ＮＳＤ(9759)の株価時系列情報
ＮＳＤ(9759)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 | 3,790 | 3,810 | 3,780 | 3,780 | 30,300 |
| 2006/12/28 | 3,830 | 3,850 | 3,780 | 3,790 | 100,300 |
| 2006/12/27 | 3,840 | 3,880 | 3,760 | 3,820 | 120,300 |
| 2006/12/26 | 3,840 | 3,910 | 3,790 | 3,830 | 119,000 |
| 2006/12/25 | 3,860 | 3,880 | 3,780 | 3,790 | 150,200 |
| 2006/12/22 | 3,940 | 3,950 | 3,880 | 3,890 | 91,500 |
| 2006/12/21 | 4,050 | 4,060 | 3,890 | 3,910 | 257,200 |
| 2006/12/20 | 4,020 | 4,150 | 4,020 | 4,100 | 139,000 |
| 2006/12/19 | 4,180 | 4,190 | 4,090 | 4,090 | 95,200 |
| 2006/12/18 | 4,210 | 4,220 | 4,160 | 4,190 | 58,000 |
| 2006/12/15 | 4,250 | 4,260 | 4,210 | 4,240 | 63,200 |
| 2006/12/14 | 4,270 | 4,310 | 4,230 | 4,260 | 105,600 |
| 2006/12/13 | 4,200 | 4,340 | 4,200 | 4,310 | 153,000 |
| 2006/12/12 | 4,150 | 4,240 | 4,150 | 4,200 | 69,700 |
| 2006/12/11 | 4,220 | 4,220 | 4,150 | 4,170 | 45,000 |
| 2006/12/08 | 4,280 | 4,280 | 4,170 | 4,200 | 121,700 |
| 2006/12/07 | 4,270 | 4,270 | 4,250 | 4,270 | 113,600 |
| 2006/12/06 | 4,260 | 4,270 | 4,200 | 4,230 | 75,700 |
| 2006/12/05 | 4,190 | 4,280 | 4,180 | 4,190 | 127,200 |
| 2006/12/04 | 4,110 | 4,150 | 4,100 | 4,140 | 47,000 |
| 2006/12/01 | 4,150 | 4,210 | 4,100 | 4,150 | 129,800 |
| 2006/11/30 | 4,200 | 4,220 | 4,080 | 4,100 | 89,000 |
| 2006/11/29 | 4,010 | 4,170 | 3,990 | 4,150 | 274,800 |
| 2006/11/28 | 3,940 | 4,030 | 3,930 | 3,970 | 195,300 |
| 2006/11/27 | 4,000 | 4,100 | 3,950 | 4,090 | 153,600 |
| 2006/11/24 | 4,050 | 4,060 | 3,890 | 4,050 | 186,800 |
| 2006/11/22 | 3,900 | 4,050 | 3,860 | 4,010 | 165,000 |
| 2006/11/21 | 3,950 | 3,960 | 3,780 | 3,830 | 163,900 |
| 2006/11/20 | 4,170 | 4,180 | 3,850 | 3,930 | 362,400 |
| 2006/11/17 | 4,390 | 4,390 | 4,240 | 4,270 | 123,200 |
| 2006/11/16 | 4,390 | 4,510 | 4,350 | 4,420 | 71,300 |
| 2006/11/15 | 4,430 | 4,470 | 4,380 | 4,420 | 222,600 |
| 2006/11/14 | 4,280 | 4,350 | 4,250 | 4,330 | 100,400 |
| 2006/11/13 | 4,330 | 4,350 | 4,190 | 4,250 | 95,100 |
| 2006/11/10 | 4,340 | 4,420 | 4,340 | 4,340 | 53,300 |
| 2006/11/09 | 4,450 | 4,500 | 4,350 | 4,380 | 61,000 |
| 2006/11/08 | 4,520 | 4,550 | 4,420 | 4,420 | 65,600 |
| 2006/11/07 | 4,580 | 4,670 | 4,530 | 4,540 | 62,700 |
| 2006/11/06 | 4,500 | 4,560 | 4,460 | 4,500 | 49,300 |
| 2006/11/02 | 4,660 | 4,660 | 4,500 | 4,510 | 55,500 |
| 2006/11/01 | 4,570 | 4,610 | 4,510 | 4,610 | 77,800 |
| 2006/10/31 | 4,490 | 4,570 | 4,470 | 4,530 | 60,200 |
| 2006/10/30 | 4,460 | 4,520 | 4,440 | 4,480 | 97,100 |
| 2006/10/27 | 4,690 | 4,740 | 4,580 | 4,600 | 143,600 |
| 2006/10/26 | 4,840 | 4,850 | 4,720 | 4,740 | 69,000 |
| 2006/10/25 | 4,800 | 4,870 | 4,800 | 4,830 | 63,200 |
| 2006/10/24 | 4,920 | 4,920 | 4,770 | 4,790 | 99,600 |
| 2006/10/23 | 4,780 | 4,900 | 4,760 | 4,890 | 93,800 |
| 2006/10/20 | 4,810 | 4,830 | 4,720 | 4,730 | 77,800 |
| 2006/10/19 | 4,800 | 4,850 | 4,730 | 4,810 | 124,300 |
| 2006/10/18 | 4,540 | 4,740 | 4,540 | 4,730 | 139,100 |
| 2006/10/17 | 4,480 | 4,640 | 4,480 | 4,620 | 120,700 |
| 2006/10/16 | 4,410 | 4,680 | 4,400 | 4,530 | 180,700 |
| 2006/10/13 | 4,410 | 4,450 | 4,330 | 4,360 | 245,800 |
| 2006/10/12 | 4,470 | 4,560 | 4,430 | 4,460 | 92,800 |
| 2006/10/11 | 4,630 | 4,650 | 4,440 | 4,450 | 83,900 |
| 2006/10/10 | 4,740 | 4,740 | 4,570 | 4,690 | 81,700 |
| 2006/10/06 | 4,740 | 4,790 | 4,700 | 4,740 | 43,100 |
| 2006/10/05 | 4,860 | 4,860 | 4,730 | 4,780 | 112,300 |
| 2006/10/04 | 4,930 | 4,990 | 4,850 | 4,850 | 139,800 |
| 2006/10/03 | 4,870 | 4,920 | 4,800 | 4,880 | 99,200 |
| 2006/10/02 | 4,810 | 4,950 | 4,810 | 4,830 | 137,000 |
| 2006/09/29 | 4,740 | 4,840 | 4,700 | 4,810 | 172,800 |
| 2006/09/28 | 4,480 | 4,740 | 4,470 | 4,740 | 242,400 |
| 2006/09/27 | 4,320 | 4,440 | 4,280 | 4,440 | 109,700 |
| 2006/09/26 | 4,320 | 4,350 | 4,290 | 4,330 | 88,700 |
| 2006/09/25 | 4,240 | 4,310 | 4,230 | 4,270 | 78,800 |
| 2006/09/22 | 4,210 | 4,300 | 4,210 | 4,290 | 23,300 |
| 2006/09/21 | 4,300 | 4,320 | 4,270 | 4,300 | 43,200 |
| 2006/09/20 | 4,420 | 4,420 | 4,280 | 4,300 | 42,300 |
| 2006/09/19 | 4,380 | 4,520 | 4,320 | 4,480 | 178,600 |
| 2006/09/15 | 4,220 | 4,240 | 4,170 | 4,170 | 22,100 |
| 2006/09/14 | 4,180 | 4,240 | 4,150 | 4,200 | 42,000 |
| 2006/09/13 | 4,260 | 4,300 | 4,130 | 4,130 | 72,500 |
| 2006/09/12 | 4,360 | 4,370 | 4,250 | 4,250 | 38,200 |
| 2006/09/11 | 4,380 | 4,430 | 4,300 | 4,320 | 39,600 |
| 2006/09/08 | 4,350 | 4,430 | 4,340 | 4,410 | 61,600 |
| 2006/09/07 | 4,370 | 4,400 | 4,330 | 4,350 | 67,400 |
| 2006/09/06 | 4,480 | 4,540 | 4,440 | 4,460 | 46,400 |
| 2006/09/05 | 4,530 | 4,550 | 4,490 | 4,490 | 40,800 |
| 2006/09/04 | 4,490 | 4,560 | 4,440 | 4,550 | 68,200 |
| 2006/09/01 | 4,450 | 4,480 | 4,380 | 4,390 | 53,800 |
| 2006/08/31 | 4,420 | 4,540 | 4,420 | 4,490 | 73,400 |
| 2006/08/30 | 4,500 | 4,550 | 4,440 | 4,470 | 61,900 |
| 2006/08/29 | 4,550 | 4,570 | 4,490 | 4,500 | 49,500 |
| 2006/08/28 | 4,560 | 4,580 | 4,520 | 4,540 | 101,900 |
| 2006/08/25 | 4,530 | 4,610 | 4,530 | 4,540 | 109,800 |
| 2006/08/24 | 4,600 | 4,610 | 4,540 | 4,580 | 63,800 |
| 2006/08/23 | 4,610 | 4,620 | 4,580 | 4,610 | 50,700 |
| 2006/08/22 | 4,610 | 4,640 | 4,580 | 4,610 | 75,100 |
| 2006/08/21 | 4,640 | 4,670 | 4,570 | 4,600 | 86,500 |
| 2006/08/18 | 4,580 | 4,670 | 4,570 | 4,610 | 94,700 |
| 2006/08/17 | 4,630 | 4,650 | 4,580 | 4,580 | 120,600 |
| 2006/08/16 | 4,580 | 4,640 | 4,560 | 4,610 | 139,500 |
| 2006/08/15 | 4,500 | 4,590 | 4,490 | 4,560 | 172,500 |
| 2006/08/14 | 4,390 | 4,490 | 4,380 | 4,470 | 95,300 |
| 2006/08/11 | 4,380 | 4,400 | 4,350 | 4,380 | 111,800 |
| 2006/08/10 | 4,310 | 4,540 | 4,260 | 4,430 | 477,900 |
| 2006/08/09 | 3,980 | 4,070 | 3,950 | 4,060 | 111,600 |
| 2006/08/08 | 3,870 | 3,990 | 3,830 | 3,980 | 105,000 |
| 2006/08/07 | 3,950 | 4,020 | 3,790 | 3,800 | 105,000 |
| 2006/08/04 | 4,050 | 4,060 | 3,960 | 3,980 | 57,500 |
| 2006/08/03 | 3,960 | 4,070 | 3,960 | 4,050 | 105,300 |
| 2006/08/02 | 3,930 | 4,020 | 3,910 | 4,000 | 128,100 |
| 2006/08/01 | 3,870 | 3,980 | 3,870 | 3,960 | 90,300 |
| 2006/07/31 | 3,780 | 3,980 | 3,750 | 3,970 | 248,200 |
| 2006/07/28 | 3,520 | 3,670 | 3,470 | 3,650 | 147,700 |
| 2006/07/27 | 3,320 | 3,570 | 3,270 | 3,570 | 205,800 |
| 2006/07/26 | 3,520 | 3,520 | 3,400 | 3,420 | 52,000 |
| 2006/07/25 | 3,460 | 3,480 | 3,430 | 3,440 | 53,100 |
| 2006/07/24 | 3,470 | 3,490 | 3,360 | 3,400 | 88,600 |
| 2006/07/21 | 3,410 | 3,540 | 3,410 | 3,470 | 93,300 |
| 2006/07/20 | 3,400 | 3,450 | 3,350 | 3,450 | 60,100 |
| 2006/07/19 | 3,340 | 3,400 | 3,250 | 3,270 | 109,600 |
| 2006/07/18 | 3,530 | 3,560 | 3,330 | 3,330 | 89,300 |
| 2006/07/14 | 3,600 | 3,610 | 3,530 | 3,560 | 67,400 |
| 2006/07/13 | 3,720 | 3,720 | 3,580 | 3,580 | 80,100 |
| 2006/07/12 | 3,800 | 3,840 | 3,720 | 3,740 | 42,800 |
| 2006/07/11 | 3,880 | 3,880 | 3,750 | 3,790 | 84,100 |
| 2006/07/10 | 3,710 | 3,790 | 3,650 | 3,790 | 37,700 |
| 2006/07/07 | 3,810 | 3,810 | 3,740 | 3,760 | 46,400 |
| 2006/07/06 | 3,850 | 3,850 | 3,700 | 3,780 | 103,600 |
| 2006/07/05 | 3,880 | 3,880 | 3,780 | 3,840 | 74,700 |
| 2006/07/04 | 3,910 | 3,930 | 3,840 | 3,860 | 71,400 |
| 2006/07/03 | 3,880 | 3,930 | 3,860 | 3,900 | 112,500 |
| 2006/06/30 | 3,970 | 4,000 | 3,900 | 3,970 | 74,200 |
| 2006/06/29 | 3,860 | 3,930 | 3,860 | 3,890 | 40,200 |
| 2006/06/28 | 3,880 | 3,960 | 3,880 | 3,910 | 27,000 |
| 2006/06/27 | 3,950 | 3,990 | 3,930 | 3,980 | 33,800 |
| 2006/06/26 | 4,000 | 4,030 | 3,970 | 3,990 | 56,400 |
| 2006/06/23 | 3,880 | 3,990 | 3,880 | 3,950 | 43,200 |
| 2006/06/22 | 3,910 | 3,950 | 3,890 | 3,930 | 42,100 |
| 2006/06/21 | 3,920 | 3,950 | 3,850 | 3,870 | 44,500 |
| 2006/06/20 | 3,970 | 4,040 | 3,910 | 3,920 | 69,800 |
| 2006/06/19 | 3,890 | 4,050 | 3,860 | 4,020 | 130,300 |
| 2006/06/16 | 3,970 | 3,990 | 3,910 | 3,940 | 111,700 |
| 2006/06/15 | 3,860 | 3,970 | 3,840 | 3,960 | 165,000 |
| 2006/06/14 | 3,650 | 3,780 | 3,650 | 3,730 | 125,800 |
| 2006/06/13 | 3,550 | 3,700 | 3,550 | 3,650 | 109,900 |
| 2006/06/12 | 3,580 | 3,700 | 3,580 | 3,700 | 132,000 |
| 2006/06/09 | 3,550 | 3,610 | 3,480 | 3,590 | 152,000 |
| 2006/06/08 | 3,640 | 3,680 | 3,540 | 3,560 | 266,000 |
| 2006/06/07 | 3,600 | 3,720 | 3,570 | 3,640 | 174,500 |
| 2006/06/06 | 3,610 | 3,630 | 3,550 | 3,600 | 86,200 |
| 2006/06/05 | 3,550 | 3,650 | 3,490 | 3,610 | 226,500 |
| 2006/06/02 | 3,580 | 3,600 | 3,350 | 3,520 | 254,600 |
| 2006/06/01 | 3,630 | 3,650 | 3,560 | 3,570 | 144,900 |
| 2006/05/31 | 3,580 | 3,650 | 3,580 | 3,620 | 117,100 |
| 2006/05/30 | 3,610 | 3,650 | 3,590 | 3,600 | 111,500 |
| 2006/05/29 | 3,710 | 3,750 | 3,610 | 3,620 | 174,200 |
| 2006/05/26 | 3,650 | 3,660 | 3,610 | 3,620 | 52,600 |
| 2006/05/25 | 3,620 | 3,670 | 3,610 | 3,620 | 69,200 |
| 2006/05/24 | 3,580 | 3,690 | 3,570 | 3,610 | 135,300 |
| 2006/05/23 | 3,550 | 3,620 | 3,530 | 3,530 | 97,000 |
| 2006/05/22 | 3,700 | 3,700 | 3,550 | 3,600 | 157,400 |
| 2006/05/19 | 3,620 | 3,670 | 3,540 | 3,660 | 115,000 |
| 2006/05/18 | 3,590 | 3,620 | 3,560 | 3,580 | 82,400 |
| 2006/05/17 | 3,650 | 3,670 | 3,550 | 3,620 | 237,700 |
| 2006/05/16 | 3,850 | 3,890 | 3,550 | 3,550 | 446,400 |
| 2006/05/15 | 3,950 | 4,050 | 3,930 | 3,950 | 74,700 |
| 2006/05/12 | 4,060 | 4,070 | 4,010 | 4,030 | 67,600 |
| 2006/05/11 | 4,160 | 4,210 | 4,150 | 4,150 | 64,600 |
| 2006/05/10 | 4,140 | 4,210 | 4,100 | 4,110 | 51,700 |
| 2006/05/09 | 4,160 | 4,240 | 4,160 | 4,190 | 48,200 |
| 2006/05/08 | 4,280 | 4,280 | 4,180 | 4,190 | 98,800 |
| 2006/05/02 | 4,150 | 4,190 | 4,120 | 4,180 | 96,700 |
| 2006/05/01 | 4,200 | 4,270 | 4,180 | 4,200 | 104,800 |
| 2006/04/28 | 4,200 | 4,260 | 4,150 | 4,260 | 108,600 |
| 2006/04/27 | 4,150 | 4,210 | 4,130 | 4,180 | 37,000 |
| 2006/04/26 | 4,160 | 4,220 | 4,140 | 4,190 | 147,400 |
| 2006/04/25 | 4,060 | 4,120 | 4,040 | 4,110 | 108,600 |
| 2006/04/24 | 4,080 | 4,080 | 3,960 | 4,010 | 123,100 |
| 2006/04/21 | 4,080 | 4,110 | 3,980 | 4,090 | 104,000 |
| 2006/04/20 | 4,110 | 4,130 | 4,100 | 4,120 | 100,400 |
| 2006/04/19 | 4,140 | 4,170 | 4,090 | 4,130 | 97,800 |
| 2006/04/18 | 3,860 | 4,060 | 3,860 | 4,040 | 101,000 |
| 2006/04/17 | 3,980 | 3,980 | 3,900 | 3,900 | 46,800 |
| 2006/04/14 | 3,970 | 3,980 | 3,930 | 3,940 | 35,800 |
| 2006/04/13 | 4,000 | 4,010 | 3,940 | 3,980 | 91,600 |
| 2006/04/12 | 4,000 | 4,030 | 3,990 | 3,990 | 124,300 |
| 2006/04/11 | 4,040 | 4,040 | 3,970 | 4,010 | 36,200 |
| 2006/04/10 | 3,980 | 4,050 | 3,940 | 4,040 | 106,000 |
| 2006/04/07 | 3,970 | 3,980 | 3,900 | 3,980 | 125,500 |
| 2006/04/06 | 3,960 | 4,030 | 3,950 | 3,990 | 123,900 |
| 2006/04/05 | 4,000 | 4,010 | 3,960 | 3,960 | 78,300 |
| 2006/04/04 | 4,000 | 4,030 | 3,960 | 4,000 | 203,300 |
| 2006/04/03 | 4,060 | 4,080 | 3,930 | 4,000 | 274,300 |
| 2006/03/31 | 4,100 | 4,120 | 4,070 | 4,100 | 40,300 |
| 2006/03/30 | 4,080 | 4,130 | 4,040 | 4,070 | 39,500 |
| 2006/03/29 | 4,030 | 4,130 | 3,940 | 4,070 | 81,400 |
| 2006/03/28 | 4,000 | 4,040 | 3,920 | 4,010 | 35,400 |
| 2006/03/27 | 4,000 | 4,000 | 3,910 | 3,980 | 57,600 |
| 2006/03/24 | 3,950 | 4,040 | 3,870 | 3,950 | 95,400 |
| 2006/03/23 | 3,880 | 4,060 | 3,880 | 4,000 | 158,100 |
| 2006/03/22 | 3,850 | 3,860 | 3,800 | 3,850 | 31,800 |
| 2006/03/20 | 3,840 | 3,840 | 3,810 | 3,840 | 31,500 |
| 2006/03/17 | 3,730 | 3,800 | 3,720 | 3,780 | 63,800 |
| 2006/03/16 | 3,780 | 3,780 | 3,680 | 3,700 | 54,800 |
| 2006/03/15 | 3,790 | 3,800 | 3,720 | 3,780 | 60,100 |
| 2006/03/14 | 3,750 | 3,860 | 3,710 | 3,830 | 157,500 |
| 2006/03/13 | 3,710 | 3,720 | 3,640 | 3,700 | 47,200 |
| 2006/03/10 | 3,600 | 3,710 | 3,580 | 3,640 | 92,200 |
| 2006/03/09 | 3,450 | 3,640 | 3,430 | 3,630 | 142,300 |
| 2006/03/08 | 3,630 | 3,630 | 3,360 | 3,450 | 310,900 |
| 2006/03/07 | 3,670 | 3,730 | 3,640 | 3,650 | 50,500 |
| 2006/03/06 | 3,700 | 3,790 | 3,680 | 3,700 | 64,400 |
| 2006/03/03 | 3,730 | 3,800 | 3,650 | 3,700 | 132,400 |
| 2006/03/02 | 3,970 | 3,970 | 3,800 | 3,800 | 144,100 |
| 2006/03/01 | 3,880 | 3,950 | 3,800 | 3,940 | 106,400 |
| 2006/02/28 | 3,850 | 3,910 | 3,750 | 3,870 | 157,500 |
| 2006/02/27 | 3,960 | 4,040 | 3,910 | 3,950 | 100,000 |
| 2006/02/24 | 3,870 | 3,930 | 3,770 | 3,860 | 112,800 |
| 2006/02/23 | 3,790 | 3,950 | 3,770 | 3,870 | 213,600 |
| 2006/02/22 | 3,750 | 3,750 | 3,590 | 3,640 | 122,600 |
| 2006/02/21 | 3,720 | 3,770 | 3,560 | 3,670 | 175,700 |
| 2006/02/20 | 3,600 | 3,630 | 3,450 | 3,470 | 198,500 |
| 2006/02/17 | 3,940 | 4,020 | 3,670 | 3,690 | 135,000 |
| 2006/02/16 | 3,970 | 4,010 | 3,840 | 3,980 | 104,000 |
| 2006/02/15 | 3,960 | 4,020 | 3,850 | 3,960 | 159,200 |
| 2006/02/14 | 3,750 | 3,810 | 3,550 | 3,760 | 195,600 |
| 2006/02/13 | 4,100 | 4,140 | 3,740 | 3,740 | 179,700 |
| 2006/02/10 | 4,340 | 4,340 | 4,190 | 4,240 | 83,000 |
| 2006/02/09 | 4,250 | 4,380 | 4,210 | 4,300 | 93,400 |
| 2006/02/08 | 4,290 | 4,350 | 4,180 | 4,200 | 107,700 |
| 2006/02/07 | 4,330 | 4,350 | 4,300 | 4,340 | 54,000 |
| 2006/02/06 | 4,280 | 4,300 | 4,250 | 4,300 | 40,100 |
| 2006/02/03 | 4,240 | 4,290 | 4,200 | 4,230 | 88,500 |
| 2006/02/02 | 4,280 | 4,330 | 4,220 | 4,220 | 69,700 |
| 2006/02/01 | 4,200 | 4,290 | 4,160 | 4,190 | 123,500 |
| 2006/01/31 | 4,360 | 4,360 | 4,210 | 4,220 | 88,100 |
| 2006/01/30 | 4,420 | 4,420 | 4,270 | 4,290 | 84,300 |
| 2006/01/27 | 4,260 | 4,320 | 4,260 | 4,320 | 74,600 |
| 2006/01/26 | 4,340 | 4,340 | 4,190 | 4,220 | 113,700 |
| 2006/01/25 | 4,130 | 4,370 | 4,110 | 4,320 | 244,600 |
| 2006/01/24 | 4,060 | 4,150 | 4,060 | 4,120 | 111,900 |
| 2006/01/23 | 4,070 | 4,200 | 4,030 | 4,040 | 95,700 |
| 2006/01/20 | 4,350 | 4,450 | 4,150 | 4,200 | 218,500 |
| 2006/01/19 | 4,180 | 4,370 | 4,130 | 4,250 | 248,900 |
| 2006/01/18 | 4,160 | 4,320 | 3,880 | 4,130 | 198,000 |
| 2006/01/17 | 4,210 | 4,550 | 4,200 | 4,210 | 306,100 |
| 2006/01/16 | 4,210 | 4,370 | 4,130 | 4,260 | 130,900 |
| 2006/01/13 | 4,250 | 4,420 | 4,210 | 4,350 | 280,200 |
| 2006/01/12 | 4,170 | 4,360 | 4,160 | 4,230 | 391,500 |
| 2006/01/11 | 3,860 | 3,940 | 3,830 | 3,930 | 158,100 |
| 2006/01/10 | 3,860 | 3,940 | 3,840 | 3,910 | 173,500 |
| 2006/01/06 | 3,930 | 3,970 | 3,800 | 3,910 | 129,300 |
| 2006/01/05 | 3,830 | 3,990 | 3,820 | 3,990 | 193,000 |
| 2006/01/04 | 3,840 | 3,850 | 3,730 | 3,780 | 142,300 |