松井証券(8628)の株価時系列情報
松井証券(8628)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,113 | 1,123 | 1,110 | 1,115 | 689,100 |
| 2015/12/29 | 1,109 | 1,119 | 1,103 | 1,118 | 536,300 |
| 2015/12/28 | 1,109 | 1,113 | 1,102 | 1,109 | 431,700 |
| 2015/12/25 | 1,102 | 1,106 | 1,090 | 1,102 | 596,800 |
| 2015/12/24 | 1,114 | 1,121 | 1,102 | 1,102 | 494,700 |
| 2015/12/22 | 1,112 | 1,118 | 1,105 | 1,109 | 561,000 |
| 2015/12/21 | 1,107 | 1,117 | 1,103 | 1,115 | 719,800 |
| 2015/12/18 | 1,140 | 1,165 | 1,114 | 1,117 | 1,915,000 |
| 2015/12/17 | 1,149 | 1,149 | 1,136 | 1,138 | 1,366,900 |
| 2015/12/16 | 1,110 | 1,137 | 1,101 | 1,136 | 1,502,100 |
| 2015/12/15 | 1,103 | 1,108 | 1,084 | 1,089 | 732,800 |
| 2015/12/14 | 1,102 | 1,108 | 1,088 | 1,101 | 1,013,300 |
| 2015/12/11 | 1,107 | 1,126 | 1,106 | 1,121 | 1,998,200 |
| 2015/12/10 | 1,123 | 1,125 | 1,112 | 1,115 | 1,027,400 |
| 2015/12/09 | 1,133 | 1,140 | 1,126 | 1,131 | 941,500 |
| 2015/12/08 | 1,145 | 1,154 | 1,139 | 1,140 | 785,200 |
| 2015/12/07 | 1,143 | 1,154 | 1,140 | 1,146 | 867,700 |
| 2015/12/04 | 1,131 | 1,144 | 1,129 | 1,131 | 1,213,400 |
| 2015/12/03 | 1,149 | 1,158 | 1,141 | 1,148 | 715,200 |
| 2015/12/02 | 1,148 | 1,152 | 1,140 | 1,149 | 947,300 |
| 2015/12/01 | 1,129 | 1,146 | 1,124 | 1,146 | 1,189,400 |
| 2015/11/30 | 1,146 | 1,147 | 1,131 | 1,135 | 1,426,400 |
| 2015/11/27 | 1,152 | 1,158 | 1,140 | 1,146 | 1,287,000 |
| 2015/11/26 | 1,151 | 1,162 | 1,147 | 1,159 | 1,645,700 |
| 2015/11/25 | 1,142 | 1,151 | 1,140 | 1,150 | 1,314,100 |
| 2015/11/24 | 1,133 | 1,148 | 1,128 | 1,144 | 975,200 |
| 2015/11/20 | 1,132 | 1,136 | 1,122 | 1,134 | 983,100 |
| 2015/11/19 | 1,135 | 1,140 | 1,129 | 1,135 | 1,271,700 |
| 2015/11/18 | 1,130 | 1,136 | 1,126 | 1,127 | 939,900 |
| 2015/11/17 | 1,130 | 1,130 | 1,120 | 1,124 | 1,071,000 |
| 2015/11/16 | 1,110 | 1,129 | 1,108 | 1,124 | 750,200 |
| 2015/11/13 | 1,119 | 1,125 | 1,111 | 1,124 | 1,042,900 |
| 2015/11/12 | 1,128 | 1,134 | 1,117 | 1,127 | 806,800 |
| 2015/11/11 | 1,125 | 1,130 | 1,118 | 1,128 | 924,100 |
| 2015/11/10 | 1,107 | 1,129 | 1,107 | 1,127 | 1,210,100 |
| 2015/11/09 | 1,095 | 1,120 | 1,091 | 1,116 | 1,697,300 |
| 2015/11/06 | 1,094 | 1,095 | 1,078 | 1,085 | 713,800 |
| 2015/11/05 | 1,088 | 1,093 | 1,081 | 1,090 | 932,700 |
| 2015/11/04 | 1,073 | 1,092 | 1,068 | 1,081 | 1,413,300 |
| 2015/11/02 | 1,060 | 1,069 | 1,054 | 1,059 | 1,020,600 |
| 2015/10/30 | 1,065 | 1,083 | 1,058 | 1,073 | 1,281,400 |
| 2015/10/29 | 1,085 | 1,085 | 1,062 | 1,065 | 1,090,100 |
| 2015/10/28 | 1,079 | 1,081 | 1,067 | 1,072 | 890,100 |
| 2015/10/27 | 1,087 | 1,092 | 1,072 | 1,074 | 882,200 |
| 2015/10/26 | 1,092 | 1,096 | 1,083 | 1,086 | 774,000 |
| 2015/10/23 | 1,095 | 1,096 | 1,080 | 1,088 | 1,300,000 |
| 2015/10/22 | 1,079 | 1,083 | 1,069 | 1,073 | 613,600 |
| 2015/10/21 | 1,074 | 1,090 | 1,069 | 1,086 | 769,000 |
| 2015/10/20 | 1,070 | 1,080 | 1,069 | 1,078 | 868,100 |
| 2015/10/19 | 1,078 | 1,080 | 1,053 | 1,060 | 1,368,300 |
| 2015/10/16 | 1,075 | 1,088 | 1,070 | 1,075 | 1,290,500 |
| 2015/10/15 | 1,054 | 1,067 | 1,049 | 1,064 | 1,276,900 |
| 2015/10/14 | 1,075 | 1,076 | 1,059 | 1,063 | 845,400 |
| 2015/10/13 | 1,090 | 1,090 | 1,078 | 1,084 | 973,500 |
| 2015/10/09 | 1,079 | 1,090 | 1,070 | 1,090 | 1,846,300 |
| 2015/10/08 | 1,078 | 1,089 | 1,067 | 1,070 | 1,143,300 |
| 2015/10/07 | 1,061 | 1,083 | 1,057 | 1,078 | 1,322,700 |
| 2015/10/06 | 1,086 | 1,094 | 1,062 | 1,066 | 1,564,200 |
| 2015/10/05 | 1,070 | 1,079 | 1,061 | 1,071 | 786,800 |
| 2015/10/02 | 1,068 | 1,079 | 1,060 | 1,070 | 1,032,100 |
| 2015/10/01 | 1,032 | 1,084 | 1,026 | 1,073 | 1,844,400 |
| 2015/09/30 | 1,008 | 1,044 | 1,006 | 1,032 | 1,344,800 |
| 2015/09/29 | 1,010 | 1,012 | 990 | 993 | 1,509,600 |
| 2015/09/28 | 1,035 | 1,044 | 1,022 | 1,026 | 1,147,400 |
| 2015/09/25 | 1,040 | 1,063 | 1,032 | 1,058 | 2,204,300 |
| 2015/09/24 | 1,053 | 1,060 | 1,035 | 1,037 | 1,395,000 |
| 2015/09/18 | 1,077 | 1,082 | 1,067 | 1,073 | 1,435,700 |
| 2015/09/17 | 1,080 | 1,086 | 1,072 | 1,085 | 1,297,100 |
| 2015/09/16 | 1,076 | 1,078 | 1,067 | 1,075 | 722,500 |
| 2015/09/15 | 1,070 | 1,083 | 1,064 | 1,066 | 930,800 |
| 2015/09/14 | 1,081 | 1,082 | 1,059 | 1,066 | 1,033,400 |
| 2015/09/11 | 1,042 | 1,081 | 1,042 | 1,076 | 2,625,100 |
| 2015/09/10 | 1,030 | 1,055 | 1,023 | 1,050 | 1,366,000 |
| 2015/09/09 | 1,020 | 1,059 | 1,006 | 1,059 | 2,027,700 |
| 2015/09/08 | 1,000 | 1,007 | 983 | 986 | 1,251,000 |
| 2015/09/07 | 983 | 996 | 967 | 991 | 1,157,900 |
| 2015/09/04 | 1,011 | 1,012 | 980 | 991 | 1,561,800 |
| 2015/09/03 | 1,027 | 1,034 | 1,004 | 1,007 | 930,800 |
| 2015/09/02 | 1,000 | 1,031 | 998 | 1,009 | 1,214,200 |
| 2015/09/01 | 1,046 | 1,049 | 1,019 | 1,021 | 1,982,300 |
| 2015/08/31 | 1,050 | 1,057 | 1,039 | 1,054 | 1,216,100 |
| 2015/08/28 | 1,039 | 1,055 | 1,031 | 1,055 | 1,664,800 |
| 2015/08/27 | 1,030 | 1,039 | 1,007 | 1,015 | 1,685,900 |
| 2015/08/26 | 972 | 1,007 | 965 | 1,004 | 2,090,900 |
| 2015/08/25 | 988 | 1,019 | 954 | 973 | 3,188,100 |
| 2015/08/24 | 1,030 | 1,059 | 1,011 | 1,018 | 2,702,900 |
| 2015/08/21 | 1,031 | 1,069 | 1,030 | 1,053 | 2,576,900 |
| 2015/08/20 | 1,085 | 1,089 | 1,060 | 1,061 | 1,222,900 |
| 2015/08/19 | 1,102 | 1,108 | 1,086 | 1,086 | 1,005,600 |
| 2015/08/18 | 1,105 | 1,106 | 1,095 | 1,100 | 613,000 |
| 2015/08/17 | 1,098 | 1,103 | 1,094 | 1,103 | 520,100 |
| 2015/08/14 | 1,098 | 1,101 | 1,092 | 1,095 | 738,900 |
| 2015/08/13 | 1,103 | 1,107 | 1,088 | 1,106 | 1,289,400 |
| 2015/08/12 | 1,111 | 1,117 | 1,091 | 1,099 | 1,217,400 |
| 2015/08/11 | 1,123 | 1,132 | 1,108 | 1,117 | 1,139,700 |
| 2015/08/10 | 1,113 | 1,122 | 1,110 | 1,114 | 769,600 |
| 2015/08/07 | 1,118 | 1,122 | 1,110 | 1,120 | 840,100 |
| 2015/08/06 | 1,129 | 1,132 | 1,119 | 1,120 | 707,800 |
| 2015/08/05 | 1,114 | 1,127 | 1,114 | 1,120 | 857,600 |
| 2015/08/04 | 1,116 | 1,120 | 1,110 | 1,113 | 557,600 |
| 2015/08/03 | 1,126 | 1,130 | 1,110 | 1,118 | 756,400 |
| 2015/07/31 | 1,143 | 1,143 | 1,130 | 1,135 | 642,500 |
| 2015/07/30 | 1,126 | 1,151 | 1,125 | 1,143 | 1,771,800 |
| 2015/07/29 | 1,126 | 1,130 | 1,111 | 1,115 | 581,800 |
| 2015/07/28 | 1,100 | 1,123 | 1,096 | 1,117 | 973,700 |
| 2015/07/27 | 1,122 | 1,130 | 1,115 | 1,120 | 849,800 |
| 2015/07/24 | 1,124 | 1,133 | 1,124 | 1,127 | 517,100 |
| 2015/07/23 | 1,119 | 1,133 | 1,115 | 1,130 | 671,700 |
| 2015/07/22 | 1,121 | 1,127 | 1,118 | 1,119 | 630,900 |
| 2015/07/21 | 1,143 | 1,143 | 1,130 | 1,137 | 908,000 |
| 2015/07/17 | 1,130 | 1,134 | 1,125 | 1,132 | 791,600 |
| 2015/07/16 | 1,129 | 1,131 | 1,115 | 1,125 | 813,900 |
| 2015/07/15 | 1,120 | 1,129 | 1,114 | 1,123 | 776,300 |
| 2015/07/14 | 1,107 | 1,119 | 1,103 | 1,119 | 1,225,100 |
| 2015/07/13 | 1,077 | 1,092 | 1,071 | 1,092 | 753,900 |
| 2015/07/10 | 1,056 | 1,085 | 1,046 | 1,067 | 1,208,400 |
| 2015/07/09 | 1,026 | 1,060 | 1,014 | 1,057 | 1,607,900 |
| 2015/07/08 | 1,097 | 1,098 | 1,056 | 1,056 | 1,541,400 |
| 2015/07/07 | 1,100 | 1,109 | 1,098 | 1,101 | 850,200 |
| 2015/07/06 | 1,090 | 1,099 | 1,077 | 1,083 | 1,111,900 |
| 2015/07/03 | 1,102 | 1,116 | 1,102 | 1,116 | 651,600 |
| 2015/07/02 | 1,108 | 1,114 | 1,101 | 1,104 | 676,300 |
| 2015/07/01 | 1,084 | 1,097 | 1,078 | 1,094 | 673,700 |
| 2015/06/30 | 1,071 | 1,077 | 1,063 | 1,075 | 986,800 |
| 2015/06/29 | 1,080 | 1,087 | 1,066 | 1,068 | 1,443,300 |
| 2015/06/26 | 1,101 | 1,120 | 1,101 | 1,114 | 702,400 |
| 2015/06/25 | 1,111 | 1,116 | 1,106 | 1,112 | 501,200 |
| 2015/06/24 | 1,125 | 1,129 | 1,119 | 1,119 | 982,000 |
| 2015/06/23 | 1,098 | 1,123 | 1,098 | 1,122 | 1,826,400 |
| 2015/06/22 | 1,080 | 1,098 | 1,080 | 1,098 | 974,200 |
| 2015/06/19 | 1,068 | 1,087 | 1,064 | 1,087 | 1,909,600 |
| 2015/06/18 | 1,080 | 1,081 | 1,064 | 1,066 | 862,900 |
| 2015/06/17 | 1,080 | 1,088 | 1,078 | 1,083 | 852,900 |
| 2015/06/16 | 1,080 | 1,087 | 1,076 | 1,078 | 602,400 |
| 2015/06/15 | 1,078 | 1,088 | 1,075 | 1,086 | 622,300 |
| 2015/06/12 | 1,089 | 1,091 | 1,081 | 1,085 | 1,656,400 |
| 2015/06/11 | 1,071 | 1,087 | 1,069 | 1,087 | 761,100 |
| 2015/06/10 | 1,081 | 1,083 | 1,061 | 1,061 | 1,609,200 |
| 2015/06/09 | 1,089 | 1,095 | 1,081 | 1,081 | 1,085,100 |
| 2015/06/08 | 1,097 | 1,104 | 1,090 | 1,098 | 582,200 |
| 2015/06/05 | 1,091 | 1,094 | 1,086 | 1,087 | 813,600 |
| 2015/06/04 | 1,095 | 1,108 | 1,094 | 1,101 | 1,001,400 |
| 2015/06/03 | 1,085 | 1,098 | 1,085 | 1,092 | 677,100 |
| 2015/06/02 | 1,095 | 1,096 | 1,085 | 1,089 | 997,500 |
| 2015/06/01 | 1,094 | 1,103 | 1,083 | 1,100 | 908,000 |
| 2015/05/29 | 1,098 | 1,105 | 1,095 | 1,096 | 894,200 |
| 2015/05/28 | 1,102 | 1,111 | 1,095 | 1,107 | 1,015,500 |
| 2015/05/27 | 1,100 | 1,101 | 1,091 | 1,093 | 968,200 |
| 2015/05/26 | 1,110 | 1,110 | 1,101 | 1,103 | 753,200 |
| 2015/05/25 | 1,108 | 1,113 | 1,104 | 1,108 | 563,600 |
| 2015/05/22 | 1,102 | 1,108 | 1,097 | 1,106 | 723,800 |
| 2015/05/21 | 1,114 | 1,120 | 1,105 | 1,105 | 742,100 |
| 2015/05/20 | 1,120 | 1,124 | 1,113 | 1,113 | 1,114,600 |
| 2015/05/19 | 1,103 | 1,113 | 1,093 | 1,113 | 1,026,100 |
| 2015/05/18 | 1,088 | 1,098 | 1,085 | 1,095 | 780,900 |
| 2015/05/15 | 1,090 | 1,101 | 1,082 | 1,090 | 967,200 |
| 2015/05/14 | 1,090 | 1,091 | 1,077 | 1,081 | 1,156,000 |
| 2015/05/13 | 1,094 | 1,097 | 1,086 | 1,096 | 663,600 |
| 2015/05/12 | 1,097 | 1,103 | 1,086 | 1,097 | 800,700 |
| 2015/05/11 | 1,105 | 1,114 | 1,099 | 1,103 | 717,500 |
| 2015/05/08 | 1,088 | 1,098 | 1,084 | 1,095 | 1,201,900 |
| 2015/05/07 | 1,080 | 1,098 | 1,076 | 1,090 | 1,458,800 |
| 2015/05/01 | 1,112 | 1,121 | 1,085 | 1,090 | 1,813,100 |
| 2015/04/30 | 1,124 | 1,143 | 1,117 | 1,121 | 1,973,200 |
| 2015/04/28 | 1,135 | 1,147 | 1,127 | 1,131 | 1,138,700 |
| 2015/04/27 | 1,140 | 1,146 | 1,131 | 1,135 | 1,024,700 |
| 2015/04/24 | 1,155 | 1,163 | 1,140 | 1,145 | 1,236,500 |
| 2015/04/23 | 1,150 | 1,170 | 1,145 | 1,159 | 2,008,000 |
| 2015/04/22 | 1,115 | 1,145 | 1,107 | 1,145 | 1,945,900 |
| 2015/04/21 | 1,096 | 1,112 | 1,093 | 1,110 | 960,900 |
| 2015/04/20 | 1,100 | 1,111 | 1,089 | 1,098 | 951,600 |
| 2015/04/17 | 1,104 | 1,117 | 1,098 | 1,107 | 853,900 |
| 2015/04/16 | 1,090 | 1,111 | 1,086 | 1,110 | 854,500 |
| 2015/04/15 | 1,103 | 1,103 | 1,092 | 1,092 | 830,600 |
| 2015/04/14 | 1,105 | 1,107 | 1,097 | 1,100 | 881,500 |
| 2015/04/13 | 1,112 | 1,114 | 1,101 | 1,111 | 781,600 |
| 2015/04/10 | 1,110 | 1,123 | 1,100 | 1,102 | 1,617,700 |
| 2015/04/09 | 1,109 | 1,116 | 1,105 | 1,112 | 914,400 |
| 2015/04/08 | 1,111 | 1,121 | 1,109 | 1,114 | 831,600 |
| 2015/04/07 | 1,110 | 1,114 | 1,103 | 1,110 | 769,000 |
| 2015/04/06 | 1,097 | 1,109 | 1,094 | 1,103 | 624,000 |
| 2015/04/03 | 1,122 | 1,127 | 1,101 | 1,111 | 842,900 |
| 2015/04/02 | 1,120 | 1,132 | 1,112 | 1,122 | 2,595,100 |
| 2015/04/01 | 1,087 | 1,093 | 1,068 | 1,079 | 1,594,400 |
| 2015/03/31 | 1,111 | 1,124 | 1,091 | 1,092 | 1,590,200 |
| 2015/03/30 | 1,108 | 1,111 | 1,095 | 1,107 | 1,218,000 |
| 2015/03/27 | 1,114 | 1,140 | 1,108 | 1,116 | 1,742,800 |
| 2015/03/26 | 1,166 | 1,170 | 1,157 | 1,161 | 1,810,400 |
| 2015/03/25 | 1,173 | 1,179 | 1,166 | 1,175 | 1,497,000 |
| 2015/03/24 | 1,191 | 1,200 | 1,172 | 1,175 | 1,764,900 |
| 2015/03/23 | 1,170 | 1,194 | 1,166 | 1,190 | 1,828,100 |
| 2015/03/20 | 1,155 | 1,168 | 1,147 | 1,164 | 1,287,500 |
| 2015/03/19 | 1,160 | 1,165 | 1,141 | 1,154 | 1,428,200 |
| 2015/03/18 | 1,145 | 1,158 | 1,140 | 1,158 | 1,462,900 |
| 2015/03/17 | 1,122 | 1,148 | 1,116 | 1,145 | 2,094,300 |
| 2015/03/16 | 1,111 | 1,120 | 1,107 | 1,109 | 1,263,700 |
| 2015/03/13 | 1,113 | 1,117 | 1,106 | 1,114 | 2,887,900 |
| 2015/03/12 | 1,108 | 1,116 | 1,105 | 1,112 | 940,800 |
| 2015/03/11 | 1,100 | 1,117 | 1,096 | 1,109 | 640,900 |
| 2015/03/10 | 1,120 | 1,123 | 1,104 | 1,110 | 883,600 |
| 2015/03/09 | 1,110 | 1,119 | 1,110 | 1,117 | 630,800 |
| 2015/03/06 | 1,107 | 1,122 | 1,105 | 1,122 | 986,100 |
| 2015/03/05 | 1,103 | 1,110 | 1,099 | 1,102 | 671,800 |
| 2015/03/04 | 1,095 | 1,110 | 1,093 | 1,106 | 893,500 |
| 2015/03/03 | 1,120 | 1,122 | 1,103 | 1,105 | 1,023,600 |
| 2015/03/02 | 1,115 | 1,125 | 1,109 | 1,115 | 849,400 |
| 2015/02/27 | 1,118 | 1,120 | 1,109 | 1,115 | 948,900 |
| 2015/02/26 | 1,101 | 1,120 | 1,101 | 1,118 | 860,500 |
| 2015/02/25 | 1,120 | 1,123 | 1,110 | 1,112 | 840,700 |
| 2015/02/24 | 1,106 | 1,123 | 1,104 | 1,119 | 1,064,400 |
| 2015/02/23 | 1,096 | 1,120 | 1,093 | 1,102 | 1,724,400 |
| 2015/02/20 | 1,092 | 1,098 | 1,084 | 1,095 | 1,389,300 |
| 2015/02/19 | 1,063 | 1,087 | 1,062 | 1,083 | 1,446,500 |
| 2015/02/18 | 1,058 | 1,068 | 1,058 | 1,063 | 1,054,400 |
| 2015/02/17 | 1,059 | 1,064 | 1,051 | 1,053 | 902,200 |
| 2015/02/16 | 1,046 | 1,062 | 1,041 | 1,061 | 1,508,100 |
| 2015/02/13 | 1,020 | 1,035 | 1,017 | 1,030 | 1,191,000 |
| 2015/02/12 | 1,020 | 1,026 | 1,018 | 1,024 | 1,166,600 |
| 2015/02/10 | 1,007 | 1,010 | 1,002 | 1,008 | 834,100 |
| 2015/02/09 | 1,009 | 1,013 | 1,002 | 1,011 | 960,800 |
| 2015/02/06 | 1,000 | 1,006 | 995 | 1,002 | 1,056,100 |
| 2015/02/05 | 992 | 998 | 983 | 989 | 1,440,000 |
| 2015/02/04 | 997 | 1,006 | 992 | 995 | 1,262,400 |
| 2015/02/03 | 1,000 | 1,003 | 985 | 987 | 1,472,700 |
| 2015/02/02 | 1,001 | 1,004 | 995 | 999 | 1,089,100 |
| 2015/01/30 | 1,017 | 1,017 | 1,002 | 1,005 | 1,016,700 |
| 2015/01/29 | 1,006 | 1,022 | 1,001 | 1,004 | 1,248,300 |
| 2015/01/28 | 1,035 | 1,038 | 1,013 | 1,014 | 1,891,600 |
| 2015/01/27 | 1,039 | 1,059 | 1,038 | 1,055 | 1,658,400 |
| 2015/01/26 | 1,021 | 1,030 | 1,016 | 1,028 | 723,100 |
| 2015/01/23 | 1,033 | 1,044 | 1,029 | 1,032 | 1,136,600 |
| 2015/01/22 | 1,027 | 1,029 | 1,017 | 1,026 | 1,087,300 |
| 2015/01/21 | 1,020 | 1,024 | 1,010 | 1,020 | 1,105,000 |
| 2015/01/20 | 1,005 | 1,028 | 1,004 | 1,025 | 1,427,000 |
| 2015/01/19 | 1,002 | 1,010 | 998 | 1,010 | 1,749,700 |
| 2015/01/16 | 980 | 987 | 970 | 987 | 1,492,000 |
| 2015/01/15 | 981 | 997 | 980 | 995 | 1,017,200 |
| 2015/01/14 | 980 | 993 | 977 | 981 | 1,187,400 |
| 2015/01/13 | 987 | 992 | 977 | 992 | 1,341,400 |
| 2015/01/09 | 1,015 | 1,018 | 997 | 1,000 | 2,090,200 |
| 2015/01/08 | 1,020 | 1,023 | 1,010 | 1,011 | 1,340,700 |
| 2015/01/07 | 1,010 | 1,024 | 1,008 | 1,012 | 1,128,600 |
| 2015/01/06 | 1,032 | 1,035 | 1,016 | 1,017 | 1,510,000 |
| 2015/01/05 | 1,050 | 1,062 | 1,033 | 1,051 | 1,051,800 |