ヒロセ電機(6806)の株価時系列情報
ヒロセ電機(6806)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 | 10,310 | 10,340 | 10,190 | 10,290 | 128,100 |
| 2012/12/27 | 10,370 | 10,370 | 10,250 | 10,280 | 172,500 |
| 2012/12/26 | 10,360 | 10,410 | 10,280 | 10,340 | 88,700 |
| 2012/12/25 | 10,500 | 10,500 | 10,160 | 10,330 | 144,700 |
| 2012/12/21 | 10,240 | 10,370 | 10,180 | 10,300 | 116,200 |
| 2012/12/20 | 10,270 | 10,310 | 10,100 | 10,220 | 197,000 |
| 2012/12/19 | 10,170 | 10,230 | 10,050 | 10,230 | 91,600 |
| 2012/12/18 | 9,950 | 10,070 | 9,830 | 10,040 | 175,600 |
| 2012/12/17 | 9,920 | 10,100 | 9,880 | 9,930 | 121,300 |
| 2012/12/14 | 9,750 | 9,830 | 9,680 | 9,770 | 110,600 |
| 2012/12/13 | 9,750 | 9,830 | 9,680 | 9,740 | 103,700 |
| 2012/12/12 | 9,820 | 9,850 | 9,560 | 9,620 | 67,600 |
| 2012/12/11 | 9,660 | 9,690 | 9,620 | 9,670 | 42,600 |
| 2012/12/10 | 9,650 | 9,740 | 9,510 | 9,590 | 85,600 |
| 2012/12/07 | 9,790 | 9,790 | 9,630 | 9,640 | 71,700 |
| 2012/12/06 | 9,760 | 9,790 | 9,690 | 9,780 | 92,400 |
| 2012/12/05 | 9,620 | 9,790 | 9,600 | 9,610 | 92,700 |
| 2012/12/04 | 9,390 | 9,620 | 9,340 | 9,600 | 94,400 |
| 2012/12/03 | 9,440 | 9,450 | 9,340 | 9,390 | 103,800 |
| 2012/11/30 | 9,320 | 9,480 | 9,280 | 9,380 | 102,500 |
| 2012/11/29 | 9,280 | 9,290 | 9,230 | 9,250 | 43,600 |
| 2012/11/28 | 9,200 | 9,260 | 9,180 | 9,190 | 54,300 |
| 2012/11/27 | 9,140 | 9,290 | 9,140 | 9,280 | 76,000 |
| 2012/11/26 | 9,260 | 9,270 | 9,110 | 9,120 | 53,900 |
| 2012/11/22 | 9,150 | 9,210 | 8,970 | 9,060 | 65,300 |
| 2012/11/21 | 8,990 | 9,070 | 8,920 | 9,020 | 69,100 |
| 2012/11/20 | 8,960 | 8,980 | 8,850 | 8,880 | 71,900 |
| 2012/11/19 | 9,000 | 9,020 | 8,800 | 8,870 | 117,300 |
| 2012/11/16 | 8,640 | 8,740 | 8,600 | 8,720 | 80,500 |
| 2012/11/15 | 8,430 | 8,630 | 8,370 | 8,620 | 71,800 |
| 2012/11/14 | 8,440 | 8,490 | 8,360 | 8,370 | 28,100 |
| 2012/11/13 | 8,370 | 8,450 | 8,320 | 8,410 | 56,800 |
| 2012/11/12 | 8,400 | 8,440 | 8,300 | 8,310 | 59,800 |
| 2012/11/09 | 8,500 | 8,520 | 8,410 | 8,470 | 42,200 |
| 2012/11/08 | 8,680 | 8,720 | 8,520 | 8,610 | 58,100 |
| 2012/11/07 | 8,780 | 8,810 | 8,610 | 8,670 | 66,600 |
| 2012/11/06 | 8,650 | 8,720 | 8,650 | 8,700 | 40,300 |
| 2012/11/05 | 8,690 | 8,770 | 8,670 | 8,740 | 79,500 |
| 2012/11/02 | 8,920 | 8,960 | 8,830 | 8,840 | 93,900 |
| 2012/11/01 | 8,550 | 8,980 | 8,480 | 8,910 | 199,200 |
| 2012/10/31 | 8,500 | 8,620 | 8,480 | 8,540 | 104,300 |
| 2012/10/30 | 8,650 | 8,720 | 8,490 | 8,490 | 99,900 |
| 2012/10/29 | 8,570 | 8,710 | 8,570 | 8,630 | 66,500 |
| 2012/10/26 | 8,850 | 8,850 | 8,650 | 8,650 | 68,300 |
| 2012/10/25 | 8,750 | 8,870 | 8,700 | 8,840 | 101,100 |
| 2012/10/24 | 8,680 | 8,920 | 8,680 | 8,760 | 138,600 |
| 2012/10/23 | 9,000 | 9,010 | 8,650 | 8,830 | 213,500 |
| 2012/10/22 | 8,920 | 9,000 | 8,920 | 8,980 | 99,500 |
| 2012/10/19 | 9,000 | 9,150 | 9,000 | 9,120 | 81,200 |
| 2012/10/18 | 9,030 | 9,050 | 8,940 | 8,970 | 107,000 |
| 2012/10/17 | 8,990 | 9,030 | 8,910 | 8,940 | 88,500 |
| 2012/10/16 | 8,820 | 8,950 | 8,800 | 8,950 | 51,600 |
| 2012/10/15 | 8,560 | 8,790 | 8,540 | 8,780 | 93,300 |
| 2012/10/12 | 8,570 | 8,680 | 8,560 | 8,560 | 50,900 |
| 2012/10/11 | 8,540 | 8,700 | 8,510 | 8,570 | 84,000 |
| 2012/10/10 | 8,680 | 8,720 | 8,510 | 8,590 | 81,300 |
| 2012/10/09 | 8,950 | 9,080 | 8,860 | 8,890 | 102,300 |
| 2012/10/05 | 8,790 | 8,930 | 8,790 | 8,890 | 62,300 |
| 2012/10/04 | 8,780 | 8,800 | 8,690 | 8,740 | 77,000 |
| 2012/10/03 | 8,700 | 8,770 | 8,690 | 8,760 | 55,900 |
| 2012/10/02 | 8,710 | 8,730 | 8,620 | 8,700 | 42,900 |
| 2012/10/01 | 8,680 | 8,720 | 8,600 | 8,710 | 80,100 |
| 2012/09/28 | 8,810 | 8,830 | 8,680 | 8,750 | 112,500 |
| 2012/09/27 | 8,650 | 8,820 | 8,630 | 8,760 | 87,300 |
| 2012/09/26 | 8,830 | 8,970 | 8,690 | 8,720 | 90,400 |
| 2012/09/25 | 8,810 | 8,940 | 8,790 | 8,900 | 102,600 |
| 2012/09/24 | 8,880 | 8,920 | 8,810 | 8,820 | 30,900 |
| 2012/09/21 | 8,880 | 9,000 | 8,880 | 8,900 | 94,600 |
| 2012/09/20 | 8,960 | 9,000 | 8,810 | 8,810 | 85,900 |
| 2012/09/19 | 8,990 | 9,040 | 8,870 | 8,970 | 65,700 |
| 2012/09/18 | 8,850 | 9,000 | 8,850 | 8,930 | 110,400 |
| 2012/09/14 | 8,700 | 8,860 | 8,680 | 8,800 | 138,000 |
| 2012/09/13 | 8,660 | 8,700 | 8,570 | 8,700 | 95,500 |
| 2012/09/12 | 8,490 | 8,670 | 8,470 | 8,660 | 92,700 |
| 2012/09/11 | 8,470 | 8,500 | 8,450 | 8,480 | 75,400 |
| 2012/09/10 | 8,470 | 8,510 | 8,460 | 8,500 | 76,000 |
| 2012/09/07 | 8,540 | 8,570 | 8,380 | 8,460 | 175,400 |
| 2012/09/06 | 8,190 | 8,410 | 8,190 | 8,390 | 191,700 |
| 2012/09/05 | 8,030 | 8,180 | 7,970 | 8,180 | 130,300 |
| 2012/09/04 | 8,060 | 8,090 | 7,990 | 8,060 | 72,200 |
| 2012/09/03 | 8,090 | 8,220 | 8,050 | 8,060 | 85,100 |
| 2012/08/31 | 8,140 | 8,250 | 8,120 | 8,120 | 80,800 |
| 2012/08/30 | 8,280 | 8,310 | 8,200 | 8,220 | 44,600 |
| 2012/08/29 | 8,250 | 8,310 | 8,220 | 8,260 | 81,600 |
| 2012/08/28 | 8,370 | 8,400 | 8,200 | 8,240 | 103,000 |
| 2012/08/27 | 8,600 | 8,650 | 8,360 | 8,360 | 123,600 |
| 2012/08/24 | 8,480 | 8,510 | 8,440 | 8,480 | 55,800 |
| 2012/08/23 | 8,480 | 8,570 | 8,390 | 8,540 | 92,800 |
| 2012/08/22 | 8,500 | 8,560 | 8,470 | 8,500 | 56,600 |
| 2012/08/21 | 8,610 | 8,680 | 8,600 | 8,600 | 73,500 |
| 2012/08/20 | 8,660 | 8,670 | 8,500 | 8,580 | 65,100 |
| 2012/08/17 | 8,480 | 8,560 | 8,440 | 8,560 | 60,600 |
| 2012/08/16 | 8,340 | 8,490 | 8,340 | 8,480 | 91,800 |
| 2012/08/15 | 8,260 | 8,280 | 8,180 | 8,280 | 65,400 |
| 2012/08/14 | 8,250 | 8,280 | 8,160 | 8,220 | 104,600 |
| 2012/08/13 | 8,260 | 8,280 | 8,180 | 8,210 | 54,400 |
| 2012/08/10 | 8,300 | 8,350 | 8,250 | 8,290 | 66,200 |
| 2012/08/09 | 8,250 | 8,320 | 8,190 | 8,320 | 126,700 |
| 2012/08/08 | 8,120 | 8,270 | 8,120 | 8,190 | 66,500 |
| 2012/08/07 | 8,150 | 8,310 | 8,110 | 8,170 | 89,500 |
| 2012/08/06 | 8,100 | 8,150 | 8,080 | 8,120 | 61,500 |
| 2012/08/03 | 7,890 | 8,000 | 7,840 | 7,950 | 77,300 |
| 2012/08/02 | 8,000 | 8,110 | 7,940 | 7,960 | 166,400 |
| 2012/08/01 | 7,550 | 7,980 | 7,550 | 7,970 | 224,200 |
| 2012/07/31 | 7,440 | 7,550 | 7,400 | 7,510 | 115,600 |
| 2012/07/30 | 7,420 | 7,470 | 7,350 | 7,440 | 55,600 |
| 2012/07/27 | 7,120 | 7,430 | 7,110 | 7,410 | 222,600 |
| 2012/07/26 | 7,300 | 7,310 | 7,130 | 7,270 | 229,800 |
| 2012/07/25 | 7,680 | 7,680 | 7,350 | 7,370 | 196,200 |
| 2012/07/24 | 7,680 | 7,740 | 7,620 | 7,680 | 115,200 |
| 2012/07/23 | 7,650 | 7,790 | 7,640 | 7,710 | 110,000 |
| 2012/07/20 | 7,760 | 7,810 | 7,700 | 7,770 | 84,900 |
| 2012/07/19 | 7,810 | 7,900 | 7,730 | 7,750 | 136,400 |
| 2012/07/18 | 7,850 | 7,910 | 7,750 | 7,770 | 74,800 |
| 2012/07/17 | 7,890 | 7,910 | 7,790 | 7,810 | 76,800 |
| 2012/07/13 | 7,810 | 7,900 | 7,780 | 7,880 | 131,500 |
| 2012/07/12 | 7,990 | 7,990 | 7,820 | 7,820 | 158,300 |
| 2012/07/11 | 7,900 | 7,990 | 7,890 | 7,970 | 75,500 |
| 2012/07/10 | 8,150 | 8,180 | 7,950 | 7,950 | 124,300 |
| 2012/07/09 | 8,030 | 8,110 | 8,020 | 8,040 | 107,900 |
| 2012/07/06 | 8,040 | 8,150 | 7,980 | 8,080 | 142,200 |
| 2012/07/05 | 8,050 | 8,080 | 7,970 | 8,030 | 64,500 |
| 2012/07/04 | 7,990 | 8,100 | 7,990 | 8,040 | 99,800 |
| 2012/07/03 | 7,900 | 7,990 | 7,870 | 7,980 | 92,000 |
| 2012/07/02 | 7,930 | 7,970 | 7,840 | 7,860 | 73,500 |
| 2012/06/29 | 7,650 | 7,880 | 7,600 | 7,840 | 136,600 |
| 2012/06/28 | 7,600 | 7,770 | 7,600 | 7,650 | 94,000 |
| 2012/06/27 | 7,520 | 7,590 | 7,470 | 7,530 | 100,900 |
| 2012/06/26 | 7,450 | 7,540 | 7,450 | 7,510 | 166,100 |
| 2012/06/25 | 7,590 | 7,620 | 7,490 | 7,520 | 90,200 |
| 2012/06/22 | 7,620 | 7,630 | 7,530 | 7,570 | 102,000 |
| 2012/06/21 | 7,670 | 7,710 | 7,600 | 7,680 | 90,200 |
| 2012/06/20 | 7,620 | 7,700 | 7,620 | 7,660 | 102,800 |
| 2012/06/19 | 7,570 | 7,630 | 7,490 | 7,530 | 73,400 |
| 2012/06/18 | 7,620 | 7,710 | 7,480 | 7,550 | 130,400 |
| 2012/06/15 | 7,480 | 7,540 | 7,470 | 7,470 | 71,300 |
| 2012/06/14 | 7,500 | 7,590 | 7,490 | 7,550 | 55,200 |
| 2012/06/13 | 7,440 | 7,560 | 7,440 | 7,540 | 87,600 |
| 2012/06/12 | 7,480 | 7,480 | 7,320 | 7,440 | 95,500 |
| 2012/06/11 | 7,430 | 7,530 | 7,430 | 7,490 | 104,600 |
| 2012/06/08 | 7,440 | 7,470 | 7,280 | 7,340 | 166,900 |
| 2012/06/07 | 7,210 | 7,370 | 7,210 | 7,370 | 133,500 |
| 2012/06/06 | 6,910 | 7,170 | 6,870 | 7,130 | 139,300 |
| 2012/06/05 | 6,890 | 7,060 | 6,890 | 7,050 | 90,400 |
| 2012/06/04 | 6,800 | 6,880 | 6,770 | 6,850 | 104,300 |
| 2012/06/01 | 7,110 | 7,140 | 6,900 | 6,910 | 138,500 |
| 2012/05/31 | 7,090 | 7,220 | 7,030 | 7,190 | 179,900 |
| 2012/05/30 | 7,240 | 7,280 | 7,120 | 7,200 | 82,000 |
| 2012/05/29 | 7,130 | 7,210 | 7,060 | 7,200 | 84,800 |
| 2012/05/28 | 7,190 | 7,220 | 7,090 | 7,130 | 80,300 |
| 2012/05/25 | 7,290 | 7,330 | 7,160 | 7,190 | 74,500 |
| 2012/05/24 | 7,240 | 7,350 | 7,150 | 7,210 | 84,400 |
| 2012/05/23 | 7,350 | 7,360 | 7,220 | 7,230 | 86,500 |
| 2012/05/22 | 7,540 | 7,590 | 7,400 | 7,420 | 92,700 |
| 2012/05/21 | 7,300 | 7,370 | 7,260 | 7,320 | 72,900 |
| 2012/05/18 | 7,440 | 7,440 | 7,280 | 7,310 | 156,600 |
| 2012/05/17 | 7,460 | 7,650 | 7,450 | 7,590 | 77,200 |
| 2012/05/16 | 7,630 | 7,670 | 7,450 | 7,500 | 151,900 |
| 2012/05/15 | 7,800 | 7,820 | 7,530 | 7,680 | 129,600 |
| 2012/05/14 | 7,850 | 7,920 | 7,770 | 7,790 | 61,600 |
| 2012/05/11 | 7,930 | 7,950 | 7,830 | 7,840 | 86,500 |
| 2012/05/10 | 7,920 | 7,990 | 7,830 | 7,960 | 77,200 |
| 2012/05/09 | 7,920 | 8,060 | 7,760 | 7,930 | 162,700 |
| 2012/05/08 | 8,240 | 8,350 | 8,160 | 8,220 | 74,400 |
| 2012/05/07 | 8,120 | 8,260 | 8,080 | 8,220 | 66,800 |
| 2012/05/02 | 8,420 | 8,440 | 8,360 | 8,410 | 81,900 |
| 2012/05/01 | 8,420 | 8,460 | 8,280 | 8,320 | 101,200 |
| 2012/04/27 | 8,480 | 8,550 | 8,340 | 8,410 | 98,500 |
| 2012/04/26 | 8,480 | 8,510 | 8,430 | 8,460 | 46,800 |
| 2012/04/25 | 8,530 | 8,530 | 8,420 | 8,460 | 60,900 |
| 2012/04/24 | 8,340 | 8,440 | 8,320 | 8,380 | 98,400 |
| 2012/04/23 | 8,370 | 8,460 | 8,370 | 8,420 | 64,700 |
| 2012/04/20 | 8,350 | 8,380 | 8,260 | 8,370 | 63,100 |
| 2012/04/19 | 8,350 | 8,350 | 8,260 | 8,290 | 53,200 |
| 2012/04/18 | 8,370 | 8,450 | 8,370 | 8,400 | 47,200 |
| 2012/04/17 | 8,150 | 8,320 | 8,150 | 8,220 | 89,200 |
| 2012/04/16 | 8,100 | 8,180 | 8,090 | 8,100 | 89,700 |
| 2012/04/13 | 8,300 | 8,340 | 8,240 | 8,250 | 90,600 |
| 2012/04/12 | 8,200 | 8,220 | 8,050 | 8,190 | 112,900 |
| 2012/04/11 | 8,150 | 8,260 | 8,150 | 8,220 | 61,400 |
| 2012/04/10 | 8,300 | 8,390 | 8,250 | 8,290 | 58,900 |
| 2012/04/09 | 8,250 | 8,310 | 8,240 | 8,240 | 46,300 |
| 2012/04/06 | 8,370 | 8,380 | 8,300 | 8,330 | 55,800 |
| 2012/04/05 | 8,480 | 8,490 | 8,360 | 8,420 | 90,700 |
| 2012/04/04 | 8,690 | 8,700 | 8,480 | 8,490 | 84,600 |
| 2012/04/03 | 8,570 | 8,630 | 8,530 | 8,580 | 59,600 |
| 2012/04/02 | 8,720 | 8,730 | 8,650 | 8,660 | 84,600 |
| 2012/03/30 | 8,810 | 8,820 | 8,670 | 8,690 | 92,400 |
| 2012/03/29 | 8,770 | 8,790 | 8,710 | 8,790 | 74,000 |
| 2012/03/28 | 8,880 | 8,880 | 8,720 | 8,820 | 70,700 |
| 2012/03/27 | 8,770 | 8,920 | 8,770 | 8,920 | 102,700 |
| 2012/03/26 | 8,610 | 8,680 | 8,550 | 8,620 | 71,100 |
| 2012/03/23 | 8,560 | 8,690 | 8,530 | 8,600 | 103,500 |
| 2012/03/22 | 8,460 | 8,590 | 8,450 | 8,580 | 67,400 |
| 2012/03/21 | 8,540 | 8,610 | 8,440 | 8,450 | 81,000 |
| 2012/03/19 | 8,680 | 8,710 | 8,570 | 8,620 | 57,400 |
| 2012/03/16 | 8,540 | 8,610 | 8,520 | 8,600 | 72,700 |
| 2012/03/15 | 8,550 | 8,570 | 8,400 | 8,540 | 103,300 |
| 2012/03/14 | 8,540 | 8,610 | 8,520 | 8,550 | 82,300 |
| 2012/03/13 | 8,360 | 8,410 | 8,300 | 8,320 | 93,500 |
| 2012/03/12 | 8,500 | 8,540 | 8,310 | 8,350 | 137,500 |
| 2012/03/09 | 8,520 | 8,540 | 8,430 | 8,480 | 105,400 |
| 2012/03/08 | 8,330 | 8,410 | 8,330 | 8,390 | 53,900 |
| 2012/03/07 | 8,170 | 8,340 | 8,150 | 8,270 | 132,400 |
| 2012/03/06 | 8,300 | 8,370 | 8,230 | 8,290 | 41,700 |
| 2012/03/05 | 8,400 | 8,420 | 8,290 | 8,320 | 98,200 |
| 2012/03/02 | 8,470 | 8,530 | 8,380 | 8,440 | 110,300 |
| 2012/03/01 | 8,460 | 8,530 | 8,290 | 8,340 | 109,800 |
| 2012/02/29 | 8,340 | 8,490 | 8,270 | 8,350 | 119,400 |
| 2012/02/28 | 8,130 | 8,300 | 8,070 | 8,300 | 135,800 |
| 2012/02/27 | 8,200 | 8,260 | 8,110 | 8,120 | 149,300 |
| 2012/02/24 | 8,270 | 8,270 | 8,090 | 8,190 | 134,000 |
| 2012/02/23 | 8,200 | 8,310 | 8,160 | 8,270 | 108,300 |
| 2012/02/22 | 8,120 | 8,190 | 8,100 | 8,190 | 100,100 |
| 2012/02/21 | 8,040 | 8,100 | 8,020 | 8,090 | 107,800 |
| 2012/02/20 | 8,160 | 8,170 | 8,010 | 8,030 | 111,800 |
| 2012/02/17 | 8,060 | 8,080 | 8,000 | 8,020 | 120,800 |
| 2012/02/16 | 7,910 | 7,980 | 7,830 | 7,940 | 106,700 |
| 2012/02/15 | 7,920 | 8,000 | 7,850 | 7,990 | 150,700 |
| 2012/02/14 | 7,820 | 7,950 | 7,810 | 7,920 | 139,200 |
| 2012/02/13 | 7,780 | 7,840 | 7,740 | 7,820 | 99,400 |
| 2012/02/10 | 7,690 | 7,730 | 7,670 | 7,700 | 70,700 |
| 2012/02/09 | 7,680 | 7,710 | 7,620 | 7,650 | 126,400 |
| 2012/02/08 | 7,620 | 7,710 | 7,620 | 7,680 | 123,100 |
| 2012/02/07 | 7,500 | 7,620 | 7,500 | 7,580 | 103,900 |
| 2012/02/06 | 7,670 | 7,700 | 7,530 | 7,530 | 110,200 |
| 2012/02/03 | 7,630 | 7,680 | 7,570 | 7,600 | 145,700 |
| 2012/02/02 | 7,580 | 7,780 | 7,520 | 7,690 | 257,500 |
| 2012/02/01 | 7,360 | 7,420 | 7,210 | 7,280 | 87,800 |
| 2012/01/31 | 7,150 | 7,330 | 7,130 | 7,320 | 92,300 |
| 2012/01/30 | 7,240 | 7,280 | 7,200 | 7,220 | 60,900 |
| 2012/01/27 | 7,270 | 7,330 | 7,230 | 7,240 | 88,300 |
| 2012/01/26 | 7,350 | 7,380 | 7,240 | 7,260 | 107,400 |
| 2012/01/25 | 7,330 | 7,410 | 7,330 | 7,360 | 80,800 |
| 2012/01/24 | 7,300 | 7,360 | 7,260 | 7,270 | 64,400 |
| 2012/01/23 | 7,350 | 7,400 | 7,290 | 7,350 | 60,400 |
| 2012/01/20 | 7,280 | 7,400 | 7,240 | 7,390 | 144,300 |
| 2012/01/19 | 7,080 | 7,170 | 7,070 | 7,090 | 73,100 |
| 2012/01/18 | 6,840 | 7,020 | 6,840 | 7,010 | 99,500 |
| 2012/01/17 | 6,780 | 6,830 | 6,750 | 6,830 | 49,900 |
| 2012/01/16 | 6,750 | 6,770 | 6,690 | 6,770 | 32,200 |
| 2012/01/13 | 6,770 | 6,800 | 6,750 | 6,780 | 40,000 |
| 2012/01/12 | 6,730 | 6,780 | 6,720 | 6,730 | 88,700 |
| 2012/01/11 | 6,740 | 6,810 | 6,680 | 6,690 | 70,400 |
| 2012/01/10 | 6,730 | 6,750 | 6,650 | 6,730 | 62,900 |
| 2012/01/06 | 6,760 | 6,760 | 6,630 | 6,700 | 75,100 |
| 2012/01/05 | 6,910 | 6,910 | 6,780 | 6,780 | 45,800 |
| 2012/01/04 | 6,940 | 6,950 | 6,870 | 6,950 | 90,500 |