三菱鉛筆(7976)の株価時系列情報
三菱鉛筆(7976)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 | 1,830 | 1,830 | 1,792 | 1,806 | 28,300 |
| 2006/12/28 | 1,830 | 1,840 | 1,800 | 1,820 | 42,500 |
| 2006/12/27 | 1,864 | 1,864 | 1,825 | 1,843 | 40,400 |
| 2006/12/26 | 1,784 | 1,838 | 1,782 | 1,834 | 62,200 |
| 2006/12/25 | 1,860 | 1,860 | 1,810 | 1,822 | 79,100 |
| 2006/12/22 | 1,890 | 1,890 | 1,850 | 1,866 | 92,300 |
| 2006/12/21 | 1,835 | 1,880 | 1,826 | 1,874 | 153,900 |
| 2006/12/20 | 1,757 | 1,825 | 1,749 | 1,820 | 193,800 |
| 2006/12/19 | 1,730 | 1,797 | 1,730 | 1,768 | 116,200 |
| 2006/12/18 | 1,800 | 1,806 | 1,740 | 1,785 | 114,100 |
| 2006/12/15 | 1,769 | 1,800 | 1,750 | 1,796 | 199,400 |
| 2006/12/14 | 1,831 | 1,831 | 1,783 | 1,799 | 228,200 |
| 2006/12/13 | 1,900 | 1,900 | 1,802 | 1,849 | 265,500 |
| 2006/12/12 | 1,910 | 1,915 | 1,890 | 1,900 | 119,700 |
| 2006/12/11 | 1,865 | 1,895 | 1,864 | 1,885 | 195,000 |
| 2006/12/08 | 1,824 | 1,872 | 1,816 | 1,859 | 155,900 |
| 2006/12/07 | 1,814 | 1,822 | 1,806 | 1,813 | 87,600 |
| 2006/12/06 | 1,790 | 1,809 | 1,766 | 1,806 | 126,300 |
| 2006/12/05 | 1,745 | 1,768 | 1,743 | 1,763 | 74,800 |
| 2006/12/04 | 1,742 | 1,750 | 1,731 | 1,736 | 57,300 |
| 2006/12/01 | 1,703 | 1,750 | 1,703 | 1,737 | 92,900 |
| 2006/11/30 | 1,704 | 1,710 | 1,683 | 1,707 | 85,000 |
| 2006/11/29 | 1,700 | 1,712 | 1,681 | 1,700 | 110,300 |
| 2006/11/28 | 1,657 | 1,698 | 1,655 | 1,685 | 93,700 |
| 2006/11/27 | 1,658 | 1,680 | 1,655 | 1,666 | 98,700 |
| 2006/11/24 | 1,640 | 1,699 | 1,638 | 1,688 | 153,400 |
| 2006/11/22 | 1,604 | 1,630 | 1,602 | 1,630 | 133,600 |
| 2006/11/21 | 1,627 | 1,629 | 1,587 | 1,603 | 101,500 |
| 2006/11/20 | 1,561 | 1,620 | 1,556 | 1,600 | 101,700 |
| 2006/11/17 | 1,608 | 1,619 | 1,591 | 1,591 | 85,200 |
| 2006/11/16 | 1,630 | 1,640 | 1,608 | 1,608 | 111,400 |
| 2006/11/15 | 1,600 | 1,617 | 1,596 | 1,616 | 110,400 |
| 2006/11/14 | 1,542 | 1,580 | 1,542 | 1,566 | 62,300 |
| 2006/11/13 | 1,528 | 1,549 | 1,515 | 1,542 | 73,100 |
| 2006/11/10 | 1,546 | 1,552 | 1,530 | 1,533 | 96,700 |
| 2006/11/09 | 1,500 | 1,549 | 1,500 | 1,545 | 62,800 |
| 2006/11/08 | 1,545 | 1,545 | 1,501 | 1,505 | 80,000 |
| 2006/11/07 | 1,549 | 1,555 | 1,526 | 1,534 | 74,200 |
| 2006/11/06 | 1,520 | 1,545 | 1,510 | 1,536 | 68,900 |
| 2006/11/02 | 1,491 | 1,514 | 1,488 | 1,512 | 83,400 |
| 2006/11/01 | 1,460 | 1,488 | 1,453 | 1,485 | 22,300 |
| 2006/10/31 | 1,480 | 1,484 | 1,462 | 1,462 | 30,400 |
| 2006/10/30 | 1,460 | 1,475 | 1,454 | 1,460 | 28,500 |
| 2006/10/27 | 1,460 | 1,489 | 1,451 | 1,476 | 48,700 |
| 2006/10/26 | 1,491 | 1,510 | 1,460 | 1,510 | 120,500 |
| 2006/10/25 | 1,460 | 1,470 | 1,450 | 1,467 | 31,300 |
| 2006/10/24 | 1,438 | 1,454 | 1,438 | 1,443 | 24,000 |
| 2006/10/23 | 1,439 | 1,449 | 1,429 | 1,438 | 26,000 |
| 2006/10/20 | 1,420 | 1,440 | 1,411 | 1,435 | 29,500 |
| 2006/10/19 | 1,416 | 1,425 | 1,400 | 1,405 | 19,200 |
| 2006/10/18 | 1,400 | 1,410 | 1,385 | 1,396 | 29,500 |
| 2006/10/17 | 1,404 | 1,429 | 1,397 | 1,408 | 14,300 |
| 2006/10/16 | 1,416 | 1,436 | 1,405 | 1,412 | 40,500 |
| 2006/10/13 | 1,383 | 1,405 | 1,380 | 1,382 | 48,000 |
| 2006/10/12 | 1,410 | 1,411 | 1,374 | 1,377 | 27,800 |
| 2006/10/11 | 1,421 | 1,433 | 1,391 | 1,393 | 38,100 |
| 2006/10/10 | 1,389 | 1,420 | 1,387 | 1,410 | 21,900 |
| 2006/10/06 | 1,425 | 1,444 | 1,386 | 1,393 | 53,200 |
| 2006/10/05 | 1,420 | 1,454 | 1,420 | 1,435 | 22,700 |
| 2006/10/04 | 1,435 | 1,467 | 1,411 | 1,415 | 26,200 |
| 2006/10/03 | 1,454 | 1,455 | 1,442 | 1,444 | 21,400 |
| 2006/10/02 | 1,435 | 1,460 | 1,435 | 1,453 | 37,400 |
| 2006/09/29 | 1,438 | 1,444 | 1,432 | 1,435 | 45,300 |
| 2006/09/28 | 1,392 | 1,434 | 1,385 | 1,429 | 80,100 |
| 2006/09/27 | 1,385 | 1,403 | 1,369 | 1,391 | 62,200 |
| 2006/09/26 | 1,375 | 1,385 | 1,353 | 1,357 | 46,800 |
| 2006/09/25 | 1,330 | 1,356 | 1,329 | 1,356 | 22,900 |
| 2006/09/22 | 1,331 | 1,339 | 1,327 | 1,330 | 28,200 |
| 2006/09/21 | 1,344 | 1,349 | 1,336 | 1,349 | 8,000 |
| 2006/09/20 | 1,351 | 1,351 | 1,334 | 1,341 | 16,100 |
| 2006/09/19 | 1,353 | 1,369 | 1,346 | 1,351 | 18,500 |
| 2006/09/15 | 1,342 | 1,342 | 1,327 | 1,333 | 24,000 |
| 2006/09/14 | 1,326 | 1,346 | 1,317 | 1,326 | 31,000 |
| 2006/09/13 | 1,336 | 1,356 | 1,316 | 1,322 | 48,500 |
| 2006/09/12 | 1,371 | 1,371 | 1,332 | 1,333 | 37,200 |
| 2006/09/11 | 1,351 | 1,370 | 1,351 | 1,351 | 17,000 |
| 2006/09/08 | 1,355 | 1,386 | 1,355 | 1,371 | 61,500 |
| 2006/09/07 | 1,365 | 1,374 | 1,350 | 1,360 | 16,800 |
| 2006/09/06 | 1,390 | 1,390 | 1,372 | 1,375 | 20,300 |
| 2006/09/05 | 1,389 | 1,394 | 1,378 | 1,393 | 22,100 |
| 2006/09/04 | 1,375 | 1,388 | 1,370 | 1,378 | 24,900 |
| 2006/09/01 | 1,341 | 1,365 | 1,341 | 1,361 | 17,900 |
| 2006/08/31 | 1,397 | 1,400 | 1,332 | 1,345 | 70,500 |
| 2006/08/30 | 1,389 | 1,392 | 1,380 | 1,388 | 10,100 |
| 2006/08/29 | 1,383 | 1,399 | 1,378 | 1,388 | 12,600 |
| 2006/08/28 | 1,403 | 1,403 | 1,358 | 1,372 | 35,800 |
| 2006/08/25 | 1,400 | 1,404 | 1,381 | 1,392 | 36,400 |
| 2006/08/24 | 1,404 | 1,404 | 1,380 | 1,395 | 25,100 |
| 2006/08/23 | 1,395 | 1,404 | 1,388 | 1,404 | 34,800 |
| 2006/08/22 | 1,386 | 1,398 | 1,371 | 1,395 | 42,700 |
| 2006/08/21 | 1,389 | 1,397 | 1,376 | 1,386 | 19,800 |
| 2006/08/18 | 1,379 | 1,400 | 1,370 | 1,399 | 32,200 |
| 2006/08/17 | 1,400 | 1,418 | 1,370 | 1,378 | 41,700 |
| 2006/08/16 | 1,372 | 1,400 | 1,366 | 1,400 | 39,800 |
| 2006/08/15 | 1,364 | 1,375 | 1,344 | 1,362 | 43,800 |
| 2006/08/14 | 1,320 | 1,348 | 1,318 | 1,344 | 28,400 |
| 2006/08/11 | 1,317 | 1,321 | 1,305 | 1,316 | 30,400 |
| 2006/08/10 | 1,273 | 1,308 | 1,252 | 1,297 | 83,200 |
| 2006/08/09 | 1,264 | 1,323 | 1,243 | 1,289 | 107,900 |
| 2006/08/08 | 1,258 | 1,264 | 1,256 | 1,264 | 13,500 |
| 2006/08/07 | 1,263 | 1,276 | 1,240 | 1,243 | 16,300 |
| 2006/08/04 | 1,280 | 1,280 | 1,260 | 1,262 | 15,400 |
| 2006/08/03 | 1,279 | 1,283 | 1,266 | 1,268 | 6,700 |
| 2006/08/02 | 1,261 | 1,275 | 1,253 | 1,273 | 15,500 |
| 2006/08/01 | 1,261 | 1,261 | 1,252 | 1,255 | 7,000 |
| 2006/07/31 | 1,288 | 1,288 | 1,250 | 1,254 | 20,200 |
| 2006/07/28 | 1,248 | 1,257 | 1,240 | 1,256 | 7,600 |
| 2006/07/27 | 1,225 | 1,239 | 1,218 | 1,239 | 9,900 |
| 2006/07/26 | 1,274 | 1,274 | 1,226 | 1,233 | 11,600 |
| 2006/07/25 | 1,236 | 1,255 | 1,231 | 1,236 | 9,000 |
| 2006/07/24 | 1,221 | 1,236 | 1,206 | 1,236 | 5,600 |
| 2006/07/21 | 1,241 | 1,253 | 1,237 | 1,241 | 9,700 |
| 2006/07/20 | 1,227 | 1,296 | 1,225 | 1,261 | 25,300 |
| 2006/07/19 | 1,236 | 1,238 | 1,220 | 1,222 | 17,500 |
| 2006/07/18 | 1,310 | 1,310 | 1,234 | 1,256 | 32,700 |
| 2006/07/14 | 1,299 | 1,303 | 1,277 | 1,293 | 26,400 |
| 2006/07/13 | 1,283 | 1,303 | 1,283 | 1,297 | 19,100 |
| 2006/07/12 | 1,310 | 1,310 | 1,288 | 1,303 | 21,200 |
| 2006/07/11 | 1,300 | 1,319 | 1,289 | 1,310 | 34,800 |
| 2006/07/10 | 1,294 | 1,325 | 1,286 | 1,320 | 42,200 |
| 2006/07/07 | 1,281 | 1,291 | 1,258 | 1,284 | 22,800 |
| 2006/07/06 | 1,261 | 1,274 | 1,255 | 1,266 | 24,900 |
| 2006/07/05 | 1,240 | 1,270 | 1,240 | 1,261 | 20,200 |
| 2006/07/04 | 1,259 | 1,270 | 1,236 | 1,266 | 17,200 |
| 2006/07/03 | 1,248 | 1,260 | 1,245 | 1,251 | 21,300 |
| 2006/06/30 | 1,236 | 1,250 | 1,230 | 1,241 | 27,300 |
| 2006/06/29 | 1,251 | 1,260 | 1,216 | 1,235 | 82,600 |
| 2006/06/28 | 1,270 | 1,286 | 1,247 | 1,247 | 32,400 |
| 2006/06/27 | 1,275 | 1,287 | 1,261 | 1,287 | 24,000 |
| 2006/06/26 | 1,280 | 1,280 | 1,255 | 1,259 | 17,600 |
| 2006/06/23 | 1,270 | 1,270 | 1,250 | 1,260 | 22,800 |
| 2006/06/22 | 1,230 | 1,290 | 1,230 | 1,270 | 33,300 |
| 2006/06/21 | 1,280 | 1,280 | 1,227 | 1,227 | 30,200 |
| 2006/06/20 | 1,252 | 1,268 | 1,245 | 1,245 | 14,900 |
| 2006/06/19 | 1,229 | 1,253 | 1,229 | 1,251 | 28,900 |
| 2006/06/16 | 1,211 | 1,238 | 1,211 | 1,222 | 33,000 |
| 2006/06/15 | 1,215 | 1,218 | 1,203 | 1,210 | 27,500 |
| 2006/06/14 | 1,156 | 1,200 | 1,156 | 1,194 | 38,000 |
| 2006/06/13 | 1,195 | 1,211 | 1,174 | 1,174 | 18,900 |
| 2006/06/12 | 1,180 | 1,219 | 1,180 | 1,215 | 54,200 |
| 2006/06/09 | 1,205 | 1,245 | 1,180 | 1,216 | 42,800 |
| 2006/06/08 | 1,291 | 1,291 | 1,221 | 1,225 | 18,700 |
| 2006/06/07 | 1,320 | 1,330 | 1,300 | 1,301 | 22,900 |
| 2006/06/06 | 1,307 | 1,330 | 1,300 | 1,305 | 8,700 |
| 2006/06/05 | 1,330 | 1,348 | 1,304 | 1,307 | 35,500 |
| 2006/06/02 | 1,326 | 1,340 | 1,304 | 1,317 | 21,700 |
| 2006/06/01 | 1,345 | 1,345 | 1,327 | 1,337 | 12,000 |
| 2006/05/31 | 1,329 | 1,357 | 1,320 | 1,340 | 46,200 |
| 2006/05/30 | 1,350 | 1,351 | 1,331 | 1,335 | 18,200 |
| 2006/05/29 | 1,349 | 1,349 | 1,320 | 1,330 | 19,000 |
| 2006/05/26 | 1,365 | 1,369 | 1,342 | 1,362 | 12,900 |
| 2006/05/25 | 1,323 | 1,335 | 1,317 | 1,325 | 17,900 |
| 2006/05/24 | 1,314 | 1,332 | 1,303 | 1,317 | 20,600 |
| 2006/05/23 | 1,329 | 1,373 | 1,327 | 1,334 | 16,500 |
| 2006/05/22 | 1,372 | 1,378 | 1,338 | 1,349 | 20,700 |
| 2006/05/19 | 1,350 | 1,384 | 1,333 | 1,382 | 12,900 |
| 2006/05/18 | 1,350 | 1,390 | 1,330 | 1,390 | 11,900 |
| 2006/05/17 | 1,384 | 1,414 | 1,363 | 1,396 | 22,100 |
| 2006/05/16 | 1,430 | 1,430 | 1,357 | 1,384 | 24,800 |
| 2006/05/15 | 1,444 | 1,457 | 1,423 | 1,430 | 35,900 |
| 2006/05/12 | 1,450 | 1,459 | 1,426 | 1,442 | 30,400 |
| 2006/05/11 | 1,451 | 1,468 | 1,450 | 1,456 | 22,700 |
| 2006/05/10 | 1,506 | 1,506 | 1,450 | 1,471 | 28,600 |
| 2006/05/09 | 1,505 | 1,513 | 1,490 | 1,502 | 51,300 |
| 2006/05/08 | 1,484 | 1,505 | 1,478 | 1,500 | 56,600 |
| 2006/05/02 | 1,473 | 1,493 | 1,465 | 1,473 | 26,600 |
| 2006/05/01 | 1,460 | 1,485 | 1,458 | 1,469 | 24,200 |
| 2006/04/28 | 1,458 | 1,470 | 1,441 | 1,462 | 49,100 |
| 2006/04/27 | 1,438 | 1,445 | 1,421 | 1,439 | 27,700 |
| 2006/04/26 | 1,445 | 1,445 | 1,420 | 1,428 | 9,600 |
| 2006/04/25 | 1,410 | 1,445 | 1,407 | 1,444 | 22,400 |
| 2006/04/24 | 1,468 | 1,468 | 1,403 | 1,409 | 34,300 |
| 2006/04/21 | 1,432 | 1,478 | 1,426 | 1,471 | 28,700 |
| 2006/04/20 | 1,451 | 1,460 | 1,420 | 1,431 | 26,500 |
| 2006/04/19 | 1,480 | 1,497 | 1,446 | 1,451 | 30,200 |
| 2006/04/18 | 1,443 | 1,479 | 1,443 | 1,474 | 19,100 |
| 2006/04/17 | 1,507 | 1,507 | 1,462 | 1,463 | 41,500 |
| 2006/04/14 | 1,491 | 1,492 | 1,471 | 1,485 | 22,100 |
| 2006/04/13 | 1,468 | 1,486 | 1,463 | 1,467 | 20,800 |
| 2006/04/12 | 1,514 | 1,515 | 1,460 | 1,461 | 26,700 |
| 2006/04/11 | 1,514 | 1,523 | 1,500 | 1,502 | 22,400 |
| 2006/04/10 | 1,530 | 1,530 | 1,513 | 1,513 | 25,500 |
| 2006/04/07 | 1,519 | 1,520 | 1,491 | 1,513 | 15,000 |
| 2006/04/06 | 1,500 | 1,514 | 1,491 | 1,510 | 19,000 |
| 2006/04/05 | 1,500 | 1,515 | 1,480 | 1,492 | 47,800 |
| 2006/04/04 | 1,496 | 1,502 | 1,474 | 1,497 | 50,800 |
| 2006/04/03 | 1,500 | 1,508 | 1,492 | 1,499 | 26,300 |
| 2006/03/31 | 1,500 | 1,520 | 1,500 | 1,500 | 56,600 |
| 2006/03/30 | 1,496 | 1,510 | 1,488 | 1,500 | 52,500 |
| 2006/03/29 | 1,517 | 1,517 | 1,483 | 1,490 | 45,900 |
| 2006/03/28 | 1,503 | 1,514 | 1,490 | 1,511 | 42,500 |
| 2006/03/27 | 1,490 | 1,521 | 1,479 | 1,483 | 81,100 |
| 2006/03/24 | 1,454 | 1,470 | 1,450 | 1,458 | 35,300 |
| 2006/03/23 | 1,450 | 1,457 | 1,441 | 1,450 | 18,400 |
| 2006/03/22 | 1,436 | 1,449 | 1,426 | 1,448 | 17,800 |
| 2006/03/20 | 1,450 | 1,461 | 1,435 | 1,450 | 50,700 |
| 2006/03/17 | 1,430 | 1,437 | 1,418 | 1,435 | 20,800 |
| 2006/03/16 | 1,420 | 1,435 | 1,413 | 1,417 | 14,500 |
| 2006/03/15 | 1,430 | 1,438 | 1,405 | 1,429 | 45,200 |
| 2006/03/14 | 1,437 | 1,440 | 1,415 | 1,420 | 33,100 |
| 2006/03/13 | 1,411 | 1,430 | 1,401 | 1,430 | 57,800 |
| 2006/03/10 | 1,383 | 1,404 | 1,383 | 1,392 | 43,900 |
| 2006/03/09 | 1,375 | 1,399 | 1,375 | 1,398 | 33,800 |
| 2006/03/08 | 1,380 | 1,393 | 1,375 | 1,377 | 33,400 |
| 2006/03/07 | 1,398 | 1,398 | 1,380 | 1,385 | 19,100 |
| 2006/03/06 | 1,399 | 1,399 | 1,358 | 1,378 | 26,300 |
| 2006/03/03 | 1,394 | 1,394 | 1,361 | 1,380 | 34,700 |
| 2006/03/02 | 1,400 | 1,410 | 1,374 | 1,374 | 21,400 |
| 2006/03/01 | 1,347 | 1,397 | 1,327 | 1,383 | 38,100 |
| 2006/02/28 | 1,414 | 1,414 | 1,377 | 1,393 | 33,500 |
| 2006/02/27 | 1,414 | 1,439 | 1,394 | 1,394 | 66,200 |
| 2006/02/24 | 1,416 | 1,416 | 1,391 | 1,412 | 39,900 |
| 2006/02/23 | 1,390 | 1,415 | 1,390 | 1,413 | 38,500 |
| 2006/02/22 | 1,415 | 1,416 | 1,385 | 1,400 | 62,000 |
| 2006/02/21 | 1,318 | 1,415 | 1,318 | 1,415 | 94,800 |
| 2006/02/20 | 1,380 | 1,381 | 1,300 | 1,300 | 59,300 |
| 2006/02/17 | 1,401 | 1,405 | 1,366 | 1,387 | 50,300 |
| 2006/02/16 | 1,368 | 1,409 | 1,368 | 1,400 | 51,700 |
| 2006/02/15 | 1,398 | 1,408 | 1,381 | 1,388 | 60,500 |
| 2006/02/14 | 1,374 | 1,390 | 1,350 | 1,381 | 81,900 |
| 2006/02/13 | 1,373 | 1,383 | 1,355 | 1,355 | 65,300 |
| 2006/02/10 | 1,381 | 1,386 | 1,365 | 1,370 | 39,800 |
| 2006/02/09 | 1,385 | 1,390 | 1,364 | 1,385 | 34,200 |
| 2006/02/08 | 1,380 | 1,396 | 1,350 | 1,373 | 51,900 |
| 2006/02/07 | 1,387 | 1,394 | 1,380 | 1,385 | 12,200 |
| 2006/02/06 | 1,399 | 1,399 | 1,361 | 1,390 | 25,800 |
| 2006/02/03 | 1,410 | 1,410 | 1,383 | 1,383 | 52,400 |
| 2006/02/02 | 1,389 | 1,410 | 1,377 | 1,396 | 154,500 |
| 2006/02/01 | 1,376 | 1,390 | 1,365 | 1,370 | 44,900 |
| 2006/01/31 | 1,363 | 1,395 | 1,351 | 1,375 | 74,800 |
| 2006/01/30 | 1,340 | 1,350 | 1,332 | 1,343 | 32,900 |
| 2006/01/27 | 1,325 | 1,338 | 1,320 | 1,337 | 21,800 |
| 2006/01/26 | 1,327 | 1,327 | 1,316 | 1,325 | 21,800 |
| 2006/01/25 | 1,301 | 1,310 | 1,295 | 1,303 | 19,500 |
| 2006/01/24 | 1,275 | 1,316 | 1,275 | 1,304 | 25,700 |
| 2006/01/23 | 1,250 | 1,300 | 1,250 | 1,274 | 31,700 |
| 2006/01/20 | 1,305 | 1,326 | 1,271 | 1,295 | 33,500 |
| 2006/01/19 | 1,210 | 1,355 | 1,210 | 1,304 | 43,500 |
| 2006/01/18 | 1,314 | 1,314 | 1,215 | 1,235 | 88,400 |
| 2006/01/17 | 1,342 | 1,353 | 1,310 | 1,323 | 54,400 |
| 2006/01/16 | 1,388 | 1,388 | 1,360 | 1,362 | 67,200 |
| 2006/01/13 | 1,370 | 1,380 | 1,365 | 1,371 | 65,700 |
| 2006/01/12 | 1,362 | 1,367 | 1,355 | 1,358 | 56,500 |
| 2006/01/11 | 1,355 | 1,362 | 1,353 | 1,362 | 52,200 |
| 2006/01/10 | 1,360 | 1,365 | 1,341 | 1,354 | 55,400 |
| 2006/01/06 | 1,323 | 1,347 | 1,322 | 1,336 | 55,600 |
| 2006/01/05 | 1,319 | 1,329 | 1,310 | 1,323 | 41,500 |
| 2006/01/04 | 1,315 | 1,330 | 1,312 | 1,319 | 31,900 |