コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価時系列情報
コカ・コーラ ボトラーズジャパンホールディングス(2579)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,385 | 3,390 | 3,260 | 3,285 | 621,600 |
| 2018/12/27 | 3,275 | 3,380 | 3,255 | 3,375 | 923,100 |
| 2018/12/26 | 3,220 | 3,285 | 3,115 | 3,185 | 897,300 |
| 2018/12/25 | 3,225 | 3,305 | 3,175 | 3,225 | 1,355,700 |
| 2018/12/21 | 3,420 | 3,430 | 3,255 | 3,295 | 2,513,600 |
| 2018/12/20 | 3,015 | 3,035 | 2,979 | 3,000 | 866,500 |
| 2018/12/19 | 3,045 | 3,125 | 3,005 | 3,015 | 1,004,400 |
| 2018/12/18 | 3,120 | 3,140 | 3,040 | 3,060 | 896,200 |
| 2018/12/17 | 3,210 | 3,210 | 3,120 | 3,150 | 874,700 |
| 2018/12/14 | 3,295 | 3,330 | 3,225 | 3,230 | 825,600 |
| 2018/12/13 | 3,340 | 3,350 | 3,280 | 3,305 | 727,600 |
| 2018/12/12 | 3,280 | 3,350 | 3,265 | 3,340 | 655,200 |
| 2018/12/11 | 3,240 | 3,280 | 3,230 | 3,240 | 582,900 |
| 2018/12/10 | 3,275 | 3,275 | 3,220 | 3,225 | 677,300 |
| 2018/12/07 | 3,255 | 3,325 | 3,250 | 3,315 | 641,300 |
| 2018/12/06 | 3,280 | 3,305 | 3,225 | 3,255 | 546,200 |
| 2018/12/05 | 3,225 | 3,315 | 3,215 | 3,310 | 543,100 |
| 2018/12/04 | 3,295 | 3,335 | 3,265 | 3,265 | 721,500 |
| 2018/12/03 | 3,280 | 3,320 | 3,270 | 3,310 | 599,100 |
| 2018/11/30 | 3,290 | 3,310 | 3,205 | 3,250 | 1,397,700 |
| 2018/11/29 | 3,335 | 3,355 | 3,245 | 3,270 | 970,400 |
| 2018/11/28 | 3,400 | 3,415 | 3,350 | 3,385 | 558,300 |
| 2018/11/27 | 3,395 | 3,430 | 3,345 | 3,390 | 591,800 |
| 2018/11/26 | 3,395 | 3,395 | 3,340 | 3,370 | 596,000 |
| 2018/11/22 | 3,315 | 3,405 | 3,280 | 3,395 | 492,900 |
| 2018/11/21 | 3,350 | 3,390 | 3,320 | 3,350 | 702,700 |
| 2018/11/20 | 3,300 | 3,365 | 3,290 | 3,350 | 579,900 |
| 2018/11/19 | 3,295 | 3,345 | 3,295 | 3,330 | 556,500 |
| 2018/11/16 | 3,300 | 3,305 | 3,255 | 3,285 | 763,900 |
| 2018/11/15 | 3,250 | 3,350 | 3,250 | 3,335 | 773,700 |
| 2018/11/14 | 3,305 | 3,310 | 3,210 | 3,245 | 1,067,200 |
| 2018/11/13 | 3,285 | 3,340 | 3,215 | 3,330 | 988,400 |
| 2018/11/12 | 3,300 | 3,410 | 3,270 | 3,340 | 1,599,300 |
| 2018/11/09 | 3,135 | 3,170 | 3,115 | 3,140 | 507,600 |
| 2018/11/08 | 3,065 | 3,145 | 3,040 | 3,140 | 479,600 |
| 2018/11/07 | 3,035 | 3,080 | 3,005 | 3,020 | 589,100 |
| 2018/11/06 | 3,030 | 3,045 | 3,000 | 3,025 | 508,200 |
| 2018/11/05 | 2,994 | 3,030 | 2,979 | 3,000 | 536,100 |
| 2018/11/02 | 2,961 | 3,005 | 2,949 | 3,005 | 683,100 |
| 2018/11/01 | 2,970 | 2,978 | 2,950 | 2,956 | 631,800 |
| 2018/10/31 | 2,964 | 2,973 | 2,933 | 2,955 | 713,900 |
| 2018/10/30 | 2,934 | 2,989 | 2,934 | 2,939 | 725,100 |
| 2018/10/29 | 2,878 | 2,938 | 2,852 | 2,894 | 827,300 |
| 2018/10/26 | 2,860 | 2,867 | 2,806 | 2,851 | 720,700 |
| 2018/10/25 | 2,870 | 2,878 | 2,835 | 2,841 | 756,400 |
| 2018/10/24 | 2,894 | 2,944 | 2,851 | 2,929 | 1,003,000 |
| 2018/10/23 | 2,865 | 2,881 | 2,832 | 2,850 | 1,246,400 |
| 2018/10/22 | 2,890 | 2,926 | 2,852 | 2,915 | 656,000 |
| 2018/10/19 | 2,856 | 2,900 | 2,852 | 2,890 | 675,300 |
| 2018/10/18 | 2,891 | 2,913 | 2,866 | 2,867 | 1,031,800 |
| 2018/10/17 | 2,889 | 2,957 | 2,886 | 2,946 | 705,900 |
| 2018/10/16 | 2,856 | 2,891 | 2,828 | 2,856 | 892,400 |
| 2018/10/15 | 2,920 | 2,920 | 2,858 | 2,870 | 844,100 |
| 2018/10/12 | 2,817 | 2,971 | 2,803 | 2,952 | 1,115,800 |
| 2018/10/11 | 2,950 | 2,961 | 2,821 | 2,834 | 1,625,500 |
| 2018/10/10 | 3,045 | 3,095 | 3,040 | 3,075 | 497,100 |
| 2018/10/09 | 3,115 | 3,130 | 3,000 | 3,015 | 671,400 |
| 2018/10/05 | 3,125 | 3,160 | 3,095 | 3,130 | 741,700 |
| 2018/10/04 | 3,120 | 3,120 | 3,075 | 3,105 | 799,600 |
| 2018/10/03 | 3,120 | 3,165 | 3,090 | 3,135 | 696,000 |
| 2018/10/02 | 3,105 | 3,145 | 3,085 | 3,120 | 566,700 |
| 2018/10/01 | 3,085 | 3,125 | 3,075 | 3,100 | 790,700 |
| 2018/09/28 | 3,075 | 3,140 | 3,025 | 3,040 | 1,181,400 |
| 2018/09/27 | 3,130 | 3,130 | 3,035 | 3,035 | 821,300 |
| 2018/09/26 | 3,230 | 3,235 | 3,140 | 3,175 | 1,494,100 |
| 2018/09/25 | 3,120 | 3,235 | 3,115 | 3,235 | 990,400 |
| 2018/09/21 | 3,095 | 3,125 | 3,065 | 3,110 | 1,683,600 |
| 2018/09/20 | 3,125 | 3,130 | 3,065 | 3,095 | 923,500 |
| 2018/09/19 | 3,085 | 3,110 | 3,040 | 3,095 | 872,700 |
| 2018/09/18 | 2,937 | 3,050 | 2,907 | 3,040 | 879,800 |
| 2018/09/14 | 2,948 | 2,956 | 2,920 | 2,937 | 852,700 |
| 2018/09/13 | 2,845 | 2,933 | 2,843 | 2,932 | 1,055,300 |
| 2018/09/12 | 2,818 | 2,866 | 2,813 | 2,847 | 1,193,100 |
| 2018/09/11 | 2,822 | 2,878 | 2,816 | 2,849 | 1,170,600 |
| 2018/09/10 | 2,836 | 2,882 | 2,793 | 2,860 | 1,503,100 |
| 2018/09/07 | 2,930 | 2,966 | 2,928 | 2,936 | 987,300 |
| 2018/09/06 | 2,930 | 2,987 | 2,906 | 2,950 | 1,603,100 |
| 2018/09/05 | 3,080 | 3,085 | 2,959 | 2,960 | 1,835,800 |
| 2018/09/04 | 3,120 | 3,145 | 3,090 | 3,090 | 553,000 |
| 2018/09/03 | 3,150 | 3,155 | 3,070 | 3,110 | 523,000 |
| 2018/08/31 | 3,140 | 3,175 | 3,135 | 3,150 | 1,048,200 |
| 2018/08/30 | 3,110 | 3,185 | 3,090 | 3,140 | 1,062,800 |
| 2018/08/29 | 3,040 | 3,100 | 3,020 | 3,085 | 823,400 |
| 2018/08/28 | 3,080 | 3,085 | 3,040 | 3,040 | 1,222,800 |
| 2018/08/27 | 3,100 | 3,145 | 3,080 | 3,090 | 770,500 |
| 2018/08/24 | 3,150 | 3,150 | 3,105 | 3,145 | 625,400 |
| 2018/08/23 | 3,115 | 3,140 | 3,100 | 3,125 | 693,600 |
| 2018/08/22 | 3,095 | 3,120 | 3,075 | 3,115 | 789,300 |
| 2018/08/21 | 3,160 | 3,160 | 3,085 | 3,095 | 976,800 |
| 2018/08/20 | 3,215 | 3,250 | 3,195 | 3,215 | 636,000 |
| 2018/08/17 | 3,205 | 3,220 | 3,185 | 3,205 | 742,400 |
| 2018/08/16 | 3,215 | 3,255 | 3,200 | 3,220 | 871,000 |
| 2018/08/15 | 3,280 | 3,320 | 3,195 | 3,235 | 959,200 |
| 2018/08/14 | 3,350 | 3,375 | 3,250 | 3,275 | 1,585,400 |
| 2018/08/13 | 3,400 | 3,490 | 3,335 | 3,370 | 2,251,400 |
| 2018/08/10 | 3,770 | 3,815 | 3,735 | 3,775 | 1,109,400 |
| 2018/08/09 | 3,795 | 3,830 | 3,775 | 3,815 | 520,300 |
| 2018/08/08 | 3,850 | 3,885 | 3,835 | 3,855 | 430,400 |
| 2018/08/07 | 3,820 | 3,860 | 3,800 | 3,850 | 500,400 |
| 2018/08/06 | 3,965 | 3,970 | 3,830 | 3,855 | 690,900 |
| 2018/08/03 | 3,985 | 4,005 | 3,950 | 3,960 | 385,900 |
| 2018/08/02 | 4,070 | 4,095 | 4,015 | 4,025 | 341,500 |
| 2018/08/01 | 4,020 | 4,070 | 4,005 | 4,070 | 344,500 |
| 2018/07/31 | 4,025 | 4,040 | 3,950 | 4,025 | 678,100 |
| 2018/07/30 | 4,040 | 4,045 | 3,995 | 4,030 | 1,359,000 |
| 2018/07/27 | 4,080 | 4,085 | 4,030 | 4,055 | 529,200 |
| 2018/07/26 | 4,060 | 4,130 | 4,045 | 4,090 | 555,600 |
| 2018/07/25 | 4,065 | 4,085 | 4,035 | 4,045 | 550,000 |
| 2018/07/24 | 4,100 | 4,100 | 4,030 | 4,040 | 682,600 |
| 2018/07/23 | 4,130 | 4,165 | 4,100 | 4,120 | 773,200 |
| 2018/07/20 | 4,250 | 4,255 | 4,070 | 4,150 | 1,161,700 |
| 2018/07/19 | 4,440 | 4,440 | 4,335 | 4,340 | 356,400 |
| 2018/07/18 | 4,555 | 4,575 | 4,450 | 4,480 | 407,000 |
| 2018/07/17 | 4,385 | 4,535 | 4,385 | 4,525 | 639,900 |
| 2018/07/13 | 4,275 | 4,340 | 4,250 | 4,335 | 315,400 |
| 2018/07/12 | 4,255 | 4,330 | 4,235 | 4,255 | 468,200 |
| 2018/07/11 | 4,255 | 4,295 | 4,240 | 4,245 | 400,200 |
| 2018/07/10 | 4,375 | 4,375 | 4,290 | 4,290 | 485,100 |
| 2018/07/09 | 4,330 | 4,375 | 4,320 | 4,365 | 348,000 |
| 2018/07/06 | 4,310 | 4,350 | 4,265 | 4,325 | 448,800 |
| 2018/07/05 | 4,345 | 4,350 | 4,250 | 4,280 | 529,400 |
| 2018/07/04 | 4,330 | 4,400 | 4,280 | 4,390 | 425,200 |
| 2018/07/03 | 4,485 | 4,530 | 4,310 | 4,345 | 783,300 |
| 2018/07/02 | 4,440 | 4,475 | 4,340 | 4,345 | 573,600 |
| 2018/06/29 | 4,400 | 4,440 | 4,370 | 4,425 | 603,300 |
| 2018/06/28 | 4,370 | 4,390 | 4,305 | 4,380 | 512,100 |
| 2018/06/27 | 4,370 | 4,440 | 4,355 | 4,415 | 800,100 |
| 2018/06/26 | 4,275 | 4,355 | 4,275 | 4,340 | 579,000 |
| 2018/06/25 | 4,365 | 4,365 | 4,225 | 4,230 | 647,500 |
| 2018/06/22 | 4,415 | 4,430 | 4,370 | 4,390 | 619,100 |
| 2018/06/21 | 4,380 | 4,455 | 4,360 | 4,435 | 532,500 |
| 2018/06/20 | 4,340 | 4,415 | 4,340 | 4,380 | 720,000 |
| 2018/06/19 | 4,350 | 4,385 | 4,250 | 4,270 | 1,005,800 |
| 2018/06/18 | 4,510 | 4,540 | 4,385 | 4,405 | 674,700 |
| 2018/06/15 | 4,645 | 4,660 | 4,495 | 4,510 | 1,744,700 |
| 2018/06/14 | 4,630 | 4,665 | 4,610 | 4,635 | 672,100 |
| 2018/06/13 | 4,640 | 4,660 | 4,620 | 4,630 | 483,200 |
| 2018/06/12 | 4,655 | 4,680 | 4,625 | 4,650 | 679,400 |
| 2018/06/11 | 4,690 | 4,730 | 4,620 | 4,630 | 537,900 |
| 2018/06/08 | 4,680 | 4,735 | 4,680 | 4,690 | 605,600 |
| 2018/06/07 | 4,695 | 4,695 | 4,605 | 4,665 | 633,100 |
| 2018/06/06 | 4,775 | 4,775 | 4,705 | 4,715 | 496,900 |
| 2018/06/05 | 4,805 | 4,815 | 4,760 | 4,800 | 516,400 |
| 2018/06/04 | 4,600 | 4,800 | 4,565 | 4,800 | 858,900 |
| 2018/06/01 | 4,585 | 4,635 | 4,570 | 4,585 | 500,000 |
| 2018/05/31 | 4,635 | 4,665 | 4,545 | 4,585 | 1,466,100 |
| 2018/05/30 | 4,600 | 4,640 | 4,585 | 4,615 | 754,200 |
| 2018/05/29 | 4,565 | 4,640 | 4,545 | 4,630 | 536,700 |
| 2018/05/28 | 4,530 | 4,560 | 4,510 | 4,545 | 384,700 |
| 2018/05/25 | 4,465 | 4,535 | 4,450 | 4,525 | 522,300 |
| 2018/05/24 | 4,450 | 4,480 | 4,430 | 4,445 | 514,600 |
| 2018/05/23 | 4,415 | 4,450 | 4,400 | 4,435 | 545,800 |
| 2018/05/22 | 4,425 | 4,435 | 4,375 | 4,415 | 495,700 |
| 2018/05/21 | 4,455 | 4,470 | 4,420 | 4,425 | 347,900 |
| 2018/05/18 | 4,470 | 4,495 | 4,450 | 4,455 | 466,000 |
| 2018/05/17 | 4,440 | 4,470 | 4,400 | 4,460 | 426,100 |
| 2018/05/16 | 4,435 | 4,525 | 4,420 | 4,455 | 566,200 |
| 2018/05/15 | 4,390 | 4,445 | 4,315 | 4,415 | 743,600 |
| 2018/05/14 | 3,990 | 4,405 | 3,985 | 4,390 | 1,970,400 |
| 2018/05/11 | 4,425 | 4,515 | 4,410 | 4,430 | 827,000 |
| 2018/05/10 | 4,540 | 4,550 | 4,445 | 4,475 | 587,500 |
| 2018/05/09 | 4,640 | 4,695 | 4,570 | 4,585 | 602,300 |
| 2018/05/08 | 4,660 | 4,715 | 4,605 | 4,645 | 687,600 |
| 2018/05/07 | 4,615 | 4,620 | 4,585 | 4,615 | 366,000 |
| 2018/05/02 | 4,705 | 4,705 | 4,590 | 4,615 | 441,800 |
| 2018/05/01 | 4,735 | 4,745 | 4,690 | 4,705 | 540,600 |
| 2018/04/27 | 4,750 | 4,770 | 4,680 | 4,710 | 904,700 |
| 2018/04/26 | 4,680 | 4,725 | 4,665 | 4,720 | 410,600 |
| 2018/04/25 | 4,560 | 4,675 | 4,550 | 4,670 | 535,400 |
| 2018/04/24 | 4,700 | 4,700 | 4,600 | 4,615 | 449,400 |
| 2018/04/23 | 4,635 | 4,675 | 4,630 | 4,655 | 411,500 |
| 2018/04/20 | 4,660 | 4,680 | 4,605 | 4,620 | 503,100 |
| 2018/04/19 | 4,705 | 4,715 | 4,640 | 4,685 | 598,100 |
| 2018/04/18 | 4,720 | 4,740 | 4,665 | 4,725 | 524,000 |
| 2018/04/17 | 4,670 | 4,715 | 4,610 | 4,700 | 590,800 |
| 2018/04/16 | 4,550 | 4,665 | 4,520 | 4,655 | 589,000 |
| 2018/04/13 | 4,525 | 4,555 | 4,490 | 4,540 | 634,500 |
| 2018/04/12 | 4,455 | 4,525 | 4,440 | 4,520 | 527,400 |
| 2018/04/11 | 4,575 | 4,610 | 4,475 | 4,475 | 1,075,600 |
| 2018/04/10 | 4,605 | 4,635 | 4,555 | 4,570 | 885,700 |
| 2018/04/09 | 4,475 | 4,600 | 4,460 | 4,585 | 712,800 |
| 2018/04/06 | 4,425 | 4,490 | 4,385 | 4,460 | 667,700 |
| 2018/04/05 | 4,460 | 4,495 | 4,365 | 4,480 | 572,800 |
| 2018/04/04 | 4,430 | 4,475 | 4,415 | 4,460 | 584,100 |
| 2018/04/03 | 4,370 | 4,430 | 4,350 | 4,415 | 436,200 |
| 2018/04/02 | 4,405 | 4,450 | 4,390 | 4,400 | 328,700 |
| 2018/03/30 | 4,410 | 4,455 | 4,340 | 4,395 | 454,700 |
| 2018/03/29 | 4,290 | 4,380 | 4,280 | 4,370 | 625,300 |
| 2018/03/28 | 4,200 | 4,275 | 4,190 | 4,255 | 583,300 |
| 2018/03/27 | 4,160 | 4,215 | 4,145 | 4,195 | 723,800 |
| 2018/03/26 | 4,075 | 4,165 | 4,060 | 4,160 | 908,800 |
| 2018/03/23 | 4,120 | 4,170 | 4,075 | 4,115 | 704,100 |
| 2018/03/22 | 4,250 | 4,265 | 4,155 | 4,190 | 917,800 |
| 2018/03/20 | 4,380 | 4,385 | 4,235 | 4,305 | 952,700 |
| 2018/03/19 | 4,375 | 4,380 | 4,315 | 4,360 | 909,600 |
| 2018/03/16 | 4,385 | 4,400 | 4,325 | 4,380 | 876,800 |
| 2018/03/15 | 4,225 | 4,390 | 4,195 | 4,385 | 1,103,300 |
| 2018/03/14 | 4,170 | 4,270 | 4,170 | 4,260 | 916,700 |
| 2018/03/13 | 4,085 | 4,150 | 4,085 | 4,145 | 616,400 |
| 2018/03/12 | 4,055 | 4,095 | 4,040 | 4,095 | 627,900 |
| 2018/03/09 | 4,065 | 4,080 | 3,960 | 4,010 | 760,700 |
| 2018/03/08 | 4,005 | 4,075 | 3,990 | 4,025 | 529,300 |
| 2018/03/07 | 3,960 | 4,065 | 3,950 | 3,990 | 1,021,000 |
| 2018/03/06 | 3,945 | 3,955 | 3,855 | 3,895 | 797,500 |
| 2018/03/05 | 3,990 | 4,010 | 3,900 | 3,930 | 801,900 |
| 2018/03/02 | 3,995 | 4,060 | 3,965 | 4,045 | 869,800 |
| 2018/03/01 | 4,075 | 4,110 | 4,040 | 4,065 | 601,300 |
| 2018/02/28 | 4,075 | 4,120 | 4,055 | 4,070 | 882,700 |
| 2018/02/27 | 4,095 | 4,140 | 4,060 | 4,075 | 735,700 |
| 2018/02/26 | 4,120 | 4,130 | 4,015 | 4,045 | 969,800 |
| 2018/02/23 | 4,095 | 4,180 | 4,065 | 4,170 | 1,382,000 |
| 2018/02/22 | 3,970 | 4,045 | 3,960 | 4,035 | 1,283,700 |
| 2018/02/21 | 3,790 | 4,145 | 3,780 | 4,005 | 1,909,700 |
| 2018/02/20 | 3,795 | 3,820 | 3,740 | 3,765 | 422,500 |
| 2018/02/19 | 3,765 | 3,815 | 3,720 | 3,810 | 394,900 |
| 2018/02/16 | 3,565 | 3,760 | 3,560 | 3,745 | 1,087,500 |
| 2018/02/15 | 3,645 | 3,645 | 3,530 | 3,540 | 1,040,300 |
| 2018/02/14 | 3,755 | 3,785 | 3,620 | 3,625 | 1,363,200 |
| 2018/02/13 | 3,680 | 3,725 | 3,665 | 3,685 | 677,200 |
| 2018/02/09 | 3,630 | 3,665 | 3,615 | 3,665 | 830,400 |
| 2018/02/08 | 3,685 | 3,745 | 3,675 | 3,700 | 860,600 |
| 2018/02/07 | 3,740 | 3,805 | 3,680 | 3,685 | 1,207,500 |
| 2018/02/06 | 3,660 | 3,720 | 3,620 | 3,715 | 1,240,800 |
| 2018/02/05 | 3,805 | 3,830 | 3,790 | 3,800 | 1,035,400 |
| 2018/02/02 | 3,850 | 3,900 | 3,815 | 3,890 | 880,100 |
| 2018/02/01 | 3,840 | 3,930 | 3,805 | 3,910 | 1,080,500 |
| 2018/01/31 | 3,895 | 3,920 | 3,840 | 3,855 | 1,269,200 |
| 2018/01/30 | 4,090 | 4,110 | 3,955 | 3,965 | 1,281,400 |
| 2018/01/29 | 4,285 | 4,285 | 4,225 | 4,230 | 524,300 |
| 2018/01/26 | 4,250 | 4,305 | 4,235 | 4,290 | 737,800 |
| 2018/01/25 | 4,150 | 4,240 | 4,135 | 4,230 | 559,900 |
| 2018/01/24 | 4,235 | 4,235 | 4,150 | 4,160 | 396,600 |
| 2018/01/23 | 4,195 | 4,245 | 4,155 | 4,240 | 580,500 |
| 2018/01/22 | 4,120 | 4,180 | 4,115 | 4,180 | 535,600 |
| 2018/01/19 | 4,065 | 4,100 | 4,050 | 4,075 | 415,400 |
| 2018/01/18 | 4,115 | 4,130 | 4,005 | 4,020 | 458,200 |
| 2018/01/17 | 4,065 | 4,110 | 4,045 | 4,075 | 464,300 |
| 2018/01/16 | 3,995 | 4,055 | 3,995 | 4,050 | 450,800 |
| 2018/01/15 | 4,010 | 4,055 | 3,970 | 4,005 | 409,700 |
| 2018/01/12 | 4,015 | 4,020 | 3,975 | 4,010 | 847,200 |
| 2018/01/11 | 4,050 | 4,065 | 4,025 | 4,050 | 480,300 |
| 2018/01/10 | 4,100 | 4,115 | 4,070 | 4,075 | 384,200 |
| 2018/01/09 | 4,035 | 4,115 | 4,010 | 4,110 | 600,200 |
| 2018/01/05 | 4,070 | 4,075 | 4,010 | 4,040 | 688,800 |
| 2018/01/04 | 4,120 | 4,120 | 4,030 | 4,065 | 746,300 |