ツムラ(4540)の株価時系列情報
ツムラ(4540)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 | 2,760 | 2,790 | 2,750 | 2,780 | 97,000 |
| 2006/12/28 | 2,760 | 2,760 | 2,725 | 2,750 | 122,000 |
| 2006/12/27 | 2,735 | 2,760 | 2,700 | 2,760 | 115,000 |
| 2006/12/26 | 2,700 | 2,730 | 2,695 | 2,730 | 106,000 |
| 2006/12/25 | 2,740 | 2,740 | 2,700 | 2,705 | 100,000 |
| 2006/12/22 | 2,765 | 2,775 | 2,720 | 2,730 | 191,000 |
| 2006/12/21 | 2,745 | 2,785 | 2,735 | 2,750 | 459,000 |
| 2006/12/20 | 2,730 | 2,740 | 2,700 | 2,740 | 376,000 |
| 2006/12/19 | 2,690 | 2,725 | 2,670 | 2,715 | 526,000 |
| 2006/12/18 | 2,670 | 2,690 | 2,645 | 2,685 | 290,000 |
| 2006/12/15 | 2,625 | 2,675 | 2,620 | 2,640 | 462,000 |
| 2006/12/14 | 2,565 | 2,620 | 2,565 | 2,610 | 377,000 |
| 2006/12/13 | 2,540 | 2,585 | 2,510 | 2,570 | 633,000 |
| 2006/12/12 | 2,585 | 2,590 | 2,495 | 2,500 | 886,000 |
| 2006/12/11 | 2,605 | 2,620 | 2,575 | 2,585 | 445,000 |
| 2006/12/08 | 2,580 | 2,605 | 2,565 | 2,575 | 378,000 |
| 2006/12/07 | 2,535 | 2,565 | 2,530 | 2,550 | 354,000 |
| 2006/12/06 | 2,565 | 2,575 | 2,530 | 2,560 | 373,000 |
| 2006/12/05 | 2,600 | 2,630 | 2,560 | 2,565 | 413,000 |
| 2006/12/04 | 2,575 | 2,580 | 2,520 | 2,565 | 373,000 |
| 2006/12/01 | 2,530 | 2,570 | 2,520 | 2,565 | 497,000 |
| 2006/11/30 | 2,505 | 2,530 | 2,485 | 2,510 | 273,000 |
| 2006/11/29 | 2,495 | 2,530 | 2,455 | 2,500 | 415,000 |
| 2006/11/28 | 2,450 | 2,535 | 2,410 | 2,505 | 537,000 |
| 2006/11/27 | 2,390 | 2,485 | 2,370 | 2,480 | 747,000 |
| 2006/11/24 | 2,315 | 2,395 | 2,300 | 2,385 | 487,000 |
| 2006/11/22 | 2,320 | 2,360 | 2,320 | 2,350 | 279,000 |
| 2006/11/21 | 2,330 | 2,355 | 2,315 | 2,345 | 358,000 |
| 2006/11/20 | 2,350 | 2,365 | 2,325 | 2,335 | 528,000 |
| 2006/11/17 | 2,350 | 2,385 | 2,325 | 2,375 | 509,000 |
| 2006/11/16 | 2,400 | 2,400 | 2,355 | 2,365 | 387,000 |
| 2006/11/15 | 2,350 | 2,405 | 2,350 | 2,395 | 653,000 |
| 2006/11/14 | 2,370 | 2,370 | 2,350 | 2,350 | 217,000 |
| 2006/11/13 | 2,370 | 2,370 | 2,320 | 2,340 | 653,000 |
| 2006/11/10 | 2,355 | 2,365 | 2,330 | 2,350 | 584,000 |
| 2006/11/09 | 2,340 | 2,380 | 2,335 | 2,355 | 646,000 |
| 2006/11/08 | 2,350 | 2,375 | 2,300 | 2,310 | 497,000 |
| 2006/11/07 | 2,365 | 2,410 | 2,340 | 2,355 | 614,000 |
| 2006/11/06 | 2,375 | 2,380 | 2,315 | 2,340 | 804,000 |
| 2006/11/02 | 2,390 | 2,440 | 2,385 | 2,415 | 957,000 |
| 2006/11/01 | 2,455 | 2,460 | 2,345 | 2,385 | 2,500,000 |
| 2006/10/31 | 2,615 | 2,620 | 2,580 | 2,615 | 186,000 |
| 2006/10/30 | 2,615 | 2,635 | 2,605 | 2,610 | 173,000 |
| 2006/10/27 | 2,690 | 2,690 | 2,595 | 2,655 | 297,000 |
| 2006/10/26 | 2,675 | 2,685 | 2,660 | 2,665 | 242,000 |
| 2006/10/25 | 2,690 | 2,695 | 2,665 | 2,670 | 317,000 |
| 2006/10/24 | 2,655 | 2,670 | 2,645 | 2,650 | 312,000 |
| 2006/10/23 | 2,600 | 2,640 | 2,595 | 2,640 | 361,000 |
| 2006/10/20 | 2,545 | 2,595 | 2,535 | 2,580 | 311,000 |
| 2006/10/19 | 2,580 | 2,580 | 2,520 | 2,540 | 365,000 |
| 2006/10/18 | 2,530 | 2,570 | 2,505 | 2,565 | 470,000 |
| 2006/10/17 | 2,565 | 2,570 | 2,475 | 2,530 | 380,000 |
| 2006/10/16 | 2,510 | 2,570 | 2,500 | 2,560 | 335,000 |
| 2006/10/13 | 2,495 | 2,510 | 2,470 | 2,490 | 368,000 |
| 2006/10/12 | 2,450 | 2,490 | 2,435 | 2,455 | 656,000 |
| 2006/10/11 | 2,500 | 2,530 | 2,435 | 2,450 | 648,000 |
| 2006/10/10 | 2,465 | 2,525 | 2,450 | 2,500 | 680,000 |
| 2006/10/06 | 2,555 | 2,565 | 2,440 | 2,450 | 997,000 |
| 2006/10/05 | 2,555 | 2,595 | 2,555 | 2,595 | 442,000 |
| 2006/10/04 | 2,660 | 2,660 | 2,520 | 2,540 | 958,000 |
| 2006/10/03 | 2,740 | 2,740 | 2,640 | 2,670 | 477,000 |
| 2006/10/02 | 2,735 | 2,750 | 2,700 | 2,735 | 459,000 |
| 2006/09/29 | 2,765 | 2,765 | 2,720 | 2,730 | 463,000 |
| 2006/09/28 | 2,830 | 2,840 | 2,750 | 2,770 | 625,000 |
| 2006/09/27 | 2,840 | 2,860 | 2,820 | 2,860 | 321,000 |
| 2006/09/26 | 2,775 | 2,820 | 2,760 | 2,815 | 219,000 |
| 2006/09/25 | 2,790 | 2,795 | 2,695 | 2,780 | 535,000 |
| 2006/09/22 | 2,790 | 2,790 | 2,765 | 2,770 | 203,000 |
| 2006/09/21 | 2,800 | 2,815 | 2,795 | 2,810 | 185,000 |
| 2006/09/20 | 2,820 | 2,835 | 2,800 | 2,810 | 254,000 |
| 2006/09/19 | 2,855 | 2,855 | 2,800 | 2,815 | 235,000 |
| 2006/09/15 | 2,815 | 2,855 | 2,795 | 2,855 | 418,000 |
| 2006/09/14 | 2,810 | 2,810 | 2,755 | 2,795 | 240,000 |
| 2006/09/13 | 2,770 | 2,805 | 2,740 | 2,755 | 341,000 |
| 2006/09/12 | 2,770 | 2,770 | 2,710 | 2,740 | 480,000 |
| 2006/09/11 | 2,810 | 2,815 | 2,765 | 2,765 | 263,000 |
| 2006/09/08 | 2,810 | 2,820 | 2,780 | 2,810 | 352,000 |
| 2006/09/07 | 2,785 | 2,850 | 2,785 | 2,805 | 602,000 |
| 2006/09/06 | 2,890 | 2,895 | 2,790 | 2,790 | 1,036,000 |
| 2006/09/05 | 2,950 | 2,950 | 2,905 | 2,910 | 320,000 |
| 2006/09/04 | 3,000 | 3,010 | 2,965 | 2,965 | 361,000 |
| 2006/09/01 | 2,950 | 2,985 | 2,925 | 2,975 | 356,000 |
| 2006/08/31 | 2,900 | 2,950 | 2,900 | 2,945 | 249,000 |
| 2006/08/30 | 2,885 | 2,895 | 2,870 | 2,880 | 214,000 |
| 2006/08/29 | 2,880 | 2,880 | 2,860 | 2,865 | 119,000 |
| 2006/08/28 | 2,900 | 2,900 | 2,840 | 2,840 | 275,000 |
| 2006/08/25 | 2,915 | 2,925 | 2,885 | 2,900 | 421,000 |
| 2006/08/24 | 2,910 | 2,925 | 2,890 | 2,905 | 216,000 |
| 2006/08/23 | 2,930 | 2,945 | 2,910 | 2,915 | 425,000 |
| 2006/08/22 | 2,945 | 2,955 | 2,910 | 2,950 | 230,000 |
| 2006/08/21 | 2,995 | 2,995 | 2,920 | 2,925 | 179,000 |
| 2006/08/18 | 2,950 | 2,990 | 2,935 | 2,980 | 420,000 |
| 2006/08/17 | 2,950 | 2,950 | 2,895 | 2,915 | 315,000 |
| 2006/08/16 | 2,940 | 2,980 | 2,870 | 2,900 | 616,000 |
| 2006/08/15 | 2,875 | 2,950 | 2,875 | 2,920 | 422,000 |
| 2006/08/14 | 2,860 | 2,885 | 2,825 | 2,840 | 532,000 |
| 2006/08/11 | 2,955 | 2,955 | 2,875 | 2,880 | 447,000 |
| 2006/08/10 | 2,965 | 2,975 | 2,925 | 2,955 | 338,000 |
| 2006/08/09 | 2,965 | 2,965 | 2,855 | 2,950 | 368,000 |
| 2006/08/08 | 2,985 | 2,985 | 2,955 | 2,965 | 288,000 |
| 2006/08/07 | 3,080 | 3,080 | 2,985 | 2,985 | 192,000 |
| 2006/08/04 | 3,060 | 3,130 | 3,060 | 3,100 | 245,000 |
| 2006/08/03 | 3,010 | 3,050 | 3,010 | 3,020 | 114,000 |
| 2006/08/02 | 2,995 | 3,060 | 2,960 | 3,050 | 293,000 |
| 2006/08/01 | 2,980 | 3,020 | 2,970 | 2,990 | 282,000 |
| 2006/07/31 | 3,000 | 3,030 | 2,930 | 2,980 | 552,000 |
| 2006/07/28 | 3,130 | 3,130 | 2,985 | 2,995 | 370,000 |
| 2006/07/27 | 3,140 | 3,140 | 3,080 | 3,120 | 163,000 |
| 2006/07/26 | 3,040 | 3,170 | 3,030 | 3,140 | 488,000 |
| 2006/07/25 | 2,995 | 3,010 | 2,965 | 3,000 | 180,000 |
| 2006/07/24 | 2,930 | 2,930 | 2,890 | 2,920 | 137,000 |
| 2006/07/21 | 2,900 | 2,970 | 2,850 | 2,925 | 387,000 |
| 2006/07/20 | 2,930 | 2,975 | 2,835 | 2,950 | 596,000 |
| 2006/07/19 | 2,975 | 2,975 | 2,915 | 2,930 | 238,000 |
| 2006/07/18 | 2,990 | 3,020 | 2,920 | 3,000 | 322,000 |
| 2006/07/14 | 3,050 | 3,050 | 3,000 | 3,010 | 178,000 |
| 2006/07/13 | 3,140 | 3,160 | 3,070 | 3,080 | 222,000 |
| 2006/07/12 | 3,220 | 3,230 | 3,160 | 3,180 | 174,000 |
| 2006/07/11 | 3,190 | 3,290 | 3,170 | 3,270 | 218,000 |
| 2006/07/10 | 3,150 | 3,220 | 3,110 | 3,220 | 297,000 |
| 2006/07/07 | 3,270 | 3,270 | 3,120 | 3,130 | 306,000 |
| 2006/07/06 | 3,210 | 3,250 | 3,180 | 3,250 | 162,000 |
| 2006/07/05 | 3,220 | 3,250 | 3,190 | 3,210 | 184,000 |
| 2006/07/04 | 3,350 | 3,360 | 3,240 | 3,270 | 248,000 |
| 2006/07/03 | 3,300 | 3,360 | 3,280 | 3,330 | 256,000 |
| 2006/06/30 | 3,160 | 3,280 | 3,160 | 3,260 | 254,000 |
| 2006/06/29 | 3,120 | 3,130 | 3,090 | 3,130 | 123,000 |
| 2006/06/28 | 3,140 | 3,150 | 3,080 | 3,090 | 75,000 |
| 2006/06/27 | 3,120 | 3,150 | 3,100 | 3,140 | 145,000 |
| 2006/06/26 | 3,090 | 3,170 | 3,070 | 3,100 | 199,000 |
| 2006/06/23 | 3,130 | 3,130 | 3,030 | 3,050 | 135,000 |
| 2006/06/22 | 3,070 | 3,120 | 3,040 | 3,120 | 149,000 |
| 2006/06/21 | 3,080 | 3,080 | 2,995 | 3,040 | 125,000 |
| 2006/06/20 | 2,995 | 3,140 | 2,995 | 3,090 | 369,000 |
| 2006/06/19 | 2,980 | 3,010 | 2,930 | 2,975 | 327,000 |
| 2006/06/16 | 3,000 | 3,060 | 2,965 | 2,975 | 287,000 |
| 2006/06/15 | 2,885 | 2,990 | 2,870 | 2,990 | 549,000 |
| 2006/06/14 | 2,915 | 2,920 | 2,830 | 2,870 | 625,000 |
| 2006/06/13 | 3,020 | 3,030 | 2,940 | 2,955 | 288,000 |
| 2006/06/12 | 3,060 | 3,070 | 3,010 | 3,070 | 211,000 |
| 2006/06/09 | 3,100 | 3,170 | 2,995 | 3,080 | 461,000 |
| 2006/06/08 | 3,130 | 3,130 | 3,050 | 3,080 | 267,000 |
| 2006/06/07 | 3,150 | 3,220 | 3,140 | 3,160 | 253,000 |
| 2006/06/06 | 3,160 | 3,260 | 3,160 | 3,200 | 118,000 |
| 2006/06/05 | 3,220 | 3,280 | 3,200 | 3,240 | 172,000 |
| 2006/06/02 | 3,270 | 3,290 | 3,070 | 3,270 | 977,000 |
| 2006/06/01 | 3,440 | 3,440 | 3,250 | 3,260 | 362,000 |
| 2006/05/31 | 3,360 | 3,360 | 3,300 | 3,340 | 190,000 |
| 2006/05/30 | 3,440 | 3,440 | 3,310 | 3,360 | 264,000 |
| 2006/05/29 | 3,400 | 3,560 | 3,400 | 3,440 | 640,000 |
| 2006/05/26 | 3,350 | 3,420 | 3,300 | 3,400 | 345,000 |
| 2006/05/25 | 3,300 | 3,350 | 3,270 | 3,320 | 272,000 |
| 2006/05/24 | 3,230 | 3,300 | 3,230 | 3,280 | 361,000 |
| 2006/05/23 | 3,200 | 3,210 | 3,150 | 3,180 | 219,000 |
| 2006/05/22 | 3,290 | 3,300 | 3,240 | 3,250 | 150,000 |
| 2006/05/19 | 3,300 | 3,300 | 3,200 | 3,250 | 193,000 |
| 2006/05/18 | 3,290 | 3,300 | 3,190 | 3,300 | 355,000 |
| 2006/05/17 | 3,190 | 3,340 | 3,170 | 3,340 | 377,000 |
| 2006/05/16 | 3,240 | 3,250 | 3,150 | 3,180 | 308,000 |
| 2006/05/15 | 3,250 | 3,290 | 3,250 | 3,270 | 139,000 |
| 2006/05/12 | 3,230 | 3,340 | 3,230 | 3,300 | 407,000 |
| 2006/05/11 | 3,300 | 3,340 | 3,290 | 3,300 | 464,000 |
| 2006/05/10 | 3,340 | 3,370 | 3,310 | 3,350 | 594,000 |
| 2006/05/09 | 3,270 | 3,320 | 3,250 | 3,300 | 444,000 |
| 2006/05/08 | 3,210 | 3,260 | 3,190 | 3,260 | 296,000 |
| 2006/05/02 | 3,120 | 3,190 | 3,110 | 3,170 | 267,000 |
| 2006/05/01 | 3,070 | 3,110 | 3,050 | 3,090 | 122,000 |
| 2006/04/28 | 3,060 | 3,070 | 3,000 | 3,030 | 201,000 |
| 2006/04/27 | 3,100 | 3,100 | 3,060 | 3,080 | 103,000 |
| 2006/04/26 | 3,150 | 3,150 | 3,080 | 3,090 | 146,000 |
| 2006/04/25 | 3,120 | 3,190 | 3,100 | 3,140 | 219,000 |
| 2006/04/24 | 3,110 | 3,140 | 3,040 | 3,110 | 355,000 |
| 2006/04/21 | 3,190 | 3,220 | 3,180 | 3,210 | 194,000 |
| 2006/04/20 | 3,250 | 3,250 | 3,200 | 3,220 | 207,000 |
| 2006/04/19 | 3,230 | 3,260 | 3,200 | 3,220 | 183,000 |
| 2006/04/18 | 3,240 | 3,250 | 3,200 | 3,220 | 157,000 |
| 2006/04/17 | 3,300 | 3,320 | 3,250 | 3,260 | 176,000 |
| 2006/04/14 | 3,240 | 3,290 | 3,230 | 3,270 | 166,000 |
| 2006/04/13 | 3,280 | 3,280 | 3,210 | 3,220 | 195,000 |
| 2006/04/12 | 3,230 | 3,280 | 3,220 | 3,250 | 251,000 |
| 2006/04/11 | 3,220 | 3,240 | 3,200 | 3,220 | 147,000 |
| 2006/04/10 | 3,230 | 3,250 | 3,210 | 3,250 | 128,000 |
| 2006/04/07 | 3,230 | 3,230 | 3,160 | 3,230 | 213,000 |
| 2006/04/06 | 3,190 | 3,200 | 3,160 | 3,200 | 149,000 |
| 2006/04/05 | 3,220 | 3,220 | 3,160 | 3,170 | 293,000 |
| 2006/04/04 | 3,190 | 3,240 | 3,160 | 3,210 | 350,000 |
| 2006/04/03 | 3,130 | 3,180 | 3,130 | 3,160 | 212,000 |
| 2006/03/31 | 3,140 | 3,140 | 3,100 | 3,100 | 130,000 |
| 2006/03/30 | 3,130 | 3,140 | 3,100 | 3,100 | 168,000 |
| 2006/03/29 | 3,120 | 3,160 | 3,100 | 3,130 | 232,000 |
| 2006/03/28 | 3,110 | 3,130 | 3,070 | 3,120 | 159,000 |
| 2006/03/27 | 3,110 | 3,110 | 3,060 | 3,080 | 174,000 |
| 2006/03/24 | 3,110 | 3,130 | 3,080 | 3,110 | 270,000 |
| 2006/03/23 | 3,070 | 3,140 | 3,040 | 3,100 | 887,000 |
| 2006/03/22 | 2,990 | 2,990 | 2,890 | 2,935 | 423,000 |
| 2006/03/20 | 3,020 | 3,020 | 2,970 | 2,990 | 187,000 |
| 2006/03/17 | 3,010 | 3,020 | 2,985 | 3,020 | 228,000 |
| 2006/03/16 | 3,040 | 3,060 | 2,965 | 2,985 | 288,000 |
| 2006/03/15 | 3,100 | 3,110 | 3,020 | 3,020 | 252,000 |
| 2006/03/14 | 3,010 | 3,040 | 2,980 | 3,030 | 275,000 |
| 2006/03/13 | 2,995 | 3,010 | 2,970 | 2,985 | 130,000 |
| 2006/03/10 | 2,870 | 3,000 | 2,860 | 2,970 | 666,000 |
| 2006/03/09 | 2,940 | 2,940 | 2,850 | 2,905 | 524,000 |
| 2006/03/08 | 2,925 | 2,955 | 2,905 | 2,925 | 372,000 |
| 2006/03/07 | 2,845 | 2,920 | 2,820 | 2,905 | 306,000 |
| 2006/03/06 | 2,755 | 2,845 | 2,700 | 2,830 | 481,000 |
| 2006/03/03 | 2,840 | 2,870 | 2,800 | 2,835 | 485,000 |
| 2006/03/02 | 2,920 | 2,935 | 2,895 | 2,920 | 401,000 |
| 2006/03/01 | 3,000 | 3,000 | 2,900 | 2,905 | 427,000 |
| 2006/02/28 | 3,080 | 3,090 | 3,020 | 3,020 | 193,000 |
| 2006/02/27 | 3,050 | 3,080 | 3,000 | 3,070 | 279,000 |
| 2006/02/24 | 3,050 | 3,050 | 2,990 | 3,040 | 149,000 |
| 2006/02/23 | 3,010 | 3,040 | 2,985 | 3,020 | 198,000 |
| 2006/02/22 | 3,030 | 3,040 | 2,950 | 2,995 | 350,000 |
| 2006/02/21 | 3,000 | 3,100 | 2,965 | 3,060 | 425,000 |
| 2006/02/20 | 3,180 | 3,190 | 3,010 | 3,030 | 371,000 |
| 2006/02/17 | 3,290 | 3,300 | 3,220 | 3,230 | 292,000 |
| 2006/02/16 | 3,230 | 3,280 | 3,190 | 3,270 | 276,000 |
| 2006/02/15 | 3,220 | 3,230 | 3,160 | 3,190 | 180,000 |
| 2006/02/14 | 3,100 | 3,160 | 3,020 | 3,150 | 307,000 |
| 2006/02/13 | 3,160 | 3,180 | 3,120 | 3,120 | 190,000 |
| 2006/02/10 | 3,140 | 3,200 | 3,100 | 3,150 | 280,000 |
| 2006/02/09 | 3,180 | 3,190 | 3,090 | 3,120 | 341,000 |
| 2006/02/08 | 3,250 | 3,250 | 3,180 | 3,180 | 211,000 |
| 2006/02/07 | 3,260 | 3,320 | 3,210 | 3,240 | 200,000 |
| 2006/02/06 | 3,340 | 3,340 | 3,280 | 3,310 | 273,000 |
| 2006/02/03 | 3,270 | 3,350 | 3,270 | 3,300 | 254,000 |
| 2006/02/02 | 3,300 | 3,350 | 3,250 | 3,330 | 350,000 |
| 2006/02/01 | 3,400 | 3,400 | 3,170 | 3,220 | 1,241,000 |
| 2006/01/31 | 3,350 | 3,390 | 3,320 | 3,390 | 258,000 |
| 2006/01/30 | 3,290 | 3,370 | 3,280 | 3,330 | 193,000 |
| 2006/01/27 | 3,210 | 3,290 | 3,210 | 3,290 | 198,000 |
| 2006/01/26 | 3,170 | 3,210 | 3,160 | 3,170 | 237,000 |
| 2006/01/25 | 3,250 | 3,250 | 3,160 | 3,160 | 196,000 |
| 2006/01/24 | 3,220 | 3,230 | 3,190 | 3,220 | 108,000 |
| 2006/01/23 | 3,210 | 3,280 | 3,170 | 3,210 | 335,000 |
| 2006/01/20 | 3,300 | 3,370 | 3,220 | 3,230 | 184,000 |
| 2006/01/19 | 3,110 | 3,250 | 3,110 | 3,230 | 330,000 |
| 2006/01/18 | 3,250 | 3,250 | 2,910 | 3,210 | 612,000 |
| 2006/01/17 | 3,380 | 3,430 | 3,340 | 3,350 | 240,000 |
| 2006/01/16 | 3,440 | 3,460 | 3,400 | 3,430 | 304,000 |
| 2006/01/13 | 3,380 | 3,450 | 3,360 | 3,440 | 321,000 |
| 2006/01/12 | 3,370 | 3,380 | 3,340 | 3,370 | 198,000 |
| 2006/01/11 | 3,370 | 3,380 | 3,310 | 3,360 | 337,000 |
| 2006/01/10 | 3,280 | 3,370 | 3,280 | 3,340 | 508,000 |
| 2006/01/06 | 3,260 | 3,270 | 3,220 | 3,260 | 214,000 |
| 2006/01/05 | 3,240 | 3,260 | 3,210 | 3,250 | 208,000 |
| 2006/01/04 | 3,260 | 3,270 | 3,200 | 3,200 | 120,000 |