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 |
|---|---|---|---|---|---|
| 2012/12/28 | 9,010 | 9,040 | 8,960 | 8,990 | 48,930 |
| 2012/12/27 | 9,120 | 9,120 | 8,980 | 9,010 | 46,090 |
| 2012/12/26 | 9,100 | 9,120 | 8,990 | 9,060 | 31,550 |
| 2012/12/25 | 9,030 | 9,080 | 8,970 | 9,050 | 53,580 |
| 2012/12/21 | 9,060 | 9,080 | 8,920 | 8,940 | 69,700 |
| 2012/12/20 | 9,080 | 9,080 | 8,960 | 9,030 | 76,960 |
| 2012/12/19 | 8,900 | 9,040 | 8,800 | 9,030 | 85,220 |
| 2012/12/18 | 8,820 | 8,890 | 8,770 | 8,850 | 65,450 |
| 2012/12/17 | 9,060 | 9,060 | 8,770 | 8,810 | 147,830 |
| 2012/12/14 | 9,060 | 9,180 | 9,010 | 9,060 | 144,130 |
| 2012/12/13 | 8,900 | 8,900 | 8,690 | 8,760 | 56,770 |
| 2012/12/12 | 9,160 | 9,220 | 8,770 | 8,870 | 77,250 |
| 2012/12/11 | 8,950 | 8,950 | 8,860 | 8,900 | 74,940 |
| 2012/12/10 | 8,830 | 8,870 | 8,740 | 8,870 | 57,250 |
| 2012/12/07 | 8,800 | 8,800 | 8,760 | 8,800 | 37,470 |
| 2012/12/06 | 8,750 | 8,830 | 8,750 | 8,820 | 48,330 |
| 2012/12/05 | 8,830 | 8,840 | 8,700 | 8,730 | 66,940 |
| 2012/12/04 | 8,700 | 8,820 | 8,700 | 8,810 | 59,970 |
| 2012/12/03 | 8,790 | 8,800 | 8,720 | 8,740 | 38,460 |
| 2012/11/30 | 8,690 | 8,780 | 8,650 | 8,780 | 117,600 |
| 2012/11/29 | 8,650 | 8,720 | 8,630 | 8,700 | 32,820 |
| 2012/11/28 | 8,660 | 8,680 | 8,580 | 8,650 | 81,930 |
| 2012/11/27 | 8,610 | 8,720 | 8,600 | 8,710 | 102,140 |
| 2012/11/26 | 8,600 | 8,600 | 8,450 | 8,520 | 58,430 |
| 2012/11/22 | 8,690 | 8,700 | 8,460 | 8,510 | 76,680 |
| 2012/11/21 | 8,590 | 8,600 | 8,490 | 8,550 | 81,580 |
| 2012/11/20 | 8,500 | 8,560 | 8,460 | 8,530 | 59,710 |
| 2012/11/19 | 8,410 | 8,480 | 8,380 | 8,440 | 135,890 |
| 2012/11/16 | 8,400 | 8,480 | 8,330 | 8,380 | 175,820 |
| 2012/11/15 | 8,360 | 8,410 | 8,260 | 8,390 | 93,960 |
| 2012/11/14 | 8,420 | 8,430 | 8,370 | 8,400 | 52,400 |
| 2012/11/13 | 8,490 | 8,510 | 8,340 | 8,470 | 82,150 |
| 2012/11/12 | 8,540 | 8,550 | 8,440 | 8,480 | 59,070 |
| 2012/11/09 | 8,390 | 8,590 | 8,390 | 8,580 | 98,300 |
| 2012/11/08 | 8,450 | 8,490 | 8,350 | 8,440 | 113,360 |
| 2012/11/07 | 8,350 | 8,550 | 8,330 | 8,420 | 127,460 |
| 2012/11/06 | 8,330 | 8,400 | 8,270 | 8,300 | 65,820 |
| 2012/11/05 | 8,300 | 8,440 | 8,290 | 8,370 | 92,610 |
| 2012/11/02 | 8,500 | 8,500 | 8,320 | 8,360 | 121,840 |
| 2012/11/01 | 8,420 | 8,490 | 8,350 | 8,470 | 68,340 |
| 2012/10/31 | 8,590 | 8,590 | 8,350 | 8,390 | 164,740 |
| 2012/10/30 | 8,500 | 8,790 | 8,490 | 8,770 | 358,200 |
| 2012/10/29 | 8,460 | 8,530 | 8,390 | 8,460 | 129,010 |
| 2012/10/26 | 8,450 | 8,450 | 8,360 | 8,380 | 110,410 |
| 2012/10/25 | 8,350 | 8,400 | 8,320 | 8,400 | 59,130 |
| 2012/10/24 | 8,230 | 8,350 | 8,200 | 8,340 | 96,610 |
| 2012/10/23 | 8,380 | 8,430 | 8,250 | 8,270 | 109,830 |
| 2012/10/22 | 8,120 | 8,290 | 8,080 | 8,280 | 116,680 |
| 2012/10/19 | 8,030 | 8,120 | 8,010 | 8,110 | 91,670 |
| 2012/10/18 | 8,100 | 8,160 | 7,970 | 8,030 | 69,350 |
| 2012/10/17 | 8,060 | 8,120 | 8,010 | 8,060 | 64,070 |
| 2012/10/16 | 7,960 | 7,970 | 7,880 | 7,960 | 88,440 |
| 2012/10/15 | 8,080 | 8,100 | 7,970 | 8,000 | 71,150 |
| 2012/10/12 | 7,980 | 8,020 | 7,880 | 8,000 | 149,470 |
| 2012/10/11 | 7,760 | 7,890 | 7,730 | 7,880 | 97,750 |
| 2012/10/10 | 7,870 | 7,920 | 7,750 | 7,800 | 67,360 |
| 2012/10/09 | 7,970 | 8,130 | 7,790 | 7,940 | 119,790 |
| 2012/10/05 | 8,000 | 8,040 | 7,870 | 7,930 | 55,990 |
| 2012/10/04 | 7,860 | 8,020 | 7,800 | 7,880 | 58,030 |
| 2012/10/03 | 7,870 | 7,900 | 7,740 | 7,840 | 103,140 |
| 2012/10/02 | 8,050 | 8,090 | 7,850 | 7,860 | 99,650 |
| 2012/10/01 | 8,190 | 8,190 | 8,000 | 8,040 | 63,490 |
| 2012/09/28 | 8,350 | 8,360 | 8,160 | 8,250 | 110,420 |
| 2012/09/27 | 8,220 | 8,300 | 8,160 | 8,270 | 53,900 |
| 2012/09/26 | 8,320 | 8,390 | 8,190 | 8,220 | 66,820 |
| 2012/09/25 | 8,350 | 8,460 | 8,270 | 8,450 | 121,220 |
| 2012/09/24 | 8,340 | 8,400 | 8,300 | 8,350 | 57,280 |
| 2012/09/21 | 8,330 | 8,350 | 8,260 | 8,330 | 43,190 |
| 2012/09/20 | 8,250 | 8,330 | 8,220 | 8,310 | 94,500 |
| 2012/09/19 | 8,280 | 8,290 | 8,210 | 8,250 | 36,480 |
| 2012/09/18 | 8,370 | 8,370 | 8,230 | 8,280 | 93,480 |
| 2012/09/14 | 8,260 | 8,360 | 8,190 | 8,300 | 119,460 |
| 2012/09/13 | 8,300 | 8,330 | 8,180 | 8,200 | 76,240 |
| 2012/09/12 | 8,270 | 8,320 | 8,180 | 8,260 | 113,900 |
| 2012/09/11 | 8,060 | 8,140 | 8,010 | 8,130 | 66,580 |
| 2012/09/10 | 8,060 | 8,140 | 8,040 | 8,080 | 93,440 |
| 2012/09/07 | 8,240 | 8,280 | 8,020 | 8,070 | 115,340 |
| 2012/09/06 | 8,300 | 8,300 | 8,100 | 8,160 | 110,250 |
| 2012/09/05 | 8,350 | 8,360 | 8,270 | 8,300 | 67,130 |
| 2012/09/04 | 8,510 | 8,590 | 8,340 | 8,370 | 89,880 |
| 2012/09/03 | 8,370 | 8,470 | 8,350 | 8,360 | 94,030 |
| 2012/08/31 | 8,410 | 8,470 | 8,360 | 8,410 | 117,620 |
| 2012/08/30 | 8,610 | 8,610 | 8,500 | 8,560 | 51,870 |
| 2012/08/29 | 8,550 | 8,640 | 8,520 | 8,630 | 71,440 |
| 2012/08/28 | 8,750 | 8,760 | 8,320 | 8,440 | 182,690 |
| 2012/08/27 | 8,750 | 8,780 | 8,700 | 8,730 | 42,880 |
| 2012/08/24 | 8,570 | 8,690 | 8,550 | 8,670 | 43,620 |
| 2012/08/23 | 8,630 | 8,690 | 8,590 | 8,650 | 57,760 |
| 2012/08/22 | 8,740 | 8,740 | 8,560 | 8,620 | 55,970 |
| 2012/08/21 | 8,730 | 8,770 | 8,670 | 8,720 | 54,980 |
| 2012/08/20 | 8,720 | 8,730 | 8,640 | 8,670 | 30,140 |
| 2012/08/17 | 8,590 | 8,710 | 8,510 | 8,660 | 88,840 |
| 2012/08/16 | 8,610 | 8,670 | 8,510 | 8,580 | 67,240 |
| 2012/08/15 | 8,590 | 8,590 | 8,490 | 8,580 | 55,570 |
| 2012/08/14 | 8,470 | 8,620 | 8,390 | 8,550 | 115,350 |
| 2012/08/13 | 8,410 | 8,410 | 8,340 | 8,390 | 38,280 |
| 2012/08/10 | 8,430 | 8,470 | 8,350 | 8,400 | 107,170 |
| 2012/08/09 | 8,350 | 8,470 | 8,290 | 8,470 | 120,450 |
| 2012/08/08 | 8,760 | 8,780 | 8,330 | 8,440 | 139,130 |
| 2012/08/07 | 8,700 | 8,730 | 8,610 | 8,680 | 64,120 |
| 2012/08/06 | 8,500 | 8,580 | 8,410 | 8,550 | 62,590 |
| 2012/08/03 | 8,250 | 8,400 | 8,240 | 8,380 | 56,730 |
| 2012/08/02 | 8,400 | 8,430 | 8,310 | 8,330 | 65,450 |
| 2012/08/01 | 8,360 | 8,460 | 8,360 | 8,430 | 53,420 |
| 2012/07/31 | 8,300 | 8,460 | 8,300 | 8,450 | 65,000 |
| 2012/07/30 | 8,300 | 8,370 | 8,240 | 8,290 | 59,640 |
| 2012/07/27 | 8,340 | 8,390 | 8,270 | 8,340 | 41,020 |
| 2012/07/26 | 8,300 | 8,340 | 8,210 | 8,300 | 49,420 |
| 2012/07/25 | 8,160 | 8,290 | 8,130 | 8,250 | 88,100 |
| 2012/07/24 | 8,350 | 8,410 | 8,260 | 8,300 | 66,600 |
| 2012/07/23 | 8,360 | 8,540 | 8,360 | 8,410 | 48,660 |
| 2012/07/20 | 8,500 | 8,570 | 8,410 | 8,410 | 50,620 |
| 2012/07/19 | 8,570 | 8,650 | 8,500 | 8,500 | 39,330 |
| 2012/07/18 | 8,550 | 8,620 | 8,470 | 8,500 | 61,130 |
| 2012/07/17 | 8,650 | 8,680 | 8,490 | 8,540 | 58,060 |
| 2012/07/13 | 8,430 | 8,560 | 8,420 | 8,500 | 45,070 |
| 2012/07/12 | 8,370 | 8,440 | 8,340 | 8,420 | 67,120 |
| 2012/07/11 | 8,370 | 8,420 | 8,340 | 8,400 | 44,780 |
| 2012/07/10 | 8,480 | 8,580 | 8,390 | 8,410 | 63,920 |
| 2012/07/09 | 8,350 | 8,550 | 8,350 | 8,480 | 74,760 |
| 2012/07/06 | 8,620 | 8,730 | 8,460 | 8,490 | 105,300 |
| 2012/07/05 | 8,790 | 8,810 | 8,660 | 8,690 | 52,240 |
| 2012/07/04 | 8,640 | 8,830 | 8,610 | 8,790 | 87,150 |
| 2012/07/03 | 8,520 | 8,700 | 8,490 | 8,700 | 110,110 |
| 2012/07/02 | 8,630 | 8,650 | 8,490 | 8,540 | 71,560 |
| 2012/06/29 | 8,470 | 8,650 | 8,410 | 8,590 | 121,320 |
| 2012/06/28 | 8,480 | 8,580 | 8,410 | 8,530 | 95,950 |
| 2012/06/27 | 8,350 | 8,470 | 8,270 | 8,470 | 86,240 |
| 2012/06/26 | 8,150 | 8,360 | 8,140 | 8,360 | 119,800 |
| 2012/06/25 | 8,180 | 8,200 | 8,120 | 8,150 | 64,000 |
| 2012/06/22 | 8,240 | 8,260 | 8,120 | 8,140 | 60,010 |
| 2012/06/21 | 8,220 | 8,370 | 8,150 | 8,230 | 98,490 |
| 2012/06/20 | 7,990 | 8,190 | 7,950 | 8,170 | 89,690 |
| 2012/06/19 | 7,880 | 7,950 | 7,850 | 7,890 | 75,610 |
| 2012/06/18 | 7,860 | 7,930 | 7,830 | 7,880 | 61,650 |
| 2012/06/15 | 7,920 | 7,940 | 7,790 | 7,850 | 89,590 |
| 2012/06/14 | 7,790 | 7,860 | 7,760 | 7,830 | 56,540 |
| 2012/06/13 | 7,700 | 7,830 | 7,700 | 7,800 | 58,060 |
| 2012/06/12 | 7,820 | 7,830 | 7,680 | 7,750 | 42,450 |
| 2012/06/11 | 7,810 | 7,850 | 7,740 | 7,750 | 74,860 |
| 2012/06/08 | 7,840 | 7,940 | 7,790 | 7,850 | 127,540 |
| 2012/06/07 | 7,710 | 7,790 | 7,670 | 7,780 | 81,690 |
| 2012/06/06 | 7,660 | 7,710 | 7,610 | 7,660 | 98,160 |
| 2012/06/05 | 7,790 | 7,790 | 7,590 | 7,620 | 139,960 |
| 2012/06/04 | 7,810 | 7,900 | 7,710 | 7,800 | 63,430 |
| 2012/06/01 | 7,830 | 8,000 | 7,830 | 7,960 | 85,450 |
| 2012/05/31 | 7,780 | 7,980 | 7,700 | 7,950 | 137,690 |
| 2012/05/30 | 7,930 | 7,970 | 7,790 | 7,830 | 182,970 |
| 2012/05/29 | 8,100 | 8,140 | 7,980 | 8,010 | 87,630 |
| 2012/05/28 | 8,160 | 8,220 | 8,110 | 8,130 | 29,620 |
| 2012/05/25 | 8,100 | 8,220 | 8,060 | 8,160 | 67,380 |
| 2012/05/24 | 8,030 | 8,150 | 8,020 | 8,040 | 63,770 |
| 2012/05/23 | 8,050 | 8,090 | 8,000 | 8,020 | 79,020 |
| 2012/05/22 | 8,120 | 8,150 | 8,020 | 8,070 | 100,630 |
| 2012/05/21 | 8,070 | 8,160 | 8,060 | 8,090 | 63,270 |
| 2012/05/18 | 8,230 | 8,250 | 8,110 | 8,170 | 77,910 |
| 2012/05/17 | 8,390 | 8,400 | 8,270 | 8,330 | 57,860 |
| 2012/05/16 | 8,280 | 8,350 | 8,270 | 8,330 | 59,610 |
| 2012/05/15 | 8,300 | 8,360 | 8,120 | 8,330 | 123,080 |
| 2012/05/14 | 8,320 | 8,450 | 8,310 | 8,380 | 52,290 |
| 2012/05/11 | 8,400 | 8,480 | 8,370 | 8,430 | 88,360 |
| 2012/05/10 | 8,500 | 8,590 | 8,380 | 8,400 | 137,060 |
| 2012/05/09 | 8,400 | 8,590 | 8,330 | 8,360 | 135,080 |
| 2012/05/08 | 8,240 | 8,580 | 8,170 | 8,550 | 162,720 |
| 2012/05/07 | 8,020 | 8,150 | 8,000 | 8,090 | 53,470 |
| 2012/05/02 | 8,150 | 8,180 | 8,080 | 8,140 | 41,340 |
| 2012/05/01 | 8,050 | 8,160 | 8,030 | 8,070 | 53,930 |
| 2012/04/27 | 8,210 | 8,250 | 8,040 | 8,130 | 80,030 |
| 2012/04/26 | 8,300 | 8,320 | 8,200 | 8,240 | 60,140 |
| 2012/04/25 | 8,150 | 8,170 | 8,030 | 8,110 | 36,260 |
| 2012/04/24 | 7,980 | 8,060 | 7,880 | 8,010 | 77,930 |
| 2012/04/23 | 8,140 | 8,180 | 8,030 | 8,070 | 68,890 |
| 2012/04/20 | 8,160 | 8,250 | 8,120 | 8,210 | 46,550 |
| 2012/04/19 | 8,210 | 8,260 | 8,160 | 8,180 | 40,600 |
| 2012/04/18 | 8,300 | 8,370 | 8,290 | 8,350 | 36,670 |
| 2012/04/17 | 8,240 | 8,290 | 8,210 | 8,230 | 55,990 |
| 2012/04/16 | 8,280 | 8,280 | 8,170 | 8,180 | 65,640 |
| 2012/04/13 | 8,270 | 8,330 | 8,180 | 8,320 | 71,460 |
| 2012/04/12 | 8,180 | 8,230 | 8,110 | 8,170 | 46,580 |
| 2012/04/11 | 8,070 | 8,190 | 8,070 | 8,150 | 41,050 |
| 2012/04/10 | 8,180 | 8,230 | 8,110 | 8,140 | 44,120 |
| 2012/04/09 | 8,020 | 8,170 | 8,010 | 8,140 | 45,960 |
| 2012/04/06 | 8,070 | 8,200 | 8,040 | 8,170 | 49,320 |
| 2012/04/05 | 8,240 | 8,310 | 8,140 | 8,200 | 88,690 |
| 2012/04/04 | 8,440 | 8,520 | 8,280 | 8,300 | 67,790 |
| 2012/04/03 | 8,540 | 8,600 | 8,430 | 8,450 | 92,090 |
| 2012/04/02 | 8,500 | 8,730 | 8,390 | 8,530 | 228,180 |
| 2012/03/30 | 8,430 | 8,440 | 8,300 | 8,390 | 108,270 |
| 2012/03/29 | 8,240 | 8,370 | 8,210 | 8,280 | 71,500 |
| 2012/03/28 | 8,230 | 8,230 | 8,110 | 8,210 | 47,710 |
| 2012/03/27 | 8,250 | 8,340 | 8,200 | 8,320 | 99,340 |
| 2012/03/26 | 8,100 | 8,260 | 8,090 | 8,100 | 89,180 |
| 2012/03/23 | 8,330 | 8,330 | 8,100 | 8,140 | 98,040 |
| 2012/03/22 | 8,290 | 8,360 | 8,240 | 8,350 | 105,370 |
| 2012/03/21 | 8,300 | 8,340 | 8,190 | 8,200 | 121,930 |
| 2012/03/19 | 8,230 | 8,240 | 8,200 | 8,220 | 63,270 |
| 2012/03/16 | 8,190 | 8,240 | 8,170 | 8,230 | 80,780 |
| 2012/03/15 | 8,130 | 8,210 | 8,090 | 8,180 | 106,250 |
| 2012/03/14 | 8,180 | 8,210 | 8,110 | 8,110 | 92,670 |
| 2012/03/13 | 8,200 | 8,250 | 8,020 | 8,040 | 159,040 |
| 2012/03/12 | 8,180 | 8,260 | 8,130 | 8,210 | 85,580 |
| 2012/03/09 | 8,210 | 8,260 | 8,120 | 8,180 | 116,490 |
| 2012/03/08 | 8,130 | 8,350 | 8,130 | 8,170 | 148,840 |
| 2012/03/07 | 7,920 | 8,020 | 7,920 | 8,010 | 67,480 |
| 2012/03/06 | 8,000 | 8,100 | 7,920 | 8,030 | 73,460 |
| 2012/03/05 | 7,950 | 8,010 | 7,890 | 7,950 | 52,350 |
| 2012/03/02 | 8,100 | 8,120 | 7,910 | 7,970 | 87,070 |
| 2012/03/01 | 7,980 | 8,010 | 7,890 | 7,980 | 80,100 |
| 2012/02/29 | 8,080 | 8,100 | 7,960 | 7,960 | 79,790 |
| 2012/02/28 | 7,950 | 8,040 | 7,910 | 8,020 | 63,400 |
| 2012/02/27 | 7,850 | 7,930 | 7,760 | 7,910 | 108,780 |
| 2012/02/24 | 7,910 | 7,920 | 7,840 | 7,860 | 60,910 |
| 2012/02/23 | 7,870 | 7,950 | 7,790 | 7,950 | 73,980 |
| 2012/02/22 | 7,850 | 7,890 | 7,720 | 7,820 | 96,000 |
| 2012/02/21 | 7,720 | 7,810 | 7,700 | 7,780 | 44,670 |
| 2012/02/20 | 7,840 | 7,840 | 7,740 | 7,750 | 50,710 |
| 2012/02/17 | 7,780 | 7,850 | 7,730 | 7,760 | 67,010 |
| 2012/02/16 | 7,760 | 7,820 | 7,710 | 7,730 | 82,050 |
| 2012/02/15 | 7,550 | 7,760 | 7,550 | 7,750 | 76,270 |
| 2012/02/14 | 7,400 | 7,630 | 7,400 | 7,530 | 85,040 |
| 2012/02/13 | 7,400 | 7,480 | 7,380 | 7,440 | 67,850 |
| 2012/02/10 | 7,440 | 7,460 | 7,380 | 7,410 | 38,840 |
| 2012/02/09 | 7,380 | 7,420 | 7,340 | 7,390 | 70,030 |
| 2012/02/08 | 7,450 | 7,500 | 7,360 | 7,410 | 73,080 |
| 2012/02/07 | 7,410 | 7,450 | 7,390 | 7,420 | 71,240 |
| 2012/02/06 | 7,450 | 7,470 | 7,410 | 7,440 | 74,330 |
| 2012/02/03 | 7,430 | 7,450 | 7,400 | 7,420 | 47,810 |
| 2012/02/02 | 7,500 | 7,500 | 7,420 | 7,440 | 55,550 |
| 2012/02/01 | 7,380 | 7,470 | 7,340 | 7,470 | 83,680 |
| 2012/01/31 | 7,350 | 7,370 | 7,270 | 7,280 | 88,080 |
| 2012/01/30 | 7,350 | 7,410 | 7,330 | 7,340 | 64,350 |
| 2012/01/27 | 7,310 | 7,400 | 7,290 | 7,350 | 58,270 |
| 2012/01/26 | 7,280 | 7,350 | 7,280 | 7,340 | 82,340 |
| 2012/01/25 | 7,250 | 7,270 | 7,230 | 7,260 | 148,190 |
| 2012/01/24 | 7,170 | 7,250 | 7,160 | 7,200 | 98,280 |
| 2012/01/23 | 7,030 | 7,080 | 6,990 | 7,080 | 115,940 |
| 2012/01/20 | 7,630 | 7,640 | 7,220 | 7,240 | 178,150 |
| 2012/01/19 | 7,460 | 7,460 | 7,310 | 7,330 | 150,410 |
| 2012/01/18 | 7,240 | 7,350 | 7,210 | 7,310 | 97,700 |
| 2012/01/17 | 7,180 | 7,230 | 7,150 | 7,230 | 85,040 |
| 2012/01/16 | 7,100 | 7,120 | 7,010 | 7,120 | 55,120 |
| 2012/01/13 | 7,030 | 7,120 | 6,970 | 7,110 | 81,660 |
| 2012/01/12 | 7,140 | 7,150 | 7,060 | 7,080 | 45,600 |
| 2012/01/11 | 7,180 | 7,190 | 7,110 | 7,140 | 65,020 |
| 2012/01/10 | 7,080 | 7,210 | 7,080 | 7,160 | 110,890 |
| 2012/01/06 | 7,100 | 7,100 | 7,000 | 7,040 | 86,630 |
| 2012/01/05 | 7,090 | 7,170 | 7,070 | 7,090 | 129,430 |
| 2012/01/04 | 7,090 | 7,090 | 7,000 | 7,080 | 83,300 |