菱洋エレクトロ(8068)の株価時系列情報
菱洋エレクトロ(8068)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,300 | 1,320 | 1,300 | 1,320 | 18,000 |
| 2000/12/28 | 1,330 | 1,331 | 1,311 | 1,320 | 31,000 |
| 2000/12/27 | 1,365 | 1,365 | 1,310 | 1,312 | 129,000 |
| 2000/12/26 | 1,360 | 1,373 | 1,360 | 1,366 | 43,000 |
| 2000/12/25 | 1,369 | 1,369 | 1,305 | 1,358 | 57,000 |
| 2000/12/22 | 1,298 | 1,298 | 1,268 | 1,269 | 52,000 |
| 2000/12/21 | 1,309 | 1,309 | 1,254 | 1,278 | 72,000 |
| 2000/12/20 | 1,330 | 1,330 | 1,310 | 1,321 | 84,000 |
| 2000/12/19 | 1,384 | 1,385 | 1,330 | 1,330 | 84,000 |
| 2000/12/18 | 1,405 | 1,405 | 1,388 | 1,388 | 23,000 |
| 2000/12/15 | 1,440 | 1,440 | 1,380 | 1,405 | 84,000 |
| 2000/12/14 | 1,458 | 1,460 | 1,439 | 1,440 | 56,000 |
| 2000/12/13 | 1,458 | 1,458 | 1,424 | 1,444 | 36,000 |
| 2000/12/12 | 1,445 | 1,460 | 1,445 | 1,456 | 47,000 |
| 2000/12/11 | 1,426 | 1,437 | 1,426 | 1,430 | 78,000 |
| 2000/12/08 | 1,424 | 1,424 | 1,403 | 1,406 | 44,000 |
| 2000/12/07 | 1,429 | 1,429 | 1,407 | 1,419 | 53,000 |
| 2000/12/06 | 1,441 | 1,458 | 1,430 | 1,431 | 107,000 |
| 2000/12/05 | 1,407 | 1,410 | 1,391 | 1,391 | 75,000 |
| 2000/12/04 | 1,406 | 1,416 | 1,392 | 1,401 | 68,000 |
| 2000/12/01 | 1,352 | 1,399 | 1,347 | 1,388 | 88,000 |
| 2000/11/30 | 1,361 | 1,382 | 1,349 | 1,374 | 82,000 |
| 2000/11/29 | 1,352 | 1,390 | 1,352 | 1,360 | 96,000 |
| 2000/11/28 | 1,360 | 1,370 | 1,340 | 1,350 | 363,000 |
| 2000/11/27 | 1,361 | 1,370 | 1,350 | 1,351 | 133,000 |
| 2000/11/24 | 1,360 | 1,389 | 1,350 | 1,374 | 67,000 |
| 2000/11/22 | 1,410 | 1,410 | 1,369 | 1,370 | 86,000 |
| 2000/11/21 | 1,420 | 1,420 | 1,383 | 1,390 | 34,000 |
| 2000/11/20 | 1,400 | 1,445 | 1,400 | 1,400 | 58,000 |
| 2000/11/17 | 1,410 | 1,410 | 1,400 | 1,400 | 55,000 |
| 2000/11/16 | 1,429 | 1,430 | 1,411 | 1,411 | 90,000 |
| 2000/11/15 | 1,453 | 1,475 | 1,450 | 1,459 | 76,000 |
| 2000/11/14 | 1,450 | 1,450 | 1,430 | 1,449 | 12,000 |
| 2000/11/13 | 1,471 | 1,471 | 1,448 | 1,450 | 35,000 |
| 2000/11/10 | 1,513 | 1,513 | 1,471 | 1,471 | 34,000 |
| 2000/11/09 | 1,542 | 1,542 | 1,499 | 1,520 | 57,000 |
| 2000/11/08 | 1,550 | 1,570 | 1,540 | 1,542 | 35,000 |
| 2000/11/07 | 1,559 | 1,580 | 1,545 | 1,545 | 38,000 |
| 2000/11/06 | 1,500 | 1,560 | 1,500 | 1,560 | 38,000 |
| 2000/11/02 | 1,510 | 1,515 | 1,500 | 1,500 | 37,000 |
| 2000/11/01 | 1,466 | 1,494 | 1,466 | 1,494 | 57,000 |
| 2000/10/31 | 1,455 | 1,470 | 1,422 | 1,426 | 82,000 |
| 2000/10/30 | 1,514 | 1,514 | 1,450 | 1,475 | 42,000 |
| 2000/10/27 | 1,488 | 1,514 | 1,488 | 1,510 | 141,000 |
| 2000/10/26 | 1,395 | 1,453 | 1,395 | 1,453 | 101,000 |
| 2000/10/25 | 1,450 | 1,450 | 1,420 | 1,435 | 88,000 |
| 2000/10/24 | 1,481 | 1,481 | 1,460 | 1,460 | 59,000 |
| 2000/10/23 | 1,539 | 1,539 | 1,481 | 1,481 | 64,000 |
| 2000/10/20 | 1,544 | 1,544 | 1,525 | 1,539 | 116,000 |
| 2000/10/19 | 1,469 | 1,469 | 1,450 | 1,454 | 134,000 |
| 2000/10/18 | 1,500 | 1,500 | 1,460 | 1,469 | 106,000 |
| 2000/10/17 | 1,600 | 1,600 | 1,500 | 1,527 | 47,000 |
| 2000/10/16 | 1,650 | 1,650 | 1,610 | 1,615 | 41,000 |
| 2000/10/13 | 1,583 | 1,583 | 1,560 | 1,567 | 53,000 |
| 2000/10/12 | 1,530 | 1,589 | 1,530 | 1,585 | 108,000 |
| 2000/10/11 | 1,570 | 1,599 | 1,560 | 1,560 | 108,000 |
| 2000/10/10 | 1,694 | 1,694 | 1,620 | 1,628 | 48,000 |
| 2000/10/06 | 1,710 | 1,740 | 1,705 | 1,705 | 47,000 |
| 2000/10/05 | 1,719 | 1,750 | 1,715 | 1,715 | 22,000 |
| 2000/10/04 | 1,699 | 1,721 | 1,699 | 1,719 | 64,000 |
| 2000/10/03 | 1,722 | 1,740 | 1,702 | 1,737 | 25,000 |
| 2000/10/02 | 1,700 | 1,750 | 1,680 | 1,749 | 65,000 |
| 2000/09/29 | 1,730 | 1,747 | 1,705 | 1,729 | 34,000 |
| 2000/09/28 | 1,731 | 1,760 | 1,700 | 1,700 | 21,000 |
| 2000/09/27 | 1,670 | 1,705 | 1,670 | 1,701 | 62,000 |
| 2000/09/26 | 1,769 | 1,770 | 1,700 | 1,706 | 48,000 |
| 2000/09/25 | 1,780 | 1,781 | 1,750 | 1,772 | 96,000 |
| 2000/09/22 | 1,790 | 1,809 | 1,780 | 1,797 | 26,000 |
| 2000/09/21 | 1,830 | 1,830 | 1,800 | 1,819 | 87,000 |
| 2000/09/20 | 1,800 | 1,830 | 1,800 | 1,810 | 108,000 |
| 2000/09/19 | 1,800 | 1,800 | 1,780 | 1,799 | 47,000 |
| 2000/09/18 | 1,818 | 1,818 | 1,785 | 1,800 | 53,000 |
| 2000/09/14 | 1,820 | 1,837 | 1,819 | 1,837 | 58,000 |
| 2000/09/13 | 1,830 | 1,830 | 1,772 | 1,794 | 55,000 |
| 2000/09/12 | 1,805 | 1,837 | 1,794 | 1,820 | 54,000 |
| 2000/09/11 | 1,836 | 1,836 | 1,800 | 1,803 | 63,000 |
| 2000/09/08 | 1,837 | 1,840 | 1,836 | 1,838 | 115,000 |
| 2000/09/07 | 1,824 | 1,838 | 1,824 | 1,837 | 60,000 |
| 2000/09/06 | 1,925 | 1,925 | 1,880 | 1,884 | 86,000 |
| 2000/09/05 | 1,936 | 1,945 | 1,925 | 1,928 | 66,000 |
| 2000/09/04 | 1,968 | 1,968 | 1,946 | 1,946 | 28,000 |
| 2000/09/01 | 2,000 | 2,000 | 1,965 | 1,982 | 50,000 |
| 2000/08/31 | 2,050 | 2,050 | 1,954 | 2,000 | 61,000 |
| 2000/08/30 | 2,120 | 2,120 | 2,055 | 2,085 | 207,000 |
| 2000/08/29 | 2,100 | 2,125 | 2,085 | 2,095 | 267,000 |
| 2000/08/28 | 2,060 | 2,100 | 2,045 | 2,085 | 191,000 |
| 2000/08/25 | 1,990 | 2,045 | 1,982 | 2,045 | 107,000 |
| 2000/08/24 | 2,050 | 2,050 | 1,980 | 1,990 | 191,000 |
| 2000/08/23 | 1,950 | 2,100 | 1,910 | 2,020 | 278,000 |
| 2000/08/22 | 1,969 | 1,969 | 1,920 | 1,945 | 77,000 |
| 2000/08/21 | 1,965 | 1,985 | 1,963 | 1,970 | 44,000 |
| 2000/08/18 | 1,998 | 1,998 | 1,965 | 1,970 | 69,000 |
| 2000/08/17 | 1,964 | 1,993 | 1,964 | 1,985 | 138,000 |
| 2000/08/16 | 1,930 | 1,951 | 1,920 | 1,940 | 50,000 |
| 2000/08/15 | 1,930 | 1,970 | 1,920 | 1,960 | 98,000 |
| 2000/08/14 | 1,870 | 1,950 | 1,870 | 1,929 | 55,000 |
| 2000/08/11 | 1,875 | 1,889 | 1,851 | 1,870 | 87,000 |
| 2000/08/10 | 1,838 | 1,899 | 1,810 | 1,879 | 91,000 |
| 2000/08/09 | 1,769 | 1,795 | 1,725 | 1,768 | 56,000 |
| 2000/08/08 | 1,738 | 1,780 | 1,738 | 1,767 | 82,000 |
| 2000/08/07 | 1,760 | 1,760 | 1,724 | 1,728 | 59,000 |
| 2000/08/04 | 1,700 | 1,700 | 1,670 | 1,670 | 84,000 |
| 2000/08/03 | 1,715 | 1,715 | 1,673 | 1,673 | 39,000 |
| 2000/08/02 | 1,749 | 1,749 | 1,709 | 1,716 | 44,000 |
| 2000/08/01 | 1,691 | 1,742 | 1,689 | 1,722 | 71,000 |
| 2000/07/31 | 1,600 | 1,665 | 1,581 | 1,630 | 106,000 |
| 2000/07/28 | 1,760 | 1,760 | 1,650 | 1,662 | 145,000 |
| 2000/07/27 | 1,780 | 1,795 | 1,770 | 1,770 | 54,000 |
| 2000/07/26 | 1,831 | 1,881 | 1,830 | 1,830 | 45,000 |
| 2000/07/25 | 1,760 | 1,828 | 1,760 | 1,820 | 121,000 |
| 2000/07/24 | 1,925 | 1,925 | 1,880 | 1,880 | 66,000 |
| 2000/07/21 | 1,970 | 1,990 | 1,970 | 1,970 | 75,000 |
| 2000/07/19 | 1,900 | 1,940 | 1,900 | 1,940 | 94,000 |
| 2000/07/18 | 2,000 | 2,050 | 1,924 | 1,950 | 152,000 |
| 2000/07/17 | 2,065 | 2,065 | 2,000 | 2,000 | 150,000 |
| 2000/07/14 | 2,095 | 2,100 | 2,055 | 2,065 | 99,000 |
| 2000/07/13 | 2,115 | 2,120 | 2,050 | 2,055 | 121,000 |
| 2000/07/12 | 2,130 | 2,130 | 2,065 | 2,100 | 70,000 |
| 2000/07/11 | 2,070 | 2,140 | 2,070 | 2,115 | 111,000 |
| 2000/07/10 | 2,150 | 2,150 | 2,040 | 2,065 | 86,000 |
| 2000/07/07 | 2,125 | 2,150 | 2,100 | 2,130 | 128,000 |
| 2000/07/06 | 2,110 | 2,130 | 2,080 | 2,080 | 145,000 |
| 2000/07/05 | 2,065 | 2,200 | 2,050 | 2,190 | 198,000 |
| 2000/07/04 | 2,105 | 2,110 | 2,050 | 2,085 | 94,000 |
| 2000/07/03 | 2,180 | 2,180 | 2,105 | 2,130 | 202,000 |
| 2000/06/30 | 2,050 | 2,150 | 2,000 | 2,120 | 670,000 |
| 2000/06/29 | 1,900 | 1,980 | 1,891 | 1,980 | 274,000 |
| 2000/06/28 | 1,831 | 1,881 | 1,830 | 1,881 | 96,000 |
| 2000/06/27 | 1,801 | 1,839 | 1,801 | 1,828 | 34,000 |
| 2000/06/26 | 1,855 | 1,855 | 1,802 | 1,812 | 60,000 |
| 2000/06/23 | 1,853 | 1,882 | 1,850 | 1,855 | 91,000 |
| 2000/06/22 | 1,911 | 1,920 | 1,902 | 1,911 | 148,000 |
| 2000/06/21 | 1,899 | 1,900 | 1,870 | 1,900 | 46,000 |
| 2000/06/20 | 1,910 | 1,920 | 1,900 | 1,900 | 143,000 |
| 2000/06/19 | 1,885 | 1,900 | 1,880 | 1,900 | 83,000 |
| 2000/06/16 | 1,800 | 1,890 | 1,800 | 1,855 | 80,000 |
| 2000/06/15 | 1,860 | 1,891 | 1,790 | 1,796 | 42,000 |
| 2000/06/14 | 1,909 | 1,920 | 1,870 | 1,870 | 174,000 |
| 2000/06/13 | 1,858 | 1,919 | 1,858 | 1,910 | 93,000 |
| 2000/06/12 | 1,910 | 1,910 | 1,880 | 1,888 | 74,000 |
| 2000/06/09 | 1,870 | 1,900 | 1,869 | 1,900 | 157,000 |
| 2000/06/08 | 1,921 | 1,930 | 1,857 | 1,870 | 79,000 |
| 2000/06/07 | 1,870 | 1,944 | 1,862 | 1,915 | 286,000 |
| 2000/06/06 | 1,870 | 1,870 | 1,820 | 1,840 | 110,000 |
| 2000/06/05 | 1,915 | 1,915 | 1,880 | 1,881 | 188,000 |
| 2000/06/02 | 1,900 | 1,920 | 1,860 | 1,860 | 295,000 |
| 2000/06/01 | 1,820 | 1,880 | 1,820 | 1,879 | 309,000 |
| 2000/05/31 | 1,850 | 1,869 | 1,825 | 1,855 | 616,000 |
| 2000/05/30 | 1,781 | 1,830 | 1,750 | 1,750 | 545,000 |
| 2000/05/29 | 1,623 | 1,740 | 1,595 | 1,714 | 232,000 |
| 2000/05/26 | 1,584 | 1,613 | 1,584 | 1,593 | 25,000 |
| 2000/05/25 | 1,632 | 1,660 | 1,584 | 1,584 | 105,000 |
| 2000/05/24 | 1,579 | 1,599 | 1,570 | 1,572 | 53,000 |
| 2000/05/23 | 1,569 | 1,625 | 1,569 | 1,590 | 53,000 |
| 2000/05/22 | 1,594 | 1,610 | 1,580 | 1,585 | 58,000 |
| 2000/05/19 | 1,653 | 1,694 | 1,610 | 1,684 | 97,000 |
| 2000/05/18 | 1,670 | 1,679 | 1,627 | 1,653 | 84,000 |
| 2000/05/17 | 1,680 | 1,740 | 1,670 | 1,730 | 438,000 |
| 2000/05/16 | 1,579 | 1,677 | 1,579 | 1,669 | 234,000 |
| 2000/05/15 | 1,580 | 1,609 | 1,550 | 1,609 | 85,000 |
| 2000/05/12 | 1,551 | 1,610 | 1,551 | 1,610 | 67,000 |
| 2000/05/11 | 1,578 | 1,578 | 1,550 | 1,555 | 84,000 |
| 2000/05/10 | 1,615 | 1,615 | 1,581 | 1,608 | 115,000 |
| 2000/05/09 | 1,599 | 1,620 | 1,590 | 1,620 | 161,000 |
| 2000/05/08 | 1,600 | 1,615 | 1,592 | 1,601 | 175,000 |
| 2000/05/02 | 1,549 | 1,574 | 1,540 | 1,571 | 175,000 |
| 2000/05/01 | 1,490 | 1,529 | 1,490 | 1,529 | 64,000 |
| 2000/04/28 | 1,482 | 1,494 | 1,460 | 1,460 | 30,000 |
| 2000/04/27 | 1,472 | 1,482 | 1,450 | 1,482 | 28,000 |
| 2000/04/26 | 1,491 | 1,508 | 1,470 | 1,470 | 54,000 |
| 2000/04/25 | 1,492 | 1,528 | 1,489 | 1,489 | 34,000 |
| 2000/04/24 | 1,529 | 1,530 | 1,480 | 1,481 | 46,000 |
| 2000/04/21 | 1,490 | 1,540 | 1,490 | 1,501 | 91,000 |
| 2000/04/20 | 1,430 | 1,490 | 1,430 | 1,490 | 64,000 |
| 2000/04/19 | 1,440 | 1,450 | 1,402 | 1,430 | 97,000 |
| 2000/04/18 | 1,455 | 1,455 | 1,380 | 1,380 | 69,000 |
| 2000/04/17 | 1,316 | 1,387 | 1,316 | 1,380 | 110,000 |
| 2000/04/14 | 1,523 | 1,523 | 1,493 | 1,496 | 51,000 |
| 2000/04/13 | 1,549 | 1,550 | 1,511 | 1,540 | 77,000 |
| 2000/04/12 | 1,586 | 1,595 | 1,555 | 1,579 | 81,000 |
| 2000/04/11 | 1,584 | 1,590 | 1,555 | 1,570 | 40,000 |
| 2000/04/10 | 1,550 | 1,620 | 1,550 | 1,585 | 131,000 |
| 2000/04/07 | 1,530 | 1,530 | 1,510 | 1,530 | 54,000 |
| 2000/04/06 | 1,520 | 1,520 | 1,504 | 1,510 | 43,000 |
| 2000/04/05 | 1,531 | 1,531 | 1,500 | 1,530 | 87,000 |
| 2000/04/04 | 1,550 | 1,550 | 1,501 | 1,501 | 45,000 |
| 2000/04/03 | 1,573 | 1,573 | 1,520 | 1,550 | 65,000 |
| 2000/03/31 | 1,589 | 1,590 | 1,550 | 1,550 | 78,000 |
| 2000/03/30 | 1,578 | 1,600 | 1,578 | 1,594 | 95,000 |
| 2000/03/29 | 1,542 | 1,575 | 1,542 | 1,575 | 44,000 |
| 2000/03/28 | 1,520 | 1,549 | 1,511 | 1,540 | 26,000 |
| 2000/03/27 | 1,550 | 1,560 | 1,498 | 1,517 | 94,000 |
| 2000/03/24 | 1,566 | 1,566 | 1,510 | 1,520 | 61,000 |
| 2000/03/23 | 1,530 | 1,566 | 1,516 | 1,566 | 74,000 |
| 2000/03/22 | 1,592 | 1,610 | 1,560 | 1,560 | 115,000 |
| 2000/03/21 | 1,600 | 1,620 | 1,580 | 1,590 | 222,000 |
| 2000/03/17 | 1,578 | 1,578 | 1,520 | 1,540 | 245,000 |
| 2000/03/16 | 1,400 | 1,479 | 1,400 | 1,458 | 124,000 |
| 2000/03/15 | 1,360 | 1,378 | 1,355 | 1,369 | 175,000 |
| 2000/03/14 | 1,360 | 1,371 | 1,356 | 1,362 | 92,000 |
| 2000/03/13 | 1,487 | 1,488 | 1,350 | 1,394 | 99,000 |
| 2000/03/10 | 1,468 | 1,500 | 1,468 | 1,487 | 123,000 |
| 2000/03/09 | 1,521 | 1,530 | 1,480 | 1,488 | 141,000 |
| 2000/03/08 | 1,519 | 1,534 | 1,511 | 1,519 | 99,000 |
| 2000/03/07 | 1,590 | 1,590 | 1,510 | 1,565 | 134,000 |
| 2000/03/06 | 1,590 | 1,660 | 1,570 | 1,608 | 484,000 |
| 2000/03/03 | 1,500 | 1,540 | 1,486 | 1,500 | 275,000 |
| 2000/03/02 | 1,414 | 1,460 | 1,410 | 1,460 | 123,000 |
| 2000/03/01 | 1,441 | 1,452 | 1,356 | 1,400 | 123,000 |
| 2000/02/29 | 1,429 | 1,448 | 1,428 | 1,431 | 40,000 |
| 2000/02/28 | 1,430 | 1,487 | 1,430 | 1,430 | 83,000 |
| 2000/02/25 | 1,380 | 1,450 | 1,372 | 1,450 | 62,000 |
| 2000/02/24 | 1,370 | 1,370 | 1,335 | 1,355 | 69,000 |
| 2000/02/23 | 1,350 | 1,350 | 1,320 | 1,320 | 51,000 |
| 2000/02/22 | 1,356 | 1,376 | 1,340 | 1,350 | 62,000 |
| 2000/02/21 | 1,430 | 1,430 | 1,350 | 1,350 | 142,000 |
| 2000/02/18 | 1,394 | 1,400 | 1,370 | 1,390 | 178,000 |
| 2000/02/17 | 1,413 | 1,417 | 1,396 | 1,402 | 69,000 |
| 2000/02/16 | 1,422 | 1,440 | 1,405 | 1,410 | 105,000 |
| 2000/02/15 | 1,411 | 1,471 | 1,399 | 1,401 | 92,000 |
| 2000/02/14 | 1,430 | 1,444 | 1,410 | 1,411 | 69,000 |
| 2000/02/10 | 1,480 | 1,490 | 1,400 | 1,410 | 71,000 |
| 2000/02/09 | 1,450 | 1,480 | 1,450 | 1,479 | 112,000 |
| 2000/02/08 | 1,436 | 1,440 | 1,387 | 1,417 | 103,000 |
| 2000/02/07 | 1,461 | 1,480 | 1,431 | 1,460 | 51,000 |
| 2000/02/04 | 1,479 | 1,479 | 1,461 | 1,466 | 25,000 |
| 2000/02/03 | 1,480 | 1,480 | 1,470 | 1,480 | 42,000 |
| 2000/02/02 | 1,460 | 1,471 | 1,450 | 1,470 | 90,000 |
| 2000/02/01 | 1,470 | 1,470 | 1,450 | 1,454 | 74,000 |
| 2000/01/31 | 1,475 | 1,480 | 1,470 | 1,470 | 51,000 |
| 2000/01/28 | 1,490 | 1,506 | 1,488 | 1,505 | 98,000 |
| 2000/01/27 | 1,513 | 1,539 | 1,480 | 1,495 | 66,000 |
| 2000/01/26 | 1,495 | 1,513 | 1,491 | 1,513 | 38,000 |
| 2000/01/25 | 1,480 | 1,502 | 1,480 | 1,500 | 46,000 |
| 2000/01/24 | 1,459 | 1,470 | 1,451 | 1,470 | 20,000 |
| 2000/01/21 | 1,445 | 1,460 | 1,445 | 1,451 | 15,000 |
| 2000/01/20 | 1,450 | 1,475 | 1,450 | 1,465 | 79,000 |
| 2000/01/19 | 1,500 | 1,500 | 1,450 | 1,454 | 49,000 |
| 2000/01/18 | 1,501 | 1,510 | 1,500 | 1,505 | 40,000 |
| 2000/01/17 | 1,451 | 1,480 | 1,451 | 1,480 | 48,000 |
| 2000/01/14 | 1,431 | 1,490 | 1,431 | 1,440 | 69,000 |
| 2000/01/13 | 1,440 | 1,460 | 1,430 | 1,430 | 98,000 |
| 2000/01/12 | 1,500 | 1,510 | 1,430 | 1,434 | 72,000 |
| 2000/01/11 | 1,510 | 1,540 | 1,500 | 1,510 | 32,000 |
| 2000/01/07 | 1,431 | 1,460 | 1,431 | 1,450 | 41,000 |
| 2000/01/06 | 1,481 | 1,500 | 1,430 | 1,440 | 96,000 |
| 2000/01/05 | 1,600 | 1,600 | 1,480 | 1,485 | 67,000 |
| 2000/01/04 | 1,620 | 1,650 | 1,590 | 1,600 | 42,000 |