エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,165 | 4,165 | 4,070 | 4,085 | 296,800 |
| 2017/12/28 | 4,200 | 4,205 | 4,150 | 4,165 | 191,400 |
| 2017/12/27 | 4,170 | 4,240 | 4,160 | 4,220 | 210,800 |
| 2017/12/26 | 4,165 | 4,180 | 4,130 | 4,170 | 166,900 |
| 2017/12/25 | 4,100 | 4,180 | 4,090 | 4,165 | 195,600 |
| 2017/12/22 | 4,060 | 4,125 | 4,050 | 4,120 | 237,100 |
| 2017/12/21 | 4,065 | 4,065 | 3,995 | 4,035 | 236,500 |
| 2017/12/20 | 4,020 | 4,060 | 4,000 | 4,015 | 321,600 |
| 2017/12/19 | 4,065 | 4,065 | 3,960 | 3,970 | 311,400 |
| 2017/12/18 | 4,050 | 4,085 | 4,015 | 4,030 | 286,600 |
| 2017/12/15 | 4,090 | 4,155 | 4,015 | 4,095 | 317,300 |
| 2017/12/14 | 4,035 | 4,160 | 4,030 | 4,145 | 474,400 |
| 2017/12/13 | 4,030 | 4,040 | 3,990 | 4,015 | 661,000 |
| 2017/12/12 | 3,935 | 3,960 | 3,900 | 3,940 | 539,300 |
| 2017/12/11 | 3,985 | 4,020 | 3,890 | 3,985 | 1,022,300 |
| 2017/12/08 | 4,050 | 4,165 | 4,050 | 4,125 | 413,500 |
| 2017/12/07 | 4,045 | 4,130 | 4,045 | 4,080 | 196,500 |
| 2017/12/06 | 4,080 | 4,165 | 4,040 | 4,050 | 322,100 |
| 2017/12/05 | 4,030 | 4,065 | 3,920 | 4,050 | 411,200 |
| 2017/12/04 | 4,155 | 4,190 | 4,090 | 4,100 | 373,300 |
| 2017/12/01 | 4,200 | 4,200 | 4,145 | 4,155 | 266,100 |
| 2017/11/30 | 4,190 | 4,250 | 4,165 | 4,225 | 446,100 |
| 2017/11/29 | 4,100 | 4,190 | 4,095 | 4,170 | 317,500 |
| 2017/11/28 | 4,015 | 4,080 | 3,970 | 4,065 | 244,400 |
| 2017/11/27 | 4,045 | 4,080 | 4,030 | 4,055 | 159,000 |
| 2017/11/24 | 4,000 | 4,025 | 3,955 | 4,015 | 159,000 |
| 2017/11/22 | 4,040 | 4,060 | 4,010 | 4,020 | 220,700 |
| 2017/11/21 | 3,985 | 4,025 | 3,970 | 4,010 | 187,000 |
| 2017/11/20 | 3,965 | 4,040 | 3,955 | 4,000 | 426,100 |
| 2017/11/17 | 3,875 | 3,940 | 3,840 | 3,900 | 397,600 |
| 2017/11/16 | 3,760 | 3,860 | 3,760 | 3,820 | 307,100 |
| 2017/11/15 | 3,845 | 3,845 | 3,775 | 3,785 | 396,700 |
| 2017/11/14 | 3,880 | 3,905 | 3,870 | 3,875 | 242,800 |
| 2017/11/13 | 3,870 | 3,905 | 3,850 | 3,880 | 318,900 |
| 2017/11/10 | 3,890 | 3,955 | 3,875 | 3,925 | 426,100 |
| 2017/11/09 | 3,970 | 4,015 | 3,915 | 3,960 | 533,200 |
| 2017/11/08 | 4,085 | 4,085 | 3,985 | 4,025 | 428,500 |
| 2017/11/07 | 3,975 | 4,105 | 3,975 | 4,100 | 488,000 |
| 2017/11/06 | 3,980 | 4,015 | 3,945 | 3,970 | 264,000 |
| 2017/11/02 | 3,920 | 4,035 | 3,915 | 4,000 | 436,200 |
| 2017/11/01 | 3,805 | 3,955 | 3,770 | 3,920 | 770,300 |
| 2017/10/31 | 3,825 | 3,825 | 3,775 | 3,795 | 388,800 |
| 2017/10/30 | 3,810 | 3,935 | 3,780 | 3,880 | 700,500 |
| 2017/10/27 | 3,795 | 3,795 | 3,725 | 3,740 | 309,900 |
| 2017/10/26 | 3,780 | 3,830 | 3,760 | 3,760 | 365,200 |
| 2017/10/25 | 3,800 | 3,810 | 3,750 | 3,755 | 184,200 |
| 2017/10/24 | 3,755 | 3,825 | 3,740 | 3,785 | 218,600 |
| 2017/10/23 | 3,795 | 3,820 | 3,755 | 3,765 | 311,200 |
| 2017/10/20 | 3,700 | 3,800 | 3,685 | 3,775 | 456,500 |
| 2017/10/19 | 3,740 | 3,765 | 3,675 | 3,685 | 279,500 |
| 2017/10/18 | 3,615 | 3,745 | 3,610 | 3,700 | 676,800 |
| 2017/10/17 | 3,585 | 3,585 | 3,525 | 3,545 | 197,400 |
| 2017/10/16 | 3,565 | 3,620 | 3,540 | 3,585 | 234,600 |
| 2017/10/13 | 3,560 | 3,575 | 3,530 | 3,550 | 292,600 |
| 2017/10/12 | 3,570 | 3,625 | 3,560 | 3,620 | 224,100 |
| 2017/10/11 | 3,565 | 3,580 | 3,520 | 3,545 | 160,000 |
| 2017/10/10 | 3,600 | 3,600 | 3,570 | 3,590 | 184,200 |
| 2017/10/06 | 3,635 | 3,650 | 3,610 | 3,625 | 158,300 |
| 2017/10/05 | 3,600 | 3,685 | 3,600 | 3,650 | 239,400 |
| 2017/10/04 | 3,615 | 3,630 | 3,580 | 3,585 | 323,300 |
| 2017/10/03 | 3,580 | 3,660 | 3,580 | 3,630 | 287,700 |
| 2017/10/02 | 3,575 | 3,590 | 3,540 | 3,550 | 213,200 |
| 2017/09/29 | 3,515 | 3,565 | 3,495 | 3,550 | 314,500 |
| 2017/09/28 | 3,440 | 3,565 | 3,440 | 3,545 | 426,600 |
| 2017/09/27 | 3,480 | 3,485 | 3,420 | 3,455 | 263,000 |
| 2017/09/26 | 3,410 | 3,500 | 3,405 | 3,490 | 304,200 |
| 2017/09/25 | 3,395 | 3,450 | 3,395 | 3,415 | 203,500 |
| 2017/09/22 | 3,460 | 3,480 | 3,360 | 3,370 | 368,700 |
| 2017/09/21 | 3,485 | 3,505 | 3,450 | 3,485 | 243,400 |
| 2017/09/20 | 3,530 | 3,530 | 3,460 | 3,500 | 275,300 |
| 2017/09/19 | 3,500 | 3,545 | 3,460 | 3,530 | 270,700 |
| 2017/09/15 | 3,495 | 3,535 | 3,445 | 3,460 | 321,600 |
| 2017/09/14 | 3,515 | 3,550 | 3,455 | 3,475 | 240,600 |
| 2017/09/13 | 3,505 | 3,565 | 3,495 | 3,530 | 260,200 |
| 2017/09/12 | 3,475 | 3,540 | 3,460 | 3,505 | 287,700 |
| 2017/09/11 | 3,450 | 3,465 | 3,435 | 3,440 | 161,200 |
| 2017/09/08 | 3,440 | 3,480 | 3,415 | 3,430 | 224,300 |
| 2017/09/07 | 3,450 | 3,490 | 3,435 | 3,460 | 454,000 |
| 2017/09/06 | 3,450 | 3,520 | 3,430 | 3,470 | 337,000 |
| 2017/09/05 | 3,555 | 3,590 | 3,465 | 3,470 | 345,800 |
| 2017/09/04 | 3,595 | 3,595 | 3,505 | 3,515 | 481,800 |
| 2017/09/01 | 3,680 | 3,690 | 3,600 | 3,620 | 497,500 |
| 2017/08/31 | 3,720 | 3,740 | 3,670 | 3,680 | 399,700 |
| 2017/08/30 | 3,725 | 3,775 | 3,675 | 3,705 | 931,300 |
| 2017/08/29 | 3,640 | 3,740 | 3,635 | 3,730 | 696,000 |
| 2017/08/28 | 3,600 | 3,700 | 3,500 | 3,680 | 1,599,300 |
| 2017/08/25 | 3,325 | 3,360 | 3,320 | 3,360 | 243,900 |
| 2017/08/24 | 3,345 | 3,355 | 3,315 | 3,350 | 279,800 |
| 2017/08/23 | 3,365 | 3,375 | 3,305 | 3,350 | 391,900 |
| 2017/08/22 | 3,320 | 3,395 | 3,295 | 3,335 | 596,600 |
| 2017/08/21 | 3,445 | 3,445 | 3,275 | 3,355 | 1,138,000 |
| 2017/08/18 | 3,555 | 3,560 | 3,510 | 3,535 | 453,900 |
| 2017/08/17 | 3,595 | 3,665 | 3,570 | 3,625 | 357,400 |
| 2017/08/16 | 3,505 | 3,625 | 3,495 | 3,595 | 405,100 |
| 2017/08/15 | 3,500 | 3,510 | 3,470 | 3,505 | 262,600 |
| 2017/08/14 | 3,415 | 3,485 | 3,410 | 3,445 | 420,200 |
| 2017/08/10 | 3,460 | 3,495 | 3,435 | 3,440 | 276,200 |
| 2017/08/09 | 3,470 | 3,480 | 3,435 | 3,450 | 467,200 |
| 2017/08/08 | 3,570 | 3,575 | 3,470 | 3,510 | 343,400 |
| 2017/08/07 | 3,530 | 3,570 | 3,510 | 3,570 | 295,100 |
| 2017/08/04 | 3,485 | 3,515 | 3,460 | 3,495 | 274,700 |
| 2017/08/03 | 3,430 | 3,515 | 3,410 | 3,490 | 532,500 |
| 2017/08/02 | 3,420 | 3,425 | 3,400 | 3,415 | 179,100 |
| 2017/08/01 | 3,385 | 3,435 | 3,385 | 3,405 | 243,200 |
| 2017/07/31 | 3,375 | 3,415 | 3,355 | 3,395 | 575,900 |
| 2017/07/28 | 3,355 | 3,390 | 3,345 | 3,390 | 849,000 |
| 2017/07/27 | 3,310 | 3,365 | 3,310 | 3,340 | 411,400 |
| 2017/07/26 | 3,310 | 3,360 | 3,285 | 3,295 | 326,400 |
| 2017/07/25 | 3,225 | 3,325 | 3,225 | 3,305 | 642,900 |
| 2017/07/24 | 3,185 | 3,250 | 3,160 | 3,245 | 529,700 |
| 2017/07/21 | 3,325 | 3,340 | 3,200 | 3,200 | 812,300 |
| 2017/07/20 | 3,355 | 3,380 | 3,315 | 3,375 | 472,000 |
| 2017/07/19 | 3,330 | 3,415 | 3,260 | 3,355 | 1,271,000 |
| 2017/07/18 | 3,330 | 3,335 | 3,280 | 3,325 | 548,600 |
| 2017/07/14 | 3,360 | 3,370 | 3,340 | 3,350 | 366,800 |
| 2017/07/13 | 3,300 | 3,385 | 3,300 | 3,360 | 982,500 |
| 2017/07/12 | 3,310 | 3,315 | 3,230 | 3,245 | 1,078,400 |
| 2017/07/11 | 3,460 | 3,475 | 3,360 | 3,360 | 901,000 |
| 2017/07/10 | 3,475 | 3,485 | 3,425 | 3,455 | 474,300 |
| 2017/07/07 | 3,435 | 3,460 | 3,400 | 3,450 | 425,000 |
| 2017/07/06 | 3,400 | 3,480 | 3,400 | 3,460 | 538,400 |
| 2017/07/05 | 3,400 | 3,425 | 3,370 | 3,400 | 333,200 |
| 2017/07/04 | 3,410 | 3,435 | 3,380 | 3,400 | 360,100 |
| 2017/07/03 | 3,400 | 3,415 | 3,360 | 3,400 | 365,600 |
| 2017/06/30 | 3,425 | 3,445 | 3,360 | 3,385 | 424,100 |
| 2017/06/29 | 3,420 | 3,455 | 3,380 | 3,430 | 528,400 |
| 2017/06/28 | 3,425 | 3,435 | 3,385 | 3,395 | 404,300 |
| 2017/06/27 | 3,460 | 3,475 | 3,375 | 3,425 | 531,800 |
| 2017/06/26 | 3,530 | 3,545 | 3,430 | 3,450 | 607,400 |
| 2017/06/23 | 3,450 | 3,590 | 3,445 | 3,565 | 975,300 |
| 2017/06/22 | 3,430 | 3,470 | 3,415 | 3,440 | 292,800 |
| 2017/06/21 | 3,425 | 3,475 | 3,410 | 3,425 | 304,100 |
| 2017/06/20 | 3,435 | 3,455 | 3,405 | 3,415 | 428,500 |
| 2017/06/19 | 3,340 | 3,465 | 3,340 | 3,430 | 470,100 |
| 2017/06/16 | 3,330 | 3,335 | 3,275 | 3,335 | 436,900 |
| 2017/06/15 | 3,270 | 3,330 | 3,260 | 3,330 | 333,500 |
| 2017/06/14 | 3,315 | 3,335 | 3,260 | 3,310 | 483,100 |
| 2017/06/13 | 3,260 | 3,340 | 3,250 | 3,315 | 473,400 |
| 2017/06/12 | 3,225 | 3,305 | 3,200 | 3,290 | 384,400 |
| 2017/06/09 | 3,285 | 3,305 | 3,235 | 3,250 | 577,700 |
| 2017/06/08 | 3,190 | 3,325 | 3,190 | 3,285 | 1,189,900 |
| 2017/06/07 | 3,120 | 3,185 | 3,110 | 3,175 | 497,800 |
| 2017/06/06 | 3,180 | 3,200 | 3,130 | 3,130 | 437,700 |
| 2017/06/05 | 3,165 | 3,190 | 3,130 | 3,180 | 504,700 |
| 2017/06/02 | 3,175 | 3,195 | 3,125 | 3,170 | 496,600 |
| 2017/06/01 | 3,150 | 3,220 | 3,145 | 3,160 | 1,087,800 |
| 2017/05/31 | 3,135 | 3,140 | 3,080 | 3,130 | 887,100 |
| 2017/05/30 | 3,140 | 3,195 | 3,140 | 3,140 | 967,500 |
| 2017/05/29 | 3,050 | 3,235 | 3,040 | 3,200 | 3,079,600 |
| 2017/05/26 | 2,843 | 2,846 | 2,807 | 2,811 | 458,900 |
| 2017/05/25 | 2,813 | 2,845 | 2,801 | 2,823 | 468,400 |
| 2017/05/24 | 2,844 | 2,845 | 2,804 | 2,816 | 546,900 |
| 2017/05/23 | 2,829 | 2,875 | 2,826 | 2,833 | 760,800 |
| 2017/05/22 | 2,867 | 2,895 | 2,843 | 2,855 | 1,028,800 |
| 2017/05/19 | 2,768 | 2,827 | 2,761 | 2,827 | 958,900 |
| 2017/05/18 | 2,690 | 2,751 | 2,675 | 2,747 | 568,200 |
| 2017/05/17 | 2,764 | 2,776 | 2,711 | 2,713 | 659,100 |
| 2017/05/16 | 2,726 | 2,772 | 2,724 | 2,764 | 604,000 |
| 2017/05/15 | 2,766 | 2,773 | 2,705 | 2,716 | 601,200 |
| 2017/05/12 | 2,757 | 2,797 | 2,741 | 2,766 | 512,200 |
| 2017/05/11 | 2,770 | 2,778 | 2,754 | 2,762 | 490,400 |
| 2017/05/10 | 2,777 | 2,777 | 2,760 | 2,765 | 577,400 |
| 2017/05/09 | 2,770 | 2,774 | 2,726 | 2,767 | 721,100 |
| 2017/05/08 | 2,800 | 2,808 | 2,770 | 2,780 | 857,400 |
| 2017/05/02 | 2,767 | 2,785 | 2,755 | 2,771 | 662,800 |
| 2017/05/01 | 2,670 | 2,776 | 2,668 | 2,763 | 1,559,500 |
| 2017/04/28 | 2,644 | 2,661 | 2,596 | 2,658 | 710,800 |
| 2017/04/27 | 2,617 | 2,652 | 2,613 | 2,644 | 533,000 |
| 2017/04/26 | 2,616 | 2,649 | 2,604 | 2,631 | 872,200 |
| 2017/04/25 | 2,513 | 2,580 | 2,508 | 2,571 | 885,200 |
| 2017/04/24 | 2,541 | 2,544 | 2,507 | 2,525 | 742,000 |
| 2017/04/21 | 2,545 | 2,557 | 2,534 | 2,552 | 427,000 |
| 2017/04/20 | 2,537 | 2,557 | 2,524 | 2,526 | 605,500 |
| 2017/04/19 | 2,523 | 2,562 | 2,514 | 2,550 | 483,100 |
| 2017/04/18 | 2,513 | 2,524 | 2,491 | 2,508 | 340,700 |
| 2017/04/17 | 2,466 | 2,502 | 2,465 | 2,493 | 575,700 |
| 2017/04/14 | 2,510 | 2,516 | 2,470 | 2,481 | 565,200 |
| 2017/04/13 | 2,531 | 2,547 | 2,520 | 2,535 | 477,100 |
| 2017/04/12 | 2,560 | 2,560 | 2,529 | 2,542 | 570,600 |
| 2017/04/11 | 2,566 | 2,588 | 2,538 | 2,567 | 861,000 |
| 2017/04/10 | 2,628 | 2,654 | 2,551 | 2,566 | 1,185,100 |
| 2017/04/07 | 2,673 | 2,712 | 2,633 | 2,654 | 801,900 |
| 2017/04/06 | 2,714 | 2,749 | 2,680 | 2,682 | 823,700 |
| 2017/04/05 | 2,674 | 2,706 | 2,663 | 2,688 | 782,300 |
| 2017/04/04 | 2,676 | 2,688 | 2,640 | 2,657 | 1,006,900 |
| 2017/04/03 | 2,623 | 2,672 | 2,617 | 2,662 | 779,700 |
| 2017/03/31 | 2,622 | 2,637 | 2,600 | 2,600 | 875,300 |
| 2017/03/30 | 2,659 | 2,659 | 2,597 | 2,602 | 706,300 |
| 2017/03/29 | 2,636 | 2,662 | 2,616 | 2,654 | 729,400 |
| 2017/03/28 | 2,641 | 2,650 | 2,595 | 2,629 | 1,006,700 |
| 2017/03/27 | 2,699 | 2,700 | 2,632 | 2,636 | 760,500 |
| 2017/03/24 | 2,750 | 2,754 | 2,700 | 2,705 | 784,500 |
| 2017/03/23 | 2,720 | 2,772 | 2,714 | 2,768 | 494,400 |
| 2017/03/22 | 2,750 | 2,792 | 2,737 | 2,739 | 561,200 |
| 2017/03/21 | 2,780 | 2,803 | 2,776 | 2,779 | 615,800 |
| 2017/03/17 | 2,731 | 2,771 | 2,727 | 2,764 | 408,000 |
| 2017/03/16 | 2,750 | 2,774 | 2,730 | 2,731 | 504,700 |
| 2017/03/15 | 2,724 | 2,765 | 2,723 | 2,749 | 476,800 |
| 2017/03/14 | 2,716 | 2,728 | 2,695 | 2,724 | 563,100 |
| 2017/03/13 | 2,677 | 2,714 | 2,656 | 2,701 | 790,500 |
| 2017/03/10 | 2,682 | 2,684 | 2,650 | 2,673 | 1,091,100 |
| 2017/03/09 | 2,792 | 2,792 | 2,690 | 2,697 | 1,021,300 |
| 2017/03/08 | 2,827 | 2,837 | 2,790 | 2,792 | 523,000 |
| 2017/03/07 | 2,796 | 2,839 | 2,780 | 2,833 | 540,700 |
| 2017/03/06 | 2,751 | 2,794 | 2,743 | 2,790 | 666,500 |
| 2017/03/03 | 2,825 | 2,841 | 2,720 | 2,739 | 1,301,500 |
| 2017/03/02 | 2,886 | 2,888 | 2,833 | 2,835 | 1,112,200 |
| 2017/03/01 | 2,878 | 2,944 | 2,848 | 2,884 | 1,691,600 |
| 2017/02/28 | 2,984 | 3,010 | 2,971 | 2,978 | 284,700 |
| 2017/02/27 | 2,985 | 3,030 | 2,972 | 2,986 | 604,200 |
| 2017/02/24 | 3,005 | 3,010 | 2,977 | 2,988 | 369,900 |
| 2017/02/23 | 3,020 | 3,035 | 2,998 | 3,000 | 361,900 |
| 2017/02/22 | 3,005 | 3,020 | 2,982 | 2,989 | 286,900 |
| 2017/02/21 | 2,936 | 3,030 | 2,929 | 2,983 | 425,000 |
| 2017/02/20 | 2,903 | 2,931 | 2,889 | 2,927 | 238,000 |
| 2017/02/17 | 2,900 | 2,919 | 2,878 | 2,905 | 251,000 |
| 2017/02/16 | 2,917 | 2,918 | 2,880 | 2,903 | 510,600 |
| 2017/02/15 | 2,954 | 2,961 | 2,930 | 2,935 | 346,600 |
| 2017/02/14 | 2,941 | 2,987 | 2,929 | 2,954 | 321,900 |
| 2017/02/13 | 2,936 | 2,938 | 2,904 | 2,922 | 407,400 |
| 2017/02/10 | 2,904 | 2,952 | 2,894 | 2,936 | 244,800 |
| 2017/02/09 | 2,875 | 2,908 | 2,862 | 2,894 | 157,800 |
| 2017/02/08 | 2,850 | 2,896 | 2,834 | 2,893 | 268,800 |
| 2017/02/07 | 2,894 | 2,896 | 2,852 | 2,855 | 370,700 |
| 2017/02/06 | 2,928 | 2,928 | 2,891 | 2,913 | 236,400 |
| 2017/02/03 | 2,900 | 2,923 | 2,875 | 2,916 | 442,200 |
| 2017/02/02 | 2,962 | 2,965 | 2,907 | 2,912 | 533,500 |
| 2017/02/01 | 2,943 | 2,988 | 2,941 | 2,966 | 501,400 |
| 2017/01/31 | 3,015 | 3,035 | 2,991 | 3,010 | 350,000 |
| 2017/01/30 | 3,075 | 3,080 | 3,030 | 3,040 | 380,900 |
| 2017/01/27 | 3,165 | 3,165 | 3,090 | 3,100 | 298,600 |
| 2017/01/26 | 3,085 | 3,170 | 3,070 | 3,155 | 690,800 |
| 2017/01/25 | 3,035 | 3,050 | 3,010 | 3,025 | 405,400 |
| 2017/01/24 | 2,977 | 3,055 | 2,973 | 3,020 | 440,000 |
| 2017/01/23 | 3,000 | 3,035 | 2,975 | 2,984 | 414,500 |
| 2017/01/20 | 2,950 | 3,025 | 2,927 | 3,000 | 426,500 |
| 2017/01/19 | 2,932 | 2,975 | 2,908 | 2,947 | 561,700 |
| 2017/01/18 | 2,986 | 2,989 | 2,891 | 2,913 | 1,195,600 |
| 2017/01/17 | 3,030 | 3,030 | 2,982 | 3,005 | 531,700 |
| 2017/01/16 | 3,100 | 3,100 | 3,030 | 3,030 | 320,400 |
| 2017/01/13 | 3,040 | 3,085 | 3,010 | 3,070 | 430,300 |
| 2017/01/12 | 3,060 | 3,080 | 3,035 | 3,045 | 361,000 |
| 2017/01/11 | 3,065 | 3,085 | 3,055 | 3,060 | 392,600 |
| 2017/01/10 | 3,070 | 3,110 | 3,040 | 3,060 | 565,200 |
| 2017/01/06 | 3,055 | 3,140 | 3,050 | 3,080 | 542,800 |
| 2017/01/05 | 3,035 | 3,075 | 3,025 | 3,050 | 517,900 |
| 2017/01/04 | 3,030 | 3,045 | 2,991 | 3,040 | 640,300 |