ディスコ(6146)の株価時系列情報
ディスコ(6146)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 | 4,455 | 4,495 | 4,450 | 4,475 | 138,800 |
| 2012/12/27 | 4,410 | 4,475 | 4,400 | 4,445 | 120,900 |
| 2012/12/26 | 4,375 | 4,385 | 4,335 | 4,380 | 114,000 |
| 2012/12/25 | 4,305 | 4,385 | 4,305 | 4,325 | 146,100 |
| 2012/12/21 | 4,270 | 4,350 | 4,235 | 4,280 | 219,100 |
| 2012/12/20 | 4,305 | 4,345 | 4,250 | 4,270 | 263,400 |
| 2012/12/19 | 4,360 | 4,365 | 4,285 | 4,350 | 247,100 |
| 2012/12/18 | 4,365 | 4,370 | 4,190 | 4,310 | 397,400 |
| 2012/12/17 | 4,485 | 4,495 | 4,410 | 4,435 | 135,500 |
| 2012/12/14 | 4,450 | 4,460 | 4,345 | 4,425 | 320,100 |
| 2012/12/13 | 4,400 | 4,490 | 4,395 | 4,480 | 231,800 |
| 2012/12/12 | 4,400 | 4,405 | 4,365 | 4,400 | 150,900 |
| 2012/12/11 | 4,435 | 4,435 | 4,345 | 4,380 | 127,500 |
| 2012/12/10 | 4,400 | 4,450 | 4,380 | 4,400 | 132,000 |
| 2012/12/07 | 4,405 | 4,425 | 4,390 | 4,400 | 113,500 |
| 2012/12/06 | 4,405 | 4,445 | 4,380 | 4,425 | 158,600 |
| 2012/12/05 | 4,370 | 4,420 | 4,340 | 4,385 | 180,600 |
| 2012/12/04 | 4,350 | 4,415 | 4,340 | 4,385 | 227,700 |
| 2012/12/03 | 4,405 | 4,405 | 4,325 | 4,345 | 155,300 |
| 2012/11/30 | 4,290 | 4,395 | 4,260 | 4,385 | 185,400 |
| 2012/11/29 | 4,275 | 4,295 | 4,235 | 4,255 | 148,400 |
| 2012/11/28 | 4,255 | 4,265 | 4,210 | 4,225 | 110,700 |
| 2012/11/27 | 4,235 | 4,310 | 4,185 | 4,305 | 330,900 |
| 2012/11/26 | 4,400 | 4,450 | 4,275 | 4,280 | 255,100 |
| 2012/11/22 | 4,250 | 4,335 | 4,230 | 4,330 | 236,600 |
| 2012/11/21 | 4,215 | 4,250 | 4,165 | 4,195 | 144,200 |
| 2012/11/20 | 4,235 | 4,235 | 4,160 | 4,180 | 178,600 |
| 2012/11/19 | 4,210 | 4,235 | 4,155 | 4,200 | 213,600 |
| 2012/11/16 | 4,090 | 4,175 | 4,065 | 4,155 | 233,500 |
| 2012/11/15 | 3,935 | 4,045 | 3,905 | 4,045 | 135,400 |
| 2012/11/14 | 3,950 | 3,970 | 3,915 | 3,940 | 98,300 |
| 2012/11/13 | 3,870 | 3,955 | 3,870 | 3,955 | 168,400 |
| 2012/11/12 | 3,945 | 3,950 | 3,880 | 3,895 | 221,400 |
| 2012/11/09 | 3,925 | 4,015 | 3,905 | 4,000 | 705,900 |
| 2012/11/08 | 3,895 | 3,895 | 3,765 | 3,775 | 324,900 |
| 2012/11/07 | 3,975 | 4,000 | 3,910 | 3,925 | 265,100 |
| 2012/11/06 | 4,030 | 4,045 | 3,880 | 3,880 | 288,800 |
| 2012/11/05 | 4,045 | 4,105 | 4,045 | 4,085 | 198,400 |
| 2012/11/02 | 4,050 | 4,120 | 4,050 | 4,060 | 284,200 |
| 2012/11/01 | 3,970 | 4,015 | 3,905 | 4,005 | 246,500 |
| 2012/10/31 | 3,860 | 3,955 | 3,860 | 3,935 | 235,200 |
| 2012/10/30 | 3,845 | 3,895 | 3,820 | 3,830 | 277,200 |
| 2012/10/29 | 3,825 | 3,855 | 3,795 | 3,840 | 192,600 |
| 2012/10/26 | 3,845 | 3,860 | 3,765 | 3,795 | 314,800 |
| 2012/10/25 | 3,740 | 3,765 | 3,670 | 3,765 | 222,800 |
| 2012/10/24 | 3,780 | 3,800 | 3,715 | 3,775 | 211,200 |
| 2012/10/23 | 3,890 | 3,895 | 3,815 | 3,850 | 122,500 |
| 2012/10/22 | 3,840 | 3,865 | 3,760 | 3,855 | 159,800 |
| 2012/10/19 | 3,780 | 3,865 | 3,765 | 3,855 | 235,700 |
| 2012/10/18 | 3,690 | 3,810 | 3,685 | 3,805 | 264,500 |
| 2012/10/17 | 3,640 | 3,665 | 3,585 | 3,660 | 203,500 |
| 2012/10/16 | 3,635 | 3,665 | 3,590 | 3,610 | 184,700 |
| 2012/10/15 | 3,535 | 3,620 | 3,520 | 3,615 | 183,700 |
| 2012/10/12 | 3,520 | 3,590 | 3,500 | 3,535 | 161,100 |
| 2012/10/11 | 3,390 | 3,570 | 3,380 | 3,495 | 296,600 |
| 2012/10/10 | 3,450 | 3,520 | 3,420 | 3,425 | 322,300 |
| 2012/10/09 | 3,510 | 3,510 | 3,475 | 3,505 | 190,400 |
| 2012/10/05 | 3,580 | 3,580 | 3,480 | 3,510 | 281,100 |
| 2012/10/04 | 3,535 | 3,585 | 3,460 | 3,580 | 220,000 |
| 2012/10/03 | 3,655 | 3,660 | 3,525 | 3,525 | 279,300 |
| 2012/10/02 | 3,720 | 3,775 | 3,690 | 3,710 | 191,700 |
| 2012/10/01 | 3,725 | 3,730 | 3,655 | 3,700 | 149,100 |
| 2012/09/28 | 3,765 | 3,810 | 3,745 | 3,760 | 163,400 |
| 2012/09/27 | 3,810 | 3,885 | 3,750 | 3,765 | 255,900 |
| 2012/09/26 | 3,840 | 3,870 | 3,815 | 3,830 | 178,400 |
| 2012/09/25 | 3,840 | 3,900 | 3,805 | 3,895 | 199,800 |
| 2012/09/24 | 3,810 | 3,835 | 3,800 | 3,825 | 108,900 |
| 2012/09/21 | 3,815 | 3,870 | 3,800 | 3,810 | 273,600 |
| 2012/09/20 | 3,925 | 3,940 | 3,810 | 3,810 | 194,000 |
| 2012/09/19 | 3,960 | 3,995 | 3,905 | 3,960 | 176,200 |
| 2012/09/18 | 3,940 | 4,015 | 3,900 | 3,960 | 222,300 |
| 2012/09/14 | 3,830 | 3,895 | 3,815 | 3,870 | 230,500 |
| 2012/09/13 | 3,775 | 3,810 | 3,750 | 3,760 | 106,000 |
| 2012/09/12 | 3,755 | 3,825 | 3,745 | 3,770 | 173,800 |
| 2012/09/11 | 3,800 | 3,805 | 3,730 | 3,755 | 225,900 |
| 2012/09/10 | 3,960 | 3,960 | 3,855 | 3,885 | 118,800 |
| 2012/09/07 | 3,920 | 3,955 | 3,875 | 3,955 | 246,900 |
| 2012/09/06 | 3,800 | 3,825 | 3,685 | 3,810 | 215,600 |
| 2012/09/05 | 3,880 | 3,880 | 3,785 | 3,800 | 150,700 |
| 2012/09/04 | 3,840 | 3,905 | 3,835 | 3,890 | 172,100 |
| 2012/09/03 | 3,880 | 3,895 | 3,785 | 3,850 | 185,500 |
| 2012/08/31 | 3,865 | 3,915 | 3,860 | 3,880 | 194,600 |
| 2012/08/30 | 3,975 | 3,985 | 3,885 | 3,900 | 210,900 |
| 2012/08/29 | 3,865 | 3,945 | 3,850 | 3,930 | 173,000 |
| 2012/08/28 | 3,910 | 3,930 | 3,825 | 3,845 | 157,900 |
| 2012/08/27 | 3,900 | 3,930 | 3,865 | 3,870 | 152,600 |
| 2012/08/24 | 3,900 | 3,910 | 3,870 | 3,895 | 128,900 |
| 2012/08/23 | 3,900 | 3,970 | 3,880 | 3,940 | 178,800 |
| 2012/08/22 | 3,960 | 3,990 | 3,920 | 3,940 | 155,200 |
| 2012/08/21 | 4,035 | 4,040 | 3,985 | 3,990 | 136,900 |
| 2012/08/20 | 4,085 | 4,120 | 4,010 | 4,040 | 193,900 |
| 2012/08/17 | 3,980 | 4,025 | 3,955 | 4,020 | 216,200 |
| 2012/08/16 | 3,865 | 3,930 | 3,860 | 3,930 | 263,600 |
| 2012/08/15 | 3,835 | 3,875 | 3,740 | 3,865 | 418,700 |
| 2012/08/14 | 3,980 | 3,985 | 3,800 | 3,815 | 580,400 |
| 2012/08/13 | 3,985 | 4,030 | 3,980 | 3,990 | 117,100 |
| 2012/08/10 | 3,950 | 4,005 | 3,940 | 3,980 | 337,000 |
| 2012/08/09 | 3,955 | 4,170 | 3,910 | 4,035 | 546,800 |
| 2012/08/08 | 4,195 | 4,225 | 4,010 | 4,025 | 407,900 |
| 2012/08/07 | 4,145 | 4,150 | 4,090 | 4,140 | 100,200 |
| 2012/08/06 | 4,095 | 4,150 | 4,095 | 4,120 | 128,600 |
| 2012/08/03 | 4,055 | 4,070 | 4,010 | 4,020 | 132,200 |
| 2012/08/02 | 4,090 | 4,130 | 4,080 | 4,100 | 156,400 |
| 2012/08/01 | 4,090 | 4,115 | 4,050 | 4,090 | 210,900 |
| 2012/07/31 | 4,030 | 4,170 | 4,015 | 4,155 | 247,800 |
| 2012/07/30 | 4,040 | 4,105 | 4,000 | 4,030 | 137,000 |
| 2012/07/27 | 4,080 | 4,080 | 3,925 | 3,970 | 354,200 |
| 2012/07/26 | 3,860 | 3,965 | 3,830 | 3,940 | 174,700 |
| 2012/07/25 | 3,925 | 3,945 | 3,810 | 3,855 | 219,600 |
| 2012/07/24 | 3,985 | 4,035 | 3,940 | 3,995 | 123,100 |
| 2012/07/23 | 4,010 | 4,055 | 3,985 | 3,985 | 99,500 |
| 2012/07/20 | 4,150 | 4,165 | 4,060 | 4,065 | 149,600 |
| 2012/07/19 | 4,045 | 4,170 | 4,025 | 4,115 | 296,500 |
| 2012/07/18 | 4,105 | 4,110 | 3,955 | 3,975 | 379,100 |
| 2012/07/17 | 4,250 | 4,250 | 4,100 | 4,120 | 193,400 |
| 2012/07/13 | 4,055 | 4,210 | 4,055 | 4,200 | 249,600 |
| 2012/07/12 | 4,100 | 4,115 | 4,020 | 4,085 | 364,500 |
| 2012/07/11 | 4,210 | 4,255 | 4,110 | 4,125 | 324,600 |
| 2012/07/10 | 4,280 | 4,300 | 4,160 | 4,230 | 227,300 |
| 2012/07/09 | 4,310 | 4,320 | 4,230 | 4,245 | 220,100 |
| 2012/07/06 | 4,460 | 4,460 | 4,345 | 4,370 | 252,600 |
| 2012/07/05 | 4,425 | 4,470 | 4,415 | 4,455 | 127,400 |
| 2012/07/04 | 4,530 | 4,530 | 4,425 | 4,445 | 138,500 |
| 2012/07/03 | 4,510 | 4,530 | 4,460 | 4,480 | 143,400 |
| 2012/07/02 | 4,575 | 4,575 | 4,455 | 4,460 | 125,000 |
| 2012/06/29 | 4,390 | 4,490 | 4,320 | 4,475 | 220,100 |
| 2012/06/28 | 4,425 | 4,460 | 4,355 | 4,405 | 193,300 |
| 2012/06/27 | 4,340 | 4,415 | 4,255 | 4,360 | 265,800 |
| 2012/06/26 | 4,330 | 4,355 | 4,265 | 4,315 | 414,800 |
| 2012/06/25 | 4,585 | 4,610 | 4,405 | 4,430 | 339,400 |
| 2012/06/22 | 4,580 | 4,590 | 4,525 | 4,580 | 313,100 |
| 2012/06/21 | 4,655 | 4,690 | 4,615 | 4,645 | 139,700 |
| 2012/06/20 | 4,690 | 4,700 | 4,620 | 4,640 | 131,100 |
| 2012/06/19 | 4,680 | 4,735 | 4,640 | 4,650 | 194,400 |
| 2012/06/18 | 4,635 | 4,730 | 4,625 | 4,725 | 254,600 |
| 2012/06/15 | 4,545 | 4,585 | 4,480 | 4,540 | 214,100 |
| 2012/06/14 | 4,460 | 4,575 | 4,425 | 4,545 | 340,000 |
| 2012/06/13 | 4,455 | 4,490 | 4,405 | 4,485 | 282,700 |
| 2012/06/12 | 4,300 | 4,425 | 4,295 | 4,405 | 186,400 |
| 2012/06/11 | 4,390 | 4,425 | 4,340 | 4,410 | 189,900 |
| 2012/06/08 | 4,365 | 4,380 | 4,285 | 4,310 | 349,900 |
| 2012/06/07 | 4,410 | 4,425 | 4,320 | 4,335 | 441,800 |
| 2012/06/06 | 4,205 | 4,295 | 4,115 | 4,270 | 343,700 |
| 2012/06/05 | 4,065 | 4,160 | 4,045 | 4,145 | 457,900 |
| 2012/06/04 | 3,850 | 3,955 | 3,850 | 3,905 | 222,700 |
| 2012/06/01 | 4,140 | 4,140 | 3,950 | 4,010 | 263,200 |
| 2012/05/31 | 4,145 | 4,190 | 4,090 | 4,185 | 287,400 |
| 2012/05/30 | 4,165 | 4,210 | 4,105 | 4,195 | 288,800 |
| 2012/05/29 | 4,145 | 4,235 | 4,100 | 4,235 | 274,700 |
| 2012/05/28 | 4,235 | 4,240 | 4,085 | 4,145 | 461,300 |
| 2012/05/25 | 4,365 | 4,390 | 4,180 | 4,210 | 764,700 |
| 2012/05/24 | 4,510 | 4,515 | 4,315 | 4,420 | 569,100 |
| 2012/05/23 | 4,660 | 4,660 | 4,490 | 4,510 | 274,900 |
| 2012/05/22 | 4,650 | 4,715 | 4,625 | 4,660 | 159,100 |
| 2012/05/21 | 4,650 | 4,685 | 4,600 | 4,615 | 264,800 |
| 2012/05/18 | 4,785 | 4,795 | 4,675 | 4,695 | 381,700 |
| 2012/05/17 | 4,850 | 4,890 | 4,760 | 4,855 | 424,400 |
| 2012/05/16 | 4,890 | 4,950 | 4,810 | 4,855 | 272,700 |
| 2012/05/15 | 4,850 | 4,930 | 4,780 | 4,900 | 450,000 |
| 2012/05/14 | 4,885 | 4,950 | 4,845 | 4,950 | 613,200 |
| 2012/05/11 | 4,765 | 4,915 | 4,755 | 4,845 | 820,000 |
| 2012/05/10 | 4,460 | 4,555 | 4,455 | 4,485 | 206,600 |
| 2012/05/09 | 4,480 | 4,515 | 4,450 | 4,485 | 318,900 |
| 2012/05/08 | 4,590 | 4,645 | 4,530 | 4,550 | 203,900 |
| 2012/05/07 | 4,615 | 4,635 | 4,570 | 4,590 | 246,200 |
| 2012/05/02 | 4,710 | 4,760 | 4,695 | 4,730 | 326,100 |
| 2012/05/01 | 4,790 | 4,810 | 4,625 | 4,630 | 231,600 |
| 2012/04/27 | 4,840 | 4,865 | 4,760 | 4,795 | 337,100 |
| 2012/04/26 | 4,840 | 4,865 | 4,800 | 4,825 | 248,200 |
| 2012/04/25 | 4,765 | 4,790 | 4,740 | 4,760 | 116,200 |
| 2012/04/24 | 4,670 | 4,750 | 4,665 | 4,690 | 125,700 |
| 2012/04/23 | 4,800 | 4,840 | 4,695 | 4,700 | 176,500 |
| 2012/04/20 | 4,820 | 4,855 | 4,770 | 4,795 | 308,600 |
| 2012/04/19 | 4,685 | 4,790 | 4,680 | 4,755 | 134,500 |
| 2012/04/18 | 4,645 | 4,720 | 4,625 | 4,710 | 191,900 |
| 2012/04/17 | 4,655 | 4,680 | 4,505 | 4,540 | 417,200 |
| 2012/04/16 | 4,685 | 4,710 | 4,635 | 4,655 | 238,400 |
| 2012/04/13 | 4,800 | 4,870 | 4,730 | 4,735 | 327,100 |
| 2012/04/12 | 4,740 | 4,810 | 4,705 | 4,785 | 240,000 |
| 2012/04/11 | 4,655 | 4,735 | 4,650 | 4,720 | 305,400 |
| 2012/04/10 | 4,715 | 4,820 | 4,710 | 4,725 | 265,700 |
| 2012/04/09 | 4,640 | 4,760 | 4,635 | 4,700 | 181,800 |
| 2012/04/06 | 4,800 | 4,825 | 4,690 | 4,735 | 225,800 |
| 2012/04/05 | 4,755 | 4,815 | 4,675 | 4,810 | 348,500 |
| 2012/04/04 | 4,775 | 4,830 | 4,770 | 4,800 | 384,600 |
| 2012/04/03 | 4,700 | 4,880 | 4,695 | 4,805 | 818,700 |
| 2012/04/02 | 4,620 | 4,665 | 4,570 | 4,595 | 204,300 |
| 2012/03/30 | 4,730 | 4,735 | 4,570 | 4,575 | 339,600 |
| 2012/03/29 | 4,755 | 4,760 | 4,640 | 4,660 | 231,900 |
| 2012/03/28 | 4,680 | 4,795 | 4,660 | 4,795 | 220,100 |
| 2012/03/27 | 4,755 | 4,770 | 4,640 | 4,675 | 245,000 |
| 2012/03/26 | 4,625 | 4,645 | 4,560 | 4,615 | 280,500 |
| 2012/03/23 | 4,645 | 4,690 | 4,625 | 4,625 | 175,200 |
| 2012/03/22 | 4,720 | 4,780 | 4,685 | 4,690 | 328,700 |
| 2012/03/21 | 4,755 | 4,840 | 4,720 | 4,725 | 321,400 |
| 2012/03/19 | 4,810 | 4,825 | 4,740 | 4,740 | 246,700 |
| 2012/03/16 | 4,615 | 4,830 | 4,605 | 4,810 | 652,400 |
| 2012/03/15 | 4,495 | 4,615 | 4,460 | 4,605 | 389,000 |
| 2012/03/14 | 4,460 | 4,520 | 4,430 | 4,455 | 221,600 |
| 2012/03/13 | 4,410 | 4,410 | 4,330 | 4,345 | 228,700 |
| 2012/03/12 | 4,470 | 4,490 | 4,360 | 4,395 | 281,500 |
| 2012/03/09 | 4,420 | 4,440 | 4,375 | 4,400 | 388,100 |
| 2012/03/08 | 4,290 | 4,310 | 4,270 | 4,305 | 184,200 |
| 2012/03/07 | 4,150 | 4,255 | 4,150 | 4,220 | 272,300 |
| 2012/03/06 | 4,245 | 4,285 | 4,145 | 4,175 | 359,200 |
| 2012/03/05 | 4,335 | 4,370 | 4,265 | 4,285 | 280,600 |
| 2012/03/02 | 4,450 | 4,470 | 4,315 | 4,340 | 435,000 |
| 2012/03/01 | 4,525 | 4,555 | 4,400 | 4,420 | 209,400 |
| 2012/02/29 | 4,555 | 4,590 | 4,490 | 4,515 | 271,200 |
| 2012/02/28 | 4,410 | 4,525 | 4,370 | 4,515 | 327,300 |
| 2012/02/27 | 4,545 | 4,620 | 4,510 | 4,520 | 407,400 |
| 2012/02/24 | 4,450 | 4,525 | 4,425 | 4,475 | 354,900 |
| 2012/02/23 | 4,360 | 4,425 | 4,320 | 4,410 | 307,600 |
| 2012/02/22 | 4,310 | 4,335 | 4,235 | 4,325 | 292,100 |
| 2012/02/21 | 4,300 | 4,355 | 4,285 | 4,310 | 286,000 |
| 2012/02/20 | 4,300 | 4,345 | 4,285 | 4,315 | 249,100 |
| 2012/02/17 | 4,265 | 4,290 | 4,220 | 4,250 | 307,400 |
| 2012/02/16 | 4,120 | 4,245 | 4,100 | 4,235 | 482,800 |
| 2012/02/15 | 4,040 | 4,140 | 4,010 | 4,130 | 363,000 |
| 2012/02/14 | 4,015 | 4,035 | 3,955 | 4,020 | 226,600 |
| 2012/02/13 | 4,010 | 4,030 | 3,990 | 4,005 | 180,400 |
| 2012/02/10 | 4,050 | 4,065 | 3,965 | 3,995 | 322,100 |
| 2012/02/09 | 4,000 | 4,045 | 3,920 | 4,040 | 779,600 |
| 2012/02/08 | 4,120 | 4,130 | 4,055 | 4,085 | 474,000 |
| 2012/02/07 | 4,160 | 4,190 | 4,095 | 4,140 | 315,700 |
| 2012/02/06 | 4,270 | 4,295 | 4,100 | 4,160 | 418,900 |
| 2012/02/03 | 4,150 | 4,255 | 4,130 | 4,235 | 315,500 |
| 2012/02/02 | 4,135 | 4,185 | 4,130 | 4,155 | 181,000 |
| 2012/02/01 | 4,075 | 4,155 | 4,050 | 4,130 | 240,500 |
| 2012/01/31 | 4,010 | 4,120 | 3,980 | 4,115 | 316,600 |
| 2012/01/30 | 4,020 | 4,090 | 4,005 | 4,010 | 344,600 |
| 2012/01/27 | 4,090 | 4,105 | 4,025 | 4,055 | 465,600 |
| 2012/01/26 | 4,265 | 4,275 | 4,135 | 4,150 | 314,700 |
| 2012/01/25 | 4,170 | 4,275 | 4,160 | 4,270 | 505,700 |
| 2012/01/24 | 4,200 | 4,215 | 4,065 | 4,170 | 738,500 |
| 2012/01/23 | 4,340 | 4,345 | 4,150 | 4,250 | 820,600 |
| 2012/01/20 | 4,490 | 4,520 | 4,345 | 4,450 | 616,500 |
| 2012/01/19 | 4,450 | 4,485 | 4,405 | 4,475 | 501,300 |
| 2012/01/18 | 4,265 | 4,350 | 4,230 | 4,340 | 422,100 |
| 2012/01/17 | 4,090 | 4,210 | 4,090 | 4,200 | 287,000 |
| 2012/01/16 | 4,120 | 4,125 | 4,030 | 4,055 | 299,300 |
| 2012/01/13 | 4,120 | 4,190 | 4,110 | 4,165 | 395,000 |
| 2012/01/12 | 4,165 | 4,200 | 4,150 | 4,170 | 243,800 |
| 2012/01/11 | 4,070 | 4,190 | 4,065 | 4,155 | 326,000 |
| 2012/01/10 | 3,970 | 4,050 | 3,965 | 4,040 | 166,600 |
| 2012/01/06 | 3,960 | 4,010 | 3,925 | 3,990 | 235,300 |
| 2012/01/05 | 4,075 | 4,075 | 4,005 | 4,015 | 135,300 |
| 2012/01/04 | 4,085 | 4,120 | 4,075 | 4,105 | 176,600 |