ユー・エス・エス(4732)の株価時系列情報
ユー・エス・エス(4732)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 | 7,750 | 7,750 | 7,700 | 7,750 | 15,910 |
| 2006/12/28 | 7,650 | 7,750 | 7,640 | 7,690 | 76,040 |
| 2006/12/27 | 7,660 | 7,690 | 7,580 | 7,630 | 71,800 |
| 2006/12/26 | 7,720 | 7,720 | 7,560 | 7,660 | 104,590 |
| 2006/12/25 | 7,550 | 7,640 | 7,490 | 7,620 | 91,960 |
| 2006/12/22 | 7,520 | 7,570 | 7,450 | 7,450 | 106,090 |
| 2006/12/21 | 7,520 | 7,520 | 7,400 | 7,480 | 63,740 |
| 2006/12/20 | 7,440 | 7,480 | 7,340 | 7,470 | 100,380 |
| 2006/12/19 | 7,460 | 7,530 | 7,380 | 7,380 | 63,450 |
| 2006/12/18 | 7,510 | 7,560 | 7,470 | 7,510 | 74,900 |
| 2006/12/15 | 7,430 | 7,600 | 7,410 | 7,530 | 136,400 |
| 2006/12/14 | 7,530 | 7,540 | 7,400 | 7,450 | 170,580 |
| 2006/12/13 | 7,500 | 7,580 | 7,390 | 7,530 | 205,580 |
| 2006/12/12 | 7,690 | 7,720 | 7,580 | 7,600 | 145,970 |
| 2006/12/11 | 7,760 | 7,860 | 7,720 | 7,740 | 183,850 |
| 2006/12/08 | 7,530 | 7,570 | 7,500 | 7,540 | 115,490 |
| 2006/12/07 | 7,470 | 7,520 | 7,380 | 7,500 | 71,370 |
| 2006/12/06 | 7,480 | 7,580 | 7,410 | 7,570 | 84,390 |
| 2006/12/05 | 7,480 | 7,510 | 7,440 | 7,470 | 125,460 |
| 2006/12/04 | 7,380 | 7,480 | 7,330 | 7,430 | 92,070 |
| 2006/12/01 | 7,400 | 7,400 | 7,320 | 7,370 | 51,050 |
| 2006/11/30 | 7,250 | 7,390 | 7,210 | 7,360 | 83,530 |
| 2006/11/29 | 7,320 | 7,420 | 7,230 | 7,350 | 96,360 |
| 2006/11/28 | 7,100 | 7,330 | 7,020 | 7,230 | 125,720 |
| 2006/11/27 | 6,880 | 7,100 | 6,880 | 7,100 | 105,840 |
| 2006/11/24 | 6,900 | 6,980 | 6,810 | 6,980 | 146,330 |
| 2006/11/22 | 6,810 | 7,200 | 6,710 | 7,080 | 200,710 |
| 2006/11/21 | 7,140 | 7,170 | 6,960 | 6,980 | 159,910 |
| 2006/11/20 | 7,400 | 7,440 | 7,230 | 7,250 | 174,480 |
| 2006/11/17 | 7,290 | 7,430 | 7,280 | 7,390 | 109,440 |
| 2006/11/16 | 7,220 | 7,380 | 7,200 | 7,280 | 130,060 |
| 2006/11/15 | 7,240 | 7,280 | 7,190 | 7,220 | 55,510 |
| 2006/11/14 | 7,200 | 7,280 | 7,160 | 7,220 | 105,050 |
| 2006/11/13 | 7,200 | 7,230 | 7,100 | 7,170 | 81,060 |
| 2006/11/10 | 7,220 | 7,270 | 7,170 | 7,190 | 72,820 |
| 2006/11/09 | 7,230 | 7,270 | 7,180 | 7,210 | 56,640 |
| 2006/11/08 | 7,340 | 7,380 | 7,200 | 7,250 | 73,310 |
| 2006/11/07 | 7,340 | 7,400 | 7,280 | 7,380 | 94,120 |
| 2006/11/06 | 7,220 | 7,320 | 7,210 | 7,290 | 86,890 |
| 2006/11/02 | 7,300 | 7,330 | 7,180 | 7,230 | 155,590 |
| 2006/11/01 | 7,320 | 7,370 | 7,300 | 7,310 | 118,140 |
| 2006/10/31 | 7,480 | 7,510 | 7,320 | 7,420 | 76,290 |
| 2006/10/30 | 7,530 | 7,530 | 7,430 | 7,490 | 73,190 |
| 2006/10/27 | 7,630 | 7,640 | 7,560 | 7,590 | 45,790 |
| 2006/10/26 | 7,650 | 7,650 | 7,570 | 7,590 | 42,280 |
| 2006/10/25 | 7,650 | 7,650 | 7,550 | 7,590 | 54,870 |
| 2006/10/24 | 7,590 | 7,620 | 7,540 | 7,590 | 59,180 |
| 2006/10/23 | 7,660 | 7,680 | 7,530 | 7,580 | 69,500 |
| 2006/10/20 | 7,610 | 7,710 | 7,610 | 7,640 | 60,720 |
| 2006/10/19 | 7,700 | 7,750 | 7,630 | 7,670 | 62,830 |
| 2006/10/18 | 7,460 | 7,670 | 7,450 | 7,670 | 152,480 |
| 2006/10/17 | 7,450 | 7,460 | 7,380 | 7,460 | 27,200 |
| 2006/10/16 | 7,420 | 7,440 | 7,360 | 7,420 | 41,550 |
| 2006/10/13 | 7,350 | 7,460 | 7,350 | 7,380 | 80,060 |
| 2006/10/12 | 7,360 | 7,450 | 7,300 | 7,340 | 56,510 |
| 2006/10/11 | 7,470 | 7,490 | 7,310 | 7,320 | 53,300 |
| 2006/10/10 | 7,510 | 7,550 | 7,360 | 7,420 | 85,560 |
| 2006/10/06 | 7,590 | 7,590 | 7,520 | 7,550 | 40,520 |
| 2006/10/05 | 7,590 | 7,680 | 7,550 | 7,590 | 68,260 |
| 2006/10/04 | 7,650 | 7,660 | 7,520 | 7,560 | 54,060 |
| 2006/10/03 | 7,650 | 7,710 | 7,550 | 7,700 | 83,630 |
| 2006/10/02 | 7,650 | 7,800 | 7,630 | 7,710 | 47,890 |
| 2006/09/29 | 7,600 | 7,690 | 7,580 | 7,590 | 88,660 |
| 2006/09/28 | 7,600 | 7,610 | 7,540 | 7,610 | 88,140 |
| 2006/09/27 | 7,570 | 7,620 | 7,500 | 7,590 | 73,970 |
| 2006/09/26 | 7,570 | 7,580 | 7,480 | 7,570 | 69,690 |
| 2006/09/25 | 7,600 | 7,680 | 7,510 | 7,590 | 200,190 |
| 2006/09/22 | 7,940 | 7,940 | 7,800 | 7,880 | 105,570 |
| 2006/09/21 | 7,990 | 7,990 | 7,900 | 7,950 | 63,220 |
| 2006/09/20 | 7,990 | 8,090 | 7,920 | 8,000 | 168,520 |
| 2006/09/19 | 7,830 | 7,950 | 7,820 | 7,880 | 67,460 |
| 2006/09/15 | 7,760 | 7,830 | 7,700 | 7,750 | 49,620 |
| 2006/09/14 | 7,740 | 7,840 | 7,660 | 7,750 | 55,150 |
| 2006/09/13 | 7,740 | 7,780 | 7,640 | 7,650 | 61,060 |
| 2006/09/12 | 7,800 | 7,850 | 7,720 | 7,720 | 55,680 |
| 2006/09/11 | 7,820 | 7,860 | 7,760 | 7,780 | 47,310 |
| 2006/09/08 | 7,760 | 7,870 | 7,750 | 7,820 | 72,160 |
| 2006/09/07 | 7,930 | 7,960 | 7,730 | 7,760 | 76,980 |
| 2006/09/06 | 7,970 | 8,000 | 7,950 | 7,970 | 29,400 |
| 2006/09/05 | 8,020 | 8,040 | 7,970 | 7,970 | 39,940 |
| 2006/09/04 | 8,000 | 8,030 | 7,950 | 8,000 | 59,520 |
| 2006/09/01 | 7,960 | 8,010 | 7,950 | 7,970 | 95,620 |
| 2006/08/31 | 7,950 | 8,030 | 7,910 | 7,960 | 59,150 |
| 2006/08/30 | 7,980 | 7,990 | 7,860 | 7,870 | 73,020 |
| 2006/08/29 | 7,890 | 7,990 | 7,850 | 7,980 | 63,270 |
| 2006/08/28 | 7,970 | 8,050 | 7,880 | 7,900 | 74,700 |
| 2006/08/25 | 8,050 | 8,120 | 7,930 | 8,090 | 159,620 |
| 2006/08/24 | 8,130 | 8,130 | 8,030 | 8,050 | 75,830 |
| 2006/08/23 | 8,040 | 8,110 | 8,010 | 8,080 | 74,140 |
| 2006/08/22 | 7,960 | 8,080 | 7,940 | 8,040 | 59,960 |
| 2006/08/21 | 7,980 | 7,980 | 7,900 | 7,940 | 36,950 |
| 2006/08/18 | 7,990 | 8,000 | 7,890 | 7,950 | 49,320 |
| 2006/08/17 | 7,950 | 8,030 | 7,860 | 7,980 | 84,990 |
| 2006/08/16 | 7,770 | 7,950 | 7,670 | 7,950 | 91,560 |
| 2006/08/15 | 7,660 | 7,700 | 7,620 | 7,670 | 45,250 |
| 2006/08/14 | 7,600 | 7,690 | 7,540 | 7,650 | 36,180 |
| 2006/08/11 | 7,640 | 7,650 | 7,590 | 7,630 | 56,620 |
| 2006/08/10 | 7,580 | 7,660 | 7,540 | 7,590 | 88,470 |
| 2006/08/09 | 7,480 | 7,600 | 7,400 | 7,580 | 95,080 |
| 2006/08/08 | 7,580 | 7,580 | 7,480 | 7,500 | 71,990 |
| 2006/08/07 | 7,520 | 7,580 | 7,470 | 7,480 | 74,850 |
| 2006/08/04 | 7,450 | 7,520 | 7,450 | 7,460 | 113,870 |
| 2006/08/03 | 7,560 | 7,650 | 7,410 | 7,490 | 130,600 |
| 2006/08/02 | 7,540 | 7,660 | 7,470 | 7,660 | 66,920 |
| 2006/08/01 | 7,620 | 7,640 | 7,450 | 7,570 | 72,190 |
| 2006/07/31 | 7,650 | 7,740 | 7,570 | 7,620 | 103,360 |
| 2006/07/28 | 7,620 | 7,690 | 7,470 | 7,560 | 151,500 |
| 2006/07/27 | 7,740 | 7,740 | 7,610 | 7,670 | 92,940 |
| 2006/07/26 | 7,790 | 7,810 | 7,660 | 7,660 | 85,250 |
| 2006/07/25 | 7,840 | 7,840 | 7,670 | 7,740 | 65,560 |
| 2006/07/24 | 7,690 | 7,850 | 7,600 | 7,710 | 71,360 |
| 2006/07/21 | 7,680 | 7,770 | 7,600 | 7,690 | 51,090 |
| 2006/07/20 | 7,440 | 7,670 | 7,430 | 7,670 | 62,390 |
| 2006/07/19 | 7,490 | 7,510 | 7,310 | 7,340 | 54,750 |
| 2006/07/18 | 7,640 | 7,640 | 7,380 | 7,490 | 114,720 |
| 2006/07/14 | 7,600 | 7,700 | 7,540 | 7,660 | 74,480 |
| 2006/07/13 | 7,810 | 7,850 | 7,660 | 7,710 | 80,020 |
| 2006/07/12 | 8,000 | 8,000 | 7,830 | 7,880 | 70,300 |
| 2006/07/11 | 8,050 | 8,100 | 7,940 | 8,000 | 60,390 |
| 2006/07/10 | 7,980 | 8,000 | 7,820 | 7,960 | 173,710 |
| 2006/07/07 | 8,000 | 8,120 | 7,910 | 7,980 | 132,200 |
| 2006/07/06 | 7,910 | 7,940 | 7,600 | 7,790 | 151,220 |
| 2006/07/05 | 7,820 | 7,880 | 7,800 | 7,810 | 107,190 |
| 2006/07/04 | 7,730 | 7,850 | 7,690 | 7,810 | 104,000 |
| 2006/07/03 | 7,550 | 7,570 | 7,520 | 7,530 | 124,710 |
| 2006/06/30 | 7,470 | 7,580 | 7,420 | 7,560 | 111,720 |
| 2006/06/29 | 7,420 | 7,420 | 7,360 | 7,360 | 65,490 |
| 2006/06/28 | 7,340 | 7,430 | 7,330 | 7,410 | 89,640 |
| 2006/06/27 | 7,450 | 7,530 | 7,330 | 7,330 | 129,460 |
| 2006/06/26 | 7,580 | 7,580 | 7,460 | 7,550 | 75,760 |
| 2006/06/23 | 7,600 | 7,610 | 7,380 | 7,540 | 103,150 |
| 2006/06/22 | 7,490 | 7,810 | 7,490 | 7,770 | 155,800 |
| 2006/06/21 | 7,460 | 7,470 | 7,320 | 7,400 | 88,890 |
| 2006/06/20 | 7,430 | 7,460 | 7,380 | 7,440 | 119,760 |
| 2006/06/19 | 7,360 | 7,530 | 7,320 | 7,470 | 170,930 |
| 2006/06/16 | 7,530 | 7,630 | 7,460 | 7,560 | 215,110 |
| 2006/06/15 | 7,510 | 7,520 | 7,330 | 7,460 | 174,530 |
| 2006/06/14 | 7,220 | 7,590 | 7,220 | 7,520 | 71,170 |
| 2006/06/13 | 7,530 | 7,540 | 7,410 | 7,410 | 113,990 |
| 2006/06/12 | 7,600 | 7,700 | 7,540 | 7,610 | 109,340 |
| 2006/06/09 | 7,550 | 7,640 | 7,410 | 7,610 | 293,440 |
| 2006/06/08 | 8,000 | 8,070 | 7,590 | 7,620 | 179,640 |
| 2006/06/07 | 8,040 | 8,230 | 7,980 | 8,010 | 154,260 |
| 2006/06/06 | 8,080 | 8,140 | 7,920 | 7,940 | 94,790 |
| 2006/06/05 | 8,160 | 8,170 | 7,960 | 8,050 | 75,080 |
| 2006/06/02 | 8,030 | 8,140 | 7,650 | 8,040 | 286,860 |
| 2006/06/01 | 7,970 | 8,130 | 7,840 | 7,870 | 161,570 |
| 2006/05/31 | 7,940 | 8,000 | 7,690 | 7,750 | 144,300 |
| 2006/05/30 | 7,800 | 7,910 | 7,800 | 7,850 | 49,640 |
| 2006/05/29 | 7,880 | 7,940 | 7,800 | 7,820 | 86,280 |
| 2006/05/26 | 7,990 | 7,990 | 7,810 | 7,850 | 159,870 |
| 2006/05/25 | 7,810 | 8,040 | 7,790 | 7,890 | 202,540 |
| 2006/05/24 | 7,810 | 7,870 | 7,730 | 7,810 | 248,580 |
| 2006/05/23 | 8,070 | 8,140 | 7,740 | 7,810 | 260,630 |
| 2006/05/22 | 8,380 | 8,590 | 8,270 | 8,270 | 140,860 |
| 2006/05/19 | 8,080 | 8,330 | 8,050 | 8,280 | 92,420 |
| 2006/05/18 | 7,930 | 8,240 | 7,900 | 8,190 | 202,580 |
| 2006/05/17 | 7,950 | 8,070 | 7,910 | 8,020 | 97,160 |
| 2006/05/16 | 8,150 | 8,150 | 7,900 | 7,910 | 102,240 |
| 2006/05/15 | 8,100 | 8,360 | 7,960 | 8,050 | 160,110 |
| 2006/05/12 | 8,300 | 8,340 | 8,110 | 8,210 | 103,390 |
| 2006/05/11 | 8,500 | 8,530 | 8,400 | 8,400 | 39,350 |
| 2006/05/10 | 8,380 | 8,570 | 8,350 | 8,420 | 117,630 |
| 2006/05/09 | 8,630 | 8,640 | 8,560 | 8,580 | 52,140 |
| 2006/05/08 | 8,610 | 8,640 | 8,590 | 8,610 | 144,420 |
| 2006/05/02 | 8,550 | 8,660 | 8,540 | 8,600 | 75,420 |
| 2006/05/01 | 8,470 | 8,550 | 8,470 | 8,530 | 46,640 |
| 2006/04/28 | 8,540 | 8,580 | 8,400 | 8,520 | 83,550 |
| 2006/04/27 | 8,450 | 8,580 | 8,400 | 8,530 | 106,620 |
| 2006/04/26 | 8,390 | 8,460 | 8,360 | 8,410 | 116,730 |
| 2006/04/25 | 8,270 | 8,300 | 8,170 | 8,270 | 182,370 |
| 2006/04/24 | 8,360 | 8,400 | 8,350 | 8,370 | 115,280 |
| 2006/04/21 | 8,300 | 8,340 | 8,240 | 8,330 | 57,970 |
| 2006/04/20 | 8,350 | 8,370 | 8,300 | 8,320 | 70,070 |
| 2006/04/19 | 8,340 | 8,440 | 8,310 | 8,320 | 43,950 |
| 2006/04/18 | 8,300 | 8,330 | 8,240 | 8,300 | 101,520 |
| 2006/04/17 | 8,290 | 8,300 | 8,200 | 8,220 | 52,800 |
| 2006/04/14 | 8,350 | 8,360 | 8,290 | 8,300 | 74,920 |
| 2006/04/13 | 8,300 | 8,340 | 8,260 | 8,310 | 135,610 |
| 2006/04/12 | 8,220 | 8,280 | 8,220 | 8,260 | 189,900 |
| 2006/04/11 | 8,220 | 8,220 | 8,070 | 8,180 | 83,440 |
| 2006/04/10 | 8,220 | 8,250 | 8,200 | 8,230 | 50,880 |
| 2006/04/07 | 8,250 | 8,250 | 8,160 | 8,240 | 103,710 |
| 2006/04/06 | 8,250 | 8,250 | 8,150 | 8,190 | 88,630 |
| 2006/04/05 | 8,240 | 8,240 | 8,130 | 8,150 | 79,000 |
| 2006/04/04 | 8,240 | 8,270 | 8,110 | 8,140 | 105,520 |
| 2006/04/03 | 8,060 | 8,200 | 8,040 | 8,180 | 123,790 |
| 2006/03/31 | 8,020 | 8,070 | 7,940 | 8,020 | 88,940 |
| 2006/03/30 | 7,920 | 8,000 | 7,910 | 7,960 | 83,190 |
| 2006/03/29 | 8,020 | 8,020 | 7,930 | 7,960 | 121,950 |
| 2006/03/28 | 7,900 | 8,080 | 7,810 | 8,020 | 231,980 |
| 2006/03/27 | 7,910 | 7,980 | 7,880 | 7,950 | 106,220 |
| 2006/03/24 | 7,920 | 7,970 | 7,910 | 7,910 | 50,110 |
| 2006/03/23 | 7,980 | 8,000 | 7,890 | 7,920 | 69,830 |
| 2006/03/22 | 7,990 | 7,990 | 7,920 | 7,970 | 90,530 |
| 2006/03/20 | 7,910 | 8,000 | 7,890 | 7,920 | 47,600 |
| 2006/03/17 | 7,860 | 8,000 | 7,830 | 7,940 | 154,060 |
| 2006/03/16 | 7,830 | 7,870 | 7,650 | 7,670 | 170,240 |
| 2006/03/15 | 7,990 | 7,990 | 7,840 | 7,880 | 65,820 |
| 2006/03/14 | 7,950 | 8,030 | 7,940 | 7,990 | 63,030 |
| 2006/03/13 | 8,020 | 8,050 | 7,920 | 8,050 | 72,050 |
| 2006/03/10 | 7,950 | 8,050 | 7,880 | 8,000 | 289,030 |
| 2006/03/09 | 7,770 | 7,850 | 7,730 | 7,840 | 69,610 |
| 2006/03/08 | 7,800 | 7,810 | 7,690 | 7,770 | 89,760 |
| 2006/03/07 | 7,700 | 7,820 | 7,640 | 7,810 | 92,120 |
| 2006/03/06 | 7,660 | 7,790 | 7,660 | 7,720 | 92,400 |
| 2006/03/03 | 7,740 | 7,790 | 7,670 | 7,710 | 159,390 |
| 2006/03/02 | 7,750 | 7,950 | 7,710 | 7,940 | 363,270 |
| 2006/03/01 | 7,650 | 7,660 | 7,550 | 7,590 | 113,620 |
| 2006/02/28 | 7,650 | 7,690 | 7,530 | 7,670 | 116,510 |
| 2006/02/27 | 7,700 | 7,700 | 7,560 | 7,660 | 153,210 |
| 2006/02/24 | 7,500 | 7,720 | 7,470 | 7,700 | 237,770 |
| 2006/02/23 | 7,300 | 7,400 | 7,230 | 7,360 | 138,010 |
| 2006/02/22 | 7,170 | 7,370 | 7,170 | 7,300 | 104,420 |
| 2006/02/21 | 7,140 | 7,340 | 7,050 | 7,330 | 124,110 |
| 2006/02/20 | 7,060 | 7,390 | 7,040 | 7,240 | 220,840 |
| 2006/02/17 | 7,150 | 7,180 | 7,020 | 7,040 | 150,310 |
| 2006/02/16 | 7,140 | 7,210 | 7,040 | 7,090 | 150,270 |
| 2006/02/15 | 7,300 | 7,300 | 7,220 | 7,270 | 127,870 |
| 2006/02/14 | 7,200 | 7,250 | 6,970 | 7,200 | 170,060 |
| 2006/02/13 | 7,390 | 7,540 | 7,130 | 7,170 | 213,730 |
| 2006/02/10 | 7,600 | 7,650 | 7,460 | 7,590 | 180,460 |
| 2006/02/09 | 7,800 | 7,800 | 7,550 | 7,700 | 137,800 |
| 2006/02/08 | 7,790 | 7,800 | 7,660 | 7,720 | 173,720 |
| 2006/02/07 | 7,730 | 7,830 | 7,710 | 7,820 | 176,860 |
| 2006/02/06 | 7,620 | 7,710 | 7,570 | 7,680 | 188,320 |
| 2006/02/03 | 7,550 | 7,620 | 7,500 | 7,620 | 100,800 |
| 2006/02/02 | 7,440 | 7,590 | 7,440 | 7,590 | 163,020 |
| 2006/02/01 | 7,460 | 7,500 | 7,400 | 7,420 | 87,960 |
| 2006/01/31 | 7,540 | 7,540 | 7,430 | 7,470 | 91,740 |
| 2006/01/30 | 7,410 | 7,550 | 7,410 | 7,520 | 226,670 |
| 2006/01/27 | 7,460 | 7,470 | 7,320 | 7,410 | 203,400 |
| 2006/01/26 | 7,170 | 7,270 | 7,130 | 7,260 | 129,520 |
| 2006/01/25 | 7,140 | 7,190 | 7,060 | 7,070 | 161,080 |
| 2006/01/24 | 6,990 | 7,100 | 6,960 | 7,060 | 89,090 |
| 2006/01/23 | 7,150 | 7,160 | 6,910 | 6,920 | 170,410 |
| 2006/01/20 | 7,190 | 7,200 | 7,050 | 7,110 | 155,940 |
| 2006/01/19 | 6,910 | 7,240 | 6,910 | 7,090 | 256,030 |
| 2006/01/18 | 7,150 | 7,150 | 6,630 | 6,810 | 179,840 |
| 2006/01/17 | 7,200 | 7,210 | 7,050 | 7,100 | 216,390 |
| 2006/01/16 | 7,280 | 7,290 | 7,220 | 7,230 | 149,380 |
| 2006/01/13 | 7,350 | 7,350 | 7,260 | 7,270 | 143,080 |
| 2006/01/12 | 7,350 | 7,370 | 7,270 | 7,320 | 224,900 |
| 2006/01/11 | 7,290 | 7,380 | 7,270 | 7,320 | 245,070 |
| 2006/01/10 | 7,520 | 7,530 | 7,140 | 7,210 | 447,090 |
| 2006/01/06 | 7,630 | 7,640 | 7,510 | 7,570 | 226,270 |
| 2006/01/05 | 7,640 | 7,640 | 7,570 | 7,600 | 102,160 |
| 2006/01/04 | 7,620 | 7,650 | 7,560 | 7,580 | 89,190 |