フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 | 1,514 | 1,519 | 1,498 | 1,513 | 453,500 |
| 2018/12/27 | 1,475 | 1,522 | 1,472 | 1,513 | 573,300 |
| 2018/12/26 | 1,429 | 1,458 | 1,418 | 1,445 | 586,500 |
| 2018/12/25 | 1,469 | 1,471 | 1,420 | 1,429 | 596,500 |
| 2018/12/21 | 1,536 | 1,540 | 1,501 | 1,507 | 863,000 |
| 2018/12/20 | 1,550 | 1,565 | 1,525 | 1,532 | 789,200 |
| 2018/12/19 | 1,579 | 1,579 | 1,552 | 1,556 | 572,600 |
| 2018/12/18 | 1,614 | 1,615 | 1,589 | 1,590 | 485,100 |
| 2018/12/17 | 1,673 | 1,678 | 1,634 | 1,638 | 499,600 |
| 2018/12/14 | 1,673 | 1,684 | 1,650 | 1,656 | 819,800 |
| 2018/12/13 | 1,665 | 1,696 | 1,661 | 1,678 | 813,100 |
| 2018/12/12 | 1,682 | 1,696 | 1,674 | 1,682 | 691,400 |
| 2018/12/11 | 1,697 | 1,697 | 1,671 | 1,681 | 604,500 |
| 2018/12/10 | 1,718 | 1,726 | 1,688 | 1,702 | 469,800 |
| 2018/12/07 | 1,729 | 1,751 | 1,723 | 1,742 | 569,100 |
| 2018/12/06 | 1,734 | 1,745 | 1,727 | 1,731 | 636,000 |
| 2018/12/05 | 1,747 | 1,759 | 1,731 | 1,742 | 756,600 |
| 2018/12/04 | 1,806 | 1,818 | 1,765 | 1,768 | 669,700 |
| 2018/12/03 | 1,770 | 1,802 | 1,754 | 1,796 | 551,000 |
| 2018/11/30 | 1,758 | 1,774 | 1,758 | 1,769 | 1,826,300 |
| 2018/11/29 | 1,788 | 1,792 | 1,743 | 1,747 | 852,700 |
| 2018/11/28 | 1,783 | 1,798 | 1,777 | 1,787 | 466,700 |
| 2018/11/27 | 1,777 | 1,785 | 1,761 | 1,783 | 365,500 |
| 2018/11/26 | 1,753 | 1,765 | 1,733 | 1,764 | 765,000 |
| 2018/11/22 | 1,711 | 1,713 | 1,691 | 1,713 | 647,500 |
| 2018/11/21 | 1,684 | 1,721 | 1,683 | 1,710 | 729,300 |
| 2018/11/20 | 1,715 | 1,725 | 1,701 | 1,703 | 1,060,000 |
| 2018/11/19 | 1,753 | 1,778 | 1,733 | 1,733 | 1,005,300 |
| 2018/11/16 | 1,777 | 1,784 | 1,752 | 1,754 | 1,108,100 |
| 2018/11/15 | 1,764 | 1,787 | 1,753 | 1,785 | 971,900 |
| 2018/11/14 | 1,757 | 1,770 | 1,746 | 1,769 | 637,200 |
| 2018/11/13 | 1,778 | 1,778 | 1,743 | 1,757 | 769,200 |
| 2018/11/12 | 1,790 | 1,813 | 1,781 | 1,809 | 1,066,600 |
| 2018/11/09 | 1,771 | 1,804 | 1,771 | 1,790 | 1,136,100 |
| 2018/11/08 | 1,747 | 1,769 | 1,747 | 1,766 | 474,400 |
| 2018/11/07 | 1,745 | 1,753 | 1,718 | 1,727 | 878,900 |
| 2018/11/06 | 1,696 | 1,752 | 1,692 | 1,738 | 946,400 |
| 2018/11/05 | 1,740 | 1,767 | 1,692 | 1,695 | 1,076,600 |
| 2018/11/02 | 1,762 | 1,809 | 1,733 | 1,741 | 1,933,300 |
| 2018/11/01 | 1,853 | 1,858 | 1,603 | 1,707 | 2,140,700 |
| 2018/10/31 | 1,803 | 1,837 | 1,792 | 1,832 | 932,000 |
| 2018/10/30 | 1,817 | 1,831 | 1,799 | 1,805 | 1,514,600 |
| 2018/10/29 | 1,843 | 1,866 | 1,823 | 1,831 | 954,300 |
| 2018/10/26 | 1,872 | 1,879 | 1,832 | 1,843 | 1,638,800 |
| 2018/10/25 | 1,904 | 1,926 | 1,883 | 1,888 | 1,031,600 |
| 2018/10/24 | 1,919 | 1,932 | 1,906 | 1,926 | 912,600 |
| 2018/10/23 | 1,934 | 1,934 | 1,895 | 1,900 | 749,700 |
| 2018/10/22 | 1,943 | 1,953 | 1,916 | 1,947 | 803,600 |
| 2018/10/19 | 1,950 | 1,959 | 1,935 | 1,951 | 607,700 |
| 2018/10/18 | 1,962 | 1,979 | 1,949 | 1,958 | 662,800 |
| 2018/10/17 | 1,955 | 1,967 | 1,935 | 1,960 | 777,100 |
| 2018/10/16 | 1,934 | 1,953 | 1,930 | 1,944 | 713,600 |
| 2018/10/15 | 1,942 | 1,949 | 1,923 | 1,933 | 936,300 |
| 2018/10/12 | 2,021 | 2,035 | 1,960 | 1,962 | 1,420,000 |
| 2018/10/11 | 2,003 | 2,034 | 1,998 | 2,028 | 1,353,300 |
| 2018/10/10 | 2,031 | 2,061 | 2,024 | 2,050 | 819,100 |
| 2018/10/09 | 2,035 | 2,045 | 2,005 | 2,016 | 831,300 |
| 2018/10/05 | 2,015 | 2,037 | 2,009 | 2,020 | 714,200 |
| 2018/10/04 | 2,041 | 2,045 | 1,992 | 2,006 | 999,800 |
| 2018/10/03 | 2,043 | 2,057 | 2,010 | 2,012 | 767,300 |
| 2018/10/02 | 2,021 | 2,041 | 2,011 | 2,018 | 774,700 |
| 2018/10/01 | 2,010 | 2,015 | 1,998 | 2,008 | 523,500 |
| 2018/09/28 | 2,060 | 2,066 | 2,021 | 2,021 | 901,700 |
| 2018/09/27 | 2,072 | 2,072 | 2,041 | 2,044 | 604,600 |
| 2018/09/26 | 2,045 | 2,077 | 2,044 | 2,069 | 672,200 |
| 2018/09/25 | 1,996 | 2,068 | 1,995 | 2,068 | 1,240,900 |
| 2018/09/21 | 2,020 | 2,037 | 2,016 | 2,020 | 1,094,100 |
| 2018/09/20 | 1,991 | 2,002 | 1,975 | 1,996 | 900,200 |
| 2018/09/19 | 1,951 | 1,983 | 1,947 | 1,975 | 844,900 |
| 2018/09/18 | 1,878 | 1,926 | 1,867 | 1,919 | 903,400 |
| 2018/09/14 | 1,895 | 1,913 | 1,885 | 1,897 | 1,063,000 |
| 2018/09/13 | 1,884 | 1,905 | 1,867 | 1,876 | 801,200 |
| 2018/09/12 | 1,865 | 1,881 | 1,860 | 1,873 | 645,800 |
| 2018/09/11 | 1,869 | 1,876 | 1,848 | 1,856 | 548,800 |
| 2018/09/10 | 1,864 | 1,875 | 1,858 | 1,867 | 348,100 |
| 2018/09/07 | 1,850 | 1,871 | 1,843 | 1,870 | 356,800 |
| 2018/09/06 | 1,886 | 1,886 | 1,862 | 1,868 | 447,500 |
| 2018/09/05 | 1,887 | 1,889 | 1,868 | 1,877 | 605,900 |
| 2018/09/04 | 1,888 | 1,893 | 1,871 | 1,886 | 854,500 |
| 2018/09/03 | 1,908 | 1,919 | 1,888 | 1,900 | 600,200 |
| 2018/08/31 | 1,926 | 1,935 | 1,910 | 1,910 | 824,700 |
| 2018/08/30 | 1,964 | 1,964 | 1,936 | 1,944 | 830,600 |
| 2018/08/29 | 1,945 | 1,964 | 1,934 | 1,957 | 644,600 |
| 2018/08/28 | 1,935 | 1,951 | 1,928 | 1,939 | 723,400 |
| 2018/08/27 | 1,913 | 1,939 | 1,902 | 1,931 | 611,500 |
| 2018/08/24 | 1,923 | 1,928 | 1,900 | 1,913 | 522,100 |
| 2018/08/23 | 1,922 | 1,934 | 1,903 | 1,910 | 914,000 |
| 2018/08/22 | 1,932 | 1,948 | 1,924 | 1,938 | 556,100 |
| 2018/08/21 | 1,906 | 1,948 | 1,906 | 1,937 | 590,800 |
| 2018/08/20 | 1,914 | 1,927 | 1,901 | 1,920 | 746,400 |
| 2018/08/17 | 1,913 | 1,939 | 1,905 | 1,932 | 513,200 |
| 2018/08/16 | 1,898 | 1,922 | 1,888 | 1,919 | 967,300 |
| 2018/08/15 | 1,922 | 1,929 | 1,897 | 1,912 | 528,700 |
| 2018/08/14 | 1,920 | 1,922 | 1,901 | 1,916 | 667,300 |
| 2018/08/13 | 1,932 | 1,949 | 1,910 | 1,915 | 728,500 |
| 2018/08/10 | 1,968 | 1,976 | 1,938 | 1,951 | 819,800 |
| 2018/08/09 | 1,996 | 2,016 | 1,951 | 1,961 | 1,185,900 |
| 2018/08/08 | 1,944 | 1,966 | 1,937 | 1,937 | 743,000 |
| 2018/08/07 | 1,914 | 1,939 | 1,902 | 1,928 | 612,500 |
| 2018/08/06 | 1,890 | 1,907 | 1,881 | 1,901 | 520,700 |
| 2018/08/03 | 1,923 | 1,926 | 1,875 | 1,880 | 777,500 |
| 2018/08/02 | 1,900 | 1,933 | 1,899 | 1,910 | 1,248,500 |
| 2018/08/01 | 1,835 | 1,897 | 1,832 | 1,888 | 1,316,000 |
| 2018/07/31 | 1,840 | 1,853 | 1,813 | 1,837 | 1,033,000 |
| 2018/07/30 | 1,863 | 1,886 | 1,852 | 1,877 | 664,700 |
| 2018/07/27 | 1,875 | 1,884 | 1,856 | 1,877 | 564,700 |
| 2018/07/26 | 1,881 | 1,893 | 1,868 | 1,877 | 547,900 |
| 2018/07/25 | 1,875 | 1,888 | 1,863 | 1,875 | 970,800 |
| 2018/07/24 | 1,866 | 1,866 | 1,848 | 1,857 | 543,100 |
| 2018/07/23 | 1,881 | 1,896 | 1,860 | 1,865 | 475,900 |
| 2018/07/20 | 1,902 | 1,902 | 1,883 | 1,889 | 568,700 |
| 2018/07/19 | 1,887 | 1,904 | 1,877 | 1,901 | 496,200 |
| 2018/07/18 | 1,876 | 1,896 | 1,873 | 1,887 | 490,200 |
| 2018/07/17 | 1,845 | 1,869 | 1,845 | 1,866 | 514,400 |
| 2018/07/13 | 1,845 | 1,854 | 1,829 | 1,850 | 363,500 |
| 2018/07/12 | 1,843 | 1,852 | 1,827 | 1,832 | 478,300 |
| 2018/07/11 | 1,869 | 1,877 | 1,847 | 1,852 | 417,600 |
| 2018/07/10 | 1,896 | 1,905 | 1,887 | 1,887 | 758,500 |
| 2018/07/09 | 1,899 | 1,906 | 1,863 | 1,869 | 477,500 |
| 2018/07/06 | 1,859 | 1,883 | 1,850 | 1,871 | 842,000 |
| 2018/07/05 | 1,842 | 1,850 | 1,825 | 1,830 | 472,400 |
| 2018/07/04 | 1,825 | 1,854 | 1,825 | 1,849 | 405,700 |
| 2018/07/03 | 1,850 | 1,855 | 1,822 | 1,838 | 826,200 |
| 2018/07/02 | 1,891 | 1,899 | 1,856 | 1,857 | 510,700 |
| 2018/06/29 | 1,885 | 1,909 | 1,884 | 1,892 | 696,000 |
| 2018/06/28 | 1,891 | 1,905 | 1,877 | 1,885 | 1,109,200 |
| 2018/06/27 | 1,851 | 1,874 | 1,837 | 1,869 | 756,100 |
| 2018/06/26 | 1,838 | 1,878 | 1,836 | 1,867 | 736,600 |
| 2018/06/25 | 1,855 | 1,859 | 1,836 | 1,849 | 640,700 |
| 2018/06/22 | 1,851 | 1,862 | 1,835 | 1,853 | 813,500 |
| 2018/06/21 | 1,896 | 1,899 | 1,867 | 1,869 | 414,900 |
| 2018/06/20 | 1,868 | 1,899 | 1,857 | 1,895 | 842,200 |
| 2018/06/19 | 1,878 | 1,888 | 1,860 | 1,865 | 489,300 |
| 2018/06/18 | 1,886 | 1,896 | 1,872 | 1,892 | 487,200 |
| 2018/06/15 | 1,899 | 1,915 | 1,892 | 1,892 | 755,800 |
| 2018/06/14 | 1,867 | 1,895 | 1,865 | 1,876 | 811,800 |
| 2018/06/13 | 1,838 | 1,876 | 1,831 | 1,870 | 795,700 |
| 2018/06/12 | 1,862 | 1,868 | 1,835 | 1,846 | 529,000 |
| 2018/06/11 | 1,838 | 1,860 | 1,835 | 1,850 | 685,400 |
| 2018/06/08 | 1,821 | 1,860 | 1,816 | 1,836 | 994,800 |
| 2018/06/07 | 1,840 | 1,842 | 1,819 | 1,834 | 633,500 |
| 2018/06/06 | 1,806 | 1,850 | 1,802 | 1,849 | 886,100 |
| 2018/06/05 | 1,804 | 1,816 | 1,797 | 1,806 | 716,400 |
| 2018/06/04 | 1,816 | 1,837 | 1,803 | 1,827 | 1,265,200 |
| 2018/06/01 | 1,815 | 1,843 | 1,802 | 1,808 | 1,104,800 |
| 2018/05/31 | 1,861 | 1,869 | 1,830 | 1,831 | 980,800 |
| 2018/05/30 | 1,853 | 1,874 | 1,845 | 1,869 | 740,500 |
| 2018/05/29 | 1,862 | 1,889 | 1,853 | 1,884 | 371,000 |
| 2018/05/28 | 1,852 | 1,869 | 1,843 | 1,864 | 509,900 |
| 2018/05/25 | 1,909 | 1,912 | 1,859 | 1,861 | 753,500 |
| 2018/05/24 | 1,896 | 1,911 | 1,891 | 1,906 | 747,100 |
| 2018/05/23 | 1,900 | 1,913 | 1,886 | 1,897 | 542,200 |
| 2018/05/22 | 1,899 | 1,899 | 1,878 | 1,885 | 594,400 |
| 2018/05/21 | 1,950 | 1,950 | 1,892 | 1,893 | 1,209,100 |
| 2018/05/18 | 1,964 | 1,965 | 1,933 | 1,955 | 715,100 |
| 2018/05/17 | 1,998 | 2,000 | 1,960 | 1,963 | 843,100 |
| 2018/05/16 | 1,960 | 2,014 | 1,960 | 1,992 | 1,045,900 |
| 2018/05/15 | 1,969 | 1,989 | 1,954 | 1,964 | 991,300 |
| 2018/05/14 | 1,928 | 1,969 | 1,924 | 1,965 | 1,104,200 |
| 2018/05/11 | 1,840 | 1,949 | 1,820 | 1,940 | 1,790,400 |
| 2018/05/10 | 1,750 | 1,847 | 1,709 | 1,841 | 2,135,000 |
| 2018/05/09 | 1,763 | 1,768 | 1,748 | 1,762 | 647,100 |
| 2018/05/08 | 1,768 | 1,774 | 1,752 | 1,763 | 568,000 |
| 2018/05/07 | 1,789 | 1,789 | 1,751 | 1,775 | 562,900 |
| 2018/05/02 | 1,789 | 1,800 | 1,773 | 1,789 | 587,600 |
| 2018/05/01 | 1,778 | 1,779 | 1,761 | 1,779 | 517,700 |
| 2018/04/27 | 1,814 | 1,817 | 1,779 | 1,795 | 872,700 |
| 2018/04/26 | 1,780 | 1,812 | 1,774 | 1,802 | 785,600 |
| 2018/04/25 | 1,781 | 1,801 | 1,781 | 1,788 | 744,700 |
| 2018/04/24 | 1,807 | 1,813 | 1,787 | 1,811 | 694,400 |
| 2018/04/23 | 1,841 | 1,841 | 1,809 | 1,815 | 694,000 |
| 2018/04/20 | 1,874 | 1,900 | 1,850 | 1,856 | 754,800 |
| 2018/04/19 | 1,850 | 1,881 | 1,850 | 1,872 | 995,000 |
| 2018/04/18 | 1,794 | 1,847 | 1,791 | 1,838 | 755,900 |
| 2018/04/17 | 1,782 | 1,802 | 1,772 | 1,791 | 748,300 |
| 2018/04/16 | 1,765 | 1,788 | 1,753 | 1,778 | 678,800 |
| 2018/04/13 | 1,763 | 1,777 | 1,755 | 1,763 | 817,000 |
| 2018/04/12 | 1,734 | 1,765 | 1,729 | 1,752 | 984,100 |
| 2018/04/11 | 1,792 | 1,812 | 1,738 | 1,746 | 974,700 |
| 2018/04/10 | 1,817 | 1,829 | 1,807 | 1,819 | 590,900 |
| 2018/04/09 | 1,810 | 1,826 | 1,800 | 1,816 | 566,600 |
| 2018/04/06 | 1,793 | 1,823 | 1,788 | 1,803 | 715,900 |
| 2018/04/05 | 1,794 | 1,796 | 1,770 | 1,788 | 765,600 |
| 2018/04/04 | 1,775 | 1,790 | 1,757 | 1,779 | 792,100 |
| 2018/04/03 | 1,790 | 1,797 | 1,773 | 1,788 | 742,900 |
| 2018/04/02 | 1,816 | 1,839 | 1,805 | 1,808 | 403,600 |
| 2018/03/30 | 1,807 | 1,819 | 1,783 | 1,815 | 755,900 |
| 2018/03/29 | 1,793 | 1,800 | 1,766 | 1,791 | 1,335,300 |
| 2018/03/28 | 1,780 | 1,804 | 1,769 | 1,788 | 1,258,900 |
| 2018/03/27 | 1,805 | 1,836 | 1,799 | 1,830 | 1,246,900 |
| 2018/03/26 | 1,810 | 1,823 | 1,786 | 1,805 | 1,177,400 |
| 2018/03/23 | 1,822 | 1,865 | 1,819 | 1,828 | 1,645,600 |
| 2018/03/22 | 1,836 | 1,849 | 1,802 | 1,848 | 999,800 |
| 2018/03/20 | 1,811 | 1,829 | 1,800 | 1,829 | 783,400 |
| 2018/03/19 | 1,823 | 1,832 | 1,812 | 1,826 | 388,300 |
| 2018/03/16 | 1,841 | 1,854 | 1,829 | 1,846 | 424,200 |
| 2018/03/15 | 1,845 | 1,849 | 1,813 | 1,840 | 390,900 |
| 2018/03/14 | 1,825 | 1,859 | 1,825 | 1,852 | 631,600 |
| 2018/03/13 | 1,845 | 1,849 | 1,821 | 1,842 | 565,600 |
| 2018/03/12 | 1,869 | 1,884 | 1,856 | 1,863 | 560,400 |
| 2018/03/09 | 1,880 | 1,883 | 1,828 | 1,844 | 1,063,300 |
| 2018/03/08 | 1,865 | 1,883 | 1,851 | 1,861 | 869,200 |
| 2018/03/07 | 1,804 | 1,842 | 1,800 | 1,835 | 928,100 |
| 2018/03/06 | 1,813 | 1,834 | 1,810 | 1,815 | 628,300 |
| 2018/03/05 | 1,790 | 1,800 | 1,782 | 1,795 | 480,200 |
| 2018/03/02 | 1,780 | 1,799 | 1,777 | 1,796 | 794,600 |
| 2018/03/01 | 1,817 | 1,822 | 1,791 | 1,806 | 1,301,800 |
| 2018/02/28 | 1,837 | 1,856 | 1,827 | 1,838 | 868,300 |
| 2018/02/27 | 1,867 | 1,872 | 1,839 | 1,848 | 639,600 |
| 2018/02/26 | 1,876 | 1,881 | 1,842 | 1,856 | 756,700 |
| 2018/02/23 | 1,859 | 1,877 | 1,850 | 1,868 | 771,500 |
| 2018/02/22 | 1,836 | 1,873 | 1,834 | 1,865 | 955,100 |
| 2018/02/21 | 1,854 | 1,858 | 1,824 | 1,839 | 973,600 |
| 2018/02/20 | 1,860 | 1,871 | 1,844 | 1,850 | 1,039,200 |
| 2018/02/19 | 1,882 | 1,901 | 1,857 | 1,873 | 1,084,900 |
| 2018/02/16 | 1,893 | 1,899 | 1,870 | 1,879 | 1,093,100 |
| 2018/02/15 | 1,906 | 1,917 | 1,878 | 1,886 | 1,449,100 |
| 2018/02/14 | 1,930 | 1,942 | 1,895 | 1,906 | 1,958,500 |
| 2018/02/13 | 1,947 | 1,963 | 1,920 | 1,926 | 2,470,400 |
| 2018/02/09 | 1,915 | 1,951 | 1,904 | 1,950 | 1,901,000 |
| 2018/02/08 | 1,933 | 1,997 | 1,927 | 1,982 | 1,647,300 |
| 2018/02/07 | 1,902 | 1,977 | 1,901 | 1,933 | 2,586,700 |
| 2018/02/06 | 1,850 | 1,900 | 1,850 | 1,899 | 1,992,200 |
| 2018/02/05 | 1,829 | 1,918 | 1,829 | 1,894 | 3,275,200 |
| 2018/02/02 | 1,770 | 1,831 | 1,770 | 1,809 | 1,037,700 |
| 2018/02/01 | 1,787 | 1,800 | 1,753 | 1,794 | 1,268,100 |
| 2018/01/31 | 1,792 | 1,819 | 1,786 | 1,787 | 1,376,500 |
| 2018/01/30 | 1,826 | 1,839 | 1,792 | 1,796 | 1,622,700 |
| 2018/01/29 | 1,820 | 1,870 | 1,800 | 1,856 | 3,372,100 |
| 2018/01/26 | 1,733 | 1,754 | 1,721 | 1,740 | 1,389,600 |
| 2018/01/25 | 1,727 | 1,741 | 1,723 | 1,733 | 607,600 |
| 2018/01/24 | 1,727 | 1,758 | 1,727 | 1,741 | 1,062,800 |
| 2018/01/23 | 1,755 | 1,774 | 1,743 | 1,760 | 1,262,100 |
| 2018/01/22 | 1,753 | 1,755 | 1,741 | 1,753 | 501,700 |
| 2018/01/19 | 1,762 | 1,771 | 1,755 | 1,761 | 379,000 |
| 2018/01/18 | 1,800 | 1,802 | 1,753 | 1,755 | 746,900 |
| 2018/01/17 | 1,794 | 1,799 | 1,767 | 1,779 | 730,800 |
| 2018/01/16 | 1,825 | 1,837 | 1,796 | 1,803 | 686,100 |
| 2018/01/15 | 1,869 | 1,869 | 1,818 | 1,827 | 759,700 |
| 2018/01/12 | 1,892 | 1,893 | 1,831 | 1,847 | 900,400 |
| 2018/01/11 | 1,870 | 1,900 | 1,863 | 1,900 | 972,200 |
| 2018/01/10 | 1,858 | 1,876 | 1,849 | 1,870 | 626,400 |
| 2018/01/09 | 1,849 | 1,864 | 1,822 | 1,861 | 1,153,100 |
| 2018/01/05 | 1,810 | 1,834 | 1,803 | 1,830 | 546,100 |
| 2018/01/04 | 1,795 | 1,812 | 1,778 | 1,802 | 756,200 |