三井海洋開発(6269)の株価時系列情報
三井海洋開発(6269)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 | 1,851 | 1,890 | 1,843 | 1,869 | 171,200 |
| 2012/12/27 | 1,870 | 1,870 | 1,850 | 1,858 | 98,300 |
| 2012/12/26 | 1,851 | 1,868 | 1,842 | 1,854 | 92,500 |
| 2012/12/25 | 1,872 | 1,875 | 1,857 | 1,866 | 78,600 |
| 2012/12/21 | 1,862 | 1,893 | 1,835 | 1,850 | 145,200 |
| 2012/12/20 | 1,870 | 1,913 | 1,853 | 1,861 | 286,100 |
| 2012/12/19 | 1,820 | 1,913 | 1,818 | 1,877 | 411,500 |
| 2012/12/18 | 1,731 | 1,837 | 1,730 | 1,815 | 473,100 |
| 2012/12/17 | 1,709 | 1,730 | 1,698 | 1,726 | 156,200 |
| 2012/12/14 | 1,682 | 1,700 | 1,680 | 1,695 | 148,900 |
| 2012/12/13 | 1,700 | 1,709 | 1,698 | 1,701 | 76,900 |
| 2012/12/12 | 1,703 | 1,713 | 1,681 | 1,697 | 165,400 |
| 2012/12/11 | 1,693 | 1,698 | 1,674 | 1,698 | 116,200 |
| 2012/12/10 | 1,708 | 1,708 | 1,684 | 1,687 | 102,500 |
| 2012/12/07 | 1,699 | 1,702 | 1,686 | 1,695 | 102,500 |
| 2012/12/06 | 1,699 | 1,699 | 1,682 | 1,698 | 141,000 |
| 2012/12/05 | 1,650 | 1,692 | 1,642 | 1,686 | 246,400 |
| 2012/12/04 | 1,626 | 1,655 | 1,623 | 1,648 | 103,300 |
| 2012/12/03 | 1,620 | 1,643 | 1,618 | 1,623 | 103,900 |
| 2012/11/30 | 1,652 | 1,658 | 1,622 | 1,626 | 125,800 |
| 2012/11/29 | 1,612 | 1,641 | 1,611 | 1,634 | 158,100 |
| 2012/11/28 | 1,617 | 1,629 | 1,605 | 1,616 | 150,500 |
| 2012/11/27 | 1,603 | 1,627 | 1,602 | 1,625 | 96,300 |
| 2012/11/26 | 1,602 | 1,616 | 1,596 | 1,597 | 141,500 |
| 2012/11/22 | 1,620 | 1,628 | 1,610 | 1,617 | 182,300 |
| 2012/11/21 | 1,619 | 1,624 | 1,600 | 1,609 | 68,000 |
| 2012/11/20 | 1,624 | 1,637 | 1,596 | 1,606 | 110,400 |
| 2012/11/19 | 1,629 | 1,639 | 1,620 | 1,623 | 87,300 |
| 2012/11/16 | 1,627 | 1,630 | 1,601 | 1,620 | 116,900 |
| 2012/11/15 | 1,592 | 1,628 | 1,581 | 1,626 | 155,900 |
| 2012/11/14 | 1,561 | 1,582 | 1,548 | 1,582 | 104,100 |
| 2012/11/13 | 1,574 | 1,602 | 1,548 | 1,566 | 168,100 |
| 2012/11/12 | 1,520 | 1,545 | 1,520 | 1,540 | 116,600 |
| 2012/11/09 | 1,500 | 1,574 | 1,493 | 1,548 | 126,200 |
| 2012/11/08 | 1,520 | 1,546 | 1,518 | 1,518 | 147,700 |
| 2012/11/07 | 1,541 | 1,557 | 1,527 | 1,534 | 96,200 |
| 2012/11/06 | 1,541 | 1,542 | 1,529 | 1,541 | 71,800 |
| 2012/11/05 | 1,578 | 1,587 | 1,540 | 1,542 | 191,200 |
| 2012/11/02 | 1,612 | 1,620 | 1,589 | 1,594 | 175,900 |
| 2012/11/01 | 1,614 | 1,621 | 1,595 | 1,605 | 112,800 |
| 2012/10/31 | 1,623 | 1,636 | 1,610 | 1,620 | 66,000 |
| 2012/10/30 | 1,642 | 1,648 | 1,619 | 1,619 | 168,200 |
| 2012/10/29 | 1,617 | 1,634 | 1,606 | 1,624 | 57,800 |
| 2012/10/26 | 1,638 | 1,638 | 1,603 | 1,616 | 92,100 |
| 2012/10/25 | 1,597 | 1,636 | 1,597 | 1,635 | 121,600 |
| 2012/10/24 | 1,615 | 1,618 | 1,590 | 1,596 | 85,900 |
| 2012/10/23 | 1,617 | 1,625 | 1,611 | 1,617 | 108,700 |
| 2012/10/22 | 1,624 | 1,624 | 1,594 | 1,613 | 162,200 |
| 2012/10/19 | 1,615 | 1,620 | 1,601 | 1,613 | 81,300 |
| 2012/10/18 | 1,620 | 1,623 | 1,610 | 1,615 | 136,100 |
| 2012/10/17 | 1,600 | 1,620 | 1,596 | 1,608 | 101,400 |
| 2012/10/16 | 1,600 | 1,604 | 1,580 | 1,602 | 106,000 |
| 2012/10/15 | 1,580 | 1,596 | 1,570 | 1,594 | 112,800 |
| 2012/10/12 | 1,560 | 1,569 | 1,548 | 1,560 | 133,000 |
| 2012/10/11 | 1,520 | 1,558 | 1,512 | 1,529 | 142,300 |
| 2012/10/10 | 1,565 | 1,566 | 1,529 | 1,540 | 137,100 |
| 2012/10/09 | 1,583 | 1,620 | 1,560 | 1,565 | 234,100 |
| 2012/10/05 | 1,595 | 1,608 | 1,582 | 1,597 | 134,300 |
| 2012/10/04 | 1,592 | 1,606 | 1,574 | 1,591 | 183,600 |
| 2012/10/03 | 1,521 | 1,604 | 1,515 | 1,586 | 317,400 |
| 2012/10/02 | 1,522 | 1,539 | 1,513 | 1,520 | 134,200 |
| 2012/10/01 | 1,522 | 1,523 | 1,482 | 1,522 | 142,200 |
| 2012/09/28 | 1,552 | 1,554 | 1,524 | 1,536 | 125,200 |
| 2012/09/27 | 1,555 | 1,573 | 1,537 | 1,551 | 124,000 |
| 2012/09/26 | 1,546 | 1,582 | 1,546 | 1,578 | 178,600 |
| 2012/09/25 | 1,550 | 1,574 | 1,540 | 1,572 | 143,000 |
| 2012/09/24 | 1,545 | 1,558 | 1,537 | 1,553 | 144,400 |
| 2012/09/21 | 1,519 | 1,555 | 1,519 | 1,546 | 199,200 |
| 2012/09/20 | 1,510 | 1,546 | 1,503 | 1,509 | 156,900 |
| 2012/09/19 | 1,534 | 1,541 | 1,516 | 1,529 | 151,900 |
| 2012/09/18 | 1,501 | 1,532 | 1,487 | 1,529 | 138,900 |
| 2012/09/14 | 1,495 | 1,503 | 1,481 | 1,494 | 136,200 |
| 2012/09/13 | 1,481 | 1,487 | 1,463 | 1,479 | 83,100 |
| 2012/09/12 | 1,457 | 1,480 | 1,449 | 1,477 | 124,200 |
| 2012/09/11 | 1,440 | 1,454 | 1,429 | 1,453 | 97,500 |
| 2012/09/10 | 1,431 | 1,445 | 1,428 | 1,445 | 41,500 |
| 2012/09/07 | 1,431 | 1,444 | 1,423 | 1,442 | 145,900 |
| 2012/09/06 | 1,405 | 1,419 | 1,375 | 1,405 | 160,000 |
| 2012/09/05 | 1,405 | 1,413 | 1,389 | 1,405 | 113,300 |
| 2012/09/04 | 1,410 | 1,411 | 1,376 | 1,406 | 124,700 |
| 2012/09/03 | 1,398 | 1,414 | 1,376 | 1,394 | 100,800 |
| 2012/08/31 | 1,405 | 1,418 | 1,390 | 1,390 | 62,200 |
| 2012/08/30 | 1,416 | 1,424 | 1,404 | 1,411 | 43,400 |
| 2012/08/29 | 1,415 | 1,430 | 1,410 | 1,420 | 88,500 |
| 2012/08/28 | 1,475 | 1,475 | 1,419 | 1,427 | 94,600 |
| 2012/08/27 | 1,476 | 1,491 | 1,458 | 1,470 | 65,200 |
| 2012/08/24 | 1,481 | 1,482 | 1,460 | 1,466 | 133,400 |
| 2012/08/23 | 1,502 | 1,521 | 1,483 | 1,505 | 126,800 |
| 2012/08/22 | 1,505 | 1,509 | 1,485 | 1,502 | 67,700 |
| 2012/08/21 | 1,509 | 1,520 | 1,492 | 1,504 | 114,900 |
| 2012/08/20 | 1,513 | 1,535 | 1,503 | 1,508 | 119,100 |
| 2012/08/17 | 1,493 | 1,505 | 1,467 | 1,502 | 147,200 |
| 2012/08/16 | 1,479 | 1,508 | 1,476 | 1,493 | 123,800 |
| 2012/08/15 | 1,470 | 1,487 | 1,449 | 1,456 | 65,900 |
| 2012/08/14 | 1,473 | 1,488 | 1,457 | 1,475 | 105,000 |
| 2012/08/13 | 1,471 | 1,477 | 1,448 | 1,456 | 82,400 |
| 2012/08/10 | 1,490 | 1,503 | 1,471 | 1,488 | 138,400 |
| 2012/08/09 | 1,507 | 1,512 | 1,463 | 1,490 | 152,600 |
| 2012/08/08 | 1,443 | 1,500 | 1,436 | 1,498 | 311,400 |
| 2012/08/07 | 1,403 | 1,418 | 1,401 | 1,416 | 68,700 |
| 2012/08/06 | 1,398 | 1,415 | 1,390 | 1,402 | 99,400 |
| 2012/08/03 | 1,381 | 1,387 | 1,356 | 1,366 | 128,600 |
| 2012/08/02 | 1,397 | 1,410 | 1,381 | 1,400 | 111,500 |
| 2012/08/01 | 1,413 | 1,416 | 1,392 | 1,393 | 111,000 |
| 2012/07/31 | 1,436 | 1,446 | 1,420 | 1,425 | 90,400 |
| 2012/07/30 | 1,452 | 1,452 | 1,422 | 1,436 | 101,300 |
| 2012/07/27 | 1,429 | 1,438 | 1,400 | 1,422 | 131,500 |
| 2012/07/26 | 1,332 | 1,385 | 1,332 | 1,380 | 273,400 |
| 2012/07/25 | 1,365 | 1,366 | 1,313 | 1,329 | 215,500 |
| 2012/07/24 | 1,401 | 1,420 | 1,376 | 1,389 | 140,100 |
| 2012/07/23 | 1,449 | 1,451 | 1,420 | 1,420 | 119,400 |
| 2012/07/20 | 1,479 | 1,479 | 1,447 | 1,458 | 144,400 |
| 2012/07/19 | 1,459 | 1,492 | 1,459 | 1,468 | 77,800 |
| 2012/07/18 | 1,471 | 1,483 | 1,442 | 1,447 | 87,000 |
| 2012/07/17 | 1,464 | 1,500 | 1,439 | 1,471 | 111,100 |
| 2012/07/13 | 1,441 | 1,475 | 1,437 | 1,461 | 95,400 |
| 2012/07/12 | 1,464 | 1,474 | 1,447 | 1,447 | 93,900 |
| 2012/07/11 | 1,470 | 1,489 | 1,449 | 1,468 | 133,900 |
| 2012/07/10 | 1,490 | 1,509 | 1,480 | 1,482 | 84,500 |
| 2012/07/09 | 1,495 | 1,512 | 1,486 | 1,493 | 101,600 |
| 2012/07/06 | 1,520 | 1,533 | 1,487 | 1,505 | 280,200 |
| 2012/07/05 | 1,581 | 1,587 | 1,507 | 1,517 | 429,900 |
| 2012/07/04 | 1,538 | 1,576 | 1,532 | 1,576 | 431,700 |
| 2012/07/03 | 1,496 | 1,537 | 1,493 | 1,529 | 242,300 |
| 2012/07/02 | 1,546 | 1,548 | 1,495 | 1,499 | 578,400 |
| 2012/06/29 | 1,688 | 1,700 | 1,523 | 1,535 | 2,330,800 |
| 2012/06/28 | 1,407 | 1,432 | 1,407 | 1,425 | 39,700 |
| 2012/06/27 | 1,399 | 1,404 | 1,379 | 1,398 | 53,400 |
| 2012/06/26 | 1,410 | 1,423 | 1,400 | 1,408 | 88,400 |
| 2012/06/25 | 1,449 | 1,449 | 1,413 | 1,416 | 59,300 |
| 2012/06/22 | 1,417 | 1,442 | 1,415 | 1,434 | 82,100 |
| 2012/06/21 | 1,445 | 1,463 | 1,439 | 1,445 | 67,200 |
| 2012/06/20 | 1,437 | 1,447 | 1,426 | 1,437 | 44,800 |
| 2012/06/19 | 1,441 | 1,454 | 1,403 | 1,415 | 73,800 |
| 2012/06/18 | 1,413 | 1,448 | 1,409 | 1,441 | 78,700 |
| 2012/06/15 | 1,414 | 1,426 | 1,383 | 1,386 | 78,100 |
| 2012/06/14 | 1,385 | 1,420 | 1,385 | 1,406 | 63,700 |
| 2012/06/13 | 1,413 | 1,433 | 1,394 | 1,402 | 78,600 |
| 2012/06/12 | 1,376 | 1,418 | 1,371 | 1,412 | 93,100 |
| 2012/06/11 | 1,398 | 1,413 | 1,387 | 1,405 | 67,200 |
| 2012/06/08 | 1,390 | 1,391 | 1,365 | 1,375 | 126,400 |
| 2012/06/07 | 1,390 | 1,395 | 1,371 | 1,384 | 76,300 |
| 2012/06/06 | 1,337 | 1,380 | 1,333 | 1,367 | 96,100 |
| 2012/06/05 | 1,285 | 1,342 | 1,282 | 1,338 | 121,500 |
| 2012/06/04 | 1,273 | 1,297 | 1,262 | 1,281 | 165,100 |
| 2012/06/01 | 1,351 | 1,354 | 1,325 | 1,333 | 95,900 |
| 2012/05/31 | 1,364 | 1,377 | 1,331 | 1,359 | 178,400 |
| 2012/05/30 | 1,401 | 1,404 | 1,370 | 1,390 | 107,300 |
| 2012/05/29 | 1,354 | 1,402 | 1,340 | 1,401 | 65,400 |
| 2012/05/28 | 1,386 | 1,395 | 1,359 | 1,368 | 60,200 |
| 2012/05/25 | 1,419 | 1,419 | 1,385 | 1,392 | 75,300 |
| 2012/05/24 | 1,407 | 1,428 | 1,393 | 1,418 | 91,700 |
| 2012/05/23 | 1,468 | 1,468 | 1,394 | 1,399 | 188,500 |
| 2012/05/22 | 1,435 | 1,474 | 1,430 | 1,448 | 215,900 |
| 2012/05/21 | 1,450 | 1,481 | 1,424 | 1,425 | 212,200 |
| 2012/05/18 | 1,499 | 1,499 | 1,459 | 1,466 | 174,800 |
| 2012/05/17 | 1,500 | 1,532 | 1,479 | 1,517 | 190,400 |
| 2012/05/16 | 1,539 | 1,540 | 1,476 | 1,487 | 261,900 |
| 2012/05/15 | 1,549 | 1,596 | 1,522 | 1,557 | 291,800 |
| 2012/05/14 | 1,602 | 1,646 | 1,585 | 1,592 | 167,000 |
| 2012/05/11 | 1,616 | 1,643 | 1,582 | 1,604 | 222,400 |
| 2012/05/10 | 1,600 | 1,623 | 1,576 | 1,616 | 239,800 |
| 2012/05/09 | 1,621 | 1,646 | 1,614 | 1,616 | 130,400 |
| 2012/05/08 | 1,660 | 1,668 | 1,645 | 1,649 | 145,300 |
| 2012/05/07 | 1,687 | 1,689 | 1,627 | 1,633 | 183,800 |
| 2012/05/02 | 1,710 | 1,730 | 1,702 | 1,726 | 243,200 |
| 2012/05/01 | 1,691 | 1,708 | 1,670 | 1,680 | 175,500 |
| 2012/04/27 | 1,662 | 1,700 | 1,651 | 1,682 | 206,300 |
| 2012/04/26 | 1,695 | 1,699 | 1,633 | 1,648 | 308,000 |
| 2012/04/25 | 1,681 | 1,700 | 1,680 | 1,695 | 127,200 |
| 2012/04/24 | 1,660 | 1,700 | 1,649 | 1,676 | 281,500 |
| 2012/04/23 | 1,685 | 1,712 | 1,668 | 1,690 | 178,500 |
| 2012/04/20 | 1,644 | 1,698 | 1,639 | 1,687 | 199,300 |
| 2012/04/19 | 1,620 | 1,637 | 1,617 | 1,633 | 106,900 |
| 2012/04/18 | 1,626 | 1,646 | 1,617 | 1,646 | 75,600 |
| 2012/04/17 | 1,602 | 1,616 | 1,596 | 1,601 | 85,900 |
| 2012/04/16 | 1,605 | 1,627 | 1,589 | 1,594 | 121,800 |
| 2012/04/13 | 1,574 | 1,619 | 1,568 | 1,604 | 209,500 |
| 2012/04/12 | 1,588 | 1,589 | 1,525 | 1,548 | 295,800 |
| 2012/04/11 | 1,544 | 1,605 | 1,536 | 1,595 | 139,600 |
| 2012/04/10 | 1,612 | 1,626 | 1,581 | 1,584 | 85,000 |
| 2012/04/09 | 1,609 | 1,624 | 1,605 | 1,610 | 58,800 |
| 2012/04/06 | 1,622 | 1,650 | 1,620 | 1,635 | 64,800 |
| 2012/04/05 | 1,676 | 1,676 | 1,620 | 1,660 | 113,700 |
| 2012/04/04 | 1,715 | 1,723 | 1,688 | 1,697 | 155,900 |
| 2012/04/03 | 1,723 | 1,730 | 1,709 | 1,718 | 94,600 |
| 2012/04/02 | 1,725 | 1,726 | 1,704 | 1,717 | 74,000 |
| 2012/03/30 | 1,732 | 1,732 | 1,701 | 1,712 | 114,000 |
| 2012/03/29 | 1,730 | 1,733 | 1,700 | 1,728 | 143,900 |
| 2012/03/28 | 1,747 | 1,765 | 1,730 | 1,748 | 195,600 |
| 2012/03/27 | 1,730 | 1,756 | 1,724 | 1,753 | 183,900 |
| 2012/03/26 | 1,702 | 1,716 | 1,687 | 1,699 | 121,600 |
| 2012/03/23 | 1,699 | 1,724 | 1,697 | 1,705 | 128,700 |
| 2012/03/22 | 1,690 | 1,723 | 1,690 | 1,707 | 93,200 |
| 2012/03/21 | 1,751 | 1,754 | 1,701 | 1,701 | 195,500 |
| 2012/03/19 | 1,690 | 1,754 | 1,674 | 1,750 | 263,600 |
| 2012/03/16 | 1,686 | 1,710 | 1,641 | 1,694 | 270,500 |
| 2012/03/15 | 1,710 | 1,719 | 1,683 | 1,705 | 102,200 |
| 2012/03/14 | 1,710 | 1,719 | 1,683 | 1,695 | 136,200 |
| 2012/03/13 | 1,693 | 1,717 | 1,680 | 1,689 | 143,400 |
| 2012/03/12 | 1,681 | 1,691 | 1,670 | 1,674 | 82,100 |
| 2012/03/09 | 1,685 | 1,697 | 1,677 | 1,682 | 168,100 |
| 2012/03/08 | 1,671 | 1,684 | 1,645 | 1,677 | 130,500 |
| 2012/03/07 | 1,604 | 1,670 | 1,604 | 1,662 | 135,000 |
| 2012/03/06 | 1,675 | 1,699 | 1,636 | 1,654 | 221,700 |
| 2012/03/05 | 1,705 | 1,715 | 1,674 | 1,675 | 160,800 |
| 2012/03/02 | 1,687 | 1,704 | 1,656 | 1,694 | 278,000 |
| 2012/03/01 | 1,685 | 1,734 | 1,642 | 1,660 | 219,400 |
| 2012/02/29 | 1,750 | 1,758 | 1,675 | 1,686 | 342,800 |
| 2012/02/28 | 1,667 | 1,719 | 1,662 | 1,718 | 445,600 |
| 2012/02/27 | 1,694 | 1,695 | 1,634 | 1,654 | 321,700 |
| 2012/02/24 | 1,600 | 1,663 | 1,581 | 1,656 | 559,000 |
| 2012/02/23 | 1,515 | 1,575 | 1,505 | 1,574 | 350,800 |
| 2012/02/22 | 1,496 | 1,515 | 1,487 | 1,500 | 193,000 |
| 2012/02/21 | 1,501 | 1,509 | 1,478 | 1,494 | 106,900 |
| 2012/02/20 | 1,500 | 1,523 | 1,485 | 1,502 | 201,900 |
| 2012/02/17 | 1,478 | 1,505 | 1,445 | 1,470 | 265,400 |
| 2012/02/16 | 1,467 | 1,522 | 1,422 | 1,436 | 368,300 |
| 2012/02/15 | 1,436 | 1,468 | 1,427 | 1,443 | 135,900 |
| 2012/02/14 | 1,392 | 1,422 | 1,392 | 1,417 | 48,800 |
| 2012/02/13 | 1,417 | 1,418 | 1,392 | 1,406 | 84,200 |
| 2012/02/10 | 1,435 | 1,440 | 1,406 | 1,417 | 87,000 |
| 2012/02/09 | 1,431 | 1,438 | 1,417 | 1,430 | 41,300 |
| 2012/02/08 | 1,420 | 1,440 | 1,410 | 1,438 | 95,000 |
| 2012/02/07 | 1,422 | 1,439 | 1,415 | 1,420 | 147,100 |
| 2012/02/06 | 1,434 | 1,434 | 1,415 | 1,422 | 62,400 |
| 2012/02/03 | 1,381 | 1,420 | 1,381 | 1,406 | 82,500 |
| 2012/02/02 | 1,410 | 1,424 | 1,385 | 1,399 | 99,200 |
| 2012/02/01 | 1,377 | 1,405 | 1,377 | 1,399 | 99,100 |
| 2012/01/31 | 1,339 | 1,379 | 1,334 | 1,364 | 85,000 |
| 2012/01/30 | 1,374 | 1,376 | 1,333 | 1,334 | 94,500 |
| 2012/01/27 | 1,376 | 1,384 | 1,361 | 1,367 | 47,800 |
| 2012/01/26 | 1,398 | 1,415 | 1,373 | 1,375 | 64,500 |
| 2012/01/25 | 1,394 | 1,407 | 1,386 | 1,402 | 65,400 |
| 2012/01/24 | 1,386 | 1,402 | 1,384 | 1,392 | 47,500 |
| 2012/01/23 | 1,381 | 1,408 | 1,357 | 1,401 | 129,400 |
| 2012/01/20 | 1,428 | 1,428 | 1,350 | 1,389 | 155,200 |
| 2012/01/19 | 1,354 | 1,447 | 1,352 | 1,400 | 366,700 |
| 2012/01/18 | 1,337 | 1,348 | 1,320 | 1,327 | 92,900 |
| 2012/01/17 | 1,313 | 1,337 | 1,302 | 1,337 | 100,600 |
| 2012/01/16 | 1,305 | 1,312 | 1,272 | 1,309 | 114,000 |
| 2012/01/13 | 1,273 | 1,312 | 1,268 | 1,306 | 159,000 |
| 2012/01/12 | 1,290 | 1,290 | 1,270 | 1,276 | 47,100 |
| 2012/01/11 | 1,278 | 1,293 | 1,268 | 1,281 | 59,400 |
| 2012/01/10 | 1,304 | 1,309 | 1,272 | 1,279 | 91,900 |
| 2012/01/06 | 1,329 | 1,329 | 1,293 | 1,298 | 62,200 |
| 2012/01/05 | 1,316 | 1,330 | 1,307 | 1,327 | 93,500 |
| 2012/01/04 | 1,328 | 1,328 | 1,300 | 1,309 | 96,500 |