マツキヨココカラ＆カンパニー(3088)の株価時系列情報
マツキヨココカラ＆カンパニー(3088)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 | 4,700 | 4,700 | 4,635 | 4,640 | 178,500 |
| 2017/12/28 | 4,715 | 4,725 | 4,645 | 4,695 | 374,400 |
| 2017/12/27 | 4,690 | 4,730 | 4,650 | 4,715 | 229,400 |
| 2017/12/27 | 1 -> 2.00 分割 | ||||
| 2017/12/26 | 9,300 | 9,390 | 9,300 | 9,310 | 84,900 |
| 2017/12/25 | 9,390 | 9,400 | 9,320 | 9,380 | 103,000 |
| 2017/12/22 | 9,410 | 9,430 | 9,290 | 9,350 | 222,500 |
| 2017/12/21 | 9,210 | 9,440 | 9,140 | 9,440 | 514,800 |
| 2017/12/20 | 9,210 | 9,370 | 9,190 | 9,220 | 300,900 |
| 2017/12/19 | 9,290 | 9,300 | 9,200 | 9,210 | 122,700 |
| 2017/12/18 | 9,340 | 9,360 | 9,210 | 9,250 | 170,800 |
| 2017/12/15 | 9,110 | 9,320 | 9,100 | 9,240 | 232,800 |
| 2017/12/14 | 9,190 | 9,310 | 9,120 | 9,130 | 256,200 |
| 2017/12/13 | 9,240 | 9,250 | 9,120 | 9,170 | 208,000 |
| 2017/12/12 | 9,430 | 9,440 | 9,160 | 9,190 | 293,400 |
| 2017/12/11 | 9,500 | 9,520 | 9,360 | 9,420 | 135,300 |
| 2017/12/08 | 9,240 | 9,480 | 9,230 | 9,470 | 282,100 |
| 2017/12/07 | 9,200 | 9,510 | 9,160 | 9,420 | 600,700 |
| 2017/12/06 | 9,180 | 9,290 | 9,160 | 9,240 | 236,800 |
| 2017/12/05 | 9,200 | 9,340 | 9,100 | 9,270 | 248,100 |
| 2017/12/04 | 9,450 | 9,460 | 9,220 | 9,240 | 314,800 |
| 2017/12/01 | 9,400 | 9,510 | 9,220 | 9,380 | 450,200 |
| 2017/11/30 | 9,380 | 9,390 | 9,200 | 9,280 | 453,700 |
| 2017/11/29 | 9,350 | 9,500 | 9,310 | 9,480 | 346,500 |
| 2017/11/28 | 9,100 | 9,200 | 9,020 | 9,170 | 215,800 |
| 2017/11/27 | 9,170 | 9,170 | 9,050 | 9,100 | 215,800 |
| 2017/11/24 | 8,910 | 9,190 | 8,860 | 9,150 | 309,100 |
| 2017/11/22 | 9,180 | 9,180 | 8,970 | 8,980 | 219,500 |
| 2017/11/21 | 8,980 | 9,180 | 8,920 | 9,150 | 390,000 |
| 2017/11/20 | 8,860 | 8,990 | 8,750 | 8,980 | 252,200 |
| 2017/11/17 | 8,860 | 8,880 | 8,750 | 8,840 | 300,900 |
| 2017/11/16 | 8,580 | 8,820 | 8,560 | 8,740 | 302,900 |
| 2017/11/15 | 8,800 | 8,830 | 8,560 | 8,610 | 293,800 |
| 2017/11/14 | 8,960 | 9,010 | 8,810 | 8,870 | 301,200 |
| 2017/11/13 | 8,870 | 9,060 | 8,820 | 9,000 | 483,000 |
| 2017/11/10 | 8,740 | 8,860 | 8,490 | 8,770 | 506,800 |
| 2017/11/09 | 8,540 | 8,720 | 8,480 | 8,590 | 379,900 |
| 2017/11/08 | 8,610 | 8,630 | 8,530 | 8,570 | 234,000 |
| 2017/11/07 | 8,400 | 8,640 | 8,400 | 8,630 | 303,600 |
| 2017/11/06 | 8,390 | 8,460 | 8,350 | 8,380 | 182,600 |
| 2017/11/02 | 8,380 | 8,390 | 8,200 | 8,320 | 251,800 |
| 2017/11/01 | 8,280 | 8,300 | 8,150 | 8,250 | 228,100 |
| 2017/10/31 | 8,120 | 8,160 | 8,050 | 8,140 | 176,900 |
| 2017/10/30 | 8,140 | 8,140 | 7,980 | 8,070 | 493,000 |
| 2017/10/27 | 8,010 | 8,160 | 7,970 | 8,140 | 283,900 |
| 2017/10/26 | 8,150 | 8,180 | 8,000 | 8,010 | 447,600 |
| 2017/10/25 | 8,250 | 8,250 | 8,080 | 8,140 | 297,300 |
| 2017/10/24 | 8,280 | 8,350 | 8,250 | 8,280 | 207,300 |
| 2017/10/23 | 8,400 | 8,400 | 8,220 | 8,240 | 204,400 |
| 2017/10/20 | 8,290 | 8,360 | 8,250 | 8,290 | 226,000 |
| 2017/10/19 | 8,250 | 8,370 | 8,200 | 8,320 | 220,300 |
| 2017/10/18 | 8,090 | 8,230 | 8,080 | 8,210 | 289,300 |
| 2017/10/17 | 8,000 | 8,170 | 7,990 | 8,100 | 447,300 |
| 2017/10/16 | 7,890 | 7,940 | 7,860 | 7,890 | 195,100 |
| 2017/10/13 | 7,790 | 7,960 | 7,790 | 7,900 | 291,300 |
| 2017/10/12 | 7,820 | 7,870 | 7,780 | 7,820 | 211,800 |
| 2017/10/11 | 7,900 | 7,950 | 7,760 | 7,820 | 349,000 |
| 2017/10/10 | 7,670 | 7,910 | 7,640 | 7,890 | 403,100 |
| 2017/10/06 | 7,630 | 7,630 | 7,530 | 7,600 | 144,600 |
| 2017/10/05 | 7,520 | 7,640 | 7,500 | 7,610 | 236,700 |
| 2017/10/04 | 7,440 | 7,500 | 7,390 | 7,490 | 226,300 |
| 2017/10/03 | 7,440 | 7,480 | 7,370 | 7,430 | 128,400 |
| 2017/10/02 | 7,530 | 7,570 | 7,410 | 7,450 | 193,400 |
| 2017/09/29 | 7,400 | 7,540 | 7,370 | 7,530 | 386,600 |
| 2017/09/28 | 7,290 | 7,350 | 7,200 | 7,350 | 218,000 |
| 2017/09/27 | 7,400 | 7,430 | 7,260 | 7,300 | 529,200 |
| 2017/09/26 | 7,390 | 7,500 | 7,360 | 7,450 | 718,900 |
| 2017/09/25 | 7,380 | 7,460 | 7,340 | 7,400 | 344,800 |
| 2017/09/22 | 7,800 | 7,800 | 7,320 | 7,370 | 622,100 |
| 2017/09/21 | 7,850 | 7,880 | 7,760 | 7,840 | 328,700 |
| 2017/09/20 | 7,960 | 7,960 | 7,800 | 7,850 | 330,600 |
| 2017/09/19 | 7,840 | 7,890 | 7,720 | 7,860 | 342,800 |
| 2017/09/15 | 8,000 | 8,040 | 7,590 | 7,730 | 727,100 |
| 2017/09/14 | 7,800 | 7,960 | 7,760 | 7,910 | 398,200 |
| 2017/09/13 | 7,650 | 7,760 | 7,640 | 7,750 | 223,000 |
| 2017/09/12 | 7,730 | 7,740 | 7,570 | 7,580 | 199,200 |
| 2017/09/11 | 7,600 | 7,690 | 7,590 | 7,650 | 213,200 |
| 2017/09/08 | 7,410 | 7,650 | 7,380 | 7,580 | 347,000 |
| 2017/09/07 | 7,230 | 7,360 | 7,190 | 7,340 | 280,700 |
| 2017/09/06 | 7,170 | 7,290 | 7,120 | 7,270 | 255,600 |
| 2017/09/05 | 7,300 | 7,310 | 7,150 | 7,210 | 275,100 |
| 2017/09/04 | 7,420 | 7,450 | 7,330 | 7,370 | 95,400 |
| 2017/09/01 | 7,500 | 7,530 | 7,430 | 7,470 | 126,200 |
| 2017/08/31 | 7,500 | 7,540 | 7,420 | 7,480 | 163,500 |
| 2017/08/30 | 7,420 | 7,490 | 7,390 | 7,480 | 277,500 |
| 2017/08/29 | 7,300 | 7,350 | 7,270 | 7,350 | 100,900 |
| 2017/08/28 | 7,370 | 7,390 | 7,320 | 7,350 | 134,100 |
| 2017/08/25 | 7,350 | 7,360 | 7,260 | 7,340 | 201,600 |
| 2017/08/24 | 7,430 | 7,450 | 7,280 | 7,330 | 314,400 |
| 2017/08/23 | 7,440 | 7,500 | 7,400 | 7,450 | 268,600 |
| 2017/08/22 | 7,460 | 7,460 | 7,380 | 7,420 | 177,900 |
| 2017/08/21 | 7,360 | 7,470 | 7,360 | 7,440 | 159,000 |
| 2017/08/18 | 7,400 | 7,460 | 7,260 | 7,400 | 411,100 |
| 2017/08/17 | 7,500 | 7,580 | 7,460 | 7,500 | 228,100 |
| 2017/08/16 | 7,510 | 7,580 | 7,370 | 7,550 | 423,600 |
| 2017/08/15 | 7,500 | 7,600 | 7,460 | 7,510 | 296,000 |
| 2017/08/14 | 7,570 | 7,670 | 7,520 | 7,560 | 343,100 |
| 2017/08/10 | 7,280 | 7,520 | 7,230 | 7,500 | 747,600 |
| 2017/08/09 | 6,920 | 6,950 | 6,810 | 6,850 | 265,300 |
| 2017/08/08 | 7,010 | 7,060 | 6,920 | 6,950 | 214,000 |
| 2017/08/07 | 6,970 | 7,070 | 6,920 | 6,970 | 143,400 |
| 2017/08/04 | 6,870 | 6,970 | 6,850 | 6,960 | 103,300 |
| 2017/08/03 | 6,810 | 6,930 | 6,810 | 6,900 | 111,600 |
| 2017/08/02 | 6,940 | 6,960 | 6,800 | 6,810 | 204,900 |
| 2017/08/01 | 6,800 | 6,930 | 6,780 | 6,930 | 186,800 |
| 2017/07/31 | 6,770 | 6,820 | 6,740 | 6,800 | 149,200 |
| 2017/07/28 | 6,790 | 6,810 | 6,750 | 6,780 | 165,100 |
| 2017/07/27 | 6,770 | 6,850 | 6,760 | 6,780 | 169,000 |
| 2017/07/26 | 6,850 | 6,850 | 6,730 | 6,790 | 202,500 |
| 2017/07/25 | 6,880 | 6,890 | 6,780 | 6,810 | 204,600 |
| 2017/07/24 | 6,810 | 6,880 | 6,780 | 6,870 | 183,100 |
| 2017/07/21 | 6,800 | 6,880 | 6,760 | 6,810 | 249,000 |
| 2017/07/20 | 6,660 | 6,720 | 6,640 | 6,720 | 199,200 |
| 2017/07/19 | 6,530 | 6,650 | 6,520 | 6,620 | 225,100 |
| 2017/07/18 | 6,540 | 6,630 | 6,510 | 6,600 | 250,400 |
| 2017/07/14 | 6,510 | 6,660 | 6,500 | 6,570 | 298,200 |
| 2017/07/13 | 6,420 | 6,520 | 6,380 | 6,500 | 171,800 |
| 2017/07/12 | 6,350 | 6,410 | 6,350 | 6,360 | 126,300 |
| 2017/07/11 | 6,310 | 6,420 | 6,310 | 6,380 | 136,100 |
| 2017/07/10 | 6,360 | 6,360 | 6,280 | 6,310 | 165,000 |
| 2017/07/07 | 6,280 | 6,330 | 6,270 | 6,320 | 156,200 |
| 2017/07/06 | 6,360 | 6,400 | 6,290 | 6,330 | 156,400 |
| 2017/07/05 | 6,310 | 6,390 | 6,230 | 6,380 | 213,200 |
| 2017/07/04 | 6,440 | 6,450 | 6,300 | 6,320 | 120,900 |
| 2017/07/03 | 6,370 | 6,420 | 6,350 | 6,390 | 132,300 |
| 2017/06/30 | 6,400 | 6,410 | 6,350 | 6,390 | 176,900 |
| 2017/06/29 | 6,440 | 6,470 | 6,390 | 6,460 | 276,900 |
| 2017/06/28 | 6,670 | 6,670 | 6,510 | 6,510 | 175,400 |
| 2017/06/27 | 6,690 | 6,710 | 6,640 | 6,690 | 129,900 |
| 2017/06/26 | 6,630 | 6,700 | 6,620 | 6,650 | 72,900 |
| 2017/06/23 | 6,750 | 6,770 | 6,610 | 6,630 | 251,700 |
| 2017/06/22 | 6,750 | 6,760 | 6,680 | 6,720 | 163,900 |
| 2017/06/21 | 6,790 | 6,820 | 6,740 | 6,750 | 117,200 |
| 2017/06/20 | 6,740 | 6,840 | 6,690 | 6,820 | 273,300 |
| 2017/06/19 | 6,620 | 6,700 | 6,600 | 6,680 | 118,500 |
| 2017/06/16 | 6,570 | 6,650 | 6,550 | 6,580 | 209,400 |
| 2017/06/15 | 6,470 | 6,620 | 6,470 | 6,570 | 174,100 |
| 2017/06/14 | 6,470 | 6,540 | 6,460 | 6,470 | 183,100 |
| 2017/06/13 | 6,390 | 6,460 | 6,360 | 6,400 | 118,000 |
| 2017/06/12 | 6,380 | 6,420 | 6,350 | 6,400 | 129,100 |
| 2017/06/09 | 6,430 | 6,480 | 6,380 | 6,380 | 245,900 |
| 2017/06/08 | 6,600 | 6,620 | 6,490 | 6,500 | 264,600 |
| 2017/06/07 | 6,610 | 6,650 | 6,580 | 6,600 | 331,500 |
| 2017/06/06 | 6,810 | 6,810 | 6,670 | 6,670 | 212,300 |
| 2017/06/05 | 6,640 | 6,830 | 6,630 | 6,810 | 266,100 |
| 2017/06/02 | 6,560 | 6,690 | 6,510 | 6,650 | 347,600 |
| 2017/06/01 | 6,490 | 6,580 | 6,450 | 6,560 | 210,500 |
| 2017/05/31 | 6,440 | 6,520 | 6,440 | 6,480 | 158,600 |
| 2017/05/30 | 6,430 | 6,480 | 6,390 | 6,480 | 137,600 |
| 2017/05/29 | 6,400 | 6,460 | 6,370 | 6,430 | 145,200 |
| 2017/05/26 | 6,470 | 6,500 | 6,380 | 6,400 | 204,100 |
| 2017/05/25 | 6,420 | 6,570 | 6,420 | 6,470 | 473,900 |
| 2017/05/24 | 6,330 | 6,360 | 6,290 | 6,360 | 178,400 |
| 2017/05/23 | 6,260 | 6,340 | 6,250 | 6,320 | 326,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,180 | 6,230 | 334,800 |
| 2017/05/19 | 6,120 | 6,230 | 6,090 | 6,180 | 402,300 |
| 2017/05/18 | 6,140 | 6,160 | 6,080 | 6,100 | 244,500 |
| 2017/05/17 | 6,100 | 6,170 | 6,080 | 6,150 | 204,100 |
| 2017/05/16 | 6,180 | 6,190 | 6,130 | 6,160 | 158,900 |
| 2017/05/15 | 6,150 | 6,190 | 6,100 | 6,170 | 410,700 |
| 2017/05/12 | 5,850 | 6,120 | 5,810 | 6,110 | 639,500 |
| 2017/05/11 | 5,730 | 5,790 | 5,730 | 5,740 | 239,400 |
| 2017/05/10 | 5,770 | 5,820 | 5,690 | 5,720 | 251,700 |
| 2017/05/09 | 5,760 | 5,810 | 5,690 | 5,760 | 321,000 |
| 2017/05/08 | 5,730 | 5,830 | 5,710 | 5,810 | 234,700 |
| 2017/05/02 | 5,570 | 5,650 | 5,560 | 5,640 | 205,800 |
| 2017/05/01 | 5,560 | 5,570 | 5,500 | 5,570 | 180,800 |
| 2017/04/28 | 5,590 | 5,650 | 5,550 | 5,590 | 266,000 |
| 2017/04/27 | 5,550 | 5,620 | 5,540 | 5,590 | 272,400 |
| 2017/04/26 | 5,470 | 5,560 | 5,450 | 5,540 | 273,600 |
| 2017/04/25 | 5,500 | 5,500 | 5,420 | 5,470 | 220,900 |
| 2017/04/24 | 5,420 | 5,500 | 5,400 | 5,480 | 238,700 |
| 2017/04/21 | 5,470 | 5,500 | 5,320 | 5,390 | 530,200 |
| 2017/04/20 | 5,550 | 5,560 | 5,470 | 5,520 | 287,900 |
| 2017/04/19 | 5,550 | 5,590 | 5,520 | 5,550 | 303,900 |
| 2017/04/18 | 5,590 | 5,600 | 5,450 | 5,540 | 333,900 |
| 2017/04/17 | 5,450 | 5,610 | 5,450 | 5,580 | 219,300 |
| 2017/04/14 | 5,550 | 5,560 | 5,450 | 5,480 | 233,900 |
| 2017/04/13 | 5,560 | 5,610 | 5,540 | 5,570 | 384,100 |
| 2017/04/12 | 5,570 | 5,600 | 5,530 | 5,550 | 364,800 |
| 2017/04/11 | 5,550 | 5,600 | 5,530 | 5,580 | 354,700 |
| 2017/04/10 | 5,560 | 5,580 | 5,500 | 5,530 | 345,900 |
| 2017/04/07 | 5,520 | 5,560 | 5,480 | 5,540 | 379,300 |
| 2017/04/06 | 5,640 | 5,640 | 5,430 | 5,440 | 370,800 |
| 2017/04/05 | 5,540 | 5,690 | 5,500 | 5,590 | 498,200 |
| 2017/04/04 | 5,560 | 5,590 | 5,420 | 5,450 | 410,900 |
| 2017/04/03 | 5,380 | 5,550 | 5,310 | 5,520 | 457,700 |
| 2017/03/31 | 5,430 | 5,430 | 5,270 | 5,280 | 395,900 |
| 2017/03/30 | 5,490 | 5,510 | 5,280 | 5,330 | 341,300 |
| 2017/03/29 | 5,490 | 5,540 | 5,440 | 5,500 | 271,300 |
| 2017/03/28 | 5,410 | 5,470 | 5,380 | 5,470 | 340,900 |
| 2017/03/27 | 5,450 | 5,460 | 5,340 | 5,390 | 245,500 |
| 2017/03/24 | 5,440 | 5,490 | 5,440 | 5,480 | 182,700 |
| 2017/03/23 | 5,400 | 5,460 | 5,390 | 5,450 | 230,500 |
| 2017/03/22 | 5,460 | 5,480 | 5,440 | 5,460 | 206,500 |
| 2017/03/21 | 5,530 | 5,540 | 5,450 | 5,500 | 234,000 |
| 2017/03/17 | 5,450 | 5,550 | 5,440 | 5,530 | 328,600 |
| 2017/03/16 | 5,470 | 5,510 | 5,440 | 5,470 | 187,500 |
| 2017/03/15 | 5,460 | 5,510 | 5,450 | 5,450 | 151,600 |
| 2017/03/14 | 5,510 | 5,520 | 5,450 | 5,460 | 157,600 |
| 2017/03/13 | 5,500 | 5,570 | 5,480 | 5,510 | 215,600 |
| 2017/03/10 | 5,570 | 5,570 | 5,460 | 5,480 | 261,400 |
| 2017/03/09 | 5,400 | 5,510 | 5,400 | 5,480 | 227,500 |
| 2017/03/08 | 5,430 | 5,440 | 5,380 | 5,400 | 201,100 |
| 2017/03/07 | 5,470 | 5,520 | 5,440 | 5,450 | 316,900 |
| 2017/03/06 | 5,330 | 5,480 | 5,330 | 5,450 | 493,800 |
| 2017/03/03 | 5,320 | 5,360 | 5,290 | 5,320 | 229,400 |
| 2017/03/02 | 5,390 | 5,400 | 5,300 | 5,310 | 259,100 |
| 2017/03/01 | 5,350 | 5,370 | 5,290 | 5,350 | 182,500 |
| 2017/02/28 | 5,290 | 5,370 | 5,290 | 5,310 | 257,600 |
| 2017/02/27 | 5,290 | 5,320 | 5,250 | 5,260 | 261,000 |
| 2017/02/24 | 5,250 | 5,350 | 5,250 | 5,320 | 215,300 |
| 2017/02/23 | 5,330 | 5,330 | 5,240 | 5,310 | 303,200 |
| 2017/02/22 | 5,310 | 5,350 | 5,270 | 5,330 | 278,500 |
| 2017/02/21 | 5,280 | 5,340 | 5,270 | 5,310 | 146,900 |
| 2017/02/20 | 5,190 | 5,300 | 5,170 | 5,280 | 219,000 |
| 2017/02/17 | 5,150 | 5,220 | 5,110 | 5,190 | 234,400 |
| 2017/02/16 | 5,250 | 5,270 | 5,200 | 5,210 | 183,400 |
| 2017/02/15 | 5,330 | 5,350 | 5,210 | 5,220 | 342,200 |
| 2017/02/14 | 5,320 | 5,350 | 5,260 | 5,270 | 271,900 |
| 2017/02/13 | 5,280 | 5,360 | 5,220 | 5,310 | 282,600 |
| 2017/02/10 | 5,340 | 5,350 | 5,230 | 5,340 | 282,700 |
| 2017/02/09 | 5,320 | 5,330 | 5,220 | 5,260 | 412,900 |
| 2017/02/08 | 5,410 | 5,420 | 5,350 | 5,380 | 156,900 |
| 2017/02/07 | 5,410 | 5,430 | 5,360 | 5,380 | 191,700 |
| 2017/02/06 | 5,560 | 5,580 | 5,380 | 5,420 | 325,200 |
| 2017/02/03 | 5,490 | 5,530 | 5,460 | 5,520 | 201,900 |
| 2017/02/02 | 5,560 | 5,560 | 5,470 | 5,500 | 323,800 |
| 2017/02/01 | 5,590 | 5,610 | 5,550 | 5,570 | 236,600 |
| 2017/01/31 | 5,620 | 5,640 | 5,580 | 5,610 | 142,100 |
| 2017/01/30 | 5,660 | 5,690 | 5,610 | 5,650 | 142,700 |
| 2017/01/27 | 5,610 | 5,730 | 5,610 | 5,720 | 194,300 |
| 2017/01/26 | 5,650 | 5,650 | 5,590 | 5,620 | 286,500 |
| 2017/01/25 | 5,640 | 5,660 | 5,560 | 5,610 | 164,700 |
| 2017/01/24 | 5,510 | 5,600 | 5,500 | 5,560 | 218,000 |
| 2017/01/23 | 5,620 | 5,620 | 5,510 | 5,530 | 252,100 |
| 2017/01/20 | 5,630 | 5,640 | 5,590 | 5,620 | 181,800 |
| 2017/01/19 | 5,660 | 5,710 | 5,620 | 5,640 | 240,800 |
| 2017/01/18 | 5,570 | 5,660 | 5,520 | 5,650 | 302,400 |
| 2017/01/17 | 5,760 | 5,760 | 5,520 | 5,550 | 437,700 |
| 2017/01/16 | 5,820 | 5,860 | 5,780 | 5,790 | 220,700 |
| 2017/01/13 | 5,740 | 5,850 | 5,730 | 5,820 | 299,100 |
| 2017/01/12 | 5,760 | 5,780 | 5,680 | 5,700 | 322,700 |
| 2017/01/11 | 5,840 | 5,870 | 5,800 | 5,800 | 384,300 |
| 2017/01/10 | 5,870 | 5,880 | 5,740 | 5,790 | 396,200 |
| 2017/01/06 | 5,800 | 5,850 | 5,770 | 5,820 | 340,000 |
| 2017/01/05 | 5,830 | 5,870 | 5,800 | 5,810 | 451,800 |
| 2017/01/04 | 5,660 | 5,770 | 5,620 | 5,730 | 473,500 |