メルコホールディングス(6676)の株価時系列情報
メルコホールディングス(6676)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 | 3,330 | 3,340 | 3,290 | 3,330 | 33,700 |
| 2006/12/28 | 3,310 | 3,320 | 3,260 | 3,320 | 102,400 |
| 2006/12/27 | 3,310 | 3,320 | 3,280 | 3,300 | 60,700 |
| 2006/12/26 | 3,320 | 3,320 | 3,280 | 3,300 | 33,900 |
| 2006/12/25 | 3,300 | 3,380 | 3,280 | 3,290 | 99,800 |
| 2006/12/22 | 3,280 | 3,290 | 3,260 | 3,280 | 49,200 |
| 2006/12/21 | 3,310 | 3,330 | 3,270 | 3,300 | 65,300 |
| 2006/12/20 | 3,350 | 3,360 | 3,280 | 3,300 | 79,900 |
| 2006/12/19 | 3,380 | 3,390 | 3,260 | 3,280 | 105,400 |
| 2006/12/18 | 3,400 | 3,410 | 3,350 | 3,390 | 56,700 |
| 2006/12/15 | 3,420 | 3,430 | 3,380 | 3,400 | 62,000 |
| 2006/12/14 | 3,400 | 3,410 | 3,380 | 3,390 | 34,000 |
| 2006/12/13 | 3,390 | 3,430 | 3,380 | 3,430 | 26,700 |
| 2006/12/12 | 3,400 | 3,420 | 3,380 | 3,420 | 40,800 |
| 2006/12/11 | 3,420 | 3,430 | 3,370 | 3,410 | 30,000 |
| 2006/12/08 | 3,380 | 3,410 | 3,350 | 3,380 | 81,200 |
| 2006/12/07 | 3,410 | 3,430 | 3,400 | 3,420 | 27,600 |
| 2006/12/06 | 3,400 | 3,420 | 3,370 | 3,410 | 44,700 |
| 2006/12/05 | 3,440 | 3,450 | 3,380 | 3,390 | 58,700 |
| 2006/12/04 | 3,420 | 3,420 | 3,370 | 3,390 | 89,700 |
| 2006/12/01 | 3,470 | 3,470 | 3,410 | 3,420 | 59,200 |
| 2006/11/30 | 3,460 | 3,470 | 3,420 | 3,460 | 58,700 |
| 2006/11/29 | 3,410 | 3,450 | 3,360 | 3,440 | 55,400 |
| 2006/11/28 | 3,320 | 3,410 | 3,320 | 3,400 | 45,300 |
| 2006/11/27 | 3,200 | 3,340 | 3,200 | 3,320 | 45,100 |
| 2006/11/24 | 3,240 | 3,310 | 3,210 | 3,290 | 53,800 |
| 2006/11/22 | 3,170 | 3,260 | 3,110 | 3,240 | 97,200 |
| 2006/11/21 | 3,210 | 3,280 | 3,190 | 3,200 | 102,100 |
| 2006/11/20 | 3,400 | 3,420 | 3,230 | 3,230 | 139,500 |
| 2006/11/17 | 3,420 | 3,440 | 3,410 | 3,410 | 76,000 |
| 2006/11/16 | 3,390 | 3,440 | 3,370 | 3,420 | 97,000 |
| 2006/11/15 | 3,390 | 3,400 | 3,310 | 3,350 | 49,500 |
| 2006/11/14 | 3,300 | 3,380 | 3,270 | 3,360 | 56,800 |
| 2006/11/13 | 3,330 | 3,350 | 3,240 | 3,250 | 47,900 |
| 2006/11/10 | 3,360 | 3,380 | 3,310 | 3,330 | 48,300 |
| 2006/11/09 | 3,350 | 3,400 | 3,340 | 3,360 | 55,100 |
| 2006/11/08 | 3,430 | 3,430 | 3,360 | 3,360 | 39,200 |
| 2006/11/07 | 3,500 | 3,500 | 3,410 | 3,430 | 55,700 |
| 2006/11/06 | 3,510 | 3,510 | 3,410 | 3,460 | 76,200 |
| 2006/11/02 | 3,400 | 3,470 | 3,390 | 3,460 | 60,900 |
| 2006/11/01 | 3,460 | 3,460 | 3,390 | 3,430 | 47,900 |
| 2006/10/31 | 3,470 | 3,470 | 3,410 | 3,450 | 74,800 |
| 2006/10/30 | 3,490 | 3,500 | 3,450 | 3,480 | 100,100 |
| 2006/10/27 | 3,570 | 3,590 | 3,530 | 3,540 | 107,700 |
| 2006/10/26 | 3,600 | 3,600 | 3,480 | 3,530 | 148,700 |
| 2006/10/25 | 3,650 | 3,660 | 3,530 | 3,600 | 264,100 |
| 2006/10/24 | 3,870 | 3,880 | 3,790 | 3,850 | 102,600 |
| 2006/10/23 | 3,780 | 3,870 | 3,760 | 3,820 | 105,900 |
| 2006/10/20 | 3,630 | 3,750 | 3,610 | 3,700 | 120,200 |
| 2006/10/19 | 3,510 | 3,610 | 3,510 | 3,610 | 94,100 |
| 2006/10/18 | 3,420 | 3,500 | 3,420 | 3,490 | 35,400 |
| 2006/10/17 | 3,440 | 3,460 | 3,430 | 3,450 | 17,900 |
| 2006/10/16 | 3,430 | 3,460 | 3,400 | 3,460 | 25,800 |
| 2006/10/13 | 3,340 | 3,400 | 3,340 | 3,400 | 23,100 |
| 2006/10/12 | 3,360 | 3,400 | 3,310 | 3,330 | 38,300 |
| 2006/10/11 | 3,500 | 3,500 | 3,330 | 3,350 | 52,300 |
| 2006/10/10 | 3,460 | 3,500 | 3,460 | 3,480 | 35,000 |
| 2006/10/06 | 3,490 | 3,500 | 3,470 | 3,470 | 21,200 |
| 2006/10/05 | 3,500 | 3,500 | 3,460 | 3,480 | 40,300 |
| 2006/10/04 | 3,520 | 3,540 | 3,410 | 3,420 | 48,300 |
| 2006/10/03 | 3,540 | 3,550 | 3,500 | 3,500 | 49,400 |
| 2006/10/02 | 3,500 | 3,550 | 3,480 | 3,510 | 39,600 |
| 2006/09/29 | 3,500 | 3,530 | 3,450 | 3,450 | 47,200 |
| 2006/09/28 | 3,430 | 3,490 | 3,430 | 3,470 | 43,700 |
| 2006/09/27 | 3,460 | 3,480 | 3,390 | 3,440 | 75,200 |
| 2006/09/26 | 3,460 | 3,480 | 3,410 | 3,450 | 45,300 |
| 2006/09/25 | 3,400 | 3,430 | 3,310 | 3,410 | 50,000 |
| 2006/09/22 | 3,350 | 3,430 | 3,350 | 3,350 | 38,400 |
| 2006/09/21 | 3,400 | 3,400 | 3,350 | 3,360 | 15,000 |
| 2006/09/20 | 3,380 | 3,390 | 3,350 | 3,360 | 25,600 |
| 2006/09/19 | 3,330 | 3,390 | 3,320 | 3,350 | 28,300 |
| 2006/09/15 | 3,310 | 3,310 | 3,250 | 3,290 | 26,200 |
| 2006/09/14 | 3,400 | 3,400 | 3,320 | 3,330 | 29,200 |
| 2006/09/13 | 3,410 | 3,420 | 3,360 | 3,360 | 29,600 |
| 2006/09/12 | 3,420 | 3,430 | 3,280 | 3,280 | 62,700 |
| 2006/09/11 | 3,400 | 3,450 | 3,400 | 3,400 | 81,000 |
| 2006/09/08 | 3,350 | 3,400 | 3,350 | 3,380 | 45,300 |
| 2006/09/07 | 3,370 | 3,400 | 3,330 | 3,380 | 35,100 |
| 2006/09/06 | 3,410 | 3,430 | 3,370 | 3,370 | 28,400 |
| 2006/09/05 | 3,430 | 3,430 | 3,390 | 3,430 | 25,500 |
| 2006/09/04 | 3,480 | 3,480 | 3,420 | 3,430 | 59,700 |
| 2006/09/01 | 3,480 | 3,500 | 3,470 | 3,480 | 33,700 |
| 2006/08/31 | 3,490 | 3,500 | 3,460 | 3,480 | 37,300 |
| 2006/08/30 | 3,430 | 3,500 | 3,430 | 3,480 | 34,700 |
| 2006/08/29 | 3,430 | 3,510 | 3,410 | 3,450 | 43,500 |
| 2006/08/28 | 3,460 | 3,490 | 3,410 | 3,420 | 75,200 |
| 2006/08/25 | 3,540 | 3,580 | 3,500 | 3,510 | 35,900 |
| 2006/08/24 | 3,520 | 3,550 | 3,510 | 3,540 | 39,600 |
| 2006/08/23 | 3,540 | 3,540 | 3,500 | 3,530 | 32,000 |
| 2006/08/22 | 3,490 | 3,550 | 3,480 | 3,530 | 44,900 |
| 2006/08/21 | 3,530 | 3,590 | 3,470 | 3,500 | 42,800 |
| 2006/08/18 | 3,570 | 3,570 | 3,500 | 3,560 | 40,600 |
| 2006/08/17 | 3,630 | 3,630 | 3,550 | 3,570 | 46,600 |
| 2006/08/16 | 3,570 | 3,600 | 3,560 | 3,590 | 54,200 |
| 2006/08/15 | 3,540 | 3,550 | 3,510 | 3,530 | 75,700 |
| 2006/08/14 | 3,480 | 3,530 | 3,480 | 3,530 | 44,200 |
| 2006/08/11 | 3,460 | 3,520 | 3,450 | 3,500 | 70,000 |
| 2006/08/10 | 3,490 | 3,530 | 3,490 | 3,490 | 51,700 |
| 2006/08/09 | 3,470 | 3,540 | 3,440 | 3,540 | 48,400 |
| 2006/08/08 | 3,480 | 3,520 | 3,440 | 3,470 | 84,900 |
| 2006/08/07 | 3,490 | 3,580 | 3,460 | 3,480 | 117,500 |
| 2006/08/04 | 3,560 | 3,600 | 3,440 | 3,480 | 150,700 |
| 2006/08/03 | 3,370 | 3,540 | 3,370 | 3,520 | 150,500 |
| 2006/08/02 | 3,330 | 3,380 | 3,320 | 3,370 | 89,000 |
| 2006/08/01 | 3,300 | 3,390 | 3,290 | 3,380 | 138,200 |
| 2006/07/31 | 3,300 | 3,300 | 3,220 | 3,270 | 149,400 |
| 2006/07/28 | 3,140 | 3,230 | 3,130 | 3,230 | 232,200 |
| 2006/07/27 | 3,050 | 3,140 | 3,040 | 3,140 | 253,100 |
| 2006/07/26 | 3,110 | 3,120 | 3,060 | 3,060 | 364,100 |
| 2006/07/25 | 2,930 | 2,930 | 2,830 | 2,850 | 102,900 |
| 2006/07/24 | 2,815 | 2,830 | 2,765 | 2,810 | 115,900 |
| 2006/07/21 | 2,855 | 2,915 | 2,835 | 2,855 | 153,300 |
| 2006/07/20 | 2,815 | 2,890 | 2,790 | 2,855 | 113,200 |
| 2006/07/19 | 2,780 | 2,780 | 2,650 | 2,695 | 145,800 |
| 2006/07/18 | 2,765 | 2,810 | 2,725 | 2,780 | 190,900 |
| 2006/07/14 | 2,770 | 2,830 | 2,730 | 2,805 | 108,100 |
| 2006/07/13 | 2,770 | 2,830 | 2,750 | 2,805 | 127,900 |
| 2006/07/12 | 2,895 | 2,895 | 2,850 | 2,850 | 50,200 |
| 2006/07/11 | 2,885 | 2,900 | 2,860 | 2,890 | 64,600 |
| 2006/07/10 | 2,900 | 2,900 | 2,850 | 2,890 | 91,400 |
| 2006/07/07 | 2,930 | 2,960 | 2,910 | 2,910 | 103,000 |
| 2006/07/06 | 2,960 | 2,970 | 2,905 | 2,915 | 65,800 |
| 2006/07/05 | 2,995 | 2,995 | 2,960 | 2,970 | 62,800 |
| 2006/07/04 | 3,030 | 3,030 | 2,980 | 3,000 | 81,200 |
| 2006/07/03 | 3,060 | 3,070 | 3,000 | 3,010 | 60,600 |
| 2006/06/30 | 3,000 | 3,030 | 2,975 | 3,010 | 101,300 |
| 2006/06/29 | 2,970 | 3,010 | 2,955 | 2,955 | 95,500 |
| 2006/06/28 | 2,965 | 2,985 | 2,935 | 2,950 | 82,300 |
| 2006/06/27 | 3,060 | 3,060 | 2,990 | 3,010 | 59,100 |
| 2006/06/26 | 3,010 | 3,040 | 3,000 | 3,020 | 141,900 |
| 2006/06/23 | 2,985 | 3,050 | 2,965 | 3,010 | 213,900 |
| 2006/06/22 | 2,925 | 3,040 | 2,925 | 2,980 | 129,800 |
| 2006/06/21 | 2,940 | 2,940 | 2,875 | 2,915 | 95,000 |
| 2006/06/20 | 3,040 | 3,040 | 2,925 | 2,925 | 143,000 |
| 2006/06/19 | 3,080 | 3,100 | 3,020 | 3,040 | 80,100 |
| 2006/06/16 | 3,070 | 3,100 | 3,040 | 3,080 | 154,600 |
| 2006/06/15 | 2,980 | 3,010 | 2,950 | 2,975 | 95,800 |
| 2006/06/14 | 2,925 | 3,020 | 2,915 | 2,960 | 111,400 |
| 2006/06/13 | 3,010 | 3,030 | 2,960 | 2,980 | 52,500 |
| 2006/06/12 | 3,060 | 3,070 | 2,925 | 3,060 | 130,700 |
| 2006/06/09 | 3,090 | 3,110 | 2,920 | 3,050 | 130,300 |
| 2006/06/08 | 3,150 | 3,150 | 3,020 | 3,050 | 162,800 |
| 2006/06/07 | 3,110 | 3,160 | 3,100 | 3,130 | 74,700 |
| 2006/06/06 | 3,110 | 3,170 | 3,090 | 3,100 | 145,100 |
| 2006/06/05 | 3,250 | 3,280 | 3,110 | 3,220 | 315,400 |
| 2006/06/02 | 3,300 | 3,360 | 3,070 | 3,330 | 257,200 |
| 2006/06/01 | 3,270 | 3,310 | 3,230 | 3,310 | 129,500 |
| 2006/05/31 | 3,230 | 3,280 | 3,170 | 3,220 | 85,400 |
| 2006/05/30 | 3,360 | 3,360 | 3,260 | 3,330 | 71,600 |
| 2006/05/29 | 3,360 | 3,400 | 3,350 | 3,370 | 60,300 |
| 2006/05/26 | 3,360 | 3,460 | 3,350 | 3,410 | 100,900 |
| 2006/05/25 | 3,300 | 3,320 | 3,230 | 3,310 | 69,600 |
| 2006/05/24 | 3,290 | 3,340 | 3,260 | 3,310 | 37,500 |
| 2006/05/23 | 3,390 | 3,390 | 3,270 | 3,280 | 100,900 |
| 2006/05/22 | 3,500 | 3,500 | 3,340 | 3,390 | 89,600 |
| 2006/05/19 | 3,440 | 3,490 | 3,410 | 3,450 | 99,700 |
| 2006/05/18 | 3,380 | 3,420 | 3,320 | 3,410 | 95,500 |
| 2006/05/17 | 3,360 | 3,420 | 3,320 | 3,370 | 84,600 |
| 2006/05/16 | 3,450 | 3,450 | 3,310 | 3,320 | 51,700 |
| 2006/05/15 | 3,350 | 3,390 | 3,310 | 3,350 | 70,700 |
| 2006/05/12 | 3,460 | 3,460 | 3,310 | 3,370 | 127,600 |
| 2006/05/11 | 3,520 | 3,530 | 3,420 | 3,500 | 146,600 |
| 2006/05/10 | 3,660 | 3,670 | 3,500 | 3,520 | 143,500 |
| 2006/05/09 | 3,660 | 3,690 | 3,650 | 3,660 | 136,000 |
| 2006/05/08 | 3,710 | 3,710 | 3,620 | 3,650 | 142,100 |
| 2006/05/02 | 3,570 | 3,620 | 3,550 | 3,610 | 117,100 |
| 2006/05/01 | 3,520 | 3,560 | 3,490 | 3,530 | 109,200 |
| 2006/04/28 | 3,540 | 3,570 | 3,490 | 3,560 | 379,700 |
| 2006/04/27 | 3,740 | 3,740 | 3,480 | 3,490 | 613,100 |
| 2006/04/26 | 3,740 | 3,810 | 3,720 | 3,770 | 59,800 |
| 2006/04/25 | 3,770 | 3,830 | 3,710 | 3,740 | 96,400 |
| 2006/04/24 | 3,830 | 3,880 | 3,760 | 3,760 | 61,300 |
| 2006/04/21 | 3,930 | 3,980 | 3,930 | 3,940 | 38,500 |
| 2006/04/20 | 3,990 | 4,050 | 3,980 | 3,980 | 22,100 |
| 2006/04/19 | 4,020 | 4,080 | 4,000 | 4,010 | 61,000 |
| 2006/04/18 | 4,010 | 4,060 | 3,980 | 4,050 | 70,700 |
| 2006/04/17 | 3,980 | 4,010 | 3,940 | 4,010 | 86,700 |
| 2006/04/14 | 3,970 | 4,000 | 3,930 | 3,970 | 102,100 |
| 2006/04/13 | 3,910 | 4,040 | 3,910 | 4,020 | 151,600 |
| 2006/04/12 | 3,990 | 4,030 | 3,890 | 3,960 | 310,700 |
| 2006/04/11 | 4,140 | 4,180 | 3,980 | 4,160 | 179,400 |
| 2006/04/10 | 3,990 | 4,130 | 3,980 | 4,130 | 234,200 |
| 2006/04/07 | 3,880 | 4,000 | 3,880 | 3,980 | 273,200 |
| 2006/04/06 | 3,710 | 3,870 | 3,710 | 3,870 | 205,600 |
| 2006/04/05 | 3,700 | 3,770 | 3,650 | 3,670 | 167,600 |
| 2006/04/04 | 3,600 | 3,690 | 3,600 | 3,680 | 126,300 |
| 2006/04/03 | 3,550 | 3,620 | 3,550 | 3,580 | 83,000 |
| 2006/03/31 | 3,560 | 3,580 | 3,540 | 3,540 | 38,700 |
| 2006/03/30 | 3,550 | 3,580 | 3,530 | 3,550 | 62,500 |
| 2006/03/29 | 3,550 | 3,560 | 3,520 | 3,530 | 41,000 |
| 2006/03/28 | 3,510 | 3,580 | 3,500 | 3,570 | 45,500 |
| 2006/03/27 | 3,570 | 3,570 | 3,520 | 3,550 | 37,400 |
| 2006/03/24 | 3,570 | 3,600 | 3,550 | 3,570 | 58,200 |
| 2006/03/23 | 3,550 | 3,570 | 3,510 | 3,520 | 45,200 |
| 2006/03/22 | 3,500 | 3,580 | 3,450 | 3,540 | 68,800 |
| 2006/03/20 | 3,460 | 3,500 | 3,430 | 3,490 | 31,900 |
| 2006/03/17 | 3,460 | 3,470 | 3,380 | 3,460 | 42,300 |
| 2006/03/16 | 3,530 | 3,530 | 3,430 | 3,460 | 43,600 |
| 2006/03/15 | 3,530 | 3,540 | 3,510 | 3,510 | 50,900 |
| 2006/03/14 | 3,530 | 3,530 | 3,450 | 3,490 | 44,100 |
| 2006/03/13 | 3,520 | 3,530 | 3,460 | 3,530 | 69,500 |
| 2006/03/10 | 3,500 | 3,530 | 3,470 | 3,490 | 81,100 |
| 2006/03/09 | 3,410 | 3,550 | 3,410 | 3,510 | 127,300 |
| 2006/03/08 | 3,390 | 3,420 | 3,370 | 3,390 | 35,600 |
| 2006/03/07 | 3,360 | 3,410 | 3,360 | 3,390 | 33,600 |
| 2006/03/06 | 3,370 | 3,390 | 3,300 | 3,390 | 48,200 |
| 2006/03/03 | 3,340 | 3,400 | 3,290 | 3,350 | 95,100 |
| 2006/03/02 | 3,360 | 3,360 | 3,290 | 3,290 | 78,100 |
| 2006/03/01 | 3,300 | 3,360 | 3,280 | 3,320 | 101,200 |
| 2006/02/28 | 3,380 | 3,420 | 3,270 | 3,350 | 59,200 |
| 2006/02/27 | 3,440 | 3,460 | 3,360 | 3,360 | 77,400 |
| 2006/02/24 | 3,460 | 3,460 | 3,360 | 3,410 | 56,800 |
| 2006/02/23 | 3,390 | 3,470 | 3,380 | 3,470 | 118,200 |
| 2006/02/22 | 3,330 | 3,410 | 3,330 | 3,380 | 85,100 |
| 2006/02/21 | 3,280 | 3,370 | 3,280 | 3,320 | 80,900 |
| 2006/02/20 | 3,410 | 3,420 | 3,230 | 3,330 | 137,300 |
| 2006/02/17 | 3,370 | 3,420 | 3,350 | 3,400 | 149,800 |
| 2006/02/16 | 3,250 | 3,350 | 3,240 | 3,320 | 97,200 |
| 2006/02/15 | 3,250 | 3,270 | 3,140 | 3,230 | 113,300 |
| 2006/02/14 | 3,100 | 3,250 | 2,850 | 3,220 | 148,800 |
| 2006/02/13 | 3,260 | 3,260 | 3,160 | 3,190 | 110,400 |
| 2006/02/10 | 3,270 | 3,320 | 3,220 | 3,240 | 138,900 |
| 2006/02/09 | 3,310 | 3,370 | 3,260 | 3,260 | 257,400 |
| 2006/02/08 | 3,410 | 3,420 | 3,350 | 3,350 | 98,200 |
| 2006/02/07 | 3,380 | 3,410 | 3,350 | 3,400 | 84,600 |
| 2006/02/06 | 3,450 | 3,470 | 3,320 | 3,380 | 118,500 |
| 2006/02/03 | 3,470 | 3,470 | 3,430 | 3,450 | 119,000 |
| 2006/02/02 | 3,410 | 3,460 | 3,400 | 3,460 | 122,600 |
| 2006/02/01 | 3,430 | 3,450 | 3,350 | 3,400 | 156,600 |
| 2006/01/31 | 3,310 | 3,420 | 3,290 | 3,420 | 191,400 |
| 2006/01/30 | 3,450 | 3,460 | 3,250 | 3,260 | 301,600 |
| 2006/01/27 | 3,460 | 3,480 | 3,350 | 3,420 | 212,600 |
| 2006/01/26 | 3,410 | 3,500 | 3,340 | 3,460 | 232,700 |
| 2006/01/25 | 3,230 | 3,420 | 3,230 | 3,400 | 356,000 |
| 2006/01/24 | 3,220 | 3,230 | 3,120 | 3,180 | 363,300 |
| 2006/01/23 | 3,560 | 3,560 | 3,240 | 3,250 | 256,000 |
| 2006/01/20 | 3,700 | 3,700 | 3,460 | 3,560 | 135,100 |
| 2006/01/19 | 3,330 | 3,600 | 3,330 | 3,530 | 130,200 |
| 2006/01/18 | 3,700 | 3,700 | 3,250 | 3,310 | 139,100 |
| 2006/01/17 | 3,780 | 3,810 | 3,660 | 3,750 | 107,100 |
| 2006/01/16 | 3,810 | 3,810 | 3,760 | 3,770 | 124,200 |
| 2006/01/13 | 3,750 | 3,760 | 3,720 | 3,750 | 104,900 |
| 2006/01/12 | 3,770 | 3,790 | 3,700 | 3,750 | 98,700 |
| 2006/01/11 | 3,800 | 3,820 | 3,700 | 3,800 | 81,200 |
| 2006/01/10 | 3,920 | 3,940 | 3,800 | 3,800 | 96,500 |
| 2006/01/06 | 3,760 | 3,840 | 3,760 | 3,820 | 91,200 |
| 2006/01/05 | 3,800 | 3,810 | 3,750 | 3,770 | 147,000 |
| 2006/01/04 | 3,890 | 3,920 | 3,800 | 3,830 | 65,300 |