アルファシステムズ(4719)の株価時系列情報
アルファシステムズ(4719)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 | 3,520 | 3,580 | 3,520 | 3,580 | 3,600 |
| 2006/12/28 | 3,610 | 3,610 | 3,560 | 3,570 | 8,600 |
| 2006/12/27 | 3,620 | 3,640 | 3,570 | 3,600 | 10,000 |
| 2006/12/26 | 3,530 | 3,600 | 3,530 | 3,570 | 14,200 |
| 2006/12/25 | 3,590 | 3,600 | 3,530 | 3,550 | 24,200 |
| 2006/12/22 | 3,620 | 3,630 | 3,570 | 3,600 | 20,600 |
| 2006/12/21 | 3,600 | 3,650 | 3,540 | 3,570 | 18,900 |
| 2006/12/20 | 3,630 | 3,640 | 3,600 | 3,620 | 15,500 |
| 2006/12/19 | 3,660 | 3,670 | 3,550 | 3,580 | 55,400 |
| 2006/12/18 | 3,550 | 3,610 | 3,510 | 3,570 | 47,600 |
| 2006/12/15 | 3,530 | 3,550 | 3,490 | 3,510 | 50,900 |
| 2006/12/14 | 3,600 | 3,610 | 3,470 | 3,480 | 70,600 |
| 2006/12/13 | 3,700 | 3,710 | 3,630 | 3,650 | 25,100 |
| 2006/12/12 | 3,700 | 3,740 | 3,660 | 3,720 | 34,800 |
| 2006/12/11 | 3,700 | 3,720 | 3,660 | 3,680 | 30,500 |
| 2006/12/08 | 3,680 | 3,730 | 3,670 | 3,700 | 52,200 |
| 2006/12/07 | 3,700 | 3,700 | 3,620 | 3,660 | 30,300 |
| 2006/12/06 | 3,620 | 3,690 | 3,620 | 3,670 | 30,600 |
| 2006/12/05 | 3,650 | 3,740 | 3,600 | 3,620 | 47,500 |
| 2006/12/04 | 3,560 | 3,660 | 3,550 | 3,630 | 42,000 |
| 2006/12/01 | 3,490 | 3,690 | 3,450 | 3,540 | 73,400 |
| 2006/11/30 | 3,420 | 3,460 | 3,370 | 3,430 | 19,200 |
| 2006/11/29 | 3,350 | 3,370 | 3,320 | 3,370 | 16,100 |
| 2006/11/28 | 3,210 | 3,360 | 3,210 | 3,350 | 26,300 |
| 2006/11/27 | 3,140 | 3,360 | 3,140 | 3,360 | 29,800 |
| 2006/11/24 | 3,150 | 3,190 | 3,090 | 3,160 | 15,900 |
| 2006/11/22 | 3,070 | 3,220 | 3,050 | 3,200 | 16,800 |
| 2006/11/21 | 3,070 | 3,120 | 3,060 | 3,060 | 15,200 |
| 2006/11/20 | 3,280 | 3,280 | 3,110 | 3,120 | 17,000 |
| 2006/11/17 | 3,370 | 3,400 | 3,240 | 3,280 | 19,300 |
| 2006/11/16 | 3,350 | 3,460 | 3,340 | 3,350 | 14,600 |
| 2006/11/15 | 3,460 | 3,460 | 3,330 | 3,350 | 8,200 |
| 2006/11/14 | 3,370 | 3,420 | 3,360 | 3,410 | 17,700 |
| 2006/11/13 | 3,310 | 3,330 | 3,210 | 3,270 | 36,500 |
| 2006/11/10 | 3,400 | 3,420 | 3,370 | 3,390 | 18,100 |
| 2006/11/09 | 3,380 | 3,430 | 3,310 | 3,350 | 19,700 |
| 2006/11/08 | 3,430 | 3,470 | 3,400 | 3,410 | 16,300 |
| 2006/11/07 | 3,500 | 3,590 | 3,450 | 3,460 | 16,000 |
| 2006/11/06 | 3,360 | 3,480 | 3,360 | 3,460 | 16,400 |
| 2006/11/02 | 3,400 | 3,430 | 3,370 | 3,400 | 23,000 |
| 2006/11/01 | 3,400 | 3,470 | 3,370 | 3,430 | 26,500 |
| 2006/10/31 | 3,490 | 3,490 | 3,360 | 3,450 | 43,200 |
| 2006/10/30 | 3,530 | 3,540 | 3,490 | 3,500 | 29,800 |
| 2006/10/27 | 3,590 | 3,590 | 3,520 | 3,540 | 49,500 |
| 2006/10/26 | 3,570 | 3,590 | 3,520 | 3,580 | 45,000 |
| 2006/10/25 | 3,530 | 3,550 | 3,460 | 3,530 | 57,100 |
| 2006/10/24 | 3,510 | 3,600 | 3,480 | 3,600 | 135,200 |
| 2006/10/23 | 3,340 | 3,500 | 3,320 | 3,480 | 158,800 |
| 2006/10/20 | 3,170 | 3,240 | 3,130 | 3,210 | 112,900 |
| 2006/10/19 | 3,040 | 3,050 | 3,010 | 3,020 | 21,700 |
| 2006/10/18 | 2,920 | 3,040 | 2,905 | 3,010 | 58,300 |
| 2006/10/17 | 2,965 | 2,980 | 2,945 | 2,965 | 50,800 |
| 2006/10/16 | 2,950 | 3,010 | 2,935 | 3,010 | 62,300 |
| 2006/10/13 | 3,060 | 3,060 | 2,985 | 3,000 | 41,500 |
| 2006/10/12 | 3,100 | 3,100 | 3,040 | 3,050 | 30,700 |
| 2006/10/11 | 3,070 | 3,140 | 3,070 | 3,100 | 73,400 |
| 2006/10/10 | 3,060 | 3,150 | 3,060 | 3,090 | 43,200 |
| 2006/10/06 | 3,180 | 3,180 | 3,100 | 3,160 | 36,100 |
| 2006/10/05 | 3,100 | 3,160 | 3,080 | 3,140 | 17,200 |
| 2006/10/04 | 3,210 | 3,270 | 3,030 | 3,060 | 55,100 |
| 2006/10/03 | 3,100 | 3,170 | 3,100 | 3,160 | 14,900 |
| 2006/10/02 | 3,080 | 3,190 | 3,060 | 3,150 | 29,300 |
| 2006/09/29 | 3,090 | 3,130 | 3,020 | 3,070 | 57,900 |
| 2006/09/28 | 2,975 | 3,140 | 2,960 | 3,110 | 59,100 |
| 2006/09/27 | 2,875 | 2,950 | 2,875 | 2,950 | 13,800 |
| 2006/09/26 | 2,905 | 2,915 | 2,830 | 2,850 | 21,500 |
| 2006/09/25 | 2,895 | 2,930 | 2,830 | 2,900 | 68,400 |
| 2006/09/22 | 2,955 | 2,975 | 2,905 | 2,920 | 43,100 |
| 2006/09/21 | 3,040 | 3,040 | 2,995 | 2,995 | 19,400 |
| 2006/09/20 | 3,070 | 3,070 | 2,970 | 2,985 | 18,400 |
| 2006/09/19 | 3,060 | 3,100 | 3,060 | 3,070 | 9,700 |
| 2006/09/15 | 3,080 | 3,080 | 3,000 | 3,040 | 14,300 |
| 2006/09/14 | 3,060 | 3,080 | 3,020 | 3,070 | 15,300 |
| 2006/09/13 | 3,060 | 3,090 | 3,020 | 3,050 | 29,500 |
| 2006/09/12 | 3,160 | 3,190 | 3,010 | 3,040 | 55,500 |
| 2006/09/11 | 3,270 | 3,270 | 3,180 | 3,200 | 13,600 |
| 2006/09/08 | 3,180 | 3,270 | 3,150 | 3,260 | 25,500 |
| 2006/09/07 | 3,250 | 3,260 | 3,210 | 3,210 | 8,300 |
| 2006/09/06 | 3,320 | 3,320 | 3,270 | 3,280 | 16,100 |
| 2006/09/05 | 3,300 | 3,320 | 3,260 | 3,310 | 20,600 |
| 2006/09/04 | 3,270 | 3,280 | 3,220 | 3,260 | 24,200 |
| 2006/09/01 | 3,250 | 3,260 | 3,210 | 3,230 | 13,000 |
| 2006/08/31 | 3,220 | 3,270 | 3,220 | 3,270 | 17,400 |
| 2006/08/30 | 3,300 | 3,300 | 3,190 | 3,230 | 37,200 |
| 2006/08/29 | 3,380 | 3,380 | 3,250 | 3,320 | 34,400 |
| 2006/08/28 | 3,370 | 3,380 | 3,310 | 3,350 | 23,200 |
| 2006/08/25 | 3,410 | 3,430 | 3,330 | 3,390 | 41,900 |
| 2006/08/24 | 3,450 | 3,540 | 3,380 | 3,440 | 215,700 |
| 2006/08/23 | 3,210 | 3,240 | 3,190 | 3,210 | 23,200 |
| 2006/08/22 | 3,170 | 3,250 | 3,170 | 3,210 | 24,200 |
| 2006/08/21 | 3,230 | 3,240 | 3,190 | 3,190 | 11,500 |
| 2006/08/18 | 3,250 | 3,260 | 3,180 | 3,220 | 22,900 |
| 2006/08/17 | 3,270 | 3,280 | 3,240 | 3,240 | 19,300 |
| 2006/08/16 | 3,240 | 3,320 | 3,230 | 3,300 | 35,000 |
| 2006/08/15 | 3,220 | 3,260 | 3,220 | 3,240 | 14,200 |
| 2006/08/14 | 3,230 | 3,230 | 3,170 | 3,220 | 9,000 |
| 2006/08/11 | 3,140 | 3,210 | 3,130 | 3,210 | 11,600 |
| 2006/08/10 | 3,170 | 3,200 | 3,110 | 3,190 | 14,300 |
| 2006/08/09 | 3,110 | 3,170 | 3,100 | 3,170 | 11,000 |
| 2006/08/08 | 3,120 | 3,180 | 3,090 | 3,160 | 13,800 |
| 2006/08/07 | 3,210 | 3,240 | 3,100 | 3,100 | 8,900 |
| 2006/08/04 | 3,270 | 3,280 | 3,170 | 3,220 | 9,400 |
| 2006/08/03 | 3,340 | 3,340 | 3,200 | 3,230 | 13,600 |
| 2006/08/02 | 3,260 | 3,320 | 3,260 | 3,320 | 7,300 |
| 2006/08/01 | 3,290 | 3,330 | 3,260 | 3,310 | 14,000 |
| 2006/07/31 | 3,200 | 3,290 | 3,200 | 3,280 | 12,500 |
| 2006/07/28 | 3,220 | 3,230 | 3,110 | 3,180 | 39,200 |
| 2006/07/27 | 3,150 | 3,230 | 3,140 | 3,180 | 15,300 |
| 2006/07/26 | 3,240 | 3,270 | 3,170 | 3,200 | 18,300 |
| 2006/07/25 | 3,300 | 3,350 | 3,240 | 3,270 | 27,700 |
| 2006/07/24 | 3,220 | 3,300 | 3,210 | 3,270 | 25,700 |
| 2006/07/21 | 3,200 | 3,320 | 3,200 | 3,270 | 13,800 |
| 2006/07/20 | 3,140 | 3,380 | 3,140 | 3,300 | 37,800 |
| 2006/07/19 | 3,160 | 3,200 | 3,070 | 3,090 | 26,500 |
| 2006/07/18 | 3,310 | 3,310 | 3,180 | 3,190 | 47,800 |
| 2006/07/14 | 3,250 | 3,430 | 3,220 | 3,410 | 30,000 |
| 2006/07/13 | 3,450 | 3,470 | 3,320 | 3,400 | 39,700 |
| 2006/07/12 | 3,480 | 3,530 | 3,460 | 3,490 | 47,800 |
| 2006/07/11 | 3,480 | 3,480 | 3,440 | 3,450 | 36,200 |
| 2006/07/10 | 3,380 | 3,480 | 3,370 | 3,450 | 66,600 |
| 2006/07/07 | 3,380 | 3,420 | 3,350 | 3,360 | 16,500 |
| 2006/07/06 | 3,430 | 3,430 | 3,310 | 3,380 | 38,800 |
| 2006/07/05 | 3,360 | 3,440 | 3,350 | 3,420 | 48,800 |
| 2006/07/04 | 3,320 | 3,350 | 3,300 | 3,350 | 23,400 |
| 2006/07/03 | 3,330 | 3,370 | 3,330 | 3,350 | 48,800 |
| 2006/06/30 | 3,270 | 3,310 | 3,210 | 3,280 | 44,800 |
| 2006/06/29 | 3,320 | 3,340 | 3,240 | 3,270 | 52,900 |
| 2006/06/28 | 3,270 | 3,360 | 3,240 | 3,310 | 40,200 |
| 2006/06/27 | 3,330 | 3,390 | 3,290 | 3,300 | 76,600 |
| 2006/06/26 | 3,240 | 3,350 | 3,240 | 3,320 | 79,700 |
| 2006/06/23 | 3,210 | 3,230 | 3,160 | 3,230 | 23,400 |
| 2006/06/22 | 3,180 | 3,220 | 3,150 | 3,220 | 35,800 |
| 2006/06/21 | 3,170 | 3,200 | 3,130 | 3,160 | 43,900 |
| 2006/06/20 | 3,260 | 3,350 | 3,220 | 3,220 | 37,700 |
| 2006/06/19 | 3,290 | 3,350 | 3,270 | 3,280 | 51,700 |
| 2006/06/16 | 3,480 | 3,480 | 3,300 | 3,360 | 68,000 |
| 2006/06/15 | 3,310 | 3,400 | 3,300 | 3,330 | 43,800 |
| 2006/06/14 | 3,270 | 3,400 | 3,270 | 3,350 | 51,100 |
| 2006/06/13 | 3,360 | 3,430 | 3,280 | 3,310 | 23,800 |
| 2006/06/12 | 3,180 | 3,490 | 3,140 | 3,360 | 47,100 |
| 2006/06/09 | 3,150 | 3,220 | 3,040 | 3,140 | 47,500 |
| 2006/06/08 | 3,240 | 3,270 | 3,150 | 3,170 | 33,700 |
| 2006/06/07 | 3,280 | 3,380 | 3,230 | 3,340 | 49,900 |
| 2006/06/06 | 3,300 | 3,320 | 3,210 | 3,250 | 71,100 |
| 2006/06/05 | 3,430 | 3,470 | 3,350 | 3,420 | 60,400 |
| 2006/06/02 | 3,530 | 3,590 | 3,400 | 3,480 | 70,000 |
| 2006/06/01 | 3,730 | 3,730 | 3,390 | 3,580 | 42,400 |
| 2006/05/31 | 3,700 | 3,730 | 3,660 | 3,680 | 25,400 |
| 2006/05/30 | 3,710 | 3,760 | 3,700 | 3,750 | 73,600 |
| 2006/05/29 | 3,710 | 3,730 | 3,660 | 3,710 | 22,300 |
| 2006/05/26 | 3,630 | 3,710 | 3,620 | 3,700 | 68,800 |
| 2006/05/25 | 3,710 | 3,850 | 3,660 | 3,780 | 63,100 |
| 2006/05/24 | 3,540 | 3,630 | 3,540 | 3,620 | 31,200 |
| 2006/05/23 | 3,590 | 3,610 | 3,550 | 3,590 | 16,800 |
| 2006/05/22 | 3,680 | 3,710 | 3,590 | 3,610 | 29,500 |
| 2006/05/19 | 3,670 | 3,710 | 3,590 | 3,680 | 17,700 |
| 2006/05/18 | 3,500 | 3,690 | 3,500 | 3,620 | 17,900 |
| 2006/05/17 | 3,570 | 3,690 | 3,530 | 3,600 | 25,600 |
| 2006/05/16 | 3,700 | 3,710 | 3,560 | 3,620 | 29,600 |
| 2006/05/15 | 3,620 | 3,740 | 3,620 | 3,690 | 30,700 |
| 2006/05/12 | 3,570 | 3,660 | 3,550 | 3,620 | 24,200 |
| 2006/05/11 | 3,720 | 3,720 | 3,610 | 3,620 | 22,600 |
| 2006/05/10 | 3,760 | 3,800 | 3,700 | 3,770 | 35,600 |
| 2006/05/09 | 3,690 | 3,780 | 3,690 | 3,740 | 44,000 |
| 2006/05/08 | 3,700 | 3,720 | 3,620 | 3,690 | 39,000 |
| 2006/05/02 | 3,510 | 3,650 | 3,480 | 3,600 | 52,200 |
| 2006/05/01 | 3,410 | 3,570 | 3,410 | 3,530 | 44,200 |
| 2006/04/28 | 3,460 | 3,480 | 3,350 | 3,400 | 28,300 |
| 2006/04/27 | 3,520 | 3,570 | 3,410 | 3,410 | 26,600 |
| 2006/04/26 | 3,600 | 3,610 | 3,470 | 3,480 | 64,700 |
| 2006/04/25 | 3,560 | 3,670 | 3,530 | 3,640 | 24,000 |
| 2006/04/24 | 3,710 | 3,720 | 3,630 | 3,630 | 35,300 |
| 2006/04/21 | 3,680 | 3,740 | 3,650 | 3,710 | 37,600 |
| 2006/04/20 | 3,710 | 3,710 | 3,630 | 3,640 | 16,200 |
| 2006/04/19 | 3,750 | 3,750 | 3,660 | 3,660 | 24,500 |
| 2006/04/18 | 3,500 | 3,690 | 3,500 | 3,650 | 37,600 |
| 2006/04/17 | 3,660 | 3,660 | 3,540 | 3,540 | 31,200 |
| 2006/04/14 | 3,740 | 3,800 | 3,660 | 3,670 | 30,500 |
| 2006/04/13 | 3,880 | 3,880 | 3,740 | 3,740 | 46,600 |
| 2006/04/12 | 3,840 | 3,890 | 3,840 | 3,880 | 32,800 |
| 2006/04/11 | 3,970 | 3,970 | 3,880 | 3,910 | 44,100 |
| 2006/04/10 | 3,900 | 3,980 | 3,850 | 3,960 | 67,200 |
| 2006/04/07 | 3,840 | 3,900 | 3,830 | 3,900 | 27,400 |
| 2006/04/06 | 3,800 | 3,930 | 3,800 | 3,890 | 140,100 |
| 2006/04/05 | 3,710 | 3,860 | 3,700 | 3,750 | 177,600 |
| 2006/04/04 | 3,680 | 3,700 | 3,630 | 3,670 | 61,000 |
| 2006/04/03 | 3,670 | 3,710 | 3,640 | 3,650 | 33,600 |
| 2006/03/31 | 3,690 | 3,690 | 3,620 | 3,660 | 36,800 |
| 2006/03/30 | 3,600 | 3,740 | 3,570 | 3,690 | 93,700 |
| 2006/03/29 | 3,480 | 3,630 | 3,450 | 3,560 | 73,200 |
| 2006/03/28 | 3,410 | 3,460 | 3,380 | 3,430 | 43,200 |
| 2006/03/27 | 3,410 | 3,410 | 3,350 | 3,390 | 36,200 |
| 2006/03/24 | 3,450 | 3,450 | 3,350 | 3,400 | 67,100 |
| 2006/03/23 | 3,510 | 3,530 | 3,490 | 3,490 | 50,900 |
| 2006/03/22 | 3,410 | 3,510 | 3,380 | 3,500 | 53,900 |
| 2006/03/20 | 3,350 | 3,460 | 3,310 | 3,400 | 99,800 |
| 2006/03/17 | 3,220 | 3,220 | 3,140 | 3,200 | 12,100 |
| 2006/03/16 | 3,240 | 3,250 | 3,170 | 3,170 | 16,800 |
| 2006/03/15 | 3,240 | 3,270 | 3,180 | 3,250 | 18,800 |
| 2006/03/14 | 3,250 | 3,250 | 3,140 | 3,230 | 24,900 |
| 2006/03/13 | 3,200 | 3,270 | 3,190 | 3,250 | 24,400 |
| 2006/03/10 | 3,130 | 3,190 | 3,130 | 3,180 | 34,600 |
| 2006/03/09 | 3,170 | 3,220 | 3,080 | 3,160 | 58,500 |
| 2006/03/08 | 3,200 | 3,220 | 3,100 | 3,180 | 46,200 |
| 2006/03/07 | 3,280 | 3,360 | 3,280 | 3,280 | 98,600 |
| 2006/03/06 | 3,150 | 3,240 | 3,100 | 3,230 | 110,200 |
| 2006/03/03 | 3,070 | 3,130 | 3,060 | 3,100 | 51,900 |
| 2006/03/02 | 3,080 | 3,130 | 3,060 | 3,070 | 49,600 |
| 2006/03/01 | 2,965 | 3,140 | 2,965 | 3,030 | 77,600 |
| 2006/02/28 | 2,995 | 3,020 | 2,965 | 2,980 | 36,300 |
| 2006/02/27 | 3,010 | 3,090 | 2,990 | 2,990 | 118,500 |
| 2006/02/24 | 3,010 | 3,040 | 2,950 | 3,010 | 115,600 |
| 2006/02/23 | 2,960 | 3,080 | 2,960 | 3,030 | 54,100 |
| 2006/02/22 | 2,975 | 3,070 | 2,950 | 2,950 | 47,700 |
| 2006/02/21 | 2,870 | 2,965 | 2,800 | 2,945 | 64,500 |
| 2006/02/20 | 2,930 | 3,070 | 2,910 | 2,950 | 59,000 |
| 2006/02/17 | 3,220 | 3,250 | 3,060 | 3,120 | 78,800 |
| 2006/02/16 | 3,200 | 3,290 | 3,200 | 3,250 | 28,600 |
| 2006/02/15 | 3,370 | 3,370 | 3,220 | 3,290 | 29,500 |
| 2006/02/14 | 3,150 | 3,260 | 3,060 | 3,220 | 49,900 |
| 2006/02/13 | 3,400 | 3,400 | 3,150 | 3,190 | 63,000 |
| 2006/02/10 | 3,430 | 3,450 | 3,380 | 3,440 | 81,500 |
| 2006/02/09 | 3,420 | 3,480 | 3,380 | 3,390 | 41,300 |
| 2006/02/08 | 3,500 | 3,500 | 3,390 | 3,400 | 56,400 |
| 2006/02/07 | 3,400 | 3,500 | 3,370 | 3,500 | 41,500 |
| 2006/02/06 | 3,430 | 3,430 | 3,370 | 3,410 | 32,400 |
| 2006/02/03 | 3,340 | 3,380 | 3,310 | 3,370 | 15,600 |
| 2006/02/02 | 3,380 | 3,380 | 3,280 | 3,330 | 29,200 |
| 2006/02/01 | 3,410 | 3,420 | 3,260 | 3,290 | 57,800 |
| 2006/01/31 | 3,460 | 3,490 | 3,310 | 3,440 | 56,800 |
| 2006/01/30 | 3,530 | 3,540 | 3,450 | 3,460 | 50,600 |
| 2006/01/27 | 3,540 | 3,570 | 3,410 | 3,500 | 82,600 |
| 2006/01/26 | 3,410 | 3,520 | 3,410 | 3,510 | 70,200 |
| 2006/01/25 | 3,320 | 3,420 | 3,280 | 3,370 | 57,100 |
| 2006/01/24 | 3,200 | 3,350 | 3,200 | 3,270 | 76,300 |
| 2006/01/23 | 3,260 | 3,320 | 3,160 | 3,160 | 70,000 |
| 2006/01/20 | 3,480 | 3,490 | 3,250 | 3,360 | 88,900 |
| 2006/01/19 | 3,170 | 3,450 | 3,170 | 3,440 | 131,500 |
| 2006/01/18 | 3,550 | 3,550 | 3,130 | 3,220 | 173,600 |
| 2006/01/17 | 3,640 | 3,750 | 3,620 | 3,630 | 106,600 |
| 2006/01/16 | 3,840 | 3,900 | 3,680 | 3,690 | 80,200 |
| 2006/01/13 | 3,730 | 3,990 | 3,720 | 3,760 | 132,400 |
| 2006/01/12 | 3,650 | 3,860 | 3,650 | 3,830 | 104,900 |
| 2006/01/11 | 3,550 | 3,600 | 3,470 | 3,550 | 58,800 |
| 2006/01/10 | 3,630 | 3,630 | 3,540 | 3,550 | 57,100 |
| 2006/01/06 | 3,680 | 3,680 | 3,580 | 3,630 | 24,200 |
| 2006/01/05 | 3,710 | 3,710 | 3,640 | 3,670 | 18,100 |
| 2006/01/04 | 3,670 | 3,710 | 3,630 | 3,680 | 8,800 |