 | 802,900 |
| 2018/04/27 | 5,740 | 5,880 | 5,730 | 5,780 | 931,400 |
| 2018/04/26 | 5,790 | 5,790 | 5,660 | 5,680 | 741,600 |
| 2018/04/25 | 5,810 | 5,890 | 5,710 | 5,740 | 1,236,000 |
| 2018/04/24 | 5,750 | 5,770 | 5,680 | 5,700 | 850,200 |
| 2018/04/23 | 5,820 | 5,820 | 5,690 | 5,780 | 646,100 |
| 2018/04/20 | 5,870 | 5,920 | 5,820 | 5,830 | 964,100 |
| 2018/04/19 | 5,850 | 5,890 | 5,810 | 5,840 | 881,600 |
| 2018/04/18 | 5,720 | 5,880 | 5,700 | 5,840 | 981,200 |
| 2018/04/17 | 5,630 | 5,680 | 5,600 | 5,660 | 739,500 |
| 2018/04/16 | 5,660 | 5,740 | 5,630 | 5,710 | 656,600 |
| 2018/04/13 | 5,650 | 5,670 | 5,570 | 5,590 | 644,300 |
| 2018/04/12 | 5,540 | 5,620 | 5,530 | 5,580 | 449,600 |
| 2018/04/11 | 5,720 | 5,750 | 5,540 | 5,590 | 835,400 |
| 2018/04/10 | 5,740 | 5,860 | 5,710 | 5,770 | 947,400 |
| 2018/04/09 | 5,650 | 5,810 | 5,640 | 5,750 | 1,090,100 |
| 2018/04/06 | 5,520 | 5,680 | 5,520 | 5,620 | 955,800 |
| 2018/04/05 | 5,490 | 5,640 | 5,470 | 5,550 | 877,700 |
| 2018/04/04 | 5,480 | 5,490 | 5,380 | 5,390 | 1,134,500 |
| 2018/04/03 | 5,350 | 5,500 | 5,310 | 5,470 | 807,400 |
| 2018/04/02 | 5,370 | 5,440 | 5,350 | 5,370 | 504,900 |
| 2018/03/30 | 5,400 | 5,420 | 5,330 | 5,380 | 783,200 |
| 2018/03/29 | 5,240 | 5,380 | 5,190 | 5,330 | 1,422,700 |
| 2018/03/28 | 5,300 | 5,340 | 5,180 | 5,240 | 1,691,800 |
| 2018/03/27 | 5,400 | 5,500 | 5,340 | 5,480 | 1,049,700 |
| 2018/03/26 | 5,250 | 5,330 | 5,230 | 5,310 | 868,800 |
| 2018/03/23 | 5,430 | 5,500 | 5,280 | 5,310 | 1,605,300 |
| 2018/03/22 | 5,330 | 5,670 | 5,330 | 5,640 | 1,077,100 |
| 2018/03/20 | 5,380 | 5,430 | 5,330 | 5,400 | 605,900 |
| 2018/03/19 | 5,460 | 5,520 | 5,400 | 5,480 | 436,500 |
| 2018/03/16 | 5,570 | 5,580 | 5,490 | 5,500 | 687,700 |
| 2018/03/15 | 5,500 | 5,520 | 5,430 | 5,500 | 414,500 |
| 2018/03/14 | 5,490 | 5,530 | 5,440 | 5,500 | 669,300 |
| 2018/03/13 | 5,440 | 5,560 | 5,440 | 5,550 | 446,800 |
| 2018/03/12 | 5,550 | 5,550 | 5,440 | 5,480 | 658,400 |
| 2018/03/09 | 5,410 | 5,550 | 5,400 | 5,460 | 1,541,300 |
| 2018/03/08 | 5,430 | 5,430 | 5,310 | 5,380 | 752,800 |
| 2018/03/07 | 5,290 | 5,360 | 5,260 | 5,330 | 788,500 |
| 2018/03/06 | 5,290 | 5,370 | 5,280 | 5,340 | 636,300 |
| 2018/03/05 | 5,100 | 5,290 | 5,100 | 5,250 | 1,122,200 |
| 2018/03/02 | 5,250 | 5,260 | 5,080 | 5,120 | 1,639,800 |
| 2018/03/01 | 5,540 | 5,550 | 5,410 | 5,450 | 662,100 |
| 2018/02/28 | 5,550 | 5,620 | 5,540 | 5,550 | 1,010,800 |
| 2018/02/27 | 5,530 | 5,550 | 5,470 | 5,520 | 959,200 |
| 2018/02/26 | 5,470 | 5,560 | 5,470 | 5,540 | 605,700 |
| 2018/02/23 | 5,430 | 5,460 | 5,360 | 5,390 | 574,100 |
| 2018/02/22 | 5,470 | 5,530 | 5,400 | 5,440 | 861,400 |
| 2018/02/21 | 5,450 | 5,530 | 5,420 | 5,470 | 1,087,000 |
| 2018/02/20 | 5,600 | 5,630 | 5,550 | 5,600 | 727,300 |
| 2018/02/19 | 5,530 | 5,590 | 5,510 | 5,580 | 678,800 |
| 2018/02/16 | 5,340 | 5,460 | 5,330 | 5,420 | 615,600 |
| 2018/02/15 | 5,250 | 5,360 | 5,250 | 5,340 | 753,800 |
| 2018/02/14 | 5,220 | 5,320 | 5,210 | 5,260 | 999,700 |
| 2018/02/13 | 5,280 | 5,350 | 5,200 | 5,220 | 977,900 |
| 2018/02/09 | 5,280 | 5,370 | 5,210 | 5,280 | 1,805,100 |
| 2018/02/08 | 5,260 | 5,520 | 5,260 | 5,480 | 1,221,200 |
| 2018/02/07 | 5,320 | 5,480 | 5,240 | 5,260 | 1,385,800 |
| 2018/02/06 | 5,320 | 5,340 | 5,090 | 5,220 | 2,274,000 |
| 2018/02/05 | 5,500 | 5,610 | 5,440 | 5,530 | 1,513,000 |
| 2018/02/02 | 5,920 | 5,940 | 5,650 | 5,670 | 1,862,800 |
| 2018/02/01 | 5,750 | 6,010 | 5,750 | 5,990 | 881,100 |
| 2018/01/31 | 5,810 | 5,830 | 5,760 | 5,770 | 731,200 |
| 2018/01/30 | 5,880 | 5,950 | 5,800 | 5,830 | 820,300 |
| 2018/01/29 | 5,970 | 6,020 | 5,880 | 5,900 | 660,200 |
| 2018/01/26 | 5,960 | 6,080 | 5,950 | 5,990 | 831,200 |
| 2018/01/25 | 5,980 | 6,020 | 5,950 | 5,960 | 698,900 |
| 2018/01/24 | 5,870 | 5,990 | 5,870 | 5,970 | 667,600 |
| 2018/01/23 | 5,880 | 5,980 | 5,870 | 5,930 | 915,200 |
| 2018/01/22 | 5,850 | 5,880 | 5,800 | 5,880 | 586,100 |
| 2018/01/19 | 5,820 | 5,900 | 5,820 | 5,880 | 762,200 |
| 2018/01/18 | 5,830 | 5,880 | 5,760 | 5,780 | 1,295,000 |
| 2018/01/17 | 5,710 | 5,780 | 5,700 | 5,730 | 944,000 |
| 2018/01/16 | 5,760 | 5,830 | 5,750 | 5,810 | 442,900 |
| 2018/01/15 | 5,770 | 5,840 | 5,730 | 5,760 | 835,800 |
| 2018/01/12 | 5,860 | 5,870 | 5,770 | 5,790 | 904,400 |
| 2018/01/11 | 5,900 | 5,910 | 5,840 | 5,880 | 580,200 |
| 2018/01/10 | 5,930 | 5,940 | 5,870 | 5,900 | 473,400 |
| 2018/01/09 | 6,000 | 6,000 | 5,890 | 5,910 | 703,000 |
| 2018/01/05 | 5,930 | 5,970 | 5,880 | 5,960 | 759,200 |
| 2018/01/04 | 5,770 | 5,900 | 5,720 | 5,890 | 1,152,000 |