芙蓉総合リース(8424)の株価時系列情報
芙蓉総合リース(8424)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 | 3,650 | 3,680 | 3,580 | 3,580 | 28,400 |
| 2006/12/28 | 3,720 | 3,770 | 3,600 | 3,630 | 120,400 |
| 2006/12/27 | 3,720 | 3,820 | 3,720 | 3,770 | 118,500 |
| 2006/12/26 | 3,680 | 3,710 | 3,650 | 3,690 | 112,200 |
| 2006/12/25 | 3,790 | 3,800 | 3,730 | 3,760 | 48,800 |
| 2006/12/22 | 3,820 | 3,880 | 3,810 | 3,840 | 100,000 |
| 2006/12/21 | 3,870 | 3,880 | 3,830 | 3,830 | 144,400 |
| 2006/12/20 | 3,780 | 3,870 | 3,780 | 3,850 | 73,000 |
| 2006/12/19 | 3,850 | 3,880 | 3,800 | 3,820 | 94,600 |
| 2006/12/18 | 3,800 | 3,850 | 3,800 | 3,810 | 43,500 |
| 2006/12/15 | 3,800 | 3,850 | 3,760 | 3,790 | 51,600 |
| 2006/12/14 | 3,700 | 3,870 | 3,700 | 3,850 | 125,800 |
| 2006/12/13 | 3,800 | 3,800 | 3,650 | 3,710 | 78,300 |
| 2006/12/12 | 3,810 | 3,860 | 3,810 | 3,820 | 25,500 |
| 2006/12/11 | 3,860 | 3,880 | 3,790 | 3,830 | 35,500 |
| 2006/12/08 | 3,900 | 3,930 | 3,850 | 3,850 | 71,100 |
| 2006/12/07 | 3,900 | 3,910 | 3,830 | 3,890 | 63,900 |
| 2006/12/06 | 3,850 | 3,900 | 3,820 | 3,900 | 56,200 |
| 2006/12/05 | 3,870 | 3,890 | 3,750 | 3,820 | 134,500 |
| 2006/12/04 | 3,750 | 3,880 | 3,720 | 3,870 | 103,600 |
| 2006/12/01 | 3,820 | 3,850 | 3,750 | 3,800 | 91,600 |
| 2006/11/30 | 3,680 | 3,870 | 3,680 | 3,870 | 150,700 |
| 2006/11/29 | 3,650 | 3,750 | 3,600 | 3,750 | 63,800 |
| 2006/11/28 | 3,590 | 3,650 | 3,560 | 3,640 | 47,300 |
| 2006/11/27 | 3,490 | 3,630 | 3,480 | 3,630 | 54,300 |
| 2006/11/24 | 3,540 | 3,550 | 3,440 | 3,480 | 59,900 |
| 2006/11/22 | 3,460 | 3,520 | 3,410 | 3,520 | 121,300 |
| 2006/11/21 | 3,440 | 3,600 | 3,330 | 3,410 | 191,200 |
| 2006/11/20 | 3,480 | 3,530 | 3,440 | 3,440 | 191,200 |
| 2006/11/17 | 3,650 | 3,690 | 3,510 | 3,540 | 190,900 |
| 2006/11/16 | 3,830 | 3,830 | 3,710 | 3,720 | 81,800 |
| 2006/11/15 | 3,770 | 3,890 | 3,730 | 3,870 | 170,300 |
| 2006/11/14 | 3,740 | 3,760 | 3,680 | 3,750 | 61,000 |
| 2006/11/13 | 3,720 | 3,780 | 3,660 | 3,740 | 150,300 |
| 2006/11/10 | 3,650 | 3,720 | 3,610 | 3,720 | 148,400 |
| 2006/11/09 | 3,620 | 3,650 | 3,590 | 3,640 | 127,000 |
| 2006/11/08 | 3,620 | 3,640 | 3,600 | 3,600 | 102,600 |
| 2006/11/07 | 3,640 | 3,650 | 3,610 | 3,620 | 121,600 |
| 2006/11/06 | 3,580 | 3,630 | 3,560 | 3,620 | 111,400 |
| 2006/11/02 | 3,590 | 3,590 | 3,560 | 3,590 | 61,600 |
| 2006/11/01 | 3,540 | 3,630 | 3,520 | 3,620 | 169,800 |
| 2006/10/31 | 3,560 | 3,560 | 3,510 | 3,540 | 98,600 |
| 2006/10/30 | 3,520 | 3,560 | 3,500 | 3,560 | 115,800 |
| 2006/10/27 | 3,510 | 3,540 | 3,470 | 3,520 | 75,900 |
| 2006/10/26 | 3,530 | 3,530 | 3,500 | 3,520 | 64,500 |
| 2006/10/25 | 3,540 | 3,550 | 3,500 | 3,530 | 125,100 |
| 2006/10/24 | 3,550 | 3,570 | 3,530 | 3,570 | 176,000 |
| 2006/10/23 | 3,520 | 3,550 | 3,490 | 3,550 | 102,000 |
| 2006/10/20 | 3,530 | 3,530 | 3,480 | 3,520 | 60,600 |
| 2006/10/19 | 3,570 | 3,580 | 3,480 | 3,540 | 223,100 |
| 2006/10/18 | 3,370 | 3,650 | 3,360 | 3,570 | 218,200 |
| 2006/10/17 | 3,400 | 3,430 | 3,350 | 3,430 | 82,400 |
| 2006/10/16 | 3,350 | 3,480 | 3,330 | 3,420 | 125,600 |
| 2006/10/13 | 3,130 | 3,250 | 3,100 | 3,250 | 133,000 |
| 2006/10/12 | 3,010 | 3,100 | 3,010 | 3,050 | 92,900 |
| 2006/10/11 | 3,240 | 3,270 | 3,070 | 3,080 | 84,000 |
| 2006/10/10 | 3,400 | 3,400 | 3,250 | 3,260 | 68,000 |
| 2006/10/06 | 3,440 | 3,440 | 3,370 | 3,420 | 72,400 |
| 2006/10/05 | 3,390 | 3,440 | 3,390 | 3,420 | 102,000 |
| 2006/10/04 | 3,330 | 3,380 | 3,270 | 3,300 | 74,800 |
| 2006/10/03 | 3,300 | 3,370 | 3,290 | 3,300 | 53,900 |
| 2006/10/02 | 3,340 | 3,370 | 3,220 | 3,320 | 65,400 |
| 2006/09/29 | 3,270 | 3,350 | 3,200 | 3,320 | 77,700 |
| 2006/09/28 | 3,220 | 3,230 | 3,190 | 3,220 | 81,500 |
| 2006/09/27 | 3,230 | 3,230 | 3,190 | 3,230 | 65,200 |
| 2006/09/26 | 3,260 | 3,260 | 3,190 | 3,210 | 50,400 |
| 2006/09/25 | 3,200 | 3,240 | 3,160 | 3,240 | 84,200 |
| 2006/09/22 | 3,350 | 3,370 | 3,260 | 3,280 | 111,800 |
| 2006/09/21 | 3,430 | 3,430 | 3,350 | 3,400 | 29,200 |
| 2006/09/20 | 3,490 | 3,490 | 3,400 | 3,420 | 61,300 |
| 2006/09/19 | 3,430 | 3,510 | 3,430 | 3,490 | 88,500 |
| 2006/09/15 | 3,400 | 3,440 | 3,350 | 3,400 | 53,400 |
| 2006/09/14 | 3,460 | 3,480 | 3,390 | 3,400 | 52,900 |
| 2006/09/13 | 3,480 | 3,510 | 3,460 | 3,460 | 128,200 |
| 2006/09/12 | 3,470 | 3,490 | 3,440 | 3,440 | 119,700 |
| 2006/09/11 | 3,500 | 3,510 | 3,450 | 3,460 | 241,100 |
| 2006/09/08 | 3,500 | 3,520 | 3,420 | 3,450 | 162,100 |
| 2006/09/07 | 3,540 | 3,540 | 3,500 | 3,530 | 95,500 |
| 2006/09/06 | 3,530 | 3,560 | 3,520 | 3,540 | 107,800 |
| 2006/09/05 | 3,520 | 3,530 | 3,520 | 3,520 | 168,100 |
| 2006/09/04 | 3,530 | 3,540 | 3,520 | 3,520 | 124,400 |
| 2006/09/01 | 3,560 | 3,570 | 3,530 | 3,530 | 291,500 |
| 2006/08/31 | 3,430 | 3,660 | 3,390 | 3,570 | 430,400 |
| 2006/08/30 | 3,540 | 3,540 | 3,450 | 3,480 | 189,000 |
| 2006/08/29 | 3,580 | 3,610 | 3,540 | 3,560 | 71,600 |
| 2006/08/28 | 3,650 | 3,650 | 3,560 | 3,570 | 66,800 |
| 2006/08/25 | 3,610 | 3,730 | 3,610 | 3,640 | 74,100 |
| 2006/08/24 | 3,700 | 3,710 | 3,580 | 3,650 | 94,000 |
| 2006/08/23 | 3,660 | 3,760 | 3,650 | 3,740 | 139,400 |
| 2006/08/22 | 3,900 | 4,010 | 3,880 | 3,960 | 48,500 |
| 2006/08/21 | 4,080 | 4,120 | 3,920 | 3,940 | 35,500 |
| 2006/08/18 | 4,120 | 4,120 | 4,000 | 4,030 | 53,200 |
| 2006/08/17 | 4,130 | 4,160 | 4,080 | 4,120 | 37,500 |
| 2006/08/16 | 4,240 | 4,240 | 4,130 | 4,170 | 59,000 |
| 2006/08/15 | 4,100 | 4,230 | 4,100 | 4,210 | 31,800 |
| 2006/08/14 | 4,090 | 4,180 | 4,070 | 4,160 | 33,300 |
| 2006/08/11 | 3,930 | 4,080 | 3,900 | 4,040 | 43,600 |
| 2006/08/10 | 3,960 | 3,960 | 3,880 | 3,930 | 33,100 |
| 2006/08/09 | 3,790 | 3,910 | 3,790 | 3,910 | 40,600 |
| 2006/08/08 | 3,730 | 3,880 | 3,730 | 3,820 | 66,000 |
| 2006/08/07 | 3,820 | 3,830 | 3,710 | 3,730 | 69,300 |
| 2006/08/04 | 3,710 | 3,840 | 3,700 | 3,780 | 44,000 |
| 2006/08/03 | 3,760 | 3,760 | 3,660 | 3,700 | 60,800 |
| 2006/08/02 | 3,560 | 3,660 | 3,500 | 3,660 | 90,700 |
| 2006/08/01 | 3,480 | 3,690 | 3,470 | 3,650 | 79,800 |
| 2006/07/31 | 3,540 | 3,610 | 3,510 | 3,580 | 292,400 |
| 2006/07/28 | 3,040 | 3,400 | 3,040 | 3,240 | 167,800 |
| 2006/07/27 | 3,040 | 3,100 | 2,810 | 3,030 | 108,700 |
| 2006/07/26 | 3,120 | 3,160 | 2,940 | 3,000 | 60,000 |
| 2006/07/25 | 3,270 | 3,310 | 3,020 | 3,120 | 89,500 |
| 2006/07/24 | 3,100 | 3,270 | 3,090 | 3,240 | 67,800 |
| 2006/07/21 | 3,500 | 3,500 | 3,160 | 3,180 | 89,500 |
| 2006/07/20 | 3,480 | 3,550 | 3,440 | 3,490 | 109,300 |
| 2006/07/19 | 3,470 | 3,470 | 3,280 | 3,280 | 171,000 |
| 2006/07/18 | 3,820 | 3,820 | 3,410 | 3,460 | 138,600 |
| 2006/07/14 | 4,000 | 4,050 | 3,830 | 3,860 | 150,600 |
| 2006/07/13 | 4,310 | 4,310 | 4,080 | 4,200 | 83,100 |
| 2006/07/12 | 4,380 | 4,410 | 4,300 | 4,360 | 80,800 |
| 2006/07/11 | 4,390 | 4,460 | 4,350 | 4,430 | 62,200 |
| 2006/07/10 | 4,400 | 4,400 | 4,310 | 4,380 | 67,300 |
| 2006/07/07 | 4,490 | 4,490 | 4,370 | 4,390 | 90,300 |
| 2006/07/06 | 4,500 | 4,510 | 4,470 | 4,480 | 54,900 |
| 2006/07/05 | 4,530 | 4,540 | 4,450 | 4,460 | 57,400 |
| 2006/07/04 | 4,500 | 4,510 | 4,430 | 4,510 | 50,400 |
| 2006/07/03 | 4,540 | 4,560 | 4,410 | 4,470 | 64,900 |
| 2006/06/30 | 4,260 | 4,580 | 4,260 | 4,550 | 74,500 |
| 2006/06/29 | 4,200 | 4,280 | 4,140 | 4,240 | 70,000 |
| 2006/06/28 | 4,180 | 4,240 | 4,110 | 4,200 | 50,400 |
| 2006/06/27 | 4,210 | 4,280 | 4,210 | 4,230 | 26,300 |
| 2006/06/26 | 4,290 | 4,300 | 4,220 | 4,260 | 45,000 |
| 2006/06/23 | 4,160 | 4,260 | 4,150 | 4,240 | 45,900 |
| 2006/06/22 | 4,270 | 4,290 | 4,210 | 4,260 | 65,600 |
| 2006/06/21 | 4,280 | 4,290 | 4,130 | 4,170 | 72,700 |
| 2006/06/20 | 4,250 | 4,270 | 4,130 | 4,180 | 46,800 |
| 2006/06/19 | 4,150 | 4,200 | 4,100 | 4,160 | 30,600 |
| 2006/06/16 | 4,090 | 4,180 | 4,090 | 4,140 | 75,100 |
| 2006/06/15 | 3,810 | 3,940 | 3,810 | 3,900 | 40,100 |
| 2006/06/14 | 3,710 | 3,870 | 3,710 | 3,820 | 17,000 |
| 2006/06/13 | 3,910 | 3,950 | 3,760 | 3,760 | 33,700 |
| 2006/06/12 | 3,830 | 3,970 | 3,830 | 3,960 | 34,400 |
| 2006/06/09 | 3,770 | 3,900 | 3,650 | 3,830 | 76,100 |
| 2006/06/08 | 3,960 | 4,000 | 3,740 | 3,780 | 57,300 |
| 2006/06/07 | 4,100 | 4,120 | 3,890 | 3,950 | 52,600 |
| 2006/06/06 | 4,110 | 4,150 | 3,980 | 4,100 | 70,800 |
| 2006/06/05 | 4,100 | 4,140 | 3,980 | 4,110 | 61,200 |
| 2006/06/02 | 4,210 | 4,260 | 4,100 | 4,130 | 59,600 |
| 2006/06/01 | 4,260 | 4,310 | 4,160 | 4,200 | 81,700 |
| 2006/05/31 | 4,200 | 4,320 | 4,160 | 4,260 | 87,700 |
| 2006/05/30 | 4,210 | 4,260 | 4,110 | 4,230 | 69,400 |
| 2006/05/29 | 4,230 | 4,300 | 4,210 | 4,240 | 86,200 |
| 2006/05/26 | 4,010 | 4,110 | 4,000 | 4,040 | 73,700 |
| 2006/05/25 | 3,990 | 4,120 | 3,960 | 4,050 | 172,300 |
| 2006/05/24 | 4,000 | 4,040 | 3,930 | 3,950 | 64,400 |
| 2006/05/23 | 4,010 | 4,070 | 3,990 | 4,000 | 91,900 |
| 2006/05/22 | 4,220 | 4,220 | 4,040 | 4,050 | 35,700 |
| 2006/05/19 | 4,180 | 4,180 | 4,030 | 4,120 | 70,500 |
| 2006/05/18 | 4,200 | 4,200 | 4,000 | 4,180 | 50,500 |
| 2006/05/17 | 4,420 | 4,420 | 4,150 | 4,250 | 53,000 |
| 2006/05/16 | 4,470 | 4,470 | 4,240 | 4,270 | 66,900 |
| 2006/05/15 | 4,400 | 4,480 | 4,360 | 4,460 | 81,700 |
| 2006/05/12 | 4,620 | 4,620 | 4,420 | 4,460 | 64,800 |
| 2006/05/11 | 4,720 | 4,760 | 4,570 | 4,620 | 51,700 |
| 2006/05/10 | 4,880 | 4,880 | 4,760 | 4,820 | 53,200 |
| 2006/05/09 | 4,960 | 4,960 | 4,850 | 4,880 | 38,500 |
| 2006/05/08 | 4,900 | 4,930 | 4,830 | 4,910 | 64,300 |
| 2006/05/02 | 4,710 | 4,810 | 4,680 | 4,790 | 46,400 |
| 2006/05/01 | 4,790 | 4,900 | 4,760 | 4,810 | 59,500 |
| 2006/04/28 | 4,740 | 4,740 | 4,540 | 4,710 | 48,200 |
| 2006/04/27 | 4,580 | 4,750 | 4,540 | 4,730 | 73,200 |
| 2006/04/26 | 4,580 | 4,580 | 4,460 | 4,500 | 23,600 |
| 2006/04/25 | 4,410 | 4,580 | 4,390 | 4,550 | 51,800 |
| 2006/04/24 | 4,560 | 4,560 | 4,380 | 4,420 | 52,100 |
| 2006/04/21 | 4,490 | 4,610 | 4,490 | 4,550 | 54,600 |
| 2006/04/20 | 4,580 | 4,600 | 4,440 | 4,450 | 71,600 |
| 2006/04/19 | 4,780 | 4,780 | 4,610 | 4,620 | 64,900 |
| 2006/04/18 | 4,590 | 4,770 | 4,590 | 4,770 | 62,600 |
| 2006/04/17 | 4,670 | 4,800 | 4,620 | 4,680 | 95,100 |
| 2006/04/14 | 4,800 | 4,800 | 4,640 | 4,660 | 79,500 |
| 2006/04/13 | 4,950 | 4,970 | 4,750 | 4,810 | 76,500 |
| 2006/04/12 | 5,000 | 5,030 | 4,950 | 4,960 | 25,600 |
| 2006/04/11 | 5,100 | 5,140 | 5,020 | 5,040 | 44,000 |
| 2006/04/10 | 5,170 | 5,210 | 5,130 | 5,160 | 18,500 |
| 2006/04/07 | 5,200 | 5,240 | 5,110 | 5,230 | 15,100 |
| 2006/04/06 | 5,120 | 5,240 | 5,110 | 5,150 | 26,200 |
| 2006/04/05 | 5,190 | 5,260 | 5,060 | 5,090 | 55,200 |
| 2006/04/04 | 5,120 | 5,180 | 5,120 | 5,160 | 32,200 |
| 2006/04/03 | 4,920 | 5,160 | 4,920 | 5,120 | 58,500 |
| 2006/03/31 | 4,980 | 5,070 | 4,920 | 4,920 | 38,500 |
| 2006/03/30 | 4,980 | 4,980 | 4,910 | 4,920 | 26,300 |
| 2006/03/29 | 4,850 | 4,950 | 4,810 | 4,910 | 44,100 |
| 2006/03/28 | 4,840 | 4,840 | 4,790 | 4,800 | 21,300 |
| 2006/03/27 | 4,860 | 4,900 | 4,800 | 4,850 | 41,300 |
| 2006/03/24 | 4,700 | 4,810 | 4,690 | 4,800 | 48,900 |
| 2006/03/23 | 4,920 | 4,940 | 4,710 | 4,750 | 117,400 |
| 2006/03/22 | 4,940 | 5,000 | 4,840 | 4,890 | 35,500 |
| 2006/03/20 | 4,890 | 4,940 | 4,880 | 4,910 | 43,300 |
| 2006/03/17 | 4,780 | 4,850 | 4,750 | 4,840 | 52,800 |
| 2006/03/16 | 4,940 | 4,940 | 4,780 | 4,800 | 49,500 |
| 2006/03/15 | 4,890 | 5,200 | 4,850 | 4,990 | 61,500 |
| 2006/03/14 | 4,930 | 4,930 | 4,830 | 4,870 | 28,600 |
| 2006/03/13 | 4,860 | 4,950 | 4,830 | 4,950 | 42,500 |
| 2006/03/10 | 4,810 | 4,870 | 4,790 | 4,850 | 65,500 |
| 2006/03/09 | 4,680 | 4,840 | 4,650 | 4,840 | 47,100 |
| 2006/03/08 | 4,710 | 4,780 | 4,670 | 4,730 | 42,800 |
| 2006/03/07 | 4,780 | 4,820 | 4,750 | 4,800 | 37,300 |
| 2006/03/06 | 4,810 | 4,830 | 4,750 | 4,810 | 45,900 |
| 2006/03/03 | 4,740 | 4,860 | 4,730 | 4,800 | 41,800 |
| 2006/03/02 | 4,740 | 4,830 | 4,740 | 4,790 | 29,000 |
| 2006/03/01 | 4,800 | 4,820 | 4,730 | 4,780 | 34,500 |
| 2006/02/28 | 4,860 | 4,860 | 4,790 | 4,840 | 68,100 |
| 2006/02/27 | 4,940 | 4,940 | 4,810 | 4,810 | 76,000 |
| 2006/02/24 | 4,760 | 4,990 | 4,740 | 4,980 | 110,500 |
| 2006/02/23 | 4,640 | 4,750 | 4,600 | 4,730 | 116,500 |
| 2006/02/22 | 4,600 | 4,650 | 4,550 | 4,640 | 69,500 |
| 2006/02/21 | 4,480 | 4,610 | 4,420 | 4,600 | 73,100 |
| 2006/02/20 | 4,440 | 4,550 | 4,390 | 4,530 | 89,300 |
| 2006/02/17 | 4,510 | 4,640 | 4,420 | 4,430 | 90,200 |
| 2006/02/16 | 4,360 | 4,460 | 4,270 | 4,420 | 63,300 |
| 2006/02/15 | 4,460 | 4,460 | 4,350 | 4,380 | 37,200 |
| 2006/02/14 | 4,340 | 4,500 | 4,320 | 4,470 | 59,600 |
| 2006/02/13 | 4,510 | 4,510 | 4,360 | 4,390 | 57,300 |
| 2006/02/10 | 4,530 | 4,550 | 4,440 | 4,510 | 76,300 |
| 2006/02/09 | 4,570 | 4,640 | 4,500 | 4,500 | 58,200 |
| 2006/02/08 | 4,730 | 4,750 | 4,550 | 4,550 | 95,400 |
| 2006/02/07 | 4,600 | 4,780 | 4,580 | 4,720 | 114,800 |
| 2006/02/06 | 4,640 | 4,640 | 4,530 | 4,580 | 34,200 |
| 2006/02/03 | 4,570 | 4,580 | 4,510 | 4,540 | 31,700 |
| 2006/02/02 | 4,500 | 4,610 | 4,500 | 4,560 | 95,700 |
| 2006/02/01 | 4,560 | 4,560 | 4,500 | 4,500 | 41,900 |
| 2006/01/31 | 4,710 | 4,710 | 4,530 | 4,570 | 73,500 |
| 2006/01/30 | 4,810 | 4,850 | 4,700 | 4,700 | 53,800 |
| 2006/01/27 | 4,690 | 4,800 | 4,680 | 4,710 | 69,500 |
| 2006/01/26 | 4,580 | 4,620 | 4,520 | 4,590 | 60,600 |
| 2006/01/25 | 4,660 | 4,690 | 4,490 | 4,530 | 73,800 |
| 2006/01/24 | 4,550 | 4,680 | 4,530 | 4,610 | 26,600 |
| 2006/01/23 | 4,610 | 4,710 | 4,480 | 4,510 | 49,900 |
| 2006/01/20 | 4,910 | 4,920 | 4,560 | 4,680 | 51,400 |
| 2006/01/19 | 4,590 | 4,920 | 4,580 | 4,860 | 57,100 |
| 2006/01/18 | 4,850 | 4,880 | 4,410 | 4,590 | 53,600 |
| 2006/01/17 | 5,030 | 5,160 | 4,860 | 4,910 | 33,900 |
| 2006/01/16 | 5,120 | 5,250 | 5,030 | 5,210 | 47,800 |
| 2006/01/13 | 5,150 | 5,200 | 5,110 | 5,130 | 23,900 |
| 2006/01/12 | 5,170 | 5,180 | 5,030 | 5,170 | 37,900 |
| 2006/01/11 | 5,150 | 5,180 | 4,940 | 5,180 | 64,600 |
| 2006/01/10 | 5,250 | 5,300 | 5,130 | 5,140 | 88,900 |
| 2006/01/06 | 5,390 | 5,450 | 5,300 | 5,330 | 39,700 |
| 2006/01/05 | 5,260 | 5,320 | 5,210 | 5,290 | 59,000 |
| 2006/01/04 | 5,460 | 5,460 | 5,250 | 5,300 | 39,100 |