ファナック(6954)の株価時系列情報
ファナック(6954)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 5,350 | 5,390 | 5,250 | 5,250 | 388,700 |
| 2002/12/27 | 5,510 | 5,560 | 5,360 | 5,500 | 748,800 |
| 2002/12/26 | 5,320 | 5,550 | 5,320 | 5,500 | 704,500 |
| 2002/12/25 | 5,240 | 5,320 | 5,220 | 5,300 | 1,024,100 |
| 2002/12/24 | 5,160 | 5,290 | 5,100 | 5,200 | 845,800 |
| 2002/12/20 | 5,220 | 5,240 | 5,080 | 5,160 | 766,500 |
| 2002/12/19 | 5,090 | 5,260 | 5,020 | 5,250 | 797,100 |
| 2002/12/18 | 5,180 | 5,220 | 5,080 | 5,100 | 702,800 |
| 2002/12/17 | 5,290 | 5,360 | 5,250 | 5,280 | 856,100 |
| 2002/12/16 | 5,150 | 5,220 | 5,060 | 5,130 | 581,100 |
| 2002/12/13 | 5,400 | 5,400 | 5,130 | 5,160 | 1,849,900 |
| 2002/12/12 | 5,360 | 5,420 | 5,340 | 5,360 | 858,000 |
| 2002/12/11 | 5,550 | 5,640 | 5,430 | 5,430 | 461,400 |
| 2002/12/10 | 5,460 | 5,540 | 5,420 | 5,480 | 632,500 |
| 2002/12/09 | 5,510 | 5,610 | 5,500 | 5,540 | 680,100 |
| 2002/12/06 | 5,610 | 5,700 | 5,600 | 5,610 | 753,500 |
| 2002/12/05 | 5,500 | 5,730 | 5,480 | 5,610 | 824,100 |
| 2002/12/04 | 5,660 | 5,660 | 5,490 | 5,590 | 776,000 |
| 2002/12/03 | 5,760 | 5,850 | 5,730 | 5,730 | 605,600 |
| 2002/12/02 | 5,780 | 5,850 | 5,680 | 5,720 | 941,000 |
| 2002/11/29 | 5,870 | 5,960 | 5,820 | 5,880 | 590,700 |
| 2002/11/28 | 5,770 | 5,980 | 5,770 | 5,960 | 1,255,700 |
| 2002/11/27 | 5,600 | 5,700 | 5,590 | 5,620 | 464,500 |
| 2002/11/26 | 5,700 | 5,740 | 5,610 | 5,700 | 744,300 |
| 2002/11/25 | 5,580 | 5,730 | 5,550 | 5,670 | 701,100 |
| 2002/11/22 | 5,720 | 5,780 | 5,650 | 5,680 | 1,030,000 |
| 2002/11/21 | 5,500 | 5,650 | 5,440 | 5,560 | 917,800 |
| 2002/11/20 | 5,480 | 5,530 | 5,430 | 5,470 | 953,900 |
| 2002/11/19 | 5,370 | 5,460 | 5,340 | 5,440 | 967,600 |
| 2002/11/18 | 5,410 | 5,410 | 5,180 | 5,300 | 517,600 |
| 2002/11/15 | 5,180 | 5,450 | 5,120 | 5,430 | 889,700 |
| 2002/11/14 | 5,160 | 5,180 | 5,030 | 5,030 | 467,600 |
| 2002/11/13 | 5,190 | 5,190 | 5,060 | 5,130 | 459,300 |
| 2002/11/12 | 5,010 | 5,230 | 4,970 | 5,100 | 880,100 |
| 2002/11/11 | 5,040 | 5,090 | 4,990 | 5,000 | 506,800 |
| 2002/11/08 | 5,250 | 5,300 | 5,080 | 5,080 | 667,100 |
| 2002/11/07 | 5,380 | 5,380 | 5,290 | 5,350 | 526,700 |
| 2002/11/06 | 5,380 | 5,510 | 5,300 | 5,380 | 1,032,500 |
| 2002/11/05 | 5,270 | 5,500 | 5,200 | 5,380 | 1,083,300 |
| 2002/11/01 | 4,860 | 5,120 | 4,750 | 5,070 | 964,800 |
| 2002/10/31 | 5,150 | 5,190 | 4,850 | 4,850 | 670,900 |
| 2002/10/30 | 5,110 | 5,240 | 5,030 | 5,100 | 667,400 |
| 2002/10/29 | 5,240 | 5,240 | 5,130 | 5,220 | 633,000 |
| 2002/10/28 | 5,010 | 5,250 | 4,950 | 5,250 | 1,651,500 |
| 2002/10/25 | 4,830 | 5,010 | 4,810 | 4,910 | 1,417,000 |
| 2002/10/24 | 4,580 | 4,670 | 4,500 | 4,620 | 513,700 |
| 2002/10/23 | 4,430 | 4,650 | 4,320 | 4,590 | 734,900 |
| 2002/10/22 | 4,660 | 4,660 | 4,430 | 4,430 | 604,300 |
| 2002/10/21 | 4,730 | 4,780 | 4,630 | 4,660 | 469,600 |
| 2002/10/18 | 4,770 | 4,780 | 4,710 | 4,720 | 586,700 |
| 2002/10/17 | 4,770 | 4,820 | 4,600 | 4,660 | 866,700 |
| 2002/10/16 | 4,830 | 4,860 | 4,760 | 4,820 | 942,200 |
| 2002/10/15 | 4,600 | 4,790 | 4,580 | 4,730 | 953,100 |
| 2002/10/11 | 4,310 | 4,410 | 4,300 | 4,400 | 1,243,300 |
| 2002/10/10 | 4,450 | 4,470 | 4,150 | 4,230 | 2,046,400 |
| 2002/10/09 | 4,780 | 4,800 | 4,580 | 4,650 | 628,900 |
| 2002/10/08 | 4,780 | 4,900 | 4,780 | 4,870 | 912,300 |
| 2002/10/07 | 4,910 | 4,910 | 4,720 | 4,780 | 1,016,100 |
| 2002/10/04 | 4,700 | 4,980 | 4,610 | 4,920 | 1,283,300 |
| 2002/10/03 | 4,990 | 5,050 | 4,790 | 4,800 | 1,066,900 |
| 2002/10/02 | 5,250 | 5,270 | 5,040 | 5,040 | 784,400 |
| 2002/10/01 | 5,240 | 5,300 | 5,170 | 5,190 | 622,500 |
| 2002/09/30 | 5,380 | 5,550 | 5,360 | 5,440 | 420,500 |
| 2002/09/27 | 5,380 | 5,560 | 5,330 | 5,520 | 656,900 |
| 2002/09/26 | 5,250 | 5,320 | 5,240 | 5,320 | 475,000 |
| 2002/09/25 | 5,190 | 5,340 | 5,080 | 5,100 | 689,700 |
| 2002/09/24 | 5,380 | 5,380 | 5,190 | 5,250 | 600,500 |
| 2002/09/20 | 5,600 | 5,620 | 5,460 | 5,560 | 654,900 |
| 2002/09/19 | 5,890 | 5,900 | 5,580 | 5,630 | 1,210,600 |
| 2002/09/18 | 5,310 | 5,500 | 5,190 | 5,490 | 788,900 |
| 2002/09/17 | 5,380 | 5,530 | 5,350 | 5,510 | 701,500 |
| 2002/09/13 | 5,100 | 5,240 | 5,060 | 5,180 | 3,366,900 |
| 2002/09/12 | 5,360 | 5,480 | 5,290 | 5,400 | 487,500 |
| 2002/09/11 | 5,410 | 5,450 | 5,330 | 5,450 | 377,100 |
| 2002/09/10 | 5,450 | 5,490 | 5,250 | 5,340 | 550,500 |
| 2002/09/09 | 5,390 | 5,490 | 5,350 | 5,490 | 741,700 |
| 2002/09/06 | 5,130 | 5,190 | 5,050 | 5,190 | 582,500 |
| 2002/09/05 | 5,150 | 5,350 | 5,140 | 5,230 | 805,700 |
| 2002/09/04 | 5,180 | 5,180 | 5,000 | 5,070 | 659,000 |
| 2002/09/03 | 5,250 | 5,370 | 5,180 | 5,190 | 409,800 |
| 2002/09/02 | 5,360 | 5,370 | 5,240 | 5,350 | 318,000 |
| 2002/08/30 | 5,410 | 5,430 | 5,280 | 5,390 | 647,100 |
| 2002/08/29 | 5,500 | 5,510 | 5,320 | 5,420 | 762,200 |
| 2002/08/28 | 5,720 | 5,780 | 5,560 | 5,640 | 844,500 |
| 2002/08/27 | 5,800 | 5,880 | 5,710 | 5,710 | 555,400 |
| 2002/08/26 | 5,670 | 5,950 | 5,650 | 5,900 | 1,279,200 |
| 2002/08/23 | 5,450 | 5,800 | 5,390 | 5,570 | 1,491,700 |
| 2002/08/22 | 5,330 | 5,390 | 5,300 | 5,380 | 617,100 |
| 2002/08/21 | 5,240 | 5,370 | 5,240 | 5,350 | 589,200 |
| 2002/08/20 | 5,270 | 5,280 | 5,170 | 5,230 | 1,011,800 |
| 2002/08/19 | 5,360 | 5,410 | 5,180 | 5,260 | 619,900 |
| 2002/08/16 | 5,370 | 5,390 | 5,320 | 5,380 | 455,800 |
| 2002/08/15 | 5,360 | 5,380 | 5,330 | 5,350 | 410,200 |
| 2002/08/14 | 5,290 | 5,320 | 5,220 | 5,280 | 875,200 |
| 2002/08/13 | 5,190 | 5,230 | 5,140 | 5,190 | 523,800 |
| 2002/08/12 | 5,260 | 5,280 | 5,220 | 5,220 | 551,300 |
| 2002/08/09 | 5,250 | 5,380 | 5,250 | 5,360 | 1,014,900 |
| 2002/08/08 | 5,300 | 5,350 | 5,170 | 5,210 | 672,700 |
| 2002/08/07 | 5,340 | 5,360 | 5,250 | 5,300 | 1,067,200 |
| 2002/08/06 | 5,260 | 5,310 | 5,070 | 5,150 | 881,000 |
| 2002/08/05 | 5,300 | 5,470 | 5,270 | 5,300 | 685,100 |
| 2002/08/02 | 5,380 | 5,440 | 5,290 | 5,400 | 813,700 |
| 2002/08/01 | 5,450 | 5,560 | 5,360 | 5,410 | 1,856,400 |
| 2002/07/31 | 5,330 | 5,360 | 5,040 | 5,250 | 1,407,900 |
| 2002/07/30 | 5,190 | 5,380 | 5,130 | 5,340 | 750,400 |
| 2002/07/29 | 5,090 | 5,230 | 4,960 | 4,960 | 864,700 |
| 2002/07/26 | 5,160 | 5,200 | 4,990 | 5,090 | 776,500 |
| 2002/07/25 | 5,620 | 5,620 | 5,280 | 5,310 | 788,200 |
| 2002/07/24 | 5,590 | 5,690 | 5,430 | 5,450 | 778,200 |
| 2002/07/23 | 5,540 | 5,680 | 5,500 | 5,620 | 434,600 |
| 2002/07/22 | 5,520 | 5,780 | 5,520 | 5,640 | 560,400 |
| 2002/07/19 | 5,980 | 5,980 | 5,710 | 5,720 | 751,600 |
| 2002/07/18 | 5,810 | 6,200 | 5,780 | 6,200 | 745,300 |
| 2002/07/17 | 5,780 | 5,860 | 5,640 | 5,820 | 624,300 |
| 2002/07/16 | 5,770 | 5,980 | 5,770 | 5,800 | 522,600 |
| 2002/07/15 | 5,950 | 6,020 | 5,820 | 5,880 | 297,200 |
| 2002/07/12 | 6,110 | 6,120 | 6,000 | 6,030 | 854,200 |
| 2002/07/11 | 6,010 | 6,080 | 5,860 | 5,910 | 549,100 |
| 2002/07/10 | 6,300 | 6,400 | 6,160 | 6,190 | 558,800 |
| 2002/07/09 | 6,300 | 6,450 | 6,250 | 6,400 | 666,000 |
| 2002/07/08 | 6,400 | 6,410 | 6,210 | 6,210 | 861,800 |
| 2002/07/05 | 5,960 | 6,260 | 5,960 | 6,100 | 545,700 |
| 2002/07/04 | 6,150 | 6,150 | 5,910 | 5,940 | 721,400 |
| 2002/07/03 | 5,890 | 6,140 | 5,860 | 6,050 | 687,100 |
| 2002/07/02 | 5,700 | 6,040 | 5,610 | 6,040 | 630,200 |
| 2002/07/01 | 6,020 | 6,050 | 5,850 | 5,880 | 439,800 |
| 2002/06/28 | 5,830 | 6,030 | 5,800 | 6,020 | 617,600 |
| 2002/06/27 | 5,740 | 5,790 | 5,630 | 5,730 | 512,100 |
| 2002/06/26 | 5,650 | 5,750 | 5,500 | 5,540 | 949,100 |
| 2002/06/25 | 5,940 | 6,100 | 5,860 | 5,950 | 643,000 |
| 2002/06/24 | 5,540 | 5,920 | 5,510 | 5,890 | 498,100 |
| 2002/06/21 | 5,880 | 5,950 | 5,710 | 5,740 | 518,100 |
| 2002/06/20 | 5,930 | 6,100 | 5,840 | 6,060 | 713,100 |
| 2002/06/19 | 5,970 | 6,070 | 5,830 | 5,960 | 868,300 |
| 2002/06/18 | 6,000 | 6,070 | 5,940 | 6,000 | 542,000 |
| 2002/06/17 | 6,120 | 6,230 | 5,840 | 5,900 | 839,900 |
| 2002/06/14 | 6,260 | 6,270 | 6,050 | 6,140 | 2,360,300 |
| 2002/06/13 | 6,460 | 6,460 | 6,250 | 6,250 | 598,100 |
| 2002/06/12 | 6,480 | 6,530 | 6,240 | 6,420 | 494,900 |
| 2002/06/11 | 6,420 | 6,520 | 6,400 | 6,460 | 316,300 |
| 2002/06/10 | 6,550 | 6,550 | 6,360 | 6,440 | 276,600 |
| 2002/06/07 | 6,420 | 6,460 | 6,300 | 6,460 | 555,200 |
| 2002/06/06 | 6,560 | 6,680 | 6,510 | 6,560 | 631,000 |
| 2002/06/05 | 6,630 | 6,670 | 6,560 | 6,560 | 353,800 |
| 2002/06/04 | 6,760 | 6,780 | 6,540 | 6,550 | 521,500 |
| 2002/06/03 | 6,720 | 6,840 | 6,720 | 6,820 | 492,900 |
| 2002/05/31 | 6,770 | 6,970 | 6,420 | 6,420 | 1,003,000 |
| 2002/05/30 | 6,900 | 6,930 | 6,810 | 6,840 | 401,900 |
| 2002/05/29 | 6,950 | 6,980 | 6,920 | 6,940 | 428,800 |
| 2002/05/28 | 7,010 | 7,070 | 6,990 | 7,070 | 267,700 |
| 2002/05/27 | 6,930 | 7,150 | 6,930 | 7,110 | 489,200 |
| 2002/05/24 | 7,010 | 7,050 | 6,960 | 7,050 | 890,400 |
| 2002/05/23 | 7,380 | 7,380 | 7,210 | 7,270 | 357,200 |
| 2002/05/22 | 7,180 | 7,350 | 7,180 | 7,330 | 463,600 |
| 2002/05/21 | 7,360 | 7,370 | 7,240 | 7,280 | 409,300 |
| 2002/05/20 | 7,500 | 7,540 | 7,430 | 7,460 | 422,800 |
| 2002/05/17 | 7,400 | 7,500 | 7,350 | 7,450 | 523,100 |
| 2002/05/16 | 7,320 | 7,320 | 7,160 | 7,250 | 351,400 |
| 2002/05/15 | 7,280 | 7,360 | 7,190 | 7,320 | 870,300 |
| 2002/05/14 | 7,040 | 7,080 | 6,890 | 6,890 | 364,400 |
| 2002/05/13 | 7,010 | 7,050 | 6,870 | 6,940 | 344,600 |
| 2002/05/10 | 7,140 | 7,210 | 7,100 | 7,100 | 370,800 |
| 2002/05/09 | 7,370 | 7,370 | 7,240 | 7,240 | 567,100 |
| 2002/05/08 | 6,930 | 7,210 | 6,920 | 7,170 | 851,100 |
| 2002/05/07 | 7,130 | 7,160 | 6,840 | 6,840 | 885,800 |
| 2002/05/02 | 7,090 | 7,090 | 6,980 | 7,060 | 234,900 |
| 2002/05/01 | 7,100 | 7,110 | 6,980 | 7,030 | 425,300 |
| 2002/04/30 | 7,150 | 7,180 | 7,040 | 7,120 | 387,200 |
| 2002/04/26 | 7,130 | 7,170 | 7,020 | 7,090 | 506,100 |
| 2002/04/25 | 7,070 | 7,070 | 6,960 | 7,030 | 447,600 |
| 2002/04/24 | 7,030 | 7,070 | 6,920 | 6,970 | 423,100 |
| 2002/04/23 | 6,960 | 7,130 | 6,930 | 7,080 | 528,800 |
| 2002/04/22 | 6,890 | 7,150 | 6,860 | 7,060 | 854,000 |
| 2002/04/19 | 6,820 | 6,890 | 6,700 | 6,890 | 1,322,500 |
| 2002/04/18 | 7,200 | 7,300 | 7,070 | 7,120 | 465,700 |
| 2002/04/17 | 7,180 | 7,340 | 7,150 | 7,300 | 1,084,100 |
| 2002/04/16 | 6,840 | 7,010 | 6,790 | 6,970 | 678,300 |
| 2002/04/15 | 6,670 | 6,850 | 6,580 | 6,790 | 424,300 |
| 2002/04/12 | 6,600 | 6,780 | 6,570 | 6,570 | 963,100 |
| 2002/04/11 | 6,700 | 6,840 | 6,620 | 6,700 | 498,200 |
| 2002/04/10 | 6,460 | 6,840 | 6,460 | 6,600 | 888,300 |
| 2002/04/09 | 7,070 | 7,070 | 6,640 | 6,660 | 794,000 |
| 2002/04/08 | 7,000 | 7,180 | 6,950 | 7,000 | 604,100 |
| 2002/04/05 | 7,300 | 7,300 | 7,010 | 7,050 | 747,400 |
| 2002/04/04 | 7,220 | 7,470 | 7,220 | 7,290 | 1,025,300 |
| 2002/04/03 | 7,000 | 7,400 | 6,990 | 7,320 | 566,500 |
| 2002/04/02 | 7,140 | 7,250 | 7,070 | 7,180 | 326,400 |
| 2002/04/01 | 7,050 | 7,140 | 6,940 | 7,040 | 345,400 |
| 2002/03/29 | 7,200 | 7,300 | 6,950 | 6,950 | 439,800 |
| 2002/03/28 | 7,220 | 7,290 | 7,160 | 7,280 | 434,400 |
| 2002/03/27 | 7,080 | 7,390 | 7,060 | 7,310 | 612,800 |
| 2002/03/26 | 6,990 | 7,350 | 6,960 | 6,980 | 736,100 |
| 2002/03/25 | 7,230 | 7,280 | 6,990 | 7,100 | 878,800 |
| 2002/03/22 | 7,400 | 7,480 | 7,330 | 7,420 | 645,500 |
| 2002/03/20 | 7,660 | 7,690 | 7,550 | 7,650 | 703,200 |
| 2002/03/19 | 7,560 | 7,700 | 7,550 | 7,700 | 738,300 |
| 2002/03/18 | 7,700 | 7,750 | 7,520 | 7,530 | 903,400 |
| 2002/03/15 | 7,550 | 7,730 | 7,520 | 7,690 | 742,000 |
| 2002/03/14 | 7,360 | 7,480 | 7,200 | 7,480 | 1,150,600 |
| 2002/03/13 | 7,500 | 7,660 | 7,450 | 7,590 | 954,800 |
| 2002/03/12 | 7,730 | 7,750 | 7,460 | 7,600 | 1,080,200 |
| 2002/03/11 | 7,700 | 7,950 | 7,660 | 7,930 | 1,136,900 |
| 2002/03/08 | 7,400 | 7,800 | 7,280 | 7,610 | 3,065,200 |
| 2002/03/07 | 7,360 | 7,430 | 7,200 | 7,300 | 1,265,300 |
| 2002/03/06 | 7,510 | 7,740 | 7,190 | 7,220 | 1,925,300 |
| 2002/03/05 | 7,910 | 8,070 | 7,760 | 7,810 | 2,073,200 |
| 2002/03/04 | 7,080 | 7,900 | 7,060 | 7,900 | 1,424,600 |
| 2002/03/01 | 6,840 | 6,930 | 6,700 | 6,910 | 927,300 |
| 2002/02/28 | 6,730 | 6,960 | 6,650 | 6,840 | 1,130,400 |
| 2002/02/27 | 6,350 | 6,680 | 6,340 | 6,630 | 988,100 |
| 2002/02/26 | 6,520 | 6,600 | 6,330 | 6,350 | 891,100 |
| 2002/02/25 | 6,460 | 6,490 | 6,260 | 6,420 | 829,300 |
| 2002/02/22 | 6,230 | 6,560 | 6,200 | 6,450 | 1,088,300 |
| 2002/02/21 | 5,990 | 6,490 | 5,990 | 6,430 | 1,426,800 |
| 2002/02/20 | 5,800 | 5,990 | 5,800 | 5,840 | 905,300 |
| 2002/02/19 | 6,020 | 6,040 | 5,830 | 5,850 | 371,400 |
| 2002/02/18 | 5,920 | 6,010 | 5,850 | 5,980 | 354,900 |
| 2002/02/15 | 6,010 | 6,090 | 5,890 | 5,890 | 671,400 |
| 2002/02/14 | 5,820 | 6,150 | 5,820 | 6,040 | 1,437,300 |
| 2002/02/13 | 5,690 | 5,790 | 5,570 | 5,770 | 905,500 |
| 2002/02/12 | 5,520 | 5,690 | 5,430 | 5,640 | 1,010,900 |
| 2002/02/08 | 5,290 | 5,400 | 5,210 | 5,320 | 1,718,000 |
| 2002/02/07 | 5,290 | 5,370 | 5,230 | 5,290 | 653,900 |
| 2002/02/06 | 5,350 | 5,350 | 5,200 | 5,200 | 698,200 |
| 2002/02/05 | 5,330 | 5,500 | 5,320 | 5,360 | 847,200 |
| 2002/02/04 | 5,450 | 5,500 | 5,400 | 5,430 | 579,200 |
| 2002/02/01 | 5,650 | 5,650 | 5,500 | 5,550 | 632,600 |
| 2002/01/31 | 5,680 | 5,730 | 5,600 | 5,670 | 711,100 |
| 2002/01/30 | 5,510 | 5,590 | 5,450 | 5,590 | 768,400 |
| 2002/01/29 | 5,800 | 5,830 | 5,650 | 5,650 | 522,000 |
| 2002/01/28 | 5,890 | 5,950 | 5,770 | 5,800 | 1,057,400 |
| 2002/01/25 | 5,650 | 5,740 | 5,550 | 5,690 | 1,104,400 |
| 2002/01/24 | 5,630 | 5,730 | 5,440 | 5,470 | 1,094,100 |
| 2002/01/23 | 5,480 | 5,500 | 5,390 | 5,390 | 930,500 |
| 2002/01/22 | 5,580 | 5,590 | 5,450 | 5,460 | 754,900 |
| 2002/01/21 | 5,700 | 5,730 | 5,590 | 5,600 | 850,800 |
| 2002/01/18 | 5,770 | 5,810 | 5,680 | 5,770 | 797,600 |
| 2002/01/17 | 5,750 | 5,850 | 5,680 | 5,680 | 692,700 |
| 2002/01/16 | 5,820 | 5,880 | 5,700 | 5,810 | 878,400 |
| 2002/01/15 | 6,080 | 6,150 | 5,920 | 5,920 | 515,800 |
| 2002/01/11 | 6,230 | 6,270 | 6,080 | 6,190 | 1,321,200 |
| 2002/01/10 | 6,090 | 6,130 | 6,020 | 6,070 | 712,400 |
| 2002/01/09 | 6,110 | 6,130 | 5,890 | 5,970 | 571,600 |
| 2002/01/08 | 6,040 | 6,120 | 6,010 | 6,010 | 946,400 |
| 2002/01/07 | 6,120 | 6,310 | 6,120 | 6,140 | 1,578,700 |
| 2002/01/04 | 5,680 | 5,930 | 5,680 | 5,820 | 603,000 |