東宝(9602)の株価時系列情報
東宝(9602)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,515 | 1,523 | 1,509 | 1,519 | 326,400 |
| 2012/12/27 | 1,492 | 1,561 | 1,492 | 1,511 | 848,800 |
| 2012/12/26 | 1,464 | 1,479 | 1,450 | 1,477 | 363,700 |
| 2012/12/25 | 1,464 | 1,466 | 1,449 | 1,453 | 231,000 |
| 2012/12/21 | 1,448 | 1,464 | 1,441 | 1,444 | 374,200 |
| 2012/12/20 | 1,434 | 1,454 | 1,423 | 1,448 | 625,000 |
| 2012/12/19 | 1,393 | 1,430 | 1,386 | 1,430 | 569,700 |
| 2012/12/18 | 1,396 | 1,403 | 1,391 | 1,392 | 245,300 |
| 2012/12/17 | 1,401 | 1,408 | 1,393 | 1,394 | 281,500 |
| 2012/12/14 | 1,385 | 1,396 | 1,385 | 1,393 | 601,500 |
| 2012/12/13 | 1,398 | 1,398 | 1,380 | 1,383 | 241,000 |
| 2012/12/12 | 1,398 | 1,400 | 1,383 | 1,389 | 206,700 |
| 2012/12/11 | 1,394 | 1,394 | 1,382 | 1,389 | 139,200 |
| 2012/12/10 | 1,399 | 1,400 | 1,388 | 1,396 | 136,400 |
| 2012/12/07 | 1,399 | 1,399 | 1,393 | 1,397 | 174,200 |
| 2012/12/06 | 1,387 | 1,399 | 1,384 | 1,398 | 244,400 |
| 2012/12/05 | 1,389 | 1,391 | 1,369 | 1,377 | 381,300 |
| 2012/12/04 | 1,395 | 1,401 | 1,387 | 1,400 | 141,100 |
| 2012/12/03 | 1,395 | 1,398 | 1,385 | 1,394 | 189,700 |
| 2012/11/30 | 1,392 | 1,397 | 1,381 | 1,386 | 362,100 |
| 2012/11/29 | 1,394 | 1,399 | 1,382 | 1,386 | 190,300 |
| 2012/11/28 | 1,396 | 1,398 | 1,380 | 1,380 | 268,200 |
| 2012/11/27 | 1,382 | 1,396 | 1,382 | 1,396 | 209,500 |
| 2012/11/26 | 1,387 | 1,387 | 1,378 | 1,384 | 197,300 |
| 2012/11/22 | 1,390 | 1,393 | 1,373 | 1,377 | 263,200 |
| 2012/11/21 | 1,371 | 1,371 | 1,360 | 1,367 | 291,100 |
| 2012/11/20 | 1,359 | 1,364 | 1,351 | 1,358 | 284,700 |
| 2012/11/19 | 1,349 | 1,355 | 1,339 | 1,352 | 190,400 |
| 2012/11/16 | 1,326 | 1,338 | 1,316 | 1,336 | 251,400 |
| 2012/11/15 | 1,319 | 1,322 | 1,313 | 1,319 | 169,700 |
| 2012/11/14 | 1,312 | 1,320 | 1,307 | 1,313 | 127,000 |
| 2012/11/13 | 1,309 | 1,321 | 1,305 | 1,312 | 166,800 |
| 2012/11/12 | 1,332 | 1,332 | 1,308 | 1,308 | 169,200 |
| 2012/11/09 | 1,335 | 1,343 | 1,333 | 1,334 | 185,200 |
| 2012/11/08 | 1,348 | 1,351 | 1,340 | 1,342 | 133,300 |
| 2012/11/07 | 1,368 | 1,368 | 1,345 | 1,355 | 242,600 |
| 2012/11/06 | 1,366 | 1,366 | 1,354 | 1,358 | 147,200 |
| 2012/11/05 | 1,381 | 1,383 | 1,369 | 1,373 | 156,500 |
| 2012/11/02 | 1,388 | 1,391 | 1,378 | 1,389 | 225,500 |
| 2012/11/01 | 1,399 | 1,399 | 1,372 | 1,377 | 207,100 |
| 2012/10/31 | 1,386 | 1,398 | 1,384 | 1,391 | 206,400 |
| 2012/10/30 | 1,405 | 1,410 | 1,387 | 1,387 | 226,700 |
| 2012/10/29 | 1,388 | 1,409 | 1,387 | 1,407 | 154,500 |
| 2012/10/26 | 1,402 | 1,414 | 1,387 | 1,388 | 245,100 |
| 2012/10/25 | 1,378 | 1,397 | 1,371 | 1,397 | 294,000 |
| 2012/10/24 | 1,373 | 1,383 | 1,371 | 1,371 | 282,500 |
| 2012/10/23 | 1,385 | 1,395 | 1,381 | 1,387 | 238,200 |
| 2012/10/22 | 1,372 | 1,385 | 1,371 | 1,380 | 196,200 |
| 2012/10/19 | 1,389 | 1,395 | 1,375 | 1,380 | 290,700 |
| 2012/10/18 | 1,399 | 1,402 | 1,390 | 1,396 | 219,000 |
| 2012/10/17 | 1,393 | 1,399 | 1,384 | 1,396 | 226,700 |
| 2012/10/16 | 1,365 | 1,384 | 1,359 | 1,381 | 195,500 |
| 2012/10/15 | 1,362 | 1,364 | 1,348 | 1,356 | 296,600 |
| 2012/10/12 | 1,372 | 1,377 | 1,360 | 1,368 | 314,000 |
| 2012/10/11 | 1,369 | 1,377 | 1,363 | 1,371 | 234,200 |
| 2012/10/10 | 1,385 | 1,392 | 1,374 | 1,376 | 154,000 |
| 2012/10/09 | 1,399 | 1,420 | 1,391 | 1,394 | 253,400 |
| 2012/10/05 | 1,408 | 1,414 | 1,394 | 1,399 | 312,000 |
| 2012/10/04 | 1,392 | 1,413 | 1,384 | 1,408 | 192,500 |
| 2012/10/03 | 1,406 | 1,410 | 1,381 | 1,392 | 327,000 |
| 2012/10/02 | 1,404 | 1,418 | 1,399 | 1,411 | 207,300 |
| 2012/10/01 | 1,425 | 1,429 | 1,401 | 1,414 | 257,400 |
| 2012/09/28 | 1,439 | 1,444 | 1,424 | 1,435 | 406,000 |
| 2012/09/27 | 1,436 | 1,447 | 1,426 | 1,441 | 296,300 |
| 2012/09/26 | 1,418 | 1,444 | 1,418 | 1,442 | 746,200 |
| 2012/09/25 | 1,404 | 1,408 | 1,392 | 1,408 | 254,300 |
| 2012/09/24 | 1,395 | 1,400 | 1,392 | 1,400 | 288,100 |
| 2012/09/21 | 1,371 | 1,394 | 1,371 | 1,392 | 318,600 |
| 2012/09/20 | 1,371 | 1,376 | 1,359 | 1,363 | 420,700 |
| 2012/09/19 | 1,376 | 1,389 | 1,371 | 1,383 | 255,100 |
| 2012/09/18 | 1,371 | 1,379 | 1,366 | 1,366 | 244,100 |
| 2012/09/14 | 1,373 | 1,384 | 1,358 | 1,372 | 594,900 |
| 2012/09/13 | 1,374 | 1,379 | 1,369 | 1,372 | 228,300 |
| 2012/09/12 | 1,358 | 1,374 | 1,358 | 1,371 | 189,500 |
| 2012/09/11 | 1,344 | 1,360 | 1,342 | 1,358 | 226,100 |
| 2012/09/10 | 1,356 | 1,366 | 1,356 | 1,359 | 200,200 |
| 2012/09/07 | 1,360 | 1,370 | 1,356 | 1,363 | 327,600 |
| 2012/09/06 | 1,352 | 1,357 | 1,342 | 1,348 | 379,300 |
| 2012/09/05 | 1,354 | 1,362 | 1,348 | 1,358 | 296,200 |
| 2012/09/04 | 1,368 | 1,368 | 1,350 | 1,354 | 275,400 |
| 2012/09/03 | 1,359 | 1,384 | 1,359 | 1,369 | 393,100 |
| 2012/08/31 | 1,350 | 1,370 | 1,348 | 1,361 | 484,200 |
| 2012/08/30 | 1,369 | 1,370 | 1,351 | 1,359 | 337,600 |
| 2012/08/29 | 1,346 | 1,358 | 1,346 | 1,352 | 965,900 |
| 2012/08/28 | 1,360 | 1,380 | 1,343 | 1,350 | 2,451,500 |
| 2012/08/27 | 1,368 | 1,398 | 1,363 | 1,381 | 1,466,600 |
| 2012/08/24 | 1,407 | 1,408 | 1,397 | 1,401 | 438,200 |
| 2012/08/23 | 1,416 | 1,420 | 1,407 | 1,412 | 554,700 |
| 2012/08/22 | 1,429 | 1,434 | 1,420 | 1,423 | 314,200 |
| 2012/08/21 | 1,422 | 1,436 | 1,422 | 1,432 | 192,900 |
| 2012/08/20 | 1,419 | 1,433 | 1,414 | 1,426 | 280,000 |
| 2012/08/17 | 1,426 | 1,426 | 1,413 | 1,419 | 359,700 |
| 2012/08/16 | 1,438 | 1,438 | 1,424 | 1,433 | 261,200 |
| 2012/08/15 | 1,447 | 1,448 | 1,434 | 1,439 | 215,200 |
| 2012/08/14 | 1,419 | 1,453 | 1,415 | 1,448 | 454,400 |
| 2012/08/13 | 1,413 | 1,415 | 1,409 | 1,414 | 149,500 |
| 2012/08/10 | 1,424 | 1,426 | 1,413 | 1,418 | 181,100 |
| 2012/08/09 | 1,417 | 1,426 | 1,411 | 1,424 | 282,500 |
| 2012/08/08 | 1,420 | 1,429 | 1,417 | 1,422 | 354,200 |
| 2012/08/07 | 1,418 | 1,429 | 1,412 | 1,428 | 205,000 |
| 2012/08/06 | 1,417 | 1,423 | 1,404 | 1,414 | 282,600 |
| 2012/08/03 | 1,402 | 1,407 | 1,394 | 1,403 | 291,800 |
| 2012/08/02 | 1,425 | 1,427 | 1,414 | 1,415 | 272,600 |
| 2012/08/01 | 1,400 | 1,427 | 1,399 | 1,421 | 344,100 |
| 2012/07/31 | 1,404 | 1,413 | 1,397 | 1,406 | 341,600 |
| 2012/07/30 | 1,411 | 1,413 | 1,397 | 1,404 | 258,700 |
| 2012/07/27 | 1,399 | 1,406 | 1,391 | 1,403 | 305,700 |
| 2012/07/26 | 1,394 | 1,399 | 1,373 | 1,399 | 371,000 |
| 2012/07/25 | 1,394 | 1,402 | 1,385 | 1,394 | 398,700 |
| 2012/07/24 | 1,405 | 1,416 | 1,395 | 1,401 | 286,300 |
| 2012/07/23 | 1,404 | 1,418 | 1,396 | 1,405 | 273,800 |
| 2012/07/20 | 1,421 | 1,433 | 1,411 | 1,411 | 453,100 |
| 2012/07/19 | 1,432 | 1,448 | 1,419 | 1,423 | 345,400 |
| 2012/07/18 | 1,410 | 1,431 | 1,410 | 1,418 | 408,700 |
| 2012/07/17 | 1,410 | 1,421 | 1,397 | 1,405 | 422,800 |
| 2012/07/13 | 1,389 | 1,422 | 1,389 | 1,410 | 858,200 |
| 2012/07/12 | 1,389 | 1,468 | 1,380 | 1,395 | 1,362,100 |
| 2012/07/11 | 1,353 | 1,360 | 1,341 | 1,360 | 377,100 |
| 2012/07/10 | 1,337 | 1,358 | 1,333 | 1,352 | 550,800 |
| 2012/07/09 | 1,311 | 1,331 | 1,310 | 1,317 | 317,700 |
| 2012/07/06 | 1,340 | 1,346 | 1,310 | 1,318 | 513,500 |
| 2012/07/05 | 1,339 | 1,347 | 1,326 | 1,341 | 291,300 |
| 2012/07/04 | 1,361 | 1,363 | 1,343 | 1,344 | 396,400 |
| 2012/07/03 | 1,359 | 1,368 | 1,356 | 1,360 | 357,000 |
| 2012/07/02 | 1,380 | 1,380 | 1,356 | 1,360 | 271,800 |
| 2012/06/29 | 1,345 | 1,378 | 1,335 | 1,375 | 442,500 |
| 2012/06/28 | 1,322 | 1,350 | 1,322 | 1,349 | 360,500 |
| 2012/06/27 | 1,299 | 1,316 | 1,295 | 1,313 | 222,400 |
| 2012/06/26 | 1,291 | 1,307 | 1,287 | 1,293 | 354,600 |
| 2012/06/25 | 1,300 | 1,304 | 1,289 | 1,291 | 404,900 |
| 2012/06/22 | 1,303 | 1,310 | 1,295 | 1,304 | 456,500 |
| 2012/06/21 | 1,302 | 1,312 | 1,297 | 1,302 | 329,900 |
| 2012/06/20 | 1,284 | 1,302 | 1,284 | 1,302 | 459,900 |
| 2012/06/19 | 1,261 | 1,276 | 1,255 | 1,271 | 569,400 |
| 2012/06/18 | 1,257 | 1,270 | 1,255 | 1,261 | 274,700 |
| 2012/06/15 | 1,250 | 1,257 | 1,243 | 1,247 | 240,000 |
| 2012/06/14 | 1,247 | 1,256 | 1,238 | 1,244 | 269,800 |
| 2012/06/13 | 1,237 | 1,257 | 1,237 | 1,246 | 397,500 |
| 2012/06/12 | 1,245 | 1,245 | 1,235 | 1,239 | 218,300 |
| 2012/06/11 | 1,239 | 1,258 | 1,239 | 1,250 | 313,200 |
| 2012/06/08 | 1,255 | 1,256 | 1,226 | 1,234 | 728,500 |
| 2012/06/07 | 1,252 | 1,265 | 1,249 | 1,265 | 339,000 |
| 2012/06/06 | 1,250 | 1,263 | 1,243 | 1,250 | 448,300 |
| 2012/06/05 | 1,231 | 1,256 | 1,227 | 1,251 | 384,000 |
| 2012/06/04 | 1,230 | 1,236 | 1,217 | 1,230 | 306,800 |
| 2012/06/01 | 1,239 | 1,246 | 1,234 | 1,244 | 290,700 |
| 2012/05/31 | 1,231 | 1,253 | 1,226 | 1,249 | 563,800 |
| 2012/05/30 | 1,240 | 1,245 | 1,234 | 1,242 | 275,800 |
| 2012/05/29 | 1,237 | 1,248 | 1,233 | 1,245 | 243,300 |
| 2012/05/28 | 1,254 | 1,254 | 1,234 | 1,236 | 258,500 |
| 2012/05/25 | 1,264 | 1,268 | 1,245 | 1,255 | 312,600 |
| 2012/05/24 | 1,252 | 1,264 | 1,236 | 1,251 | 616,900 |
| 2012/05/23 | 1,276 | 1,277 | 1,243 | 1,251 | 649,000 |
| 2012/05/22 | 1,294 | 1,296 | 1,278 | 1,278 | 310,300 |
| 2012/05/21 | 1,288 | 1,297 | 1,282 | 1,282 | 327,200 |
| 2012/05/18 | 1,313 | 1,318 | 1,285 | 1,287 | 539,800 |
| 2012/05/17 | 1,332 | 1,341 | 1,318 | 1,329 | 293,200 |
| 2012/05/16 | 1,329 | 1,345 | 1,326 | 1,333 | 269,000 |
| 2012/05/15 | 1,345 | 1,356 | 1,328 | 1,340 | 309,500 |
| 2012/05/14 | 1,353 | 1,366 | 1,350 | 1,353 | 173,900 |
| 2012/05/11 | 1,363 | 1,386 | 1,358 | 1,359 | 345,600 |
| 2012/05/10 | 1,383 | 1,383 | 1,361 | 1,370 | 369,700 |
| 2012/05/09 | 1,406 | 1,426 | 1,385 | 1,386 | 389,400 |
| 2012/05/08 | 1,413 | 1,426 | 1,410 | 1,418 | 284,100 |
| 2012/05/07 | 1,405 | 1,424 | 1,405 | 1,412 | 215,600 |
| 2012/05/02 | 1,429 | 1,440 | 1,425 | 1,434 | 164,400 |
| 2012/05/01 | 1,438 | 1,444 | 1,424 | 1,428 | 175,100 |
| 2012/04/27 | 1,452 | 1,453 | 1,431 | 1,436 | 255,400 |
| 2012/04/26 | 1,435 | 1,449 | 1,432 | 1,447 | 157,500 |
| 2012/04/25 | 1,438 | 1,439 | 1,423 | 1,428 | 197,600 |
| 2012/04/24 | 1,422 | 1,428 | 1,409 | 1,421 | 256,100 |
| 2012/04/23 | 1,436 | 1,458 | 1,428 | 1,430 | 261,400 |
| 2012/04/20 | 1,444 | 1,444 | 1,432 | 1,435 | 202,700 |
| 2012/04/19 | 1,449 | 1,451 | 1,439 | 1,445 | 217,200 |
| 2012/04/18 | 1,466 | 1,478 | 1,449 | 1,456 | 333,300 |
| 2012/04/17 | 1,462 | 1,469 | 1,446 | 1,467 | 252,800 |
| 2012/04/16 | 1,471 | 1,478 | 1,460 | 1,461 | 296,700 |
| 2012/04/13 | 1,467 | 1,483 | 1,457 | 1,475 | 355,100 |
| 2012/04/12 | 1,462 | 1,463 | 1,450 | 1,455 | 211,400 |
| 2012/04/11 | 1,443 | 1,455 | 1,438 | 1,451 | 200,300 |
| 2012/04/10 | 1,452 | 1,462 | 1,448 | 1,457 | 206,400 |
| 2012/04/09 | 1,450 | 1,458 | 1,440 | 1,451 | 243,500 |
| 2012/04/06 | 1,460 | 1,465 | 1,450 | 1,460 | 267,600 |
| 2012/04/05 | 1,474 | 1,479 | 1,464 | 1,468 | 244,800 |
| 2012/04/04 | 1,476 | 1,477 | 1,458 | 1,474 | 398,400 |
| 2012/04/03 | 1,488 | 1,503 | 1,475 | 1,487 | 379,800 |
| 2012/04/02 | 1,520 | 1,529 | 1,494 | 1,524 | 484,800 |
| 2012/03/30 | 1,539 | 1,540 | 1,516 | 1,519 | 236,400 |
| 2012/03/29 | 1,520 | 1,534 | 1,515 | 1,534 | 246,000 |
| 2012/03/28 | 1,513 | 1,521 | 1,500 | 1,521 | 348,600 |
| 2012/03/27 | 1,482 | 1,510 | 1,480 | 1,510 | 348,300 |
| 2012/03/26 | 1,497 | 1,501 | 1,477 | 1,477 | 211,200 |
| 2012/03/23 | 1,498 | 1,502 | 1,491 | 1,496 | 279,400 |
| 2012/03/22 | 1,482 | 1,508 | 1,479 | 1,506 | 260,700 |
| 2012/03/21 | 1,488 | 1,492 | 1,481 | 1,483 | 290,800 |
| 2012/03/19 | 1,475 | 1,487 | 1,471 | 1,483 | 257,100 |
| 2012/03/16 | 1,498 | 1,498 | 1,478 | 1,484 | 263,400 |
| 2012/03/15 | 1,508 | 1,510 | 1,498 | 1,500 | 291,800 |
| 2012/03/14 | 1,506 | 1,512 | 1,494 | 1,494 | 319,800 |
| 2012/03/13 | 1,485 | 1,509 | 1,481 | 1,486 | 366,200 |
| 2012/03/12 | 1,495 | 1,495 | 1,476 | 1,476 | 243,900 |
| 2012/03/09 | 1,496 | 1,499 | 1,480 | 1,490 | 685,400 |
| 2012/03/08 | 1,467 | 1,488 | 1,466 | 1,485 | 325,500 |
| 2012/03/07 | 1,463 | 1,468 | 1,453 | 1,457 | 321,200 |
| 2012/03/06 | 1,471 | 1,477 | 1,463 | 1,472 | 316,400 |
| 2012/03/05 | 1,466 | 1,472 | 1,453 | 1,465 | 270,600 |
| 2012/03/02 | 1,453 | 1,482 | 1,452 | 1,466 | 539,500 |
| 2012/03/01 | 1,447 | 1,450 | 1,432 | 1,447 | 375,900 |
| 2012/02/29 | 1,423 | 1,473 | 1,422 | 1,437 | 653,900 |
| 2012/02/28 | 1,412 | 1,427 | 1,407 | 1,423 | 430,100 |
| 2012/02/27 | 1,412 | 1,420 | 1,396 | 1,411 | 1,017,100 |
| 2012/02/24 | 1,454 | 1,465 | 1,422 | 1,424 | 2,014,400 |
| 2012/02/23 | 1,415 | 1,451 | 1,410 | 1,447 | 898,500 |
| 2012/02/22 | 1,394 | 1,413 | 1,394 | 1,413 | 557,500 |
| 2012/02/21 | 1,384 | 1,395 | 1,381 | 1,390 | 312,800 |
| 2012/02/20 | 1,390 | 1,392 | 1,376 | 1,382 | 330,000 |
| 2012/02/17 | 1,375 | 1,386 | 1,373 | 1,376 | 369,600 |
| 2012/02/16 | 1,387 | 1,392 | 1,371 | 1,375 | 225,000 |
| 2012/02/15 | 1,373 | 1,397 | 1,372 | 1,387 | 317,700 |
| 2012/02/14 | 1,353 | 1,369 | 1,350 | 1,368 | 222,600 |
| 2012/02/13 | 1,337 | 1,353 | 1,337 | 1,346 | 152,100 |
| 2012/02/10 | 1,334 | 1,340 | 1,331 | 1,340 | 191,900 |
| 2012/02/09 | 1,340 | 1,342 | 1,333 | 1,334 | 234,200 |
| 2012/02/08 | 1,344 | 1,347 | 1,338 | 1,342 | 178,100 |
| 2012/02/07 | 1,336 | 1,342 | 1,333 | 1,340 | 147,700 |
| 2012/02/06 | 1,347 | 1,347 | 1,333 | 1,338 | 140,300 |
| 2012/02/03 | 1,345 | 1,352 | 1,338 | 1,340 | 168,900 |
| 2012/02/02 | 1,348 | 1,362 | 1,339 | 1,340 | 227,500 |
| 2012/02/01 | 1,329 | 1,345 | 1,326 | 1,338 | 219,300 |
| 2012/01/31 | 1,330 | 1,333 | 1,321 | 1,324 | 218,400 |
| 2012/01/30 | 1,329 | 1,333 | 1,322 | 1,323 | 165,000 |
| 2012/01/27 | 1,318 | 1,328 | 1,315 | 1,324 | 273,200 |
| 2012/01/26 | 1,315 | 1,322 | 1,313 | 1,322 | 241,300 |
| 2012/01/25 | 1,310 | 1,320 | 1,307 | 1,316 | 188,900 |
| 2012/01/24 | 1,309 | 1,309 | 1,299 | 1,305 | 225,200 |
| 2012/01/23 | 1,311 | 1,314 | 1,302 | 1,309 | 215,800 |
| 2012/01/20 | 1,318 | 1,321 | 1,303 | 1,309 | 241,600 |
| 2012/01/19 | 1,312 | 1,314 | 1,298 | 1,298 | 295,500 |
| 2012/01/18 | 1,318 | 1,330 | 1,304 | 1,318 | 217,200 |
| 2012/01/17 | 1,308 | 1,314 | 1,300 | 1,313 | 223,100 |
| 2012/01/16 | 1,305 | 1,309 | 1,296 | 1,308 | 154,500 |
| 2012/01/13 | 1,326 | 1,327 | 1,304 | 1,312 | 487,200 |
| 2012/01/12 | 1,343 | 1,345 | 1,313 | 1,315 | 352,500 |
| 2012/01/11 | 1,366 | 1,367 | 1,345 | 1,349 | 274,500 |
| 2012/01/10 | 1,371 | 1,378 | 1,369 | 1,369 | 152,200 |
| 2012/01/06 | 1,379 | 1,379 | 1,356 | 1,364 | 159,000 |
| 2012/01/05 | 1,385 | 1,389 | 1,378 | 1,378 | 120,400 |
| 2012/01/04 | 1,372 | 1,395 | 1,368 | 1,385 | 243,300 |