ＤＴＳ(9682)の株価時系列情報
ＤＴＳ(9682)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 | 4,100 | 4,100 | 4,060 | 4,060 | 10,700 |
| 2006/12/28 | 4,120 | 4,140 | 4,080 | 4,090 | 48,100 |
| 2006/12/27 | 4,130 | 4,130 | 4,100 | 4,110 | 29,400 |
| 2006/12/26 | 4,070 | 4,140 | 4,040 | 4,120 | 71,300 |
| 2006/12/25 | 4,130 | 4,150 | 4,060 | 4,070 | 43,800 |
| 2006/12/22 | 4,200 | 4,210 | 4,110 | 4,160 | 61,400 |
| 2006/12/21 | 4,250 | 4,250 | 4,130 | 4,170 | 32,200 |
| 2006/12/20 | 4,210 | 4,290 | 4,170 | 4,230 | 32,900 |
| 2006/12/19 | 4,290 | 4,310 | 4,210 | 4,210 | 25,400 |
| 2006/12/18 | 4,290 | 4,340 | 4,260 | 4,310 | 15,500 |
| 2006/12/15 | 4,290 | 4,330 | 4,250 | 4,270 | 35,600 |
| 2006/12/14 | 4,330 | 4,370 | 4,250 | 4,310 | 93,600 |
| 2006/12/13 | 4,360 | 4,410 | 4,310 | 4,350 | 59,300 |
| 2006/12/12 | 4,400 | 4,500 | 4,330 | 4,360 | 118,500 |
| 2006/12/11 | 4,140 | 4,200 | 4,140 | 4,170 | 49,800 |
| 2006/12/08 | 4,110 | 4,160 | 4,110 | 4,130 | 49,700 |
| 2006/12/07 | 4,150 | 4,190 | 4,080 | 4,160 | 56,500 |
| 2006/12/06 | 4,230 | 4,230 | 4,180 | 4,200 | 43,800 |
| 2006/12/05 | 4,210 | 4,220 | 4,130 | 4,180 | 29,900 |
| 2006/12/04 | 4,210 | 4,210 | 4,160 | 4,190 | 18,500 |
| 2006/12/01 | 4,280 | 4,290 | 4,150 | 4,180 | 47,900 |
| 2006/11/30 | 4,250 | 4,270 | 4,210 | 4,270 | 60,800 |
| 2006/11/29 | 4,220 | 4,280 | 4,170 | 4,230 | 132,800 |
| 2006/11/28 | 4,320 | 4,320 | 4,200 | 4,270 | 58,000 |
| 2006/11/27 | 4,020 | 4,390 | 4,020 | 4,350 | 91,500 |
| 2006/11/24 | 4,000 | 4,140 | 3,950 | 4,020 | 31,600 |
| 2006/11/22 | 3,880 | 4,020 | 3,810 | 3,960 | 89,500 |
| 2006/11/21 | 3,900 | 3,920 | 3,810 | 3,870 | 110,800 |
| 2006/11/20 | 4,080 | 4,080 | 3,910 | 3,950 | 75,400 |
| 2006/11/17 | 4,170 | 4,170 | 4,090 | 4,130 | 71,700 |
| 2006/11/16 | 4,210 | 4,210 | 4,060 | 4,160 | 126,300 |
| 2006/11/15 | 4,230 | 4,340 | 4,230 | 4,240 | 69,100 |
| 2006/11/14 | 4,420 | 4,500 | 4,160 | 4,170 | 148,200 |
| 2006/11/13 | 4,380 | 4,420 | 4,330 | 4,390 | 40,900 |
| 2006/11/10 | 4,350 | 4,390 | 4,260 | 4,300 | 92,400 |
| 2006/11/09 | 4,520 | 4,560 | 4,430 | 4,440 | 33,800 |
| 2006/11/08 | 4,640 | 4,670 | 4,530 | 4,530 | 19,500 |
| 2006/11/07 | 4,640 | 4,700 | 4,600 | 4,610 | 24,500 |
| 2006/11/06 | 4,580 | 4,600 | 4,530 | 4,590 | 19,300 |
| 2006/11/02 | 4,610 | 4,640 | 4,570 | 4,630 | 16,400 |
| 2006/11/01 | 4,540 | 4,710 | 4,540 | 4,710 | 33,400 |
| 2006/10/31 | 4,480 | 4,670 | 4,480 | 4,630 | 52,600 |
| 2006/10/30 | 4,680 | 4,710 | 4,520 | 4,520 | 47,500 |
| 2006/10/27 | 4,850 | 4,850 | 4,770 | 4,770 | 27,300 |
| 2006/10/26 | 4,880 | 4,890 | 4,820 | 4,840 | 23,800 |
| 2006/10/25 | 4,950 | 4,950 | 4,840 | 4,880 | 19,100 |
| 2006/10/24 | 4,950 | 4,950 | 4,830 | 4,920 | 26,600 |
| 2006/10/23 | 4,880 | 4,990 | 4,860 | 4,940 | 41,200 |
| 2006/10/20 | 4,760 | 4,900 | 4,730 | 4,880 | 50,700 |
| 2006/10/19 | 4,770 | 4,790 | 4,700 | 4,780 | 29,200 |
| 2006/10/18 | 4,670 | 4,760 | 4,620 | 4,740 | 27,400 |
| 2006/10/17 | 4,790 | 4,790 | 4,600 | 4,620 | 45,500 |
| 2006/10/16 | 4,650 | 4,790 | 4,580 | 4,780 | 37,300 |
| 2006/10/13 | 4,420 | 4,660 | 4,420 | 4,650 | 43,500 |
| 2006/10/12 | 4,600 | 4,660 | 4,440 | 4,470 | 86,000 |
| 2006/10/11 | 4,780 | 4,790 | 4,710 | 4,760 | 100,000 |
| 2006/10/10 | 4,600 | 4,690 | 4,580 | 4,620 | 61,800 |
| 2006/10/06 | 4,550 | 4,670 | 4,530 | 4,650 | 101,900 |
| 2006/10/05 | 4,440 | 4,530 | 4,430 | 4,530 | 45,800 |
| 2006/10/04 | 4,390 | 4,480 | 4,320 | 4,340 | 31,200 |
| 2006/10/03 | 4,410 | 4,460 | 4,390 | 4,420 | 28,000 |
| 2006/10/02 | 4,400 | 4,540 | 4,360 | 4,540 | 66,400 |
| 2006/09/29 | 4,450 | 4,450 | 4,350 | 4,400 | 50,000 |
| 2006/09/28 | 4,390 | 4,480 | 4,350 | 4,470 | 27,300 |
| 2006/09/27 | 4,320 | 4,410 | 4,300 | 4,380 | 43,900 |
| 2006/09/26 | 4,390 | 4,400 | 4,270 | 4,290 | 40,600 |
| 2006/09/25 | 4,300 | 4,370 | 4,270 | 4,370 | 31,900 |
| 2006/09/22 | 4,290 | 4,330 | 4,240 | 4,290 | 31,100 |
| 2006/09/21 | 4,230 | 4,310 | 4,220 | 4,270 | 37,800 |
| 2006/09/20 | 4,160 | 4,400 | 4,100 | 4,180 | 64,800 |
| 2006/09/19 | 4,190 | 4,240 | 4,140 | 4,140 | 21,000 |
| 2006/09/15 | 4,170 | 4,230 | 4,170 | 4,190 | 13,700 |
| 2006/09/14 | 4,200 | 4,250 | 4,180 | 4,230 | 20,400 |
| 2006/09/13 | 4,290 | 4,290 | 4,190 | 4,190 | 19,900 |
| 2006/09/12 | 4,300 | 4,380 | 4,120 | 4,170 | 58,100 |
| 2006/09/11 | 4,380 | 4,390 | 4,320 | 4,340 | 49,200 |
| 2006/09/08 | 4,400 | 4,470 | 4,370 | 4,410 | 59,200 |
| 2006/09/07 | 4,360 | 4,420 | 4,320 | 4,350 | 29,700 |
| 2006/09/06 | 4,360 | 4,410 | 4,330 | 4,380 | 15,400 |
| 2006/09/05 | 4,430 | 4,430 | 4,320 | 4,400 | 18,900 |
| 2006/09/04 | 4,270 | 4,430 | 4,180 | 4,380 | 61,300 |
| 2006/09/01 | 4,090 | 4,180 | 4,090 | 4,170 | 26,800 |
| 2006/08/31 | 4,080 | 4,160 | 4,010 | 4,120 | 84,500 |
| 2006/08/30 | 4,330 | 4,340 | 4,010 | 4,100 | 161,100 |
| 2006/08/29 | 4,390 | 4,420 | 4,320 | 4,380 | 17,400 |
| 2006/08/28 | 4,500 | 4,510 | 4,330 | 4,350 | 41,400 |
| 2006/08/25 | 4,470 | 4,510 | 4,470 | 4,500 | 25,300 |
| 2006/08/24 | 4,530 | 4,530 | 4,460 | 4,470 | 18,800 |
| 2006/08/23 | 4,520 | 4,530 | 4,430 | 4,510 | 22,800 |
| 2006/08/22 | 4,530 | 4,540 | 4,420 | 4,530 | 23,000 |
| 2006/08/21 | 4,430 | 4,560 | 4,430 | 4,560 | 38,300 |
| 2006/08/18 | 4,400 | 4,460 | 4,390 | 4,460 | 15,800 |
| 2006/08/17 | 4,430 | 4,460 | 4,390 | 4,410 | 14,900 |
| 2006/08/16 | 4,390 | 4,490 | 4,370 | 4,480 | 23,500 |
| 2006/08/15 | 4,400 | 4,430 | 4,330 | 4,420 | 41,300 |
| 2006/08/14 | 4,420 | 4,450 | 4,350 | 4,450 | 20,500 |
| 2006/08/11 | 4,350 | 4,450 | 4,330 | 4,440 | 58,700 |
| 2006/08/10 | 4,100 | 4,450 | 4,080 | 4,380 | 127,700 |
| 2006/08/09 | 3,950 | 4,130 | 3,940 | 4,120 | 53,900 |
| 2006/08/08 | 3,880 | 4,000 | 3,850 | 3,900 | 30,000 |
| 2006/08/07 | 3,980 | 4,050 | 3,850 | 3,960 | 26,000 |
| 2006/08/04 | 4,020 | 4,180 | 4,000 | 4,030 | 49,900 |
| 2006/08/03 | 4,170 | 4,170 | 3,970 | 3,980 | 41,600 |
| 2006/08/02 | 4,090 | 4,150 | 4,070 | 4,130 | 24,400 |
| 2006/08/01 | 4,050 | 4,120 | 4,040 | 4,090 | 18,000 |
| 2006/07/31 | 4,130 | 4,160 | 4,060 | 4,140 | 43,400 |
| 2006/07/28 | 3,840 | 3,960 | 3,800 | 3,930 | 23,400 |
| 2006/07/27 | 3,900 | 3,930 | 3,840 | 3,860 | 23,700 |
| 2006/07/26 | 3,900 | 3,940 | 3,820 | 3,820 | 19,600 |
| 2006/07/25 | 3,920 | 3,960 | 3,870 | 3,880 | 12,400 |
| 2006/07/24 | 3,820 | 3,980 | 3,820 | 3,890 | 24,600 |
| 2006/07/21 | 3,870 | 3,960 | 3,860 | 3,920 | 25,600 |
| 2006/07/20 | 3,850 | 4,110 | 3,760 | 4,070 | 49,100 |
| 2006/07/19 | 3,720 | 3,760 | 3,610 | 3,720 | 38,700 |
| 2006/07/18 | 3,900 | 3,910 | 3,670 | 3,800 | 87,600 |
| 2006/07/14 | 3,960 | 4,030 | 3,910 | 3,950 | 23,800 |
| 2006/07/13 | 3,980 | 4,030 | 3,960 | 3,980 | 14,600 |
| 2006/07/12 | 4,140 | 4,140 | 4,020 | 4,060 | 21,300 |
| 2006/07/11 | 4,220 | 4,220 | 4,120 | 4,190 | 20,200 |
| 2006/07/10 | 4,170 | 4,230 | 4,100 | 4,210 | 19,100 |
| 2006/07/07 | 4,190 | 4,250 | 4,190 | 4,200 | 20,800 |
| 2006/07/06 | 4,150 | 4,270 | 4,140 | 4,180 | 7,800 |
| 2006/07/05 | 4,200 | 4,250 | 4,180 | 4,180 | 20,500 |
| 2006/07/04 | 4,300 | 4,300 | 4,210 | 4,280 | 27,600 |
| 2006/07/03 | 4,250 | 4,300 | 4,180 | 4,250 | 35,200 |
| 2006/06/30 | 4,200 | 4,350 | 4,130 | 4,230 | 66,300 |
| 2006/06/29 | 3,990 | 4,160 | 3,990 | 4,160 | 54,100 |
| 2006/06/28 | 3,970 | 4,060 | 3,940 | 4,000 | 36,700 |
| 2006/06/27 | 4,100 | 4,120 | 4,090 | 4,120 | 11,800 |
| 2006/06/26 | 4,150 | 4,180 | 4,130 | 4,150 | 13,800 |
| 2006/06/23 | 4,100 | 4,150 | 4,080 | 4,150 | 12,000 |
| 2006/06/22 | 4,140 | 4,180 | 4,100 | 4,180 | 17,500 |
| 2006/06/21 | 4,090 | 4,130 | 4,050 | 4,070 | 16,600 |
| 2006/06/20 | 4,180 | 4,190 | 4,090 | 4,120 | 21,300 |
| 2006/06/19 | 4,250 | 4,250 | 4,160 | 4,180 | 27,000 |
| 2006/06/16 | 4,100 | 4,180 | 4,090 | 4,160 | 39,700 |
| 2006/06/15 | 3,980 | 4,060 | 3,960 | 4,060 | 29,900 |
| 2006/06/14 | 4,010 | 4,070 | 3,930 | 3,970 | 56,900 |
| 2006/06/13 | 4,040 | 4,060 | 3,970 | 4,060 | 43,800 |
| 2006/06/12 | 3,740 | 4,020 | 3,740 | 3,990 | 40,200 |
| 2006/06/09 | 3,770 | 3,880 | 3,740 | 3,820 | 67,100 |
| 2006/06/08 | 3,820 | 3,950 | 3,750 | 3,860 | 105,400 |
| 2006/06/07 | 4,030 | 4,130 | 3,940 | 3,970 | 73,400 |
| 2006/06/06 | 4,050 | 4,120 | 3,980 | 4,040 | 41,600 |
| 2006/06/05 | 4,130 | 4,170 | 4,060 | 4,150 | 52,500 |
| 2006/06/02 | 3,990 | 4,170 | 3,850 | 4,130 | 91,600 |
| 2006/06/01 | 3,890 | 4,090 | 3,890 | 3,960 | 61,700 |
| 2006/05/31 | 3,820 | 3,890 | 3,810 | 3,840 | 14,700 |
| 2006/05/30 | 3,910 | 3,960 | 3,900 | 3,920 | 36,600 |
| 2006/05/29 | 3,930 | 4,010 | 3,880 | 3,910 | 30,800 |
| 2006/05/26 | 3,910 | 4,020 | 3,850 | 3,900 | 61,900 |
| 2006/05/25 | 3,860 | 3,940 | 3,860 | 3,890 | 20,900 |
| 2006/05/24 | 3,880 | 3,960 | 3,870 | 3,900 | 54,500 |
| 2006/05/23 | 4,000 | 4,150 | 3,850 | 3,880 | 118,700 |
| 2006/05/22 | 3,890 | 3,950 | 3,760 | 3,770 | 61,800 |
| 2006/05/19 | 3,750 | 3,900 | 3,700 | 3,890 | 40,200 |
| 2006/05/18 | 3,740 | 3,870 | 3,740 | 3,820 | 53,100 |
| 2006/05/17 | 3,900 | 4,010 | 3,780 | 3,890 | 58,100 |
| 2006/05/16 | 4,040 | 4,100 | 3,970 | 4,000 | 25,500 |
| 2006/05/15 | 3,990 | 4,120 | 3,980 | 4,090 | 18,600 |
| 2006/05/12 | 4,180 | 4,180 | 4,050 | 4,090 | 26,600 |
| 2006/05/11 | 4,220 | 4,250 | 4,140 | 4,170 | 36,800 |
| 2006/05/10 | 4,200 | 4,260 | 4,190 | 4,220 | 47,200 |
| 2006/05/09 | 4,040 | 4,230 | 4,040 | 4,190 | 67,100 |
| 2006/05/08 | 4,160 | 4,170 | 3,970 | 4,090 | 70,000 |
| 2006/05/02 | 4,160 | 4,180 | 4,140 | 4,180 | 12,600 |
| 2006/05/01 | 4,180 | 4,200 | 4,140 | 4,140 | 18,400 |
| 2006/04/28 | 4,180 | 4,180 | 4,110 | 4,170 | 25,900 |
| 2006/04/27 | 4,230 | 4,230 | 4,130 | 4,140 | 34,900 |
| 2006/04/26 | 4,160 | 4,290 | 4,080 | 4,270 | 78,500 |
| 2006/04/25 | 4,250 | 4,320 | 4,110 | 4,140 | 70,900 |
| 2006/04/24 | 4,290 | 4,320 | 4,150 | 4,150 | 48,700 |
| 2006/04/21 | 4,500 | 4,500 | 4,340 | 4,390 | 34,100 |
| 2006/04/20 | 4,500 | 4,500 | 4,450 | 4,470 | 39,800 |
| 2006/04/19 | 4,390 | 4,490 | 4,380 | 4,470 | 80,500 |
| 2006/04/18 | 4,250 | 4,400 | 4,250 | 4,390 | 37,800 |
| 2006/04/17 | 4,370 | 4,380 | 4,220 | 4,250 | 54,400 |
| 2006/04/14 | 4,310 | 4,450 | 4,310 | 4,370 | 60,700 |
| 2006/04/13 | 4,340 | 4,370 | 4,310 | 4,310 | 48,100 |
| 2006/04/12 | 4,350 | 4,400 | 4,310 | 4,310 | 61,900 |
| 2006/04/11 | 4,420 | 4,600 | 4,350 | 4,440 | 190,100 |
| 2006/04/10 | 4,270 | 4,370 | 4,220 | 4,320 | 44,700 |
| 2006/04/07 | 4,290 | 4,360 | 4,200 | 4,300 | 100,000 |
| 2006/04/06 | 4,170 | 4,300 | 4,150 | 4,300 | 91,800 |
| 2006/04/05 | 4,260 | 4,260 | 4,180 | 4,190 | 54,000 |
| 2006/04/04 | 4,180 | 4,220 | 4,180 | 4,210 | 43,700 |
| 2006/04/03 | 4,100 | 4,190 | 4,060 | 4,160 | 47,600 |
| 2006/03/31 | 4,160 | 4,180 | 4,080 | 4,080 | 71,000 |
| 2006/03/30 | 4,250 | 4,280 | 4,110 | 4,160 | 76,100 |
| 2006/03/29 | 4,050 | 4,250 | 4,010 | 4,250 | 76,400 |
| 2006/03/28 | 4,080 | 4,090 | 4,020 | 4,070 | 25,600 |
| 2006/03/27 | 4,070 | 4,070 | 3,980 | 4,070 | 49,100 |
| 2006/03/24 | 4,010 | 4,020 | 3,940 | 3,990 | 46,000 |
| 2006/03/23 | 3,990 | 4,070 | 3,950 | 3,960 | 73,500 |
| 2006/03/22 | 3,850 | 4,050 | 3,850 | 4,020 | 127,400 |
| 2006/03/20 | 3,870 | 3,900 | 3,780 | 3,800 | 67,600 |
| 2006/03/17 | 3,880 | 3,880 | 3,760 | 3,850 | 71,000 |
| 2006/03/16 | 3,920 | 3,930 | 3,820 | 3,830 | 59,100 |
| 2006/03/15 | 3,980 | 3,980 | 3,830 | 3,910 | 96,600 |
| 2006/03/14 | 3,820 | 3,890 | 3,750 | 3,880 | 79,400 |
| 2006/03/13 | 3,760 | 3,850 | 3,730 | 3,770 | 91,700 |
| 2006/03/10 | 3,730 | 3,880 | 3,660 | 3,800 | 102,800 |
| 2006/03/09 | 3,580 | 3,690 | 3,550 | 3,680 | 51,000 |
| 2006/03/08 | 3,700 | 3,700 | 3,500 | 3,530 | 97,500 |
| 2006/03/07 | 3,750 | 3,750 | 3,630 | 3,710 | 65,300 |
| 2006/03/06 | 3,740 | 3,760 | 3,630 | 3,700 | 50,600 |
| 2006/03/03 | 3,760 | 3,770 | 3,620 | 3,640 | 96,800 |
| 2006/03/02 | 3,820 | 3,880 | 3,790 | 3,790 | 16,600 |
| 2006/03/01 | 3,780 | 3,820 | 3,780 | 3,790 | 24,700 |
| 2006/02/28 | 3,820 | 3,890 | 3,770 | 3,830 | 51,800 |
| 2006/02/27 | 3,950 | 3,970 | 3,750 | 3,840 | 113,000 |
| 2006/02/24 | 3,930 | 4,050 | 3,910 | 4,000 | 56,100 |
| 2006/02/23 | 3,890 | 3,960 | 3,800 | 3,890 | 80,100 |
| 2006/02/22 | 3,860 | 3,910 | 3,750 | 3,790 | 39,700 |
| 2006/02/21 | 3,890 | 3,900 | 3,800 | 3,810 | 47,200 |
| 2006/02/20 | 3,860 | 3,860 | 3,640 | 3,750 | 58,500 |
| 2006/02/17 | 3,900 | 3,970 | 3,790 | 3,810 | 68,000 |
| 2006/02/16 | 3,990 | 4,040 | 3,890 | 3,990 | 79,900 |
| 2006/02/15 | 4,100 | 4,140 | 3,950 | 4,000 | 39,500 |
| 2006/02/14 | 4,020 | 4,110 | 3,850 | 4,110 | 72,700 |
| 2006/02/13 | 4,050 | 4,210 | 3,850 | 4,170 | 115,600 |
| 2006/02/10 | 4,210 | 4,250 | 4,160 | 4,200 | 29,300 |
| 2006/02/09 | 4,350 | 4,420 | 4,150 | 4,250 | 69,300 |
| 2006/02/08 | 4,530 | 4,530 | 4,390 | 4,400 | 28,300 |
| 2006/02/07 | 4,610 | 4,620 | 4,520 | 4,550 | 47,900 |
| 2006/02/06 | 4,580 | 4,580 | 4,470 | 4,560 | 21,600 |
| 2006/02/03 | 4,570 | 4,570 | 4,470 | 4,530 | 42,900 |
| 2006/02/02 | 4,510 | 4,560 | 4,470 | 4,550 | 40,200 |
| 2006/02/01 | 4,570 | 4,570 | 4,480 | 4,480 | 35,300 |
| 2006/01/31 | 4,590 | 4,660 | 4,500 | 4,590 | 51,900 |
| 2006/01/30 | 4,540 | 4,570 | 4,440 | 4,560 | 44,600 |
| 2006/01/27 | 4,500 | 4,540 | 4,470 | 4,490 | 22,600 |
| 2006/01/26 | 4,550 | 4,550 | 4,460 | 4,470 | 21,900 |
| 2006/01/25 | 4,290 | 4,460 | 4,290 | 4,450 | 42,900 |
| 2006/01/24 | 4,250 | 4,330 | 4,200 | 4,310 | 44,900 |
| 2006/01/23 | 4,170 | 4,410 | 4,170 | 4,250 | 45,700 |
| 2006/01/20 | 4,500 | 4,570 | 4,420 | 4,470 | 58,400 |
| 2006/01/19 | 4,580 | 4,580 | 4,350 | 4,480 | 89,600 |
| 2006/01/18 | 4,550 | 4,660 | 4,190 | 4,630 | 128,200 |
| 2006/01/17 | 4,500 | 4,650 | 4,420 | 4,600 | 66,900 |
| 2006/01/16 | 4,680 | 4,680 | 4,560 | 4,560 | 27,600 |
| 2006/01/13 | 4,520 | 4,640 | 4,480 | 4,630 | 46,600 |
| 2006/01/12 | 4,490 | 4,510 | 4,420 | 4,510 | 23,300 |
| 2006/01/11 | 4,430 | 4,480 | 4,410 | 4,450 | 52,600 |
| 2006/01/10 | 4,540 | 4,560 | 4,430 | 4,440 | 39,300 |
| 2006/01/06 | 4,550 | 4,610 | 4,550 | 4,580 | 19,500 |
| 2006/01/05 | 4,550 | 4,640 | 4,530 | 4,550 | 33,700 |
| 2006/01/04 | 4,600 | 4,600 | 4,470 | 4,530 | 18,200 |