光通信(9435)の株価時系列情報
光通信(9435)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 | 5,230 | 5,260 | 5,210 | 5,230 | 180,600 |
| 2006/12/28 | 5,330 | 5,350 | 5,210 | 5,230 | 270,900 |
| 2006/12/27 | 5,370 | 5,420 | 5,290 | 5,380 | 168,000 |
| 2006/12/26 | 5,370 | 5,370 | 5,270 | 5,340 | 296,400 |
| 2006/12/25 | 5,280 | 5,300 | 5,210 | 5,270 | 159,200 |
| 2006/12/22 | 5,400 | 5,420 | 5,300 | 5,340 | 203,200 |
| 2006/12/21 | 5,500 | 5,530 | 5,400 | 5,440 | 233,100 |
| 2006/12/20 | 5,500 | 5,570 | 5,420 | 5,550 | 339,600 |
| 2006/12/19 | 5,540 | 5,590 | 5,480 | 5,490 | 288,000 |
| 2006/12/18 | 5,620 | 5,620 | 5,510 | 5,540 | 430,200 |
| 2006/12/15 | 5,290 | 5,700 | 5,280 | 5,610 | 864,600 |
| 2006/12/14 | 5,110 | 5,190 | 5,110 | 5,190 | 172,900 |
| 2006/12/13 | 5,170 | 5,180 | 5,080 | 5,150 | 304,300 |
| 2006/12/12 | 5,290 | 5,320 | 5,170 | 5,190 | 439,500 |
| 2006/12/11 | 5,260 | 5,300 | 5,130 | 5,190 | 306,100 |
| 2006/12/08 | 5,380 | 5,380 | 5,250 | 5,290 | 206,500 |
| 2006/12/07 | 5,300 | 5,370 | 5,300 | 5,340 | 357,200 |
| 2006/12/06 | 5,230 | 5,310 | 5,230 | 5,280 | 78,500 |
| 2006/12/05 | 5,380 | 5,450 | 5,230 | 5,250 | 167,500 |
| 2006/12/04 | 5,180 | 5,350 | 5,150 | 5,300 | 225,400 |
| 2006/12/01 | 5,180 | 5,260 | 5,070 | 5,150 | 348,900 |
| 2006/11/30 | 4,980 | 5,200 | 4,940 | 5,160 | 602,500 |
| 2006/11/29 | 5,450 | 5,480 | 5,180 | 5,180 | 541,800 |
| 2006/11/28 | 5,350 | 5,490 | 5,300 | 5,480 | 203,100 |
| 2006/11/27 | 5,400 | 5,450 | 5,300 | 5,430 | 265,800 |
| 2006/11/24 | 5,360 | 5,450 | 5,170 | 5,240 | 287,300 |
| 2006/11/22 | 5,010 | 5,350 | 4,960 | 5,330 | 469,400 |
| 2006/11/21 | 4,960 | 5,100 | 4,910 | 4,920 | 324,500 |
| 2006/11/20 | 5,080 | 5,140 | 4,940 | 4,950 | 412,100 |
| 2006/11/17 | 5,420 | 5,460 | 5,280 | 5,290 | 277,800 |
| 2006/11/16 | 5,540 | 5,670 | 5,440 | 5,450 | 171,000 |
| 2006/11/15 | 5,750 | 5,780 | 5,520 | 5,540 | 207,400 |
| 2006/11/14 | 5,580 | 5,720 | 5,570 | 5,650 | 226,400 |
| 2006/11/13 | 5,510 | 5,540 | 5,340 | 5,480 | 256,600 |
| 2006/11/10 | 5,590 | 5,680 | 5,540 | 5,560 | 319,800 |
| 2006/11/09 | 5,790 | 5,830 | 5,580 | 5,680 | 299,000 |
| 2006/11/08 | 5,970 | 5,990 | 5,820 | 5,830 | 211,000 |
| 2006/11/07 | 6,170 | 6,230 | 5,960 | 5,970 | 238,900 |
| 2006/11/06 | 6,050 | 6,200 | 6,030 | 6,140 | 162,800 |
| 2006/11/02 | 6,150 | 6,180 | 6,030 | 6,080 | 142,700 |
| 2006/11/01 | 6,180 | 6,200 | 6,100 | 6,170 | 113,100 |
| 2006/10/31 | 6,200 | 6,250 | 6,130 | 6,160 | 176,400 |
| 2006/10/30 | 6,350 | 6,350 | 6,170 | 6,200 | 274,400 |
| 2006/10/27 | 6,350 | 6,420 | 6,210 | 6,410 | 215,700 |
| 2006/10/26 | 6,410 | 6,430 | 6,340 | 6,370 | 158,300 |
| 2006/10/25 | 6,590 | 6,590 | 6,270 | 6,340 | 421,800 |
| 2006/10/24 | 6,790 | 6,790 | 6,600 | 6,640 | 442,700 |
| 2006/10/23 | 6,400 | 6,650 | 6,330 | 6,590 | 497,800 |
| 2006/10/20 | 6,460 | 6,490 | 6,370 | 6,400 | 136,000 |
| 2006/10/19 | 6,450 | 6,550 | 6,390 | 6,460 | 483,900 |
| 2006/10/18 | 6,240 | 6,410 | 6,120 | 6,360 | 262,300 |
| 2006/10/17 | 6,300 | 6,340 | 6,200 | 6,250 | 182,000 |
| 2006/10/16 | 6,170 | 6,320 | 6,100 | 6,230 | 325,300 |
| 2006/10/13 | 6,100 | 6,160 | 6,070 | 6,140 | 176,000 |
| 2006/10/12 | 5,830 | 6,110 | 5,830 | 5,950 | 397,600 |
| 2006/10/11 | 6,040 | 6,070 | 5,900 | 5,930 | 325,800 |
| 2006/10/10 | 6,070 | 6,180 | 6,060 | 6,070 | 327,700 |
| 2006/10/06 | 6,230 | 6,270 | 6,160 | 6,200 | 185,000 |
| 2006/10/05 | 6,300 | 6,400 | 6,250 | 6,300 | 292,700 |
| 2006/10/04 | 6,390 | 6,420 | 6,150 | 6,200 | 363,400 |
| 2006/10/03 | 6,220 | 6,370 | 6,180 | 6,360 | 457,100 |
| 2006/10/02 | 6,170 | 6,300 | 6,150 | 6,230 | 295,300 |
| 2006/09/29 | 6,200 | 6,260 | 6,070 | 6,170 | 327,200 |
| 2006/09/28 | 5,940 | 6,220 | 5,900 | 6,150 | 442,600 |
| 2006/09/27 | 5,860 | 5,920 | 5,810 | 5,920 | 211,600 |
| 2006/09/26 | 5,650 | 5,850 | 5,640 | 5,760 | 297,100 |
| 2006/09/25 | 5,710 | 5,720 | 5,600 | 5,630 | 154,000 |
| 2006/09/22 | 5,630 | 5,720 | 5,610 | 5,660 | 115,000 |
| 2006/09/21 | 5,740 | 5,740 | 5,600 | 5,730 | 180,500 |
| 2006/09/20 | 5,550 | 5,670 | 5,530 | 5,590 | 316,700 |
| 2006/09/19 | 5,690 | 5,780 | 5,650 | 5,690 | 235,200 |
| 2006/09/15 | 5,640 | 5,640 | 5,490 | 5,570 | 290,800 |
| 2006/09/14 | 5,680 | 5,770 | 5,520 | 5,670 | 516,400 |
| 2006/09/13 | 6,120 | 6,130 | 5,740 | 5,780 | 394,700 |
| 2006/09/12 | 6,210 | 6,210 | 6,020 | 6,030 | 201,500 |
| 2006/09/11 | 6,260 | 6,300 | 6,170 | 6,180 | 157,100 |
| 2006/09/08 | 6,200 | 6,330 | 6,190 | 6,270 | 325,100 |
| 2006/09/07 | 6,230 | 6,360 | 6,230 | 6,260 | 204,300 |
| 2006/09/06 | 6,310 | 6,420 | 6,300 | 6,330 | 200,900 |
| 2006/09/05 | 6,360 | 6,450 | 6,260 | 6,360 | 541,000 |
| 2006/09/04 | 6,480 | 6,490 | 6,340 | 6,430 | 485,900 |
| 2006/09/01 | 6,380 | 6,450 | 6,200 | 6,330 | 665,000 |
| 2006/08/31 | 5,990 | 6,480 | 5,980 | 6,480 | 1,472,400 |
| 2006/08/30 | 5,810 | 5,980 | 5,760 | 5,890 | 422,500 |
| 2006/08/29 | 5,770 | 5,830 | 5,650 | 5,730 | 229,500 |
| 2006/08/28 | 5,830 | 5,980 | 5,660 | 5,710 | 463,900 |
| 2006/08/25 | 5,650 | 6,220 | 5,580 | 5,850 | 1,459,100 |
| 2006/08/24 | 5,750 | 5,840 | 5,640 | 5,700 | 405,200 |
| 2006/08/23 | 5,650 | 5,820 | 5,620 | 5,790 | 358,400 |
| 2006/08/22 | 5,550 | 5,660 | 5,530 | 5,650 | 305,400 |
| 2006/08/21 | 5,770 | 5,850 | 5,540 | 5,650 | 420,800 |
| 2006/08/18 | 5,710 | 5,760 | 5,670 | 5,740 | 197,800 |
| 2006/08/17 | 5,640 | 5,810 | 5,640 | 5,700 | 405,600 |
| 2006/08/16 | 5,700 | 5,740 | 5,570 | 5,640 | 388,100 |
| 2006/08/15 | 5,560 | 5,620 | 5,420 | 5,500 | 513,300 |
| 2006/08/14 | 5,140 | 5,540 | 5,110 | 5,530 | 595,500 |
| 2006/08/11 | 5,050 | 5,160 | 5,040 | 5,140 | 272,800 |
| 2006/08/10 | 5,000 | 5,100 | 5,000 | 5,060 | 225,500 |
| 2006/08/09 | 4,940 | 5,020 | 4,890 | 5,010 | 246,300 |
| 2006/08/08 | 4,950 | 5,000 | 4,880 | 4,980 | 313,100 |
| 2006/08/07 | 5,020 | 5,030 | 4,940 | 4,960 | 225,100 |
| 2006/08/04 | 5,110 | 5,140 | 4,970 | 5,010 | 258,400 |
| 2006/08/03 | 5,030 | 5,170 | 4,980 | 5,070 | 833,700 |
| 2006/08/02 | 4,750 | 4,970 | 4,700 | 4,930 | 676,200 |
| 2006/08/01 | 4,650 | 4,820 | 4,630 | 4,720 | 586,500 |
| 2006/07/31 | 4,730 | 4,750 | 4,600 | 4,640 | 479,100 |
| 2006/07/28 | 4,550 | 4,650 | 4,440 | 4,580 | 874,200 |
| 2006/07/27 | 4,620 | 4,700 | 4,320 | 4,480 | 1,109,100 |
| 2006/07/26 | 4,910 | 5,180 | 4,680 | 4,720 | 754,100 |
| 2006/07/25 | 5,110 | 5,140 | 4,910 | 4,930 | 441,700 |
| 2006/07/24 | 4,990 | 5,040 | 4,920 | 5,010 | 297,300 |
| 2006/07/21 | 5,050 | 5,220 | 5,030 | 5,120 | 277,200 |
| 2006/07/20 | 5,320 | 5,400 | 5,240 | 5,350 | 281,600 |
| 2006/07/19 | 5,170 | 5,260 | 4,880 | 5,160 | 483,200 |
| 2006/07/18 | 5,600 | 5,650 | 5,240 | 5,270 | 471,700 |
| 2006/07/14 | 5,800 | 5,840 | 5,730 | 5,740 | 182,900 |
| 2006/07/13 | 5,900 | 5,950 | 5,850 | 5,870 | 123,200 |
| 2006/07/12 | 6,030 | 6,040 | 5,870 | 5,940 | 184,500 |
| 2006/07/11 | 6,140 | 6,140 | 6,000 | 6,050 | 82,500 |
| 2006/07/10 | 6,020 | 6,170 | 5,920 | 6,120 | 196,500 |
| 2006/07/07 | 6,270 | 6,270 | 6,100 | 6,120 | 171,000 |
| 2006/07/06 | 6,240 | 6,290 | 6,170 | 6,200 | 119,000 |
| 2006/07/05 | 6,380 | 6,380 | 6,310 | 6,310 | 130,800 |
| 2006/07/04 | 6,400 | 6,480 | 6,370 | 6,410 | 256,200 |
| 2006/07/03 | 6,200 | 6,400 | 6,190 | 6,300 | 292,900 |
| 2006/06/30 | 6,130 | 6,190 | 6,020 | 6,180 | 212,700 |
| 2006/06/29 | 6,020 | 6,120 | 5,950 | 6,010 | 333,100 |
| 2006/06/28 | 6,080 | 6,100 | 6,000 | 6,040 | 255,900 |
| 2006/06/27 | 6,150 | 6,220 | 6,100 | 6,120 | 192,400 |
| 2006/06/26 | 6,150 | 6,200 | 6,100 | 6,170 | 148,700 |
| 2006/06/23 | 6,150 | 6,210 | 6,130 | 6,160 | 123,900 |
| 2006/06/22 | 6,190 | 6,250 | 6,140 | 6,240 | 167,400 |
| 2006/06/21 | 6,230 | 6,310 | 6,110 | 6,140 | 200,600 |
| 2006/06/20 | 6,200 | 6,380 | 6,190 | 6,210 | 259,400 |
| 2006/06/19 | 6,480 | 6,510 | 6,360 | 6,400 | 236,000 |
| 2006/06/16 | 6,500 | 6,580 | 6,420 | 6,520 | 280,300 |
| 2006/06/15 | 6,390 | 6,390 | 6,250 | 6,340 | 222,400 |
| 2006/06/14 | 6,090 | 6,350 | 6,090 | 6,190 | 245,900 |
| 2006/06/13 | 6,100 | 6,310 | 6,100 | 6,150 | 323,300 |
| 2006/06/12 | 6,020 | 6,310 | 5,950 | 6,300 | 388,600 |
| 2006/06/09 | 5,980 | 6,070 | 5,710 | 5,990 | 404,600 |
| 2006/06/08 | 6,040 | 6,140 | 5,800 | 5,890 | 457,300 |
| 2006/06/07 | 6,060 | 6,240 | 6,060 | 6,130 | 352,500 |
| 2006/06/06 | 6,370 | 6,370 | 6,050 | 6,140 | 382,900 |
| 2006/06/05 | 6,400 | 6,540 | 6,270 | 6,480 | 254,100 |
| 2006/06/02 | 6,350 | 6,480 | 5,710 | 6,410 | 648,400 |
| 2006/06/01 | 6,440 | 6,540 | 6,260 | 6,330 | 842,300 |
| 2006/05/31 | 5,980 | 6,250 | 5,980 | 6,240 | 506,200 |
| 2006/05/30 | 6,250 | 6,260 | 6,040 | 6,100 | 341,500 |
| 2006/05/29 | 6,300 | 6,570 | 5,950 | 6,290 | 662,900 |
| 2006/05/26 | 6,310 | 6,380 | 6,220 | 6,270 | 166,800 |
| 2006/05/25 | 6,270 | 6,320 | 6,230 | 6,290 | 184,800 |
| 2006/05/24 | 6,240 | 6,360 | 6,220 | 6,310 | 251,800 |
| 2006/05/23 | 6,270 | 6,360 | 6,200 | 6,200 | 152,300 |
| 2006/05/22 | 6,660 | 6,700 | 6,300 | 6,370 | 278,300 |
| 2006/05/19 | 6,480 | 6,640 | 6,340 | 6,560 | 270,100 |
| 2006/05/18 | 6,100 | 6,500 | 6,090 | 6,440 | 387,500 |
| 2006/05/17 | 6,360 | 6,530 | 6,190 | 6,340 | 406,200 |
| 2006/05/16 | 6,820 | 6,820 | 6,330 | 6,350 | 732,600 |
| 2006/05/15 | 6,800 | 6,860 | 6,710 | 6,840 | 218,200 |
| 2006/05/12 | 6,800 | 6,940 | 6,590 | 6,860 | 499,500 |
| 2006/05/11 | 7,200 | 7,240 | 6,880 | 6,950 | 559,000 |
| 2006/05/10 | 7,510 | 7,530 | 7,230 | 7,300 | 447,700 |
| 2006/05/09 | 7,330 | 7,640 | 7,320 | 7,370 | 864,000 |
| 2006/05/08 | 7,240 | 7,300 | 7,100 | 7,250 | 337,600 |
| 2006/05/02 | 7,000 | 7,120 | 6,980 | 7,090 | 178,600 |
| 2006/05/01 | 7,090 | 7,140 | 6,960 | 6,960 | 171,600 |
| 2006/04/28 | 6,990 | 7,130 | 6,970 | 7,040 | 319,100 |
| 2006/04/27 | 7,120 | 7,130 | 6,950 | 6,970 | 240,700 |
| 2006/04/26 | 7,250 | 7,260 | 7,040 | 7,130 | 273,700 |
| 2006/04/25 | 7,100 | 7,360 | 7,070 | 7,310 | 348,800 |
| 2006/04/24 | 7,210 | 7,260 | 7,110 | 7,150 | 303,300 |
| 2006/04/21 | 7,380 | 7,400 | 7,200 | 7,280 | 314,100 |
| 2006/04/20 | 7,530 | 7,600 | 7,400 | 7,410 | 216,800 |
| 2006/04/19 | 7,700 | 7,730 | 7,500 | 7,500 | 277,600 |
| 2006/04/18 | 7,330 | 7,670 | 7,300 | 7,600 | 405,900 |
| 2006/04/17 | 7,620 | 7,650 | 7,400 | 7,400 | 381,800 |
| 2006/04/14 | 7,710 | 7,740 | 7,610 | 7,660 | 297,200 |
| 2006/04/13 | 7,780 | 7,800 | 7,590 | 7,660 | 468,200 |
| 2006/04/12 | 7,730 | 7,810 | 7,690 | 7,760 | 549,800 |
| 2006/04/11 | 7,730 | 7,850 | 7,550 | 7,650 | 713,600 |
| 2006/04/10 | 7,940 | 8,000 | 7,720 | 7,730 | 500,800 |
| 2006/04/07 | 8,070 | 8,070 | 7,910 | 7,980 | 432,700 |
| 2006/04/06 | 8,100 | 8,130 | 7,990 | 8,030 | 565,800 |
| 2006/04/05 | 8,230 | 8,250 | 8,130 | 8,130 | 127,400 |
| 2006/04/04 | 8,190 | 8,300 | 8,130 | 8,140 | 307,800 |
| 2006/04/03 | 8,220 | 8,250 | 8,050 | 8,160 | 557,900 |
| 2006/03/31 | 8,250 | 8,290 | 8,120 | 8,190 | 250,300 |
| 2006/03/30 | 8,300 | 8,360 | 8,240 | 8,250 | 345,200 |
| 2006/03/29 | 8,100 | 8,380 | 8,000 | 8,280 | 509,700 |
| 2006/03/28 | 8,130 | 8,160 | 8,000 | 8,060 | 428,500 |
| 2006/03/27 | 8,290 | 8,300 | 8,060 | 8,150 | 370,000 |
| 2006/03/24 | 8,590 | 8,690 | 8,250 | 8,310 | 530,800 |
| 2006/03/23 | 8,800 | 8,820 | 8,570 | 8,690 | 188,600 |
| 2006/03/22 | 8,640 | 8,840 | 8,560 | 8,740 | 224,900 |
| 2006/03/20 | 8,500 | 8,750 | 8,480 | 8,600 | 147,700 |
| 2006/03/17 | 8,530 | 8,550 | 8,360 | 8,550 | 103,400 |
| 2006/03/16 | 8,600 | 8,650 | 8,330 | 8,380 | 158,300 |
| 2006/03/15 | 8,620 | 8,700 | 8,470 | 8,560 | 169,800 |
| 2006/03/14 | 8,920 | 8,920 | 8,670 | 8,720 | 192,600 |
| 2006/03/13 | 8,790 | 8,980 | 8,770 | 8,830 | 221,300 |
| 2006/03/10 | 8,700 | 8,750 | 8,560 | 8,630 | 261,200 |
| 2006/03/09 | 8,300 | 8,750 | 8,250 | 8,700 | 554,700 |
| 2006/03/08 | 8,250 | 8,350 | 8,110 | 8,200 | 243,500 |
| 2006/03/07 | 8,410 | 8,450 | 8,210 | 8,330 | 286,000 |
| 2006/03/06 | 7,950 | 8,670 | 7,920 | 8,570 | 649,000 |
| 2006/03/03 | 8,130 | 8,270 | 7,820 | 7,880 | 364,000 |
| 2006/03/02 | 8,350 | 8,520 | 8,140 | 8,330 | 484,300 |
| 2006/03/01 | 8,100 | 8,600 | 7,860 | 8,450 | 640,900 |
| 2006/02/28 | 8,110 | 8,320 | 8,030 | 8,100 | 327,600 |
| 2006/02/27 | 8,820 | 9,070 | 8,100 | 8,100 | 691,000 |
| 2006/02/24 | 8,040 | 8,960 | 8,030 | 8,700 | 785,200 |
| 2006/02/23 | 7,910 | 8,070 | 7,900 | 8,020 | 276,100 |
| 2006/02/22 | 7,760 | 7,950 | 7,660 | 7,880 | 489,800 |
| 2006/02/21 | 7,430 | 8,000 | 7,430 | 7,960 | 836,400 |
| 2006/02/20 | 7,620 | 7,800 | 7,410 | 7,420 | 489,600 |
| 2006/02/17 | 7,760 | 7,870 | 7,610 | 7,700 | 417,900 |
| 2006/02/16 | 8,000 | 8,090 | 7,720 | 7,790 | 351,900 |
| 2006/02/15 | 8,490 | 8,500 | 8,030 | 8,090 | 360,000 |
| 2006/02/14 | 8,000 | 8,530 | 7,660 | 8,290 | 590,400 |
| 2006/02/13 | 8,200 | 8,330 | 8,010 | 8,040 | 496,200 |
| 2006/02/10 | 8,890 | 8,890 | 8,220 | 8,560 | 537,000 |
| 2006/02/09 | 9,270 | 9,300 | 8,870 | 8,950 | 328,700 |
| 2006/02/08 | 9,440 | 9,470 | 9,100 | 9,120 | 307,200 |
| 2006/02/07 | 9,510 | 9,580 | 9,390 | 9,540 | 310,000 |
| 2006/02/06 | 9,710 | 9,790 | 9,410 | 9,440 | 537,500 |
| 2006/02/03 | 9,410 | 9,650 | 9,320 | 9,620 | 427,500 |
| 2006/02/02 | 9,390 | 9,450 | 9,280 | 9,410 | 217,800 |
| 2006/02/01 | 9,410 | 9,580 | 9,080 | 9,190 | 347,700 |
| 2006/01/31 | 8,980 | 9,520 | 8,970 | 9,470 | 550,600 |
| 2006/01/30 | 9,240 | 9,240 | 8,950 | 8,970 | 598,400 |
| 2006/01/27 | 9,110 | 9,260 | 8,890 | 9,040 | 338,300 |
| 2006/01/26 | 8,950 | 9,080 | 8,860 | 8,920 | 201,400 |
| 2006/01/25 | 9,080 | 9,190 | 8,820 | 8,940 | 323,000 |
| 2006/01/24 | 8,900 | 9,180 | 8,810 | 9,010 | 405,200 |
| 2006/01/23 | 8,680 | 8,930 | 8,440 | 8,600 | 685,400 |
| 2006/01/20 | 9,760 | 9,840 | 8,960 | 9,080 | 536,800 |
| 2006/01/19 | 9,110 | 9,960 | 9,110 | 9,660 | 730,600 |
| 2006/01/18 | 8,700 | 9,400 | 8,530 | 9,100 | 1,522,100 |
| 2006/01/17 | 10,050 | 10,300 | 9,030 | 9,300 | 1,283,100 |
| 2006/01/16 | 10,900 | 10,900 | 10,610 | 10,610 | 207,200 |
| 2006/01/13 | 10,900 | 10,990 | 10,770 | 10,960 | 311,500 |
| 2006/01/12 | 11,000 | 11,000 | 10,760 | 10,860 | 310,500 |
| 2006/01/11 | 10,330 | 10,990 | 10,260 | 10,990 | 585,500 |
| 2006/01/10 | 10,700 | 10,770 | 10,500 | 10,530 | 398,400 |
| 2006/01/06 | 10,830 | 10,930 | 10,520 | 10,780 | 653,900 |
| 2006/01/05 | 11,280 | 11,290 | 10,930 | 11,070 | 405,000 |
| 2006/01/04 | 11,500 | 11,510 | 11,240 | 11,280 | 364,100 |