ＦＵＪＩ(6134)の株価時系列情報
ＦＵＪＩ(6134)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,050 | 3,100 | 3,050 | 3,060 | 8,200 |
| 2000/12/28 | 3,100 | 3,120 | 3,050 | 3,050 | 18,500 |
| 2000/12/27 | 3,100 | 3,140 | 3,060 | 3,090 | 19,800 |
| 2000/12/26 | 3,150 | 3,150 | 3,060 | 3,080 | 30,900 |
| 2000/12/25 | 3,170 | 3,250 | 3,100 | 3,250 | 44,200 |
| 2000/12/22 | 3,150 | 3,150 | 3,000 | 3,100 | 74,700 |
| 2000/12/21 | 3,130 | 3,140 | 3,070 | 3,120 | 140,400 |
| 2000/12/20 | 2,980 | 3,130 | 2,970 | 3,130 | 99,300 |
| 2000/12/19 | 3,170 | 3,170 | 3,050 | 3,060 | 65,100 |
| 2000/12/18 | 2,960 | 3,180 | 2,950 | 3,170 | 45,800 |
| 2000/12/15 | 3,250 | 3,260 | 3,000 | 3,260 | 128,400 |
| 2000/12/14 | 3,400 | 3,490 | 3,300 | 3,300 | 203,300 |
| 2000/12/13 | 3,190 | 3,400 | 3,190 | 3,300 | 156,700 |
| 2000/12/12 | 3,150 | 3,190 | 3,110 | 3,190 | 126,200 |
| 2000/12/11 | 3,140 | 3,140 | 3,050 | 3,120 | 53,200 |
| 2000/12/08 | 3,010 | 3,120 | 3,010 | 3,020 | 69,800 |
| 2000/12/07 | 3,100 | 3,100 | 2,980 | 3,000 | 140,800 |
| 2000/12/06 | 3,050 | 3,300 | 3,020 | 3,130 | 137,800 |
| 2000/12/05 | 3,050 | 3,050 | 2,990 | 3,000 | 68,200 |
| 2000/12/04 | 2,990 | 3,120 | 2,980 | 3,020 | 141,800 |
| 2000/12/01 | 2,800 | 2,950 | 2,750 | 2,900 | 174,900 |
| 2000/11/30 | 2,660 | 2,920 | 2,660 | 2,805 | 199,600 |
| 2000/11/29 | 2,550 | 2,620 | 2,490 | 2,620 | 666,700 |
| 2000/11/28 | 2,700 | 2,830 | 2,390 | 2,440 | 408,500 |
| 2000/11/27 | 2,750 | 2,800 | 2,590 | 2,735 | 386,900 |
| 2000/11/24 | 2,900 | 3,000 | 2,880 | 2,990 | 52,100 |
| 2000/11/22 | 3,010 | 3,010 | 2,905 | 2,930 | 136,200 |
| 2000/11/21 | 3,190 | 3,190 | 2,950 | 3,050 | 102,700 |
| 2000/11/20 | 3,150 | 3,200 | 3,110 | 3,190 | 39,900 |
| 2000/11/17 | 3,000 | 3,150 | 3,000 | 3,150 | 66,500 |
| 2000/11/16 | 3,150 | 3,150 | 3,080 | 3,140 | 33,000 |
| 2000/11/15 | 3,160 | 3,230 | 3,070 | 3,140 | 153,800 |
| 2000/11/14 | 3,050 | 3,150 | 3,050 | 3,080 | 141,200 |
| 2000/11/13 | 3,130 | 3,130 | 3,000 | 3,050 | 137,300 |
| 2000/11/10 | 3,400 | 3,400 | 3,230 | 3,330 | 48,200 |
| 2000/11/09 | 3,450 | 3,500 | 3,400 | 3,500 | 35,400 |
| 2000/11/08 | 3,450 | 3,490 | 3,400 | 3,470 | 49,000 |
| 2000/11/07 | 3,550 | 3,590 | 3,450 | 3,450 | 95,100 |
| 2000/11/06 | 3,350 | 3,600 | 3,320 | 3,550 | 83,300 |
| 2000/11/02 | 3,340 | 3,350 | 3,230 | 3,350 | 50,500 |
| 2000/11/01 | 3,050 | 3,380 | 3,020 | 3,320 | 220,300 |
| 2000/10/31 | 3,080 | 3,080 | 2,900 | 2,980 | 123,100 |
| 2000/10/30 | 3,100 | 3,150 | 3,060 | 3,100 | 122,700 |
| 2000/10/27 | 3,100 | 3,200 | 3,060 | 3,120 | 106,600 |
| 2000/10/26 | 2,810 | 3,100 | 2,720 | 3,100 | 246,400 |
| 2000/10/25 | 3,110 | 3,130 | 2,800 | 2,850 | 259,000 |
| 2000/10/24 | 3,160 | 3,200 | 3,100 | 3,140 | 99,800 |
| 2000/10/23 | 3,440 | 3,450 | 3,100 | 3,200 | 83,400 |
| 2000/10/20 | 3,560 | 3,620 | 3,380 | 3,440 | 181,900 |
| 2000/10/19 | 3,650 | 3,750 | 3,500 | 3,510 | 104,800 |
| 2000/10/18 | 3,800 | 3,800 | 3,600 | 3,690 | 78,700 |
| 2000/10/17 | 3,980 | 3,980 | 3,800 | 3,850 | 62,500 |
| 2000/10/16 | 3,870 | 4,100 | 3,850 | 4,100 | 55,000 |
| 2000/10/13 | 3,630 | 3,740 | 3,630 | 3,720 | 90,400 |
| 2000/10/12 | 3,790 | 3,810 | 3,650 | 3,700 | 121,000 |
| 2000/10/11 | 3,890 | 4,080 | 3,800 | 4,000 | 109,700 |
| 2000/10/10 | 3,900 | 3,920 | 3,850 | 3,850 | 107,400 |
| 2000/10/06 | 3,990 | 4,030 | 3,950 | 3,970 | 57,900 |
| 2000/10/05 | 4,010 | 4,090 | 4,000 | 4,090 | 83,100 |
| 2000/10/04 | 4,140 | 4,180 | 4,000 | 4,020 | 46,300 |
| 2000/10/03 | 4,140 | 4,190 | 4,110 | 4,170 | 52,200 |
| 2000/10/02 | 4,050 | 4,130 | 4,040 | 4,090 | 115,400 |
| 2000/09/29 | 3,980 | 4,000 | 3,850 | 3,850 | 170,600 |
| 2000/09/28 | 3,840 | 3,840 | 3,780 | 3,840 | 85,400 |
| 2000/09/27 | 4,000 | 4,000 | 3,770 | 3,840 | 97,600 |
| 2000/09/26 | 4,240 | 4,250 | 4,140 | 4,140 | 68,900 |
| 2000/09/25 | 4,200 | 4,350 | 4,180 | 4,350 | 98,700 |
| 2000/09/22 | 4,300 | 4,300 | 4,150 | 4,200 | 44,100 |
| 2000/09/21 | 4,350 | 4,360 | 4,250 | 4,250 | 80,400 |
| 2000/09/20 | 4,330 | 4,370 | 4,300 | 4,360 | 171,800 |
| 2000/09/19 | 4,270 | 4,350 | 4,260 | 4,300 | 23,800 |
| 2000/09/18 | 4,300 | 4,300 | 4,250 | 4,300 | 63,200 |
| 2000/09/14 | 4,290 | 4,390 | 4,270 | 4,390 | 97,900 |
| 2000/09/13 | 4,290 | 4,290 | 4,140 | 4,250 | 68,600 |
| 2000/09/12 | 4,300 | 4,300 | 4,250 | 4,300 | 54,900 |
| 2000/09/11 | 4,290 | 4,370 | 4,280 | 4,370 | 104,700 |
| 2000/09/08 | 4,470 | 4,470 | 4,290 | 4,370 | 121,600 |
| 2000/09/07 | 4,300 | 4,370 | 4,300 | 4,370 | 97,500 |
| 2000/09/06 | 4,550 | 4,550 | 4,350 | 4,350 | 75,900 |
| 2000/09/05 | 4,700 | 4,750 | 4,560 | 4,570 | 34,300 |
| 2000/09/04 | 4,800 | 4,940 | 4,770 | 4,840 | 92,400 |
| 2000/09/01 | 4,900 | 4,910 | 4,730 | 4,770 | 55,000 |
| 2000/08/31 | 4,750 | 4,980 | 4,530 | 4,970 | 144,900 |
| 2000/08/30 | 4,950 | 4,970 | 4,750 | 4,850 | 133,200 |
| 2000/08/29 | 5,090 | 5,100 | 5,000 | 5,050 | 60,500 |
| 2000/08/28 | 5,180 | 5,180 | 4,980 | 5,100 | 118,100 |
| 2000/08/25 | 4,950 | 5,170 | 4,720 | 5,000 | 180,400 |
| 2000/08/24 | 4,910 | 4,990 | 4,860 | 4,970 | 193,100 |
| 2000/08/23 | 4,500 | 4,760 | 4,460 | 4,750 | 250,100 |
| 2000/08/22 | 4,180 | 4,400 | 4,140 | 4,400 | 117,300 |
| 2000/08/21 | 4,200 | 4,240 | 4,180 | 4,190 | 59,500 |
| 2000/08/18 | 4,200 | 4,260 | 4,180 | 4,210 | 83,900 |
| 2000/08/17 | 4,210 | 4,350 | 4,200 | 4,300 | 96,700 |
| 2000/08/16 | 4,100 | 4,250 | 4,100 | 4,220 | 89,700 |
| 2000/08/15 | 4,210 | 4,280 | 4,090 | 4,100 | 154,400 |
| 2000/08/14 | 4,350 | 4,350 | 4,250 | 4,290 | 99,100 |
| 2000/08/11 | 4,410 | 4,440 | 4,300 | 4,400 | 103,100 |
| 2000/08/10 | 4,410 | 4,600 | 4,410 | 4,500 | 101,200 |
| 2000/08/09 | 4,490 | 4,520 | 4,380 | 4,410 | 130,000 |
| 2000/08/08 | 4,450 | 4,450 | 4,350 | 4,380 | 50,900 |
| 2000/08/07 | 4,320 | 4,490 | 4,300 | 4,300 | 26,900 |
| 2000/08/04 | 4,340 | 4,340 | 4,200 | 4,250 | 49,000 |
| 2000/08/03 | 4,450 | 4,480 | 4,250 | 4,340 | 35,000 |
| 2000/08/02 | 4,400 | 4,410 | 4,300 | 4,350 | 70,700 |
| 2000/08/01 | 4,540 | 4,560 | 4,350 | 4,350 | 81,700 |
| 2000/07/31 | 4,520 | 4,590 | 4,350 | 4,490 | 74,400 |
| 2000/07/28 | 4,870 | 4,890 | 4,650 | 4,650 | 62,100 |
| 2000/07/27 | 4,990 | 5,000 | 4,870 | 5,000 | 55,000 |
| 2000/07/26 | 5,000 | 5,010 | 4,880 | 5,000 | 84,200 |
| 2000/07/25 | 5,000 | 5,050 | 4,890 | 4,970 | 59,400 |
| 2000/07/24 | 4,950 | 4,970 | 4,880 | 4,930 | 95,600 |
| 2000/07/21 | 5,290 | 5,290 | 5,010 | 5,010 | 25,300 |
| 2000/07/19 | 5,020 | 5,290 | 5,020 | 5,290 | 44,000 |
| 2000/07/18 | 5,100 | 5,210 | 5,030 | 5,100 | 44,500 |
| 2000/07/17 | 4,990 | 5,050 | 4,960 | 5,000 | 136,800 |
| 2000/07/14 | 5,230 | 5,300 | 5,110 | 5,190 | 125,100 |
| 2000/07/13 | 5,390 | 5,390 | 5,320 | 5,390 | 56,500 |
| 2000/07/12 | 5,500 | 5,500 | 5,300 | 5,420 | 54,500 |
| 2000/07/11 | 5,580 | 5,600 | 5,430 | 5,430 | 21,600 |
| 2000/07/10 | 5,720 | 5,720 | 5,470 | 5,590 | 31,500 |
| 2000/07/07 | 5,400 | 5,630 | 5,400 | 5,560 | 27,300 |
| 2000/07/06 | 5,680 | 5,680 | 5,520 | 5,530 | 58,100 |
| 2000/07/05 | 5,660 | 5,700 | 5,650 | 5,680 | 64,700 |
| 2000/07/04 | 5,700 | 5,700 | 5,620 | 5,630 | 146,300 |
| 2000/07/03 | 5,750 | 5,750 | 5,500 | 5,650 | 123,700 |
| 2000/06/30 | 5,600 | 5,600 | 5,400 | 5,570 | 136,100 |
| 2000/06/29 | 5,520 | 5,610 | 5,480 | 5,600 | 91,000 |
| 2000/06/28 | 5,500 | 5,570 | 5,450 | 5,500 | 29,600 |
| 2000/06/27 | 5,500 | 5,500 | 5,360 | 5,400 | 62,100 |
| 2000/06/26 | 5,500 | 5,600 | 5,410 | 5,410 | 52,400 |
| 2000/06/23 | 5,650 | 5,690 | 5,500 | 5,600 | 175,000 |
| 2000/06/22 | 5,700 | 5,790 | 5,600 | 5,700 | 320,600 |
| 2000/06/21 | 5,200 | 5,620 | 5,200 | 5,300 | 758,900 |
| 2000/06/20 | 4,950 | 5,140 | 4,950 | 5,100 | 71,900 |
| 2000/06/19 | 4,900 | 5,000 | 4,880 | 4,900 | 43,900 |
| 2000/06/16 | 5,050 | 5,060 | 4,800 | 4,880 | 114,800 |
| 2000/06/15 | 5,100 | 5,180 | 5,050 | 5,050 | 50,100 |
| 2000/06/14 | 5,390 | 5,390 | 5,300 | 5,350 | 44,400 |
| 2000/06/13 | 5,430 | 5,460 | 5,310 | 5,400 | 42,000 |
| 2000/06/12 | 5,300 | 5,440 | 5,250 | 5,440 | 45,600 |
| 2000/06/09 | 5,350 | 5,350 | 5,180 | 5,350 | 153,000 |
| 2000/06/08 | 5,500 | 5,500 | 5,360 | 5,360 | 29,000 |
| 2000/06/07 | 5,510 | 5,580 | 5,380 | 5,420 | 43,000 |
| 2000/06/06 | 5,600 | 5,730 | 5,500 | 5,580 | 106,300 |
| 2000/06/05 | 5,640 | 5,680 | 5,450 | 5,500 | 95,700 |
| 2000/06/02 | 5,620 | 5,700 | 5,300 | 5,540 | 132,300 |
| 2000/06/01 | 5,330 | 5,520 | 5,330 | 5,520 | 196,800 |
| 2000/05/31 | 5,100 | 5,240 | 5,080 | 5,200 | 298,200 |
| 2000/05/30 | 5,290 | 5,400 | 4,870 | 5,100 | 637,400 |
| 2000/05/29 | 5,870 | 5,870 | 5,870 | 5,870 | 20,100 |
| 2000/05/26 | 6,700 | 6,940 | 6,650 | 6,870 | 59,500 |
| 2000/05/25 | 6,700 | 6,700 | 6,500 | 6,500 | 129,100 |
| 2000/05/24 | 6,400 | 6,550 | 6,400 | 6,550 | 67,400 |
| 2000/05/23 | 6,600 | 6,690 | 6,490 | 6,580 | 82,800 |
| 2000/05/22 | 6,960 | 6,960 | 6,700 | 6,700 | 40,500 |
| 2000/05/19 | 6,990 | 7,100 | 6,810 | 6,960 | 31,300 |
| 2000/05/18 | 7,100 | 7,190 | 7,020 | 7,190 | 5,700 |
| 2000/05/17 | 7,150 | 7,190 | 7,140 | 7,160 | 72,600 |
| 2000/05/16 | 7,000 | 7,230 | 7,000 | 7,230 | 106,400 |
| 2000/05/15 | 7,000 | 7,100 | 6,800 | 6,800 | 109,200 |
| 2000/05/12 | 7,140 | 7,330 | 7,140 | 7,150 | 45,600 |
| 2000/05/11 | 6,960 | 7,400 | 6,960 | 7,340 | 43,800 |
| 2000/05/10 | 7,500 | 7,560 | 7,410 | 7,460 | 45,800 |
| 2000/05/09 | 7,200 | 7,610 | 7,080 | 7,560 | 60,900 |
| 2000/05/08 | 7,650 | 7,740 | 7,460 | 7,600 | 46,500 |
| 2000/05/02 | 7,650 | 7,680 | 7,550 | 7,650 | 45,000 |
| 2000/05/01 | 7,550 | 7,700 | 7,400 | 7,550 | 70,500 |
| 2000/04/28 | 7,050 | 7,550 | 7,050 | 7,510 | 106,200 |
| 2000/04/27 | 7,190 | 7,290 | 7,100 | 7,150 | 98,600 |
| 2000/04/26 | 7,200 | 7,320 | 7,070 | 7,070 | 75,000 |
| 2000/04/25 | 7,100 | 7,220 | 7,100 | 7,100 | 42,900 |
| 2000/04/24 | 7,200 | 7,250 | 7,100 | 7,100 | 40,500 |
| 2000/04/21 | 6,950 | 7,100 | 6,950 | 7,100 | 80,700 |
| 2000/04/20 | 6,800 | 6,950 | 6,750 | 6,900 | 45,200 |
| 2000/04/19 | 6,590 | 6,700 | 6,590 | 6,600 | 65,100 |
| 2000/04/18 | 6,650 | 6,800 | 6,520 | 6,550 | 48,900 |
| 2000/04/17 | 6,510 | 6,800 | 6,510 | 6,550 | 41,900 |
| 2000/04/14 | 6,800 | 7,250 | 6,700 | 7,210 | 76,200 |
| 2000/04/13 | 6,990 | 6,990 | 6,810 | 6,830 | 94,700 |
| 2000/04/12 | 7,050 | 7,100 | 7,000 | 7,000 | 79,300 |
| 2000/04/11 | 7,580 | 7,580 | 7,450 | 7,450 | 53,600 |
| 2000/04/10 | 7,650 | 7,700 | 7,610 | 7,630 | 105,000 |
| 2000/04/07 | 7,400 | 7,480 | 7,400 | 7,450 | 34,200 |
| 2000/04/06 | 7,100 | 7,300 | 7,100 | 7,200 | 70,000 |
| 2000/04/05 | 7,400 | 7,500 | 7,010 | 7,200 | 78,000 |
| 2000/04/04 | 7,510 | 7,750 | 7,510 | 7,650 | 67,700 |
| 2000/04/03 | 7,700 | 7,780 | 7,600 | 7,610 | 75,200 |
| 2000/03/31 | 7,600 | 7,800 | 7,580 | 7,630 | 132,700 |
| 2000/03/30 | 7,590 | 7,750 | 7,550 | 7,600 | 150,600 |
| 2000/03/29 | 6,990 | 7,390 | 6,950 | 7,380 | 64,500 |
| 2000/03/28 | 6,880 | 7,000 | 6,790 | 7,000 | 156,300 |
| 2000/03/27 | 6,800 | 6,830 | 6,430 | 6,430 | 38,900 |
| 2000/03/24 | 6,950 | 6,950 | 6,810 | 6,830 | 25,300 |
| 2000/03/23 | 6,910 | 6,960 | 6,670 | 6,960 | 109,900 |
| 2000/03/22 | 6,500 | 6,960 | 6,420 | 6,810 | 113,800 |
| 2000/03/21 | 6,160 | 6,230 | 6,030 | 6,200 | 100,800 |
| 2000/03/17 | 6,690 | 6,750 | 6,460 | 6,460 | 115,700 |
| 2000/03/16 | 6,110 | 6,600 | 6,100 | 6,600 | 159,500 |
| 2000/03/15 | 5,980 | 6,100 | 5,980 | 6,030 | 147,300 |
| 2000/03/14 | 6,390 | 6,450 | 5,980 | 5,980 | 127,900 |
| 2000/03/13 | 6,900 | 6,910 | 6,300 | 6,390 | 58,800 |
| 2000/03/10 | 7,000 | 7,030 | 6,800 | 6,900 | 71,400 |
| 2000/03/09 | 7,190 | 7,210 | 6,910 | 7,000 | 77,200 |
| 2000/03/08 | 7,400 | 7,430 | 7,100 | 7,250 | 52,300 |
| 2000/03/07 | 7,410 | 7,490 | 7,370 | 7,400 | 73,200 |
| 2000/03/06 | 7,550 | 7,600 | 7,500 | 7,530 | 109,200 |
| 2000/03/03 | 7,590 | 7,600 | 7,410 | 7,520 | 39,800 |
| 2000/03/02 | 7,600 | 7,600 | 7,300 | 7,570 | 35,500 |
| 2000/03/01 | 7,400 | 7,600 | 7,390 | 7,530 | 114,700 |
| 2000/02/29 | 7,350 | 7,400 | 7,210 | 7,270 | 58,000 |
| 2000/02/28 | 7,740 | 7,740 | 7,300 | 7,350 | 177,300 |
| 2000/02/25 | 7,140 | 7,540 | 7,010 | 7,540 | 243,000 |
| 2000/02/24 | 6,400 | 6,700 | 6,300 | 6,540 | 181,800 |
| 2000/02/23 | 6,600 | 6,600 | 6,300 | 6,370 | 112,900 |
| 2000/02/22 | 6,800 | 6,800 | 6,530 | 6,650 | 60,800 |
| 2000/02/21 | 7,000 | 7,070 | 6,700 | 6,700 | 61,100 |
| 2000/02/18 | 6,940 | 7,350 | 6,940 | 7,200 | 80,100 |
| 2000/02/17 | 6,860 | 7,100 | 6,800 | 6,920 | 76,500 |
| 2000/02/16 | 7,300 | 7,300 | 6,800 | 6,860 | 90,100 |
| 2000/02/15 | 7,630 | 7,630 | 7,320 | 7,320 | 47,400 |
| 2000/02/14 | 7,660 | 7,660 | 7,580 | 7,630 | 54,400 |
| 2000/02/10 | 7,580 | 7,860 | 7,400 | 7,860 | 41,800 |
| 2000/02/09 | 8,000 | 8,000 | 7,600 | 7,680 | 80,500 |
| 2000/02/08 | 8,200 | 8,200 | 7,900 | 7,920 | 66,400 |
| 2000/02/07 | 8,100 | 8,280 | 8,060 | 8,200 | 68,400 |
| 2000/02/04 | 8,100 | 8,120 | 7,950 | 8,100 | 91,100 |
| 2000/02/03 | 8,150 | 8,150 | 7,950 | 8,020 | 144,600 |
| 2000/02/02 | 7,800 | 8,100 | 7,700 | 8,080 | 150,900 |
| 2000/02/01 | 7,380 | 7,700 | 7,180 | 7,600 | 145,400 |
| 2000/01/31 | 7,000 | 7,280 | 7,000 | 7,280 | 82,200 |
| 2000/01/28 | 6,630 | 7,190 | 6,620 | 7,050 | 77,700 |
| 2000/01/27 | 6,650 | 6,700 | 6,600 | 6,660 | 71,000 |
| 2000/01/26 | 6,750 | 6,850 | 6,600 | 6,650 | 87,800 |
| 2000/01/25 | 6,700 | 6,950 | 6,700 | 6,950 | 28,000 |
| 2000/01/24 | 6,900 | 6,930 | 6,850 | 6,870 | 58,000 |
| 2000/01/21 | 6,700 | 6,800 | 6,700 | 6,800 | 33,400 |
| 2000/01/20 | 7,000 | 7,080 | 6,700 | 6,700 | 78,500 |
| 2000/01/19 | 7,400 | 7,400 | 6,960 | 7,000 | 47,000 |
| 2000/01/18 | 7,800 | 7,800 | 7,500 | 7,600 | 34,900 |
| 2000/01/17 | 7,500 | 7,810 | 7,500 | 7,650 | 124,000 |
| 2000/01/14 | 7,000 | 7,300 | 7,000 | 7,300 | 21,300 |
| 2000/01/13 | 7,100 | 7,380 | 7,100 | 7,300 | 48,200 |
| 2000/01/12 | 7,000 | 7,100 | 6,910 | 7,100 | 92,000 |
| 2000/01/11 | 7,500 | 7,600 | 7,300 | 7,400 | 99,200 |
| 2000/01/07 | 6,800 | 6,900 | 6,550 | 6,700 | 151,600 |
| 2000/01/06 | 7,600 | 7,690 | 6,700 | 7,000 | 107,200 |
| 2000/01/05 | 7,450 | 7,740 | 7,450 | 7,500 | 78,000 |
| 2000/01/04 | 8,340 | 8,400 | 8,150 | 8,250 | 31,100 |