エフ・シー・シー(7296)の株価時系列情報
エフ・シー・シー(7296)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 | 1,793 | 1,804 | 1,783 | 1,786 | 127,200 |
| 2012/12/27 | 1,750 | 1,808 | 1,742 | 1,779 | 219,200 |
| 2012/12/26 | 1,696 | 1,755 | 1,696 | 1,750 | 144,600 |
| 2012/12/25 | 1,713 | 1,745 | 1,696 | 1,696 | 130,200 |
| 2012/12/21 | 1,752 | 1,755 | 1,707 | 1,711 | 136,400 |
| 2012/12/20 | 1,759 | 1,770 | 1,732 | 1,740 | 243,100 |
| 2012/12/19 | 1,745 | 1,762 | 1,720 | 1,759 | 268,200 |
| 2012/12/18 | 1,700 | 1,725 | 1,692 | 1,723 | 199,800 |
| 2012/12/17 | 1,725 | 1,750 | 1,697 | 1,704 | 187,900 |
| 2012/12/14 | 1,655 | 1,693 | 1,644 | 1,677 | 411,400 |
| 2012/12/13 | 1,619 | 1,634 | 1,615 | 1,621 | 115,800 |
| 2012/12/12 | 1,605 | 1,613 | 1,590 | 1,596 | 58,700 |
| 2012/12/11 | 1,613 | 1,613 | 1,589 | 1,590 | 117,200 |
| 2012/12/10 | 1,630 | 1,630 | 1,601 | 1,613 | 151,400 |
| 2012/12/07 | 1,597 | 1,619 | 1,588 | 1,599 | 119,500 |
| 2012/12/06 | 1,590 | 1,599 | 1,586 | 1,597 | 118,700 |
| 2012/12/05 | 1,524 | 1,583 | 1,523 | 1,571 | 191,500 |
| 2012/12/04 | 1,556 | 1,556 | 1,525 | 1,548 | 137,900 |
| 2012/12/03 | 1,573 | 1,574 | 1,537 | 1,555 | 118,300 |
| 2012/11/30 | 1,577 | 1,579 | 1,543 | 1,562 | 116,900 |
| 2012/11/29 | 1,556 | 1,585 | 1,544 | 1,556 | 174,700 |
| 2012/11/28 | 1,556 | 1,566 | 1,522 | 1,530 | 125,200 |
| 2012/11/27 | 1,615 | 1,615 | 1,543 | 1,567 | 232,300 |
| 2012/11/26 | 1,620 | 1,642 | 1,615 | 1,623 | 133,200 |
| 2012/11/22 | 1,560 | 1,611 | 1,560 | 1,610 | 200,600 |
| 2012/11/21 | 1,516 | 1,540 | 1,512 | 1,540 | 138,400 |
| 2012/11/20 | 1,498 | 1,515 | 1,488 | 1,501 | 210,800 |
| 2012/11/19 | 1,472 | 1,488 | 1,457 | 1,480 | 141,600 |
| 2012/11/16 | 1,430 | 1,456 | 1,420 | 1,442 | 157,100 |
| 2012/11/15 | 1,383 | 1,431 | 1,382 | 1,423 | 142,400 |
| 2012/11/14 | 1,380 | 1,382 | 1,364 | 1,375 | 87,800 |
| 2012/11/13 | 1,394 | 1,401 | 1,375 | 1,391 | 64,000 |
| 2012/11/12 | 1,396 | 1,410 | 1,384 | 1,394 | 138,700 |
| 2012/11/09 | 1,390 | 1,406 | 1,369 | 1,396 | 161,500 |
| 2012/11/08 | 1,414 | 1,436 | 1,398 | 1,402 | 149,600 |
| 2012/11/07 | 1,463 | 1,463 | 1,412 | 1,428 | 182,100 |
| 2012/11/06 | 1,464 | 1,468 | 1,438 | 1,446 | 162,900 |
| 2012/11/05 | 1,472 | 1,480 | 1,457 | 1,464 | 163,400 |
| 2012/11/02 | 1,460 | 1,476 | 1,452 | 1,475 | 281,000 |
| 2012/11/01 | 1,436 | 1,458 | 1,414 | 1,455 | 269,600 |
| 2012/10/31 | 1,396 | 1,441 | 1,393 | 1,435 | 204,100 |
| 2012/10/30 | 1,372 | 1,434 | 1,366 | 1,404 | 238,100 |
| 2012/10/29 | 1,343 | 1,442 | 1,343 | 1,376 | 570,300 |
| 2012/10/26 | 1,355 | 1,370 | 1,327 | 1,342 | 211,100 |
| 2012/10/25 | 1,340 | 1,357 | 1,329 | 1,355 | 161,900 |
| 2012/10/24 | 1,332 | 1,359 | 1,332 | 1,345 | 119,700 |
| 2012/10/23 | 1,349 | 1,363 | 1,336 | 1,354 | 164,000 |
| 2012/10/22 | 1,325 | 1,357 | 1,325 | 1,347 | 76,200 |
| 2012/10/19 | 1,332 | 1,356 | 1,325 | 1,353 | 111,500 |
| 2012/10/18 | 1,312 | 1,340 | 1,310 | 1,339 | 138,000 |
| 2012/10/17 | 1,308 | 1,319 | 1,297 | 1,312 | 125,300 |
| 2012/10/16 | 1,287 | 1,299 | 1,275 | 1,296 | 108,700 |
| 2012/10/15 | 1,248 | 1,293 | 1,248 | 1,286 | 166,900 |
| 2012/10/12 | 1,239 | 1,259 | 1,236 | 1,248 | 112,800 |
| 2012/10/11 | 1,234 | 1,270 | 1,228 | 1,239 | 317,200 |
| 2012/10/10 | 1,249 | 1,249 | 1,222 | 1,233 | 167,700 |
| 2012/10/09 | 1,250 | 1,275 | 1,246 | 1,270 | 239,500 |
| 2012/10/05 | 1,275 | 1,277 | 1,253 | 1,263 | 211,100 |
| 2012/10/04 | 1,234 | 1,294 | 1,234 | 1,275 | 195,000 |
| 2012/10/03 | 1,239 | 1,244 | 1,215 | 1,231 | 221,200 |
| 2012/10/02 | 1,236 | 1,255 | 1,231 | 1,235 | 155,200 |
| 2012/10/01 | 1,250 | 1,250 | 1,225 | 1,239 | 133,000 |
| 2012/09/28 | 1,262 | 1,284 | 1,250 | 1,255 | 224,200 |
| 2012/09/27 | 1,262 | 1,270 | 1,244 | 1,261 | 154,700 |
| 2012/09/26 | 1,268 | 1,286 | 1,260 | 1,277 | 239,700 |
| 2012/09/25 | 1,282 | 1,306 | 1,276 | 1,306 | 392,000 |
| 2012/09/24 | 1,301 | 1,311 | 1,279 | 1,281 | 235,300 |
| 2012/09/21 | 1,307 | 1,323 | 1,300 | 1,300 | 119,000 |
| 2012/09/20 | 1,326 | 1,333 | 1,305 | 1,305 | 167,500 |
| 2012/09/19 | 1,320 | 1,337 | 1,307 | 1,326 | 95,400 |
| 2012/09/18 | 1,326 | 1,330 | 1,306 | 1,319 | 206,400 |
| 2012/09/14 | 1,339 | 1,344 | 1,322 | 1,327 | 154,000 |
| 2012/09/13 | 1,306 | 1,344 | 1,290 | 1,321 | 262,700 |
| 2012/09/12 | 1,280 | 1,312 | 1,272 | 1,310 | 212,200 |
| 2012/09/11 | 1,259 | 1,280 | 1,251 | 1,280 | 193,900 |
| 2012/09/10 | 1,260 | 1,280 | 1,244 | 1,272 | 192,400 |
| 2012/09/07 | 1,275 | 1,281 | 1,261 | 1,280 | 200,200 |
| 2012/09/06 | 1,205 | 1,253 | 1,196 | 1,250 | 184,900 |
| 2012/09/05 | 1,230 | 1,230 | 1,205 | 1,205 | 81,600 |
| 2012/09/04 | 1,231 | 1,235 | 1,215 | 1,230 | 122,600 |
| 2012/09/03 | 1,251 | 1,254 | 1,234 | 1,236 | 114,500 |
| 2012/08/31 | 1,290 | 1,290 | 1,253 | 1,255 | 270,900 |
| 2012/08/30 | 1,288 | 1,301 | 1,262 | 1,295 | 286,600 |
| 2012/08/29 | 1,272 | 1,288 | 1,259 | 1,285 | 199,600 |
| 2012/08/28 | 1,285 | 1,286 | 1,260 | 1,267 | 197,800 |
| 2012/08/27 | 1,287 | 1,287 | 1,272 | 1,280 | 162,700 |
| 2012/08/24 | 1,263 | 1,279 | 1,246 | 1,278 | 185,000 |
| 2012/08/23 | 1,231 | 1,285 | 1,225 | 1,282 | 180,900 |
| 2012/08/22 | 1,262 | 1,266 | 1,241 | 1,243 | 98,400 |
| 2012/08/21 | 1,272 | 1,276 | 1,256 | 1,262 | 134,800 |
| 2012/08/20 | 1,305 | 1,314 | 1,275 | 1,278 | 127,700 |
| 2012/08/17 | 1,268 | 1,296 | 1,268 | 1,294 | 179,300 |
| 2012/08/16 | 1,257 | 1,268 | 1,244 | 1,252 | 182,900 |
| 2012/08/15 | 1,268 | 1,268 | 1,238 | 1,257 | 90,400 |
| 2012/08/14 | 1,255 | 1,265 | 1,240 | 1,262 | 85,800 |
| 2012/08/13 | 1,260 | 1,264 | 1,246 | 1,253 | 53,400 |
| 2012/08/10 | 1,272 | 1,276 | 1,247 | 1,259 | 98,700 |
| 2012/08/09 | 1,261 | 1,274 | 1,249 | 1,272 | 121,100 |
| 2012/08/08 | 1,269 | 1,284 | 1,246 | 1,260 | 141,900 |
| 2012/08/07 | 1,204 | 1,251 | 1,204 | 1,247 | 187,600 |
| 2012/08/06 | 1,188 | 1,211 | 1,187 | 1,209 | 216,400 |
| 2012/08/03 | 1,169 | 1,169 | 1,147 | 1,158 | 130,800 |
| 2012/08/02 | 1,176 | 1,192 | 1,173 | 1,181 | 113,300 |
| 2012/08/01 | 1,210 | 1,210 | 1,169 | 1,175 | 188,900 |
| 2012/07/31 | 1,202 | 1,224 | 1,191 | 1,216 | 164,700 |
| 2012/07/30 | 1,219 | 1,229 | 1,190 | 1,199 | 203,300 |
| 2012/07/27 | 1,200 | 1,218 | 1,188 | 1,218 | 165,200 |
| 2012/07/26 | 1,171 | 1,173 | 1,145 | 1,168 | 151,800 |
| 2012/07/25 | 1,161 | 1,165 | 1,143 | 1,157 | 192,200 |
| 2012/07/24 | 1,188 | 1,203 | 1,177 | 1,182 | 82,200 |
| 2012/07/23 | 1,207 | 1,208 | 1,188 | 1,195 | 252,600 |
| 2012/07/20 | 1,227 | 1,230 | 1,204 | 1,207 | 112,300 |
| 2012/07/19 | 1,222 | 1,229 | 1,207 | 1,221 | 85,200 |
| 2012/07/18 | 1,228 | 1,229 | 1,199 | 1,204 | 303,800 |
| 2012/07/17 | 1,226 | 1,228 | 1,198 | 1,199 | 161,900 |
| 2012/07/13 | 1,215 | 1,232 | 1,215 | 1,223 | 98,500 |
| 2012/07/12 | 1,246 | 1,250 | 1,218 | 1,218 | 218,600 |
| 2012/07/11 | 1,262 | 1,270 | 1,242 | 1,248 | 207,000 |
| 2012/07/10 | 1,264 | 1,278 | 1,249 | 1,255 | 244,500 |
| 2012/07/09 | 1,300 | 1,306 | 1,260 | 1,263 | 255,900 |
| 2012/07/06 | 1,337 | 1,337 | 1,301 | 1,308 | 317,200 |
| 2012/07/05 | 1,337 | 1,344 | 1,325 | 1,333 | 255,600 |
| 2012/07/04 | 1,353 | 1,356 | 1,339 | 1,339 | 122,900 |
| 2012/07/03 | 1,336 | 1,350 | 1,331 | 1,341 | 219,900 |
| 2012/07/02 | 1,359 | 1,366 | 1,341 | 1,342 | 201,000 |
| 2012/06/29 | 1,324 | 1,349 | 1,311 | 1,330 | 432,800 |
| 2012/06/28 | 1,332 | 1,337 | 1,309 | 1,325 | 139,900 |
| 2012/06/27 | 1,331 | 1,331 | 1,292 | 1,306 | 193,000 |
| 2012/06/26 | 1,364 | 1,364 | 1,325 | 1,335 | 184,200 |
| 2012/06/25 | 1,372 | 1,378 | 1,361 | 1,364 | 183,000 |
| 2012/06/22 | 1,353 | 1,359 | 1,336 | 1,348 | 212,000 |
| 2012/06/21 | 1,340 | 1,370 | 1,332 | 1,367 | 250,900 |
| 2012/06/20 | 1,344 | 1,350 | 1,330 | 1,336 | 115,500 |
| 2012/06/19 | 1,344 | 1,346 | 1,323 | 1,328 | 185,500 |
| 2012/06/18 | 1,343 | 1,354 | 1,332 | 1,339 | 173,600 |
| 2012/06/15 | 1,326 | 1,333 | 1,307 | 1,319 | 117,900 |
| 2012/06/14 | 1,333 | 1,340 | 1,303 | 1,315 | 156,300 |
| 2012/06/13 | 1,350 | 1,363 | 1,333 | 1,338 | 73,800 |
| 2012/06/12 | 1,348 | 1,355 | 1,334 | 1,348 | 169,400 |
| 2012/06/11 | 1,356 | 1,370 | 1,352 | 1,365 | 170,300 |
| 2012/06/08 | 1,367 | 1,367 | 1,319 | 1,326 | 190,700 |
| 2012/06/07 | 1,372 | 1,377 | 1,353 | 1,367 | 199,400 |
| 2012/06/06 | 1,328 | 1,372 | 1,316 | 1,351 | 219,900 |
| 2012/06/05 | 1,286 | 1,316 | 1,270 | 1,314 | 349,000 |
| 2012/06/04 | 1,294 | 1,300 | 1,269 | 1,284 | 263,400 |
| 2012/06/01 | 1,371 | 1,381 | 1,309 | 1,324 | 352,700 |
| 2012/05/31 | 1,393 | 1,393 | 1,366 | 1,381 | 382,700 |
| 2012/05/30 | 1,413 | 1,426 | 1,400 | 1,420 | 190,800 |
| 2012/05/29 | 1,407 | 1,417 | 1,388 | 1,410 | 331,000 |
| 2012/05/28 | 1,428 | 1,434 | 1,401 | 1,416 | 190,200 |
| 2012/05/25 | 1,448 | 1,460 | 1,442 | 1,444 | 104,800 |
| 2012/05/24 | 1,461 | 1,472 | 1,428 | 1,446 | 143,000 |
| 2012/05/23 | 1,502 | 1,502 | 1,469 | 1,477 | 131,100 |
| 2012/05/22 | 1,490 | 1,507 | 1,483 | 1,502 | 134,200 |
| 2012/05/21 | 1,490 | 1,505 | 1,468 | 1,473 | 178,300 |
| 2012/05/18 | 1,516 | 1,517 | 1,468 | 1,490 | 260,600 |
| 2012/05/17 | 1,530 | 1,564 | 1,515 | 1,550 | 174,400 |
| 2012/05/16 | 1,560 | 1,560 | 1,509 | 1,528 | 194,800 |
| 2012/05/15 | 1,603 | 1,603 | 1,539 | 1,560 | 222,800 |
| 2012/05/14 | 1,627 | 1,637 | 1,592 | 1,605 | 248,400 |
| 2012/05/11 | 1,615 | 1,628 | 1,608 | 1,614 | 184,800 |
| 2012/05/10 | 1,609 | 1,628 | 1,591 | 1,619 | 249,900 |
| 2012/05/09 | 1,614 | 1,619 | 1,581 | 1,598 | 334,700 |
| 2012/05/08 | 1,620 | 1,630 | 1,598 | 1,617 | 267,200 |
| 2012/05/07 | 1,605 | 1,611 | 1,588 | 1,592 | 257,900 |
| 2012/05/02 | 1,627 | 1,672 | 1,611 | 1,660 | 397,000 |
| 2012/05/01 | 1,643 | 1,663 | 1,612 | 1,626 | 572,400 |
| 2012/04/27 | 1,666 | 1,690 | 1,613 | 1,637 | 663,000 |
| 2012/04/26 | 1,690 | 1,707 | 1,657 | 1,665 | 691,400 |
| 2012/04/25 | 1,767 | 1,769 | 1,736 | 1,755 | 210,200 |
| 2012/04/24 | 1,711 | 1,763 | 1,704 | 1,756 | 270,900 |
| 2012/04/23 | 1,732 | 1,760 | 1,719 | 1,746 | 150,700 |
| 2012/04/20 | 1,759 | 1,768 | 1,731 | 1,741 | 78,100 |
| 2012/04/19 | 1,747 | 1,771 | 1,731 | 1,751 | 218,800 |
| 2012/04/18 | 1,753 | 1,791 | 1,747 | 1,784 | 248,200 |
| 2012/04/17 | 1,765 | 1,773 | 1,701 | 1,714 | 227,700 |
| 2012/04/16 | 1,781 | 1,798 | 1,759 | 1,764 | 120,600 |
| 2012/04/13 | 1,827 | 1,827 | 1,786 | 1,794 | 200,300 |
| 2012/04/12 | 1,800 | 1,812 | 1,751 | 1,808 | 216,500 |
| 2012/04/11 | 1,725 | 1,794 | 1,713 | 1,780 | 379,200 |
| 2012/04/10 | 1,756 | 1,787 | 1,733 | 1,737 | 167,200 |
| 2012/04/09 | 1,751 | 1,777 | 1,743 | 1,756 | 115,200 |
| 2012/04/06 | 1,781 | 1,796 | 1,762 | 1,779 | 168,600 |
| 2012/04/05 | 1,787 | 1,820 | 1,766 | 1,806 | 152,500 |
| 2012/04/04 | 1,832 | 1,857 | 1,792 | 1,810 | 168,000 |
| 2012/04/03 | 1,867 | 1,867 | 1,831 | 1,833 | 111,400 |
| 2012/04/02 | 1,860 | 1,869 | 1,849 | 1,862 | 116,400 |
| 2012/03/30 | 1,853 | 1,861 | 1,832 | 1,849 | 116,800 |
| 2012/03/29 | 1,850 | 1,878 | 1,842 | 1,854 | 128,000 |
| 2012/03/28 | 1,830 | 1,868 | 1,828 | 1,858 | 158,900 |
| 2012/03/27 | 1,870 | 1,888 | 1,838 | 1,846 | 185,800 |
| 2012/03/26 | 1,814 | 1,840 | 1,810 | 1,832 | 78,600 |
| 2012/03/23 | 1,824 | 1,826 | 1,804 | 1,814 | 125,600 |
| 2012/03/22 | 1,822 | 1,863 | 1,821 | 1,842 | 143,300 |
| 2012/03/21 | 1,856 | 1,861 | 1,825 | 1,831 | 178,600 |
| 2012/03/19 | 1,862 | 1,865 | 1,838 | 1,856 | 244,300 |
| 2012/03/16 | 1,911 | 1,917 | 1,857 | 1,864 | 394,200 |
| 2012/03/15 | 1,872 | 1,912 | 1,867 | 1,904 | 267,100 |
| 2012/03/14 | 1,914 | 1,917 | 1,846 | 1,853 | 312,300 |
| 2012/03/13 | 1,895 | 1,913 | 1,871 | 1,877 | 229,300 |
| 2012/03/12 | 1,882 | 1,904 | 1,869 | 1,878 | 150,100 |
| 2012/03/09 | 1,854 | 1,891 | 1,852 | 1,878 | 163,600 |
| 2012/03/08 | 1,823 | 1,841 | 1,821 | 1,836 | 147,300 |
| 2012/03/07 | 1,810 | 1,825 | 1,801 | 1,810 | 331,300 |
| 2012/03/06 | 1,882 | 1,894 | 1,820 | 1,833 | 213,600 |
| 2012/03/05 | 1,887 | 1,896 | 1,872 | 1,881 | 64,000 |
| 2012/03/02 | 1,889 | 1,908 | 1,876 | 1,886 | 100,900 |
| 2012/03/01 | 1,921 | 1,927 | 1,844 | 1,862 | 149,700 |
| 2012/02/29 | 1,906 | 1,926 | 1,886 | 1,896 | 241,200 |
| 2012/02/28 | 1,891 | 1,917 | 1,881 | 1,905 | 161,000 |
| 2012/02/27 | 1,916 | 1,926 | 1,895 | 1,905 | 127,200 |
| 2012/02/24 | 1,900 | 1,900 | 1,871 | 1,891 | 165,700 |
| 2012/02/23 | 1,895 | 1,899 | 1,848 | 1,893 | 104,200 |
| 2012/02/22 | 1,861 | 1,898 | 1,846 | 1,895 | 143,900 |
| 2012/02/21 | 1,870 | 1,880 | 1,832 | 1,832 | 189,200 |
| 2012/02/20 | 1,874 | 1,898 | 1,859 | 1,867 | 121,200 |
| 2012/02/17 | 1,850 | 1,867 | 1,834 | 1,843 | 110,000 |
| 2012/02/16 | 1,820 | 1,849 | 1,803 | 1,811 | 218,300 |
| 2012/02/15 | 1,742 | 1,920 | 1,740 | 1,822 | 386,100 |
| 2012/02/14 | 1,711 | 1,743 | 1,711 | 1,733 | 95,900 |
| 2012/02/13 | 1,710 | 1,732 | 1,706 | 1,718 | 99,700 |
| 2012/02/10 | 1,731 | 1,731 | 1,687 | 1,708 | 188,800 |
| 2012/02/09 | 1,716 | 1,740 | 1,701 | 1,733 | 162,700 |
| 2012/02/08 | 1,717 | 1,727 | 1,692 | 1,716 | 255,600 |
| 2012/02/07 | 1,712 | 1,720 | 1,702 | 1,716 | 96,100 |
| 2012/02/06 | 1,720 | 1,741 | 1,719 | 1,730 | 177,000 |
| 2012/02/03 | 1,734 | 1,743 | 1,714 | 1,719 | 74,400 |
| 2012/02/02 | 1,699 | 1,753 | 1,695 | 1,734 | 167,600 |
| 2012/02/01 | 1,656 | 1,715 | 1,640 | 1,699 | 246,200 |
| 2012/01/31 | 1,622 | 1,640 | 1,594 | 1,616 | 117,300 |
| 2012/01/30 | 1,640 | 1,646 | 1,616 | 1,621 | 51,800 |
| 2012/01/27 | 1,636 | 1,663 | 1,626 | 1,642 | 74,800 |
| 2012/01/26 | 1,641 | 1,657 | 1,636 | 1,640 | 60,400 |
| 2012/01/25 | 1,621 | 1,659 | 1,621 | 1,652 | 85,600 |
| 2012/01/24 | 1,621 | 1,642 | 1,611 | 1,621 | 118,800 |
| 2012/01/23 | 1,623 | 1,637 | 1,617 | 1,626 | 64,900 |
| 2012/01/20 | 1,623 | 1,640 | 1,620 | 1,631 | 96,700 |
| 2012/01/19 | 1,587 | 1,621 | 1,587 | 1,609 | 84,100 |
| 2012/01/18 | 1,561 | 1,605 | 1,549 | 1,574 | 167,500 |
| 2012/01/17 | 1,577 | 1,580 | 1,560 | 1,561 | 87,800 |
| 2012/01/16 | 1,565 | 1,582 | 1,555 | 1,574 | 108,200 |
| 2012/01/13 | 1,561 | 1,595 | 1,558 | 1,580 | 75,100 |
| 2012/01/12 | 1,577 | 1,577 | 1,545 | 1,555 | 69,200 |
| 2012/01/11 | 1,582 | 1,590 | 1,567 | 1,581 | 72,600 |
| 2012/01/10 | 1,579 | 1,592 | 1,561 | 1,574 | 141,200 |
| 2012/01/06 | 1,580 | 1,580 | 1,561 | 1,562 | 80,000 |
| 2012/01/05 | 1,587 | 1,589 | 1,576 | 1,579 | 39,100 |
| 2012/01/04 | 1,583 | 1,592 | 1,560 | 1,589 | 100,000 |