ジャパンインベストメントアドバイザー(7172)の株価時系列情報
ジャパンインベストメントアドバイザー(7172)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,140 | 3,190 | 3,100 | 3,155 | 109,800 |
| 2017/12/28 | 3,210 | 3,285 | 3,130 | 3,140 | 160,700 |
| 2017/12/27 | 3,220 | 3,285 | 3,190 | 3,200 | 140,400 |
| 2017/12/26 | 3,160 | 3,270 | 3,160 | 3,220 | 221,600 |
| 2017/12/25 | 3,215 | 3,305 | 3,120 | 3,155 | 340,500 |
| 2017/12/22 | 3,075 | 3,215 | 3,075 | 3,180 | 157,000 |
| 2017/12/21 | 3,020 | 3,090 | 2,999 | 3,080 | 174,700 |
| 2017/12/20 | 3,260 | 3,260 | 2,981 | 3,010 | 525,300 |
| 2017/12/19 | 3,185 | 3,270 | 3,160 | 3,260 | 257,000 |
| 2017/12/18 | 3,120 | 3,250 | 3,105 | 3,185 | 307,300 |
| 2017/12/15 | 3,075 | 3,090 | 2,973 | 3,050 | 142,000 |
| 2017/12/14 | 3,080 | 3,165 | 2,985 | 3,040 | 413,400 |
| 2017/12/13 | 2,984 | 3,100 | 2,977 | 3,080 | 383,900 |
| 2017/12/12 | 2,805 | 2,991 | 2,800 | 2,960 | 400,700 |
| 2017/12/11 | 2,795 | 2,798 | 2,758 | 2,798 | 66,800 |
| 2017/12/08 | 2,788 | 2,795 | 2,730 | 2,778 | 138,200 |
| 2017/12/07 | 2,610 | 2,772 | 2,610 | 2,760 | 314,100 |
| 2017/12/06 | 2,660 | 2,688 | 2,600 | 2,607 | 96,100 |
| 2017/12/05 | 2,659 | 2,679 | 2,585 | 2,645 | 135,100 |
| 2017/12/04 | 2,699 | 2,711 | 2,657 | 2,672 | 133,200 |
| 2017/12/01 | 2,711 | 2,720 | 2,670 | 2,700 | 159,400 |
| 2017/11/30 | 2,697 | 2,723 | 2,655 | 2,683 | 285,400 |
| 2017/11/29 | 2,665 | 2,742 | 2,641 | 2,705 | 212,600 |
| 2017/11/28 | 2,661 | 2,666 | 2,594 | 2,656 | 112,400 |
| 2017/11/27 | 2,693 | 2,710 | 2,641 | 2,660 | 122,900 |
| 2017/11/24 | 2,600 | 2,693 | 2,587 | 2,668 | 177,300 |
| 2017/11/22 | 2,587 | 2,617 | 2,567 | 2,590 | 93,800 |
| 2017/11/21 | 2,573 | 2,578 | 2,521 | 2,564 | 70,800 |
| 2017/11/20 | 2,542 | 2,590 | 2,534 | 2,552 | 120,600 |
| 2017/11/17 | 2,550 | 2,568 | 2,503 | 2,542 | 129,000 |
| 2017/11/16 | 2,450 | 2,534 | 2,441 | 2,517 | 143,300 |
| 2017/11/15 | 2,550 | 2,550 | 2,434 | 2,461 | 283,400 |
| 2017/11/14 | 2,578 | 2,596 | 2,521 | 2,523 | 163,600 |
| 2017/11/13 | 2,586 | 2,600 | 2,535 | 2,578 | 95,600 |
| 2017/11/10 | 2,510 | 2,584 | 2,503 | 2,584 | 167,300 |
| 2017/11/09 | 2,611 | 2,624 | 2,512 | 2,550 | 325,000 |
| 2017/11/08 | 2,631 | 2,635 | 2,594 | 2,613 | 94,200 |
| 2017/11/07 | 2,560 | 2,649 | 2,560 | 2,649 | 199,800 |
| 2017/11/06 | 2,678 | 2,682 | 2,552 | 2,573 | 493,900 |
| 2017/11/02 | 2,770 | 2,817 | 2,689 | 2,728 | 458,900 |
| 2017/11/01 | 2,739 | 2,759 | 2,700 | 2,754 | 239,100 |
| 2017/10/31 | 2,643 | 2,733 | 2,630 | 2,721 | 230,400 |
| 2017/10/30 | 2,551 | 2,663 | 2,530 | 2,661 | 299,100 |
| 2017/10/27 | 2,551 | 2,564 | 2,510 | 2,529 | 270,500 |
| 2017/10/26 | 2,578 | 2,599 | 2,545 | 2,550 | 123,500 |
| 2017/10/25 | 2,600 | 2,611 | 2,568 | 2,574 | 129,500 |
| 2017/10/24 | 2,630 | 2,630 | 2,556 | 2,592 | 137,100 |
| 2017/10/23 | 2,550 | 2,599 | 2,526 | 2,597 | 126,000 |
| 2017/10/20 | 2,556 | 2,569 | 2,533 | 2,534 | 65,100 |
| 2017/10/19 | 2,586 | 2,592 | 2,537 | 2,557 | 144,700 |
| 2017/10/18 | 2,530 | 2,587 | 2,520 | 2,576 | 154,100 |
| 2017/10/17 | 2,634 | 2,644 | 2,551 | 2,555 | 161,200 |
| 2017/10/16 | 2,603 | 2,635 | 2,591 | 2,599 | 85,300 |
| 2017/10/13 | 2,601 | 2,615 | 2,585 | 2,602 | 78,600 |
| 2017/10/12 | 2,602 | 2,649 | 2,602 | 2,622 | 58,700 |
| 2017/10/11 | 2,634 | 2,639 | 2,601 | 2,602 | 95,500 |
| 2017/10/10 | 2,650 | 2,693 | 2,628 | 2,631 | 81,500 |
| 2017/10/06 | 2,644 | 2,661 | 2,586 | 2,648 | 161,800 |
| 2017/10/05 | 2,700 | 2,721 | 2,642 | 2,644 | 155,800 |
| 2017/10/04 | 2,760 | 2,760 | 2,699 | 2,706 | 100,200 |
| 2017/10/03 | 2,715 | 2,757 | 2,682 | 2,732 | 213,900 |
| 2017/10/02 | 2,669 | 2,700 | 2,631 | 2,674 | 149,200 |
| 2017/09/29 | 2,672 | 2,684 | 2,625 | 2,661 | 108,400 |
| 2017/09/28 | 2,691 | 2,746 | 2,673 | 2,677 | 150,600 |
| 2017/09/27 | 2,675 | 2,730 | 2,673 | 2,675 | 114,600 |
| 2017/09/26 | 2,681 | 2,695 | 2,560 | 2,660 | 267,000 |
| 2017/09/25 | 2,713 | 2,742 | 2,680 | 2,684 | 98,500 |
| 2017/09/22 | 2,756 | 2,758 | 2,658 | 2,695 | 126,200 |
| 2017/09/21 | 2,745 | 2,778 | 2,724 | 2,755 | 80,200 |
| 2017/09/20 | 2,827 | 2,845 | 2,751 | 2,756 | 148,300 |
| 2017/09/19 | 2,813 | 2,873 | 2,799 | 2,848 | 193,700 |
| 2017/09/15 | 2,644 | 2,839 | 2,644 | 2,797 | 270,100 |
| 2017/09/14 | 2,689 | 2,715 | 2,637 | 2,657 | 125,000 |
| 2017/09/13 | 2,730 | 2,741 | 2,672 | 2,705 | 131,900 |
| 2017/09/12 | 2,710 | 2,735 | 2,658 | 2,699 | 91,700 |
| 2017/09/11 | 2,650 | 2,704 | 2,623 | 2,675 | 215,300 |
| 2017/09/08 | 2,618 | 2,618 | 2,540 | 2,615 | 165,300 |
| 2017/09/07 | 2,626 | 2,690 | 2,561 | 2,618 | 253,700 |
| 2017/09/06 | 2,523 | 2,667 | 2,522 | 2,586 | 288,300 |
| 2017/09/05 | 2,800 | 2,875 | 2,521 | 2,574 | 492,200 |
| 2017/09/04 | 2,797 | 2,809 | 2,715 | 2,792 | 279,400 |
| 2017/09/01 | 2,659 | 2,820 | 2,631 | 2,803 | 423,500 |
| 2017/08/31 | 2,620 | 2,620 | 2,566 | 2,620 | 99,400 |
| 2017/08/30 | 2,600 | 2,626 | 2,535 | 2,598 | 163,800 |
| 2017/08/29 | 2,600 | 2,669 | 2,535 | 2,568 | 213,600 |
| 2017/08/29 | 1 -> 2.00 分割 | ||||
| 2017/08/28 | 5,160 | 5,350 | 5,160 | 5,200 | 119,300 |
| 2017/08/25 | 5,400 | 5,450 | 5,220 | 5,290 | 149,100 |
| 2017/08/24 | 5,310 | 5,460 | 5,240 | 5,450 | 141,500 |
| 2017/08/23 | 5,300 | 5,390 | 5,230 | 5,310 | 174,100 |
| 2017/08/22 | 4,970 | 5,270 | 4,965 | 5,230 | 206,800 |
| 2017/08/21 | 5,120 | 5,140 | 4,965 | 4,975 | 134,200 |
| 2017/08/18 | 4,970 | 5,110 | 4,960 | 5,040 | 129,900 |
| 2017/08/17 | 5,050 | 5,140 | 4,985 | 5,070 | 196,700 |
| 2017/08/16 | 4,770 | 5,000 | 4,770 | 5,000 | 248,600 |
| 2017/08/15 | 4,590 | 4,770 | 4,580 | 4,770 | 132,400 |
| 2017/08/14 | 4,565 | 4,600 | 4,505 | 4,550 | 85,300 |
| 2017/08/10 | 4,705 | 4,780 | 4,600 | 4,625 | 101,400 |
| 2017/08/09 | 4,700 | 4,700 | 4,555 | 4,680 | 138,500 |
| 2017/08/08 | 4,680 | 4,710 | 4,625 | 4,710 | 100,100 |
| 2017/08/07 | 4,630 | 4,725 | 4,600 | 4,705 | 152,900 |
| 2017/08/04 | 4,500 | 4,635 | 4,460 | 4,595 | 217,900 |
| 2017/08/03 | 4,410 | 4,580 | 4,405 | 4,490 | 395,200 |
| 2017/08/02 | 4,300 | 4,350 | 4,275 | 4,310 | 114,900 |
| 2017/08/01 | 4,355 | 4,370 | 4,245 | 4,270 | 100,600 |
| 2017/07/31 | 4,265 | 4,355 | 4,205 | 4,335 | 188,900 |
| 2017/07/28 | 4,295 | 4,320 | 4,260 | 4,270 | 125,200 |
| 2017/07/27 | 4,375 | 4,375 | 4,290 | 4,310 | 157,900 |
| 2017/07/26 | 4,335 | 4,385 | 4,305 | 4,355 | 599,600 |
| 2017/07/25 | 4,290 | 4,315 | 4,275 | 4,290 | 99,000 |
| 2017/07/24 | 4,310 | 4,310 | 4,265 | 4,270 | 107,400 |
| 2017/07/21 | 4,400 | 4,400 | 4,315 | 4,315 | 142,600 |
| 2017/07/20 | 4,400 | 4,445 | 4,400 | 4,400 | 167,700 |
| 2017/07/19 | 4,405 | 4,475 | 4,380 | 4,385 | 401,400 |
| 2017/07/18 | 4,405 | 4,500 | 4,380 | 4,415 | 236,300 |
| 2017/07/14 | 4,490 | 4,535 | 4,385 | 4,405 | 119,700 |
| 2017/07/13 | 4,540 | 4,610 | 4,490 | 4,490 | 124,500 |
| 2017/07/12 | 4,380 | 4,590 | 4,375 | 4,470 | 199,100 |
| 2017/07/11 | 4,355 | 4,365 | 4,315 | 4,365 | 70,100 |
| 2017/07/10 | 4,290 | 4,375 | 4,290 | 4,345 | 116,500 |
| 2017/07/07 | 4,395 | 4,455 | 4,280 | 4,290 | 503,500 |
| 2017/07/06 | 4,570 | 4,620 | 4,505 | 4,525 | 47,700 |
| 2017/07/05 | 4,525 | 4,670 | 4,485 | 4,560 | 87,100 |
| 2017/07/04 | 4,770 | 4,880 | 4,445 | 4,515 | 300,500 |
| 2017/07/03 | 4,605 | 4,715 | 4,560 | 4,705 | 163,800 |
| 2017/06/30 | 4,325 | 4,540 | 4,310 | 4,540 | 98,300 |
| 2017/06/29 | 4,375 | 4,435 | 4,325 | 4,410 | 54,900 |
| 2017/06/28 | 4,510 | 4,545 | 4,320 | 4,320 | 162,000 |
| 2017/06/27 | 4,570 | 4,635 | 4,425 | 4,595 | 136,800 |
| 2017/06/26 | 4,495 | 4,620 | 4,480 | 4,570 | 134,600 |
| 2017/06/23 | 4,470 | 4,495 | 4,335 | 4,460 | 179,200 |
| 2017/06/22 | 4,355 | 4,530 | 4,305 | 4,330 | 225,400 |
| 2017/06/21 | 4,035 | 4,390 | 3,990 | 4,380 | 334,900 |
| 2017/06/20 | 4,030 | 4,035 | 3,970 | 3,990 | 67,000 |
| 2017/06/19 | 3,965 | 4,010 | 3,940 | 3,995 | 103,700 |
| 2017/06/16 | 3,935 | 3,990 | 3,900 | 3,910 | 53,600 |
| 2017/06/15 | 3,995 | 4,000 | 3,890 | 3,910 | 83,200 |
| 2017/06/14 | 3,980 | 4,020 | 3,960 | 4,015 | 41,400 |
| 2017/06/13 | 3,995 | 4,030 | 3,940 | 3,980 | 70,100 |
| 2017/06/12 | 3,970 | 4,070 | 3,925 | 4,030 | 180,900 |
| 2017/06/09 | 3,920 | 3,930 | 3,855 | 3,900 | 57,900 |
| 2017/06/08 | 3,915 | 3,965 | 3,875 | 3,900 | 66,200 |
| 2017/06/07 | 3,830 | 3,905 | 3,815 | 3,905 | 53,100 |
| 2017/06/06 | 3,915 | 3,915 | 3,815 | 3,825 | 65,100 |
| 2017/06/05 | 3,830 | 3,930 | 3,815 | 3,925 | 87,100 |
| 2017/06/02 | 3,835 | 3,850 | 3,775 | 3,810 | 85,500 |
| 2017/06/01 | 3,835 | 3,865 | 3,795 | 3,805 | 93,100 |
| 2017/05/31 | 3,865 | 3,875 | 3,800 | 3,855 | 51,500 |
| 2017/05/30 | 3,830 | 3,915 | 3,770 | 3,865 | 90,400 |
| 2017/05/29 | 3,925 | 3,925 | 3,815 | 3,815 | 95,700 |
| 2017/05/26 | 3,905 | 3,935 | 3,830 | 3,880 | 135,200 |
| 2017/05/25 | 4,105 | 4,140 | 3,915 | 3,925 | 149,100 |
| 2017/05/24 | 3,980 | 4,095 | 3,960 | 4,095 | 147,300 |
| 2017/05/23 | 3,975 | 4,020 | 3,940 | 3,940 | 80,700 |
| 2017/05/22 | 3,895 | 3,960 | 3,885 | 3,955 | 50,400 |
| 2017/05/19 | 3,965 | 3,995 | 3,840 | 3,875 | 116,900 |
| 2017/05/18 | 3,830 | 3,950 | 3,830 | 3,920 | 94,600 |
| 2017/05/17 | 4,025 | 4,060 | 3,925 | 3,950 | 73,100 |
| 2017/05/16 | 4,100 | 4,115 | 3,960 | 4,030 | 98,600 |
| 2017/05/15 | 3,920 | 4,090 | 3,880 | 4,090 | 158,400 |
| 2017/05/12 | 3,775 | 3,975 | 3,715 | 3,935 | 205,700 |
| 2017/05/11 | 3,835 | 3,845 | 3,680 | 3,725 | 172,300 |
| 2017/05/10 | 3,855 | 3,910 | 3,790 | 3,835 | 150,400 |
| 2017/05/09 | 4,035 | 4,055 | 3,790 | 3,825 | 313,200 |
| 2017/05/08 | 4,165 | 4,350 | 4,015 | 4,040 | 434,600 |
| 2017/05/02 | 4,040 | 4,195 | 4,030 | 4,140 | 204,900 |
| 2017/05/01 | 3,935 | 4,070 | 3,915 | 3,965 | 249,900 |
| 2017/04/28 | 3,895 | 3,920 | 3,830 | 3,860 | 60,000 |
| 2017/04/27 | 3,960 | 3,970 | 3,875 | 3,940 | 40,700 |
| 2017/04/26 | 3,980 | 4,025 | 3,920 | 3,935 | 73,500 |
| 2017/04/25 | 3,860 | 3,955 | 3,825 | 3,925 | 46,600 |
| 2017/04/24 | 3,965 | 3,965 | 3,805 | 3,805 | 57,500 |
| 2017/04/21 | 3,910 | 3,970 | 3,840 | 3,940 | 59,200 |
| 2017/04/20 | 3,925 | 3,955 | 3,885 | 3,900 | 41,600 |
| 2017/04/19 | 3,850 | 3,935 | 3,845 | 3,905 | 68,800 |
| 2017/04/18 | 3,995 | 4,015 | 3,860 | 3,885 | 97,100 |
| 2017/04/17 | 3,725 | 3,900 | 3,720 | 3,850 | 105,600 |
| 2017/04/14 | 3,680 | 3,850 | 3,660 | 3,680 | 92,800 |
| 2017/04/13 | 3,595 | 3,735 | 3,565 | 3,720 | 83,300 |
| 2017/04/12 | 3,700 | 3,740 | 3,500 | 3,625 | 256,100 |
| 2017/04/11 | 3,860 | 3,880 | 3,755 | 3,820 | 91,300 |
| 2017/04/10 | 3,940 | 4,050 | 3,840 | 3,855 | 86,000 |
| 2017/04/07 | 3,930 | 3,985 | 3,730 | 3,870 | 150,500 |
| 2017/04/06 | 3,950 | 4,075 | 3,755 | 3,885 | 149,600 |
| 2017/04/05 | 4,125 | 4,135 | 3,925 | 4,015 | 101,700 |
| 2017/04/04 | 4,180 | 4,195 | 3,865 | 4,100 | 167,300 |
| 2017/04/03 | 4,250 | 4,265 | 4,155 | 4,180 | 105,800 |
| 2017/03/31 | 4,425 | 4,470 | 4,320 | 4,320 | 86,100 |
| 2017/03/30 | 4,555 | 4,625 | 4,380 | 4,385 | 132,700 |
| 2017/03/29 | 4,385 | 4,565 | 4,355 | 4,510 | 163,100 |
| 2017/03/28 | 4,300 | 4,440 | 4,285 | 4,315 | 95,200 |
| 2017/03/27 | 4,390 | 4,400 | 4,270 | 4,300 | 55,200 |
| 2017/03/24 | 4,400 | 4,445 | 4,315 | 4,400 | 53,700 |
| 2017/03/23 | 4,260 | 4,430 | 4,230 | 4,400 | 116,900 |
| 2017/03/22 | 4,215 | 4,360 | 4,165 | 4,190 | 161,600 |
| 2017/03/21 | 4,455 | 4,460 | 4,340 | 4,350 | 125,400 |
| 2017/03/17 | 4,650 | 4,665 | 4,310 | 4,450 | 212,400 |
| 2017/03/16 | 4,465 | 4,610 | 4,430 | 4,580 | 130,400 |
| 2017/03/15 | 4,600 | 4,745 | 4,445 | 4,465 | 210,300 |
| 2017/03/14 | 4,710 | 4,810 | 4,600 | 4,660 | 127,500 |
| 2017/03/13 | 4,905 | 4,960 | 4,635 | 4,740 | 242,600 |
| 2017/03/10 | 4,760 | 4,910 | 4,725 | 4,880 | 270,300 |
| 2017/03/09 | 4,540 | 4,780 | 4,470 | 4,705 | 266,300 |
| 2017/03/08 | 4,370 | 4,650 | 4,335 | 4,560 | 381,200 |
| 2017/03/07 | 4,330 | 4,420 | 4,130 | 4,325 | 255,300 |
| 2017/03/06 | 4,155 | 4,285 | 4,005 | 4,265 | 196,600 |
| 2017/03/03 | 4,230 | 4,385 | 4,030 | 4,125 | 379,600 |
| 2017/03/02 | 4,045 | 4,175 | 3,940 | 4,175 | 282,200 |
| 2017/03/01 | 3,735 | 3,915 | 3,715 | 3,905 | 159,600 |
| 2017/02/28 | 3,800 | 3,865 | 3,735 | 3,760 | 92,500 |
| 2017/02/27 | 3,815 | 3,855 | 3,785 | 3,815 | 29,500 |
| 2017/02/24 | 3,845 | 3,880 | 3,815 | 3,855 | 34,400 |
| 2017/02/23 | 3,925 | 3,935 | 3,830 | 3,895 | 47,800 |
| 2017/02/22 | 3,980 | 3,980 | 3,910 | 3,955 | 47,600 |
| 2017/02/21 | 3,920 | 3,980 | 3,890 | 3,960 | 86,000 |
| 2017/02/20 | 3,790 | 3,930 | 3,765 | 3,880 | 168,600 |
| 2017/02/17 | 3,660 | 3,810 | 3,655 | 3,740 | 120,800 |
| 2017/02/16 | 3,520 | 3,720 | 3,515 | 3,660 | 183,000 |
| 2017/02/15 | 3,495 | 3,525 | 3,400 | 3,520 | 99,700 |
| 2017/02/14 | 3,570 | 3,635 | 3,405 | 3,455 | 168,200 |
| 2017/02/13 | 3,620 | 3,735 | 3,555 | 3,565 | 156,700 |
| 2017/02/10 | 3,550 | 3,610 | 3,465 | 3,570 | 111,600 |
| 2017/02/09 | 3,600 | 3,620 | 3,330 | 3,520 | 411,200 |
| 2017/02/08 | 3,670 | 3,755 | 3,605 | 3,750 | 108,400 |
| 2017/02/07 | 3,535 | 3,690 | 3,535 | 3,610 | 65,900 |
| 2017/02/06 | 3,555 | 3,610 | 3,510 | 3,555 | 50,500 |
| 2017/02/03 | 3,590 | 3,620 | 3,475 | 3,530 | 60,900 |
| 2017/02/02 | 3,660 | 3,665 | 3,530 | 3,530 | 64,800 |
| 2017/02/01 | 3,640 | 3,680 | 3,520 | 3,655 | 90,200 |
| 2017/01/31 | 3,715 | 3,745 | 3,610 | 3,680 | 79,800 |
| 2017/01/30 | 3,760 | 3,825 | 3,750 | 3,765 | 46,300 |
| 2017/01/27 | 3,880 | 3,880 | 3,740 | 3,750 | 51,400 |
| 2017/01/26 | 3,780 | 3,880 | 3,765 | 3,830 | 72,100 |
| 2017/01/25 | 3,740 | 3,770 | 3,705 | 3,735 | 48,800 |
| 2017/01/24 | 3,780 | 3,800 | 3,690 | 3,700 | 68,700 |
| 2017/01/23 | 3,835 | 3,890 | 3,750 | 3,800 | 87,200 |
| 2017/01/20 | 3,600 | 3,885 | 3,565 | 3,850 | 296,300 |
| 2017/01/19 | 3,900 | 3,950 | 3,820 | 3,880 | 66,800 |
| 2017/01/18 | 3,825 | 3,920 | 3,720 | 3,890 | 126,600 |
| 2017/01/17 | 4,000 | 4,135 | 3,890 | 3,910 | 232,100 |
| 2017/01/16 | 3,880 | 3,960 | 3,775 | 3,830 | 125,600 |
| 2017/01/13 | 3,805 | 3,890 | 3,740 | 3,820 | 90,500 |
| 2017/01/12 | 3,670 | 3,835 | 3,660 | 3,805 | 87,700 |
| 2017/01/11 | 3,640 | 3,805 | 3,635 | 3,690 | 72,900 |
| 2017/01/10 | 3,660 | 3,855 | 3,625 | 3,625 | 135,600 |
| 2017/01/06 | 3,730 | 3,745 | 3,605 | 3,605 | 87,700 |
| 2017/01/05 | 3,785 | 3,810 | 3,730 | 3,740 | 67,700 |
| 2017/01/04 | 3,660 | 3,910 | 3,650 | 3,830 | 213,500 |