リゾートトラスト(4681)の株価時系列情報
リゾートトラスト(4681)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 | 3,140 | 3,160 | 3,130 | 3,140 | 27,500 |
| 2006/12/28 | 3,150 | 3,180 | 3,140 | 3,160 | 86,200 |
| 2006/12/27 | 3,140 | 3,200 | 3,110 | 3,170 | 102,900 |
| 2006/12/26 | 3,080 | 3,100 | 3,070 | 3,100 | 65,100 |
| 2006/12/25 | 3,120 | 3,120 | 3,070 | 3,070 | 121,300 |
| 2006/12/22 | 3,080 | 3,110 | 3,080 | 3,100 | 171,800 |
| 2006/12/21 | 3,130 | 3,140 | 3,080 | 3,100 | 296,700 |
| 2006/12/20 | 3,140 | 3,200 | 3,120 | 3,150 | 152,800 |
| 2006/12/19 | 3,260 | 3,260 | 3,130 | 3,140 | 259,800 |
| 2006/12/18 | 3,250 | 3,290 | 3,220 | 3,250 | 342,800 |
| 2006/12/15 | 3,190 | 3,230 | 3,160 | 3,220 | 168,200 |
| 2006/12/14 | 3,120 | 3,230 | 3,110 | 3,210 | 267,100 |
| 2006/12/13 | 3,100 | 3,120 | 3,080 | 3,120 | 158,600 |
| 2006/12/12 | 3,110 | 3,110 | 3,070 | 3,090 | 204,200 |
| 2006/12/11 | 3,080 | 3,120 | 3,070 | 3,110 | 148,600 |
| 2006/12/08 | 3,110 | 3,130 | 3,090 | 3,090 | 241,100 |
| 2006/12/07 | 3,120 | 3,170 | 3,110 | 3,150 | 205,300 |
| 2006/12/06 | 3,070 | 3,110 | 3,070 | 3,110 | 120,300 |
| 2006/12/05 | 3,080 | 3,100 | 3,060 | 3,070 | 140,100 |
| 2006/12/04 | 3,090 | 3,100 | 3,030 | 3,060 | 291,400 |
| 2006/12/01 | 3,170 | 3,200 | 3,120 | 3,140 | 129,400 |
| 2006/11/30 | 3,180 | 3,210 | 3,140 | 3,210 | 96,800 |
| 2006/11/29 | 3,150 | 3,210 | 3,110 | 3,200 | 116,500 |
| 2006/11/28 | 3,070 | 3,140 | 3,060 | 3,130 | 77,300 |
| 2006/11/27 | 3,090 | 3,120 | 3,080 | 3,110 | 50,000 |
| 2006/11/24 | 3,150 | 3,150 | 3,040 | 3,080 | 147,200 |
| 2006/11/22 | 3,040 | 3,140 | 3,040 | 3,130 | 180,900 |
| 2006/11/21 | 3,060 | 3,160 | 3,030 | 3,040 | 112,800 |
| 2006/11/20 | 3,060 | 3,080 | 3,010 | 3,050 | 213,300 |
| 2006/11/17 | 3,220 | 3,260 | 3,210 | 3,210 | 86,600 |
| 2006/11/16 | 3,240 | 3,280 | 3,210 | 3,210 | 90,900 |
| 2006/11/15 | 3,250 | 3,290 | 3,180 | 3,190 | 83,600 |
| 2006/11/14 | 3,160 | 3,280 | 3,150 | 3,250 | 82,600 |
| 2006/11/13 | 3,210 | 3,210 | 3,120 | 3,170 | 91,600 |
| 2006/11/10 | 3,230 | 3,280 | 3,210 | 3,240 | 142,600 |
| 2006/11/09 | 3,270 | 3,320 | 3,250 | 3,280 | 96,100 |
| 2006/11/08 | 3,400 | 3,420 | 3,320 | 3,320 | 104,600 |
| 2006/11/07 | 3,420 | 3,440 | 3,410 | 3,410 | 75,300 |
| 2006/11/06 | 3,460 | 3,500 | 3,440 | 3,470 | 86,700 |
| 2006/11/02 | 3,460 | 3,510 | 3,460 | 3,500 | 58,100 |
| 2006/11/01 | 3,440 | 3,550 | 3,430 | 3,540 | 104,000 |
| 2006/10/31 | 3,490 | 3,520 | 3,480 | 3,520 | 71,500 |
| 2006/10/30 | 3,480 | 3,490 | 3,410 | 3,470 | 167,800 |
| 2006/10/27 | 3,570 | 3,580 | 3,490 | 3,520 | 114,200 |
| 2006/10/26 | 3,570 | 3,570 | 3,530 | 3,560 | 81,400 |
| 2006/10/25 | 3,550 | 3,570 | 3,500 | 3,520 | 159,300 |
| 2006/10/24 | 3,470 | 3,530 | 3,460 | 3,480 | 197,200 |
| 2006/10/23 | 3,400 | 3,470 | 3,400 | 3,450 | 130,900 |
| 2006/10/20 | 3,420 | 3,420 | 3,370 | 3,400 | 71,200 |
| 2006/10/19 | 3,440 | 3,450 | 3,390 | 3,420 | 69,400 |
| 2006/10/18 | 3,380 | 3,450 | 3,370 | 3,430 | 90,200 |
| 2006/10/17 | 3,420 | 3,450 | 3,390 | 3,430 | 115,800 |
| 2006/10/16 | 3,350 | 3,400 | 3,320 | 3,380 | 100,600 |
| 2006/10/13 | 3,280 | 3,310 | 3,270 | 3,310 | 63,800 |
| 2006/10/12 | 3,270 | 3,280 | 3,230 | 3,240 | 92,900 |
| 2006/10/11 | 3,310 | 3,350 | 3,280 | 3,280 | 125,300 |
| 2006/10/10 | 3,270 | 3,340 | 3,260 | 3,260 | 78,400 |
| 2006/10/06 | 3,280 | 3,300 | 3,270 | 3,280 | 80,100 |
| 2006/10/05 | 3,360 | 3,400 | 3,280 | 3,320 | 155,000 |
| 2006/10/04 | 3,390 | 3,400 | 3,310 | 3,310 | 138,500 |
| 2006/10/03 | 3,410 | 3,420 | 3,370 | 3,390 | 152,000 |
| 2006/10/02 | 3,400 | 3,420 | 3,370 | 3,400 | 131,200 |
| 2006/09/29 | 3,430 | 3,460 | 3,380 | 3,450 | 209,200 |
| 2006/09/28 | 3,380 | 3,400 | 3,350 | 3,390 | 184,300 |
| 2006/09/27 | 3,330 | 3,330 | 3,270 | 3,330 | 146,100 |
| 2006/09/26 | 3,250 | 3,290 | 3,230 | 3,240 | 126,600 |
| 2006/09/25 | 3,240 | 3,240 | 3,050 | 3,240 | 227,600 |
| 2006/09/22 | 3,320 | 3,340 | 3,240 | 3,240 | 130,900 |
| 2006/09/21 | 3,310 | 3,350 | 3,270 | 3,300 | 151,200 |
| 2006/09/20 | 3,320 | 3,350 | 3,190 | 3,220 | 243,700 |
| 2006/09/19 | 3,320 | 3,420 | 3,320 | 3,370 | 230,700 |
| 2006/09/15 | 3,290 | 3,340 | 3,280 | 3,330 | 147,500 |
| 2006/09/14 | 3,300 | 3,300 | 3,240 | 3,240 | 118,200 |
| 2006/09/13 | 3,240 | 3,300 | 3,240 | 3,260 | 192,400 |
| 2006/09/12 | 3,270 | 3,300 | 3,190 | 3,190 | 263,100 |
| 2006/09/11 | 3,200 | 3,280 | 3,150 | 3,190 | 395,300 |
| 2006/09/08 | 3,100 | 3,190 | 3,100 | 3,150 | 292,000 |
| 2006/09/07 | 3,210 | 3,210 | 3,110 | 3,110 | 271,700 |
| 2006/09/06 | 3,270 | 3,270 | 3,240 | 3,240 | 198,600 |
| 2006/09/05 | 3,290 | 3,310 | 3,270 | 3,280 | 307,200 |
| 2006/09/04 | 3,290 | 3,290 | 3,270 | 3,270 | 118,500 |
| 2006/09/01 | 3,250 | 3,300 | 3,240 | 3,290 | 156,200 |
| 2006/08/31 | 3,180 | 3,350 | 3,180 | 3,300 | 421,000 |
| 2006/08/30 | 3,090 | 3,150 | 3,080 | 3,150 | 231,300 |
| 2006/08/29 | 3,090 | 3,090 | 3,020 | 3,050 | 97,500 |
| 2006/08/28 | 3,020 | 3,070 | 2,990 | 3,060 | 171,400 |
| 2006/08/25 | 3,020 | 3,070 | 3,010 | 3,030 | 143,100 |
| 2006/08/24 | 3,030 | 3,050 | 3,000 | 3,020 | 168,400 |
| 2006/08/23 | 3,070 | 3,080 | 3,030 | 3,070 | 213,500 |
| 2006/08/22 | 3,060 | 3,090 | 3,000 | 3,070 | 311,200 |
| 2006/08/21 | 3,220 | 3,230 | 3,090 | 3,090 | 353,500 |
| 2006/08/18 | 3,320 | 3,360 | 3,280 | 3,300 | 172,800 |
| 2006/08/17 | 3,230 | 3,460 | 3,210 | 3,270 | 530,400 |
| 2006/08/16 | 3,160 | 3,160 | 3,110 | 3,140 | 85,600 |
| 2006/08/15 | 3,170 | 3,170 | 3,100 | 3,120 | 110,100 |
| 2006/08/14 | 3,160 | 3,200 | 3,140 | 3,170 | 63,400 |
| 2006/08/11 | 3,120 | 3,170 | 3,120 | 3,160 | 60,200 |
| 2006/08/10 | 3,080 | 3,180 | 3,080 | 3,170 | 73,400 |
| 2006/08/09 | 3,080 | 3,130 | 3,050 | 3,130 | 78,100 |
| 2006/08/08 | 3,070 | 3,120 | 3,070 | 3,120 | 27,300 |
| 2006/08/07 | 3,150 | 3,150 | 3,060 | 3,060 | 34,100 |
| 2006/08/04 | 3,180 | 3,180 | 3,140 | 3,160 | 56,800 |
| 2006/08/03 | 3,130 | 3,160 | 3,100 | 3,150 | 82,000 |
| 2006/08/02 | 3,030 | 3,120 | 2,995 | 3,120 | 222,300 |
| 2006/08/01 | 3,140 | 3,140 | 3,040 | 3,080 | 116,300 |
| 2006/07/31 | 3,060 | 3,160 | 3,060 | 3,130 | 115,400 |
| 2006/07/28 | 3,000 | 3,060 | 2,975 | 3,040 | 97,400 |
| 2006/07/27 | 2,950 | 2,975 | 2,915 | 2,975 | 140,600 |
| 2006/07/26 | 3,020 | 3,030 | 2,970 | 3,000 | 70,500 |
| 2006/07/25 | 3,070 | 3,070 | 2,995 | 3,020 | 70,200 |
| 2006/07/24 | 2,950 | 3,000 | 2,910 | 2,980 | 58,800 |
| 2006/07/21 | 3,000 | 3,040 | 2,990 | 3,000 | 43,900 |
| 2006/07/20 | 2,995 | 3,020 | 2,945 | 3,000 | 69,800 |
| 2006/07/19 | 2,930 | 2,960 | 2,830 | 2,875 | 153,600 |
| 2006/07/18 | 3,080 | 3,110 | 2,910 | 2,925 | 118,900 |
| 2006/07/14 | 3,180 | 3,190 | 3,100 | 3,130 | 44,600 |
| 2006/07/13 | 3,200 | 3,250 | 3,170 | 3,210 | 33,000 |
| 2006/07/12 | 3,260 | 3,300 | 3,250 | 3,270 | 55,800 |
| 2006/07/11 | 3,320 | 3,320 | 3,240 | 3,260 | 33,900 |
| 2006/07/10 | 3,320 | 3,330 | 3,190 | 3,320 | 70,000 |
| 2006/07/07 | 3,300 | 3,350 | 3,290 | 3,310 | 68,000 |
| 2006/07/06 | 3,360 | 3,410 | 3,290 | 3,340 | 88,300 |
| 2006/07/05 | 3,400 | 3,420 | 3,350 | 3,410 | 72,900 |
| 2006/07/04 | 3,390 | 3,420 | 3,370 | 3,400 | 83,900 |
| 2006/07/03 | 3,300 | 3,360 | 3,290 | 3,340 | 83,700 |
| 2006/06/30 | 3,240 | 3,320 | 3,230 | 3,320 | 143,700 |
| 2006/06/29 | 3,150 | 3,220 | 3,130 | 3,190 | 154,100 |
| 2006/06/28 | 3,150 | 3,190 | 3,150 | 3,180 | 39,700 |
| 2006/06/27 | 3,240 | 3,240 | 3,190 | 3,230 | 78,900 |
| 2006/06/26 | 3,180 | 3,230 | 3,170 | 3,220 | 89,100 |
| 2006/06/23 | 3,240 | 3,240 | 3,140 | 3,230 | 125,400 |
| 2006/06/22 | 3,240 | 3,240 | 3,200 | 3,230 | 66,200 |
| 2006/06/21 | 3,180 | 3,190 | 3,130 | 3,190 | 92,100 |
| 2006/06/20 | 3,190 | 3,190 | 3,100 | 3,160 | 72,000 |
| 2006/06/19 | 3,230 | 3,230 | 3,150 | 3,200 | 96,900 |
| 2006/06/16 | 3,120 | 3,280 | 3,100 | 3,250 | 336,600 |
| 2006/06/15 | 2,985 | 3,080 | 2,965 | 3,070 | 215,400 |
| 2006/06/14 | 2,920 | 3,030 | 2,905 | 2,945 | 169,700 |
| 2006/06/13 | 3,020 | 3,050 | 2,950 | 2,960 | 146,000 |
| 2006/06/12 | 3,060 | 3,090 | 3,040 | 3,070 | 173,900 |
| 2006/06/09 | 3,000 | 3,040 | 2,910 | 3,010 | 210,400 |
| 2006/06/08 | 2,980 | 2,985 | 2,860 | 2,900 | 177,400 |
| 2006/06/07 | 3,020 | 3,130 | 2,980 | 2,980 | 191,000 |
| 2006/06/06 | 3,060 | 3,090 | 2,980 | 2,980 | 130,600 |
| 2006/06/05 | 3,100 | 3,140 | 3,050 | 3,110 | 83,700 |
| 2006/06/02 | 3,140 | 3,190 | 2,975 | 3,130 | 204,600 |
| 2006/06/01 | 3,200 | 3,260 | 3,060 | 3,090 | 165,300 |
| 2006/05/31 | 3,110 | 3,160 | 3,090 | 3,100 | 122,000 |
| 2006/05/30 | 3,260 | 3,270 | 3,180 | 3,210 | 175,600 |
| 2006/05/29 | 3,380 | 3,380 | 3,260 | 3,270 | 219,200 |
| 2006/05/26 | 3,360 | 3,390 | 3,310 | 3,330 | 145,600 |
| 2006/05/25 | 3,300 | 3,330 | 3,240 | 3,290 | 220,800 |
| 2006/05/24 | 3,260 | 3,300 | 3,230 | 3,270 | 183,900 |
| 2006/05/23 | 3,300 | 3,350 | 3,260 | 3,300 | 233,500 |
| 2006/05/22 | 3,410 | 3,460 | 3,290 | 3,300 | 156,000 |
| 2006/05/19 | 3,300 | 3,420 | 3,300 | 3,410 | 182,000 |
| 2006/05/18 | 3,180 | 3,390 | 3,180 | 3,330 | 320,800 |
| 2006/05/17 | 3,380 | 3,450 | 3,250 | 3,380 | 235,600 |
| 2006/05/16 | 3,510 | 3,560 | 3,360 | 3,400 | 184,100 |
| 2006/05/15 | 3,560 | 3,650 | 3,560 | 3,600 | 54,500 |
| 2006/05/12 | 3,600 | 3,620 | 3,560 | 3,570 | 141,400 |
| 2006/05/11 | 3,730 | 3,730 | 3,650 | 3,650 | 147,000 |
| 2006/05/10 | 3,790 | 3,790 | 3,680 | 3,710 | 176,300 |
| 2006/05/09 | 3,830 | 3,870 | 3,810 | 3,830 | 88,500 |
| 2006/05/08 | 3,930 | 3,930 | 3,840 | 3,880 | 167,900 |
| 2006/05/02 | 3,880 | 3,900 | 3,840 | 3,880 | 95,700 |
| 2006/05/01 | 3,900 | 3,940 | 3,850 | 3,870 | 79,200 |
| 2006/04/28 | 3,890 | 3,930 | 3,850 | 3,930 | 122,700 |
| 2006/04/27 | 3,860 | 3,940 | 3,860 | 3,940 | 242,600 |
| 2006/04/26 | 3,750 | 3,860 | 3,740 | 3,810 | 276,100 |
| 2006/04/25 | 3,670 | 3,790 | 3,670 | 3,690 | 162,500 |
| 2006/04/24 | 3,750 | 3,750 | 3,670 | 3,680 | 84,100 |
| 2006/04/21 | 3,750 | 3,880 | 3,730 | 3,800 | 405,700 |
| 2006/04/20 | 3,790 | 3,800 | 3,740 | 3,750 | 47,000 |
| 2006/04/19 | 3,820 | 3,830 | 3,780 | 3,790 | 131,600 |
| 2006/04/18 | 3,660 | 3,760 | 3,660 | 3,750 | 85,800 |
| 2006/04/17 | 3,720 | 3,730 | 3,630 | 3,650 | 85,900 |
| 2006/04/14 | 3,740 | 3,760 | 3,700 | 3,710 | 65,500 |
| 2006/04/13 | 3,710 | 3,730 | 3,650 | 3,690 | 57,300 |
| 2006/04/12 | 3,720 | 3,760 | 3,680 | 3,710 | 168,300 |
| 2006/04/11 | 3,780 | 3,790 | 3,750 | 3,760 | 51,800 |
| 2006/04/10 | 3,780 | 3,800 | 3,740 | 3,800 | 55,600 |
| 2006/04/07 | 3,840 | 3,840 | 3,740 | 3,790 | 120,000 |
| 2006/04/06 | 3,780 | 3,830 | 3,750 | 3,820 | 145,500 |
| 2006/04/05 | 3,830 | 3,850 | 3,760 | 3,780 | 99,500 |
| 2006/04/04 | 3,890 | 3,930 | 3,780 | 3,800 | 254,200 |
| 2006/04/03 | 3,830 | 3,980 | 3,830 | 3,960 | 293,800 |
| 2006/03/31 | 3,930 | 3,960 | 3,890 | 3,950 | 124,800 |
| 2006/03/30 | 3,890 | 3,930 | 3,860 | 3,910 | 150,400 |
| 2006/03/29 | 3,830 | 3,890 | 3,820 | 3,880 | 50,400 |
| 2006/03/28 | 3,890 | 3,890 | 3,810 | 3,850 | 116,500 |
| 2006/03/27 | 3,920 | 3,930 | 3,890 | 3,910 | 126,500 |
| 2006/03/24 | 3,860 | 3,910 | 3,860 | 3,910 | 95,700 |
| 2006/03/23 | 3,910 | 3,930 | 3,860 | 3,900 | 108,400 |
| 2006/03/22 | 3,850 | 3,920 | 3,810 | 3,910 | 160,900 |
| 2006/03/20 | 3,750 | 3,840 | 3,730 | 3,820 | 127,200 |
| 2006/03/17 | 3,590 | 3,720 | 3,590 | 3,700 | 111,000 |
| 2006/03/16 | 3,750 | 3,760 | 3,550 | 3,580 | 191,400 |
| 2006/03/15 | 3,740 | 3,810 | 3,710 | 3,750 | 126,000 |
| 2006/03/14 | 3,740 | 3,810 | 3,730 | 3,770 | 182,200 |
| 2006/03/13 | 3,670 | 3,730 | 3,630 | 3,710 | 144,800 |
| 2006/03/10 | 3,500 | 3,650 | 3,500 | 3,580 | 299,800 |
| 2006/03/09 | 3,470 | 3,580 | 3,430 | 3,540 | 238,400 |
| 2006/03/08 | 3,540 | 3,560 | 3,460 | 3,470 | 203,600 |
| 2006/03/07 | 3,620 | 3,630 | 3,530 | 3,580 | 91,000 |
| 2006/03/06 | 3,540 | 3,620 | 3,490 | 3,610 | 228,900 |
| 2006/03/03 | 3,710 | 3,740 | 3,610 | 3,640 | 131,000 |
| 2006/03/02 | 3,850 | 3,880 | 3,720 | 3,720 | 89,900 |
| 2006/03/01 | 3,890 | 3,900 | 3,830 | 3,880 | 169,400 |
| 2006/02/28 | 3,850 | 3,950 | 3,810 | 3,890 | 225,400 |
| 2006/02/27 | 3,880 | 3,890 | 3,720 | 3,830 | 172,700 |
| 2006/02/24 | 3,850 | 3,950 | 3,770 | 3,910 | 177,800 |
| 2006/02/23 | 3,650 | 3,820 | 3,650 | 3,780 | 194,700 |
| 2006/02/22 | 3,640 | 3,670 | 3,560 | 3,580 | 96,900 |
| 2006/02/21 | 3,410 | 3,560 | 3,410 | 3,560 | 143,900 |
| 2006/02/20 | 3,560 | 3,620 | 3,380 | 3,410 | 195,000 |
| 2006/02/17 | 3,780 | 3,850 | 3,590 | 3,610 | 193,200 |
| 2006/02/16 | 3,780 | 3,830 | 3,720 | 3,730 | 88,600 |
| 2006/02/15 | 3,910 | 3,930 | 3,800 | 3,860 | 173,500 |
| 2006/02/14 | 3,600 | 3,770 | 3,560 | 3,730 | 263,700 |
| 2006/02/13 | 3,900 | 3,910 | 3,650 | 3,680 | 248,900 |
| 2006/02/10 | 4,010 | 4,050 | 3,880 | 3,900 | 176,400 |
| 2006/02/09 | 4,120 | 4,150 | 4,030 | 4,040 | 114,000 |
| 2006/02/08 | 4,190 | 4,210 | 4,080 | 4,090 | 146,000 |
| 2006/02/07 | 4,230 | 4,240 | 4,180 | 4,190 | 145,900 |
| 2006/02/06 | 4,150 | 4,270 | 4,100 | 4,180 | 178,800 |
| 2006/02/03 | 4,060 | 4,080 | 3,980 | 4,060 | 207,300 |
| 2006/02/02 | 4,080 | 4,140 | 4,030 | 4,100 | 167,500 |
| 2006/02/01 | 4,020 | 4,080 | 4,010 | 4,060 | 120,900 |
| 2006/01/31 | 4,100 | 4,160 | 4,000 | 4,010 | 119,300 |
| 2006/01/30 | 4,100 | 4,180 | 4,060 | 4,060 | 154,400 |
| 2006/01/27 | 4,010 | 4,050 | 3,970 | 4,020 | 140,800 |
| 2006/01/26 | 3,890 | 3,910 | 3,870 | 3,880 | 144,500 |
| 2006/01/25 | 3,940 | 3,960 | 3,830 | 3,840 | 226,800 |
| 2006/01/24 | 3,890 | 3,930 | 3,860 | 3,890 | 145,600 |
| 2006/01/23 | 3,970 | 3,990 | 3,760 | 3,760 | 292,500 |
| 2006/01/20 | 4,310 | 4,360 | 4,000 | 4,020 | 390,600 |
| 2006/01/19 | 3,750 | 4,240 | 3,750 | 4,080 | 306,900 |
| 2006/01/18 | 3,860 | 3,950 | 3,670 | 3,800 | 253,600 |
| 2006/01/17 | 4,290 | 4,290 | 4,040 | 4,110 | 229,500 |
| 2006/01/16 | 4,330 | 4,380 | 4,300 | 4,320 | 96,300 |
| 2006/01/13 | 4,340 | 4,410 | 4,320 | 4,370 | 92,100 |
| 2006/01/12 | 4,290 | 4,430 | 4,290 | 4,390 | 74,900 |
| 2006/01/11 | 4,300 | 4,360 | 4,260 | 4,290 | 232,600 |
| 2006/01/10 | 4,360 | 4,500 | 4,320 | 4,420 | 259,800 |
| 2006/01/06 | 4,480 | 4,480 | 4,330 | 4,360 | 208,700 |
| 2006/01/05 | 4,290 | 4,490 | 4,280 | 4,450 | 460,600 |
| 2006/01/04 | 4,230 | 4,280 | 4,220 | 4,240 | 130,500 |