サイゼリヤ(7581)の株価時系列情報
サイゼリヤ(7581)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 | 1,529 | 1,536 | 1,524 | 1,524 | 27,500 |
| 2006/12/28 | 1,540 | 1,540 | 1,524 | 1,529 | 81,300 |
| 2006/12/27 | 1,504 | 1,543 | 1,503 | 1,538 | 137,900 |
| 2006/12/26 | 1,496 | 1,519 | 1,496 | 1,517 | 106,200 |
| 2006/12/25 | 1,518 | 1,521 | 1,491 | 1,499 | 317,000 |
| 2006/12/22 | 1,528 | 1,537 | 1,521 | 1,522 | 179,000 |
| 2006/12/21 | 1,529 | 1,529 | 1,515 | 1,523 | 180,700 |
| 2006/12/20 | 1,520 | 1,532 | 1,512 | 1,524 | 197,900 |
| 2006/12/19 | 1,530 | 1,533 | 1,511 | 1,515 | 148,600 |
| 2006/12/18 | 1,542 | 1,546 | 1,529 | 1,533 | 139,000 |
| 2006/12/15 | 1,541 | 1,546 | 1,530 | 1,539 | 252,000 |
| 2006/12/14 | 1,511 | 1,520 | 1,507 | 1,511 | 119,100 |
| 2006/12/13 | 1,510 | 1,515 | 1,504 | 1,511 | 137,700 |
| 2006/12/12 | 1,509 | 1,513 | 1,501 | 1,508 | 135,400 |
| 2006/12/11 | 1,500 | 1,505 | 1,472 | 1,490 | 166,500 |
| 2006/12/08 | 1,500 | 1,507 | 1,494 | 1,504 | 188,000 |
| 2006/12/07 | 1,486 | 1,499 | 1,482 | 1,489 | 95,400 |
| 2006/12/06 | 1,484 | 1,486 | 1,477 | 1,481 | 96,100 |
| 2006/12/05 | 1,485 | 1,485 | 1,470 | 1,483 | 193,500 |
| 2006/12/04 | 1,499 | 1,499 | 1,451 | 1,452 | 283,500 |
| 2006/12/01 | 1,435 | 1,473 | 1,431 | 1,470 | 175,800 |
| 2006/11/30 | 1,431 | 1,438 | 1,422 | 1,426 | 110,000 |
| 2006/11/29 | 1,404 | 1,428 | 1,402 | 1,428 | 110,600 |
| 2006/11/28 | 1,391 | 1,399 | 1,377 | 1,397 | 134,900 |
| 2006/11/27 | 1,356 | 1,406 | 1,356 | 1,402 | 167,700 |
| 2006/11/24 | 1,369 | 1,377 | 1,341 | 1,359 | 267,700 |
| 2006/11/22 | 1,350 | 1,375 | 1,336 | 1,370 | 249,200 |
| 2006/11/21 | 1,390 | 1,392 | 1,356 | 1,359 | 183,600 |
| 2006/11/20 | 1,411 | 1,418 | 1,391 | 1,391 | 159,900 |
| 2006/11/17 | 1,401 | 1,425 | 1,400 | 1,404 | 97,900 |
| 2006/11/16 | 1,430 | 1,430 | 1,395 | 1,400 | 187,500 |
| 2006/11/15 | 1,446 | 1,458 | 1,424 | 1,427 | 135,500 |
| 2006/11/14 | 1,406 | 1,447 | 1,406 | 1,437 | 185,800 |
| 2006/11/13 | 1,420 | 1,420 | 1,395 | 1,403 | 172,900 |
| 2006/11/10 | 1,410 | 1,423 | 1,409 | 1,413 | 197,100 |
| 2006/11/09 | 1,435 | 1,443 | 1,407 | 1,409 | 264,700 |
| 2006/11/08 | 1,480 | 1,485 | 1,431 | 1,436 | 303,200 |
| 2006/11/07 | 1,508 | 1,508 | 1,475 | 1,482 | 212,400 |
| 2006/11/06 | 1,524 | 1,532 | 1,481 | 1,488 | 408,700 |
| 2006/11/02 | 1,519 | 1,528 | 1,517 | 1,526 | 120,900 |
| 2006/11/01 | 1,533 | 1,533 | 1,512 | 1,518 | 248,800 |
| 2006/10/31 | 1,530 | 1,539 | 1,527 | 1,532 | 205,400 |
| 2006/10/30 | 1,555 | 1,564 | 1,529 | 1,531 | 282,400 |
| 2006/10/27 | 1,541 | 1,554 | 1,525 | 1,550 | 337,100 |
| 2006/10/26 | 1,558 | 1,558 | 1,535 | 1,548 | 208,000 |
| 2006/10/25 | 1,585 | 1,589 | 1,555 | 1,559 | 229,300 |
| 2006/10/24 | 1,585 | 1,599 | 1,583 | 1,584 | 220,200 |
| 2006/10/23 | 1,610 | 1,611 | 1,565 | 1,582 | 440,700 |
| 2006/10/20 | 1,640 | 1,642 | 1,602 | 1,611 | 304,000 |
| 2006/10/19 | 1,665 | 1,666 | 1,643 | 1,650 | 227,600 |
| 2006/10/18 | 1,657 | 1,689 | 1,652 | 1,667 | 297,900 |
| 2006/10/17 | 1,630 | 1,630 | 1,608 | 1,620 | 61,100 |
| 2006/10/16 | 1,601 | 1,638 | 1,600 | 1,632 | 176,300 |
| 2006/10/13 | 1,609 | 1,629 | 1,604 | 1,628 | 88,800 |
| 2006/10/12 | 1,580 | 1,609 | 1,580 | 1,592 | 81,400 |
| 2006/10/11 | 1,605 | 1,625 | 1,576 | 1,576 | 138,800 |
| 2006/10/10 | 1,640 | 1,641 | 1,610 | 1,618 | 95,600 |
| 2006/10/06 | 1,650 | 1,658 | 1,642 | 1,646 | 77,600 |
| 2006/10/05 | 1,640 | 1,664 | 1,640 | 1,664 | 87,500 |
| 2006/10/04 | 1,672 | 1,676 | 1,631 | 1,632 | 194,000 |
| 2006/10/03 | 1,681 | 1,688 | 1,678 | 1,678 | 59,800 |
| 2006/10/02 | 1,682 | 1,697 | 1,678 | 1,682 | 69,200 |
| 2006/09/29 | 1,686 | 1,689 | 1,673 | 1,682 | 87,300 |
| 2006/09/28 | 1,662 | 1,683 | 1,656 | 1,683 | 59,600 |
| 2006/09/27 | 1,654 | 1,662 | 1,652 | 1,656 | 78,500 |
| 2006/09/26 | 1,672 | 1,674 | 1,651 | 1,651 | 74,500 |
| 2006/09/25 | 1,652 | 1,667 | 1,652 | 1,665 | 105,900 |
| 2006/09/22 | 1,651 | 1,668 | 1,650 | 1,652 | 125,100 |
| 2006/09/21 | 1,660 | 1,668 | 1,643 | 1,658 | 184,900 |
| 2006/09/20 | 1,637 | 1,659 | 1,637 | 1,651 | 71,700 |
| 2006/09/19 | 1,670 | 1,675 | 1,630 | 1,637 | 243,300 |
| 2006/09/15 | 1,699 | 1,700 | 1,670 | 1,678 | 145,800 |
| 2006/09/14 | 1,681 | 1,698 | 1,681 | 1,698 | 84,300 |
| 2006/09/13 | 1,673 | 1,679 | 1,668 | 1,673 | 126,600 |
| 2006/09/12 | 1,698 | 1,700 | 1,660 | 1,666 | 170,500 |
| 2006/09/11 | 1,706 | 1,716 | 1,691 | 1,705 | 160,200 |
| 2006/09/08 | 1,707 | 1,719 | 1,700 | 1,702 | 175,400 |
| 2006/09/07 | 1,721 | 1,729 | 1,710 | 1,717 | 116,800 |
| 2006/09/06 | 1,757 | 1,757 | 1,738 | 1,742 | 117,600 |
| 2006/09/05 | 1,739 | 1,754 | 1,721 | 1,754 | 127,900 |
| 2006/09/04 | 1,750 | 1,763 | 1,743 | 1,745 | 116,400 |
| 2006/09/01 | 1,771 | 1,771 | 1,753 | 1,758 | 182,700 |
| 2006/08/31 | 1,776 | 1,804 | 1,764 | 1,791 | 232,100 |
| 2006/08/30 | 1,761 | 1,777 | 1,752 | 1,777 | 202,900 |
| 2006/08/29 | 1,751 | 1,776 | 1,751 | 1,775 | 230,000 |
| 2006/08/28 | 1,785 | 1,788 | 1,760 | 1,770 | 342,200 |
| 2006/08/25 | 1,810 | 1,832 | 1,808 | 1,828 | 606,300 |
| 2006/08/24 | 1,818 | 1,818 | 1,805 | 1,815 | 212,900 |
| 2006/08/23 | 1,823 | 1,823 | 1,816 | 1,818 | 160,100 |
| 2006/08/22 | 1,813 | 1,817 | 1,807 | 1,814 | 100,200 |
| 2006/08/21 | 1,820 | 1,820 | 1,803 | 1,813 | 135,600 |
| 2006/08/18 | 1,790 | 1,815 | 1,790 | 1,813 | 163,300 |
| 2006/08/17 | 1,799 | 1,804 | 1,786 | 1,791 | 155,200 |
| 2006/08/16 | 1,804 | 1,811 | 1,783 | 1,783 | 283,000 |
| 2006/08/15 | 1,811 | 1,811 | 1,796 | 1,802 | 165,900 |
| 2006/08/14 | 1,786 | 1,814 | 1,786 | 1,802 | 131,000 |
| 2006/08/11 | 1,790 | 1,802 | 1,772 | 1,782 | 225,400 |
| 2006/08/10 | 1,812 | 1,817 | 1,804 | 1,807 | 161,200 |
| 2006/08/09 | 1,832 | 1,844 | 1,812 | 1,822 | 295,300 |
| 2006/08/08 | 1,803 | 1,850 | 1,803 | 1,850 | 166,000 |
| 2006/08/07 | 1,826 | 1,830 | 1,806 | 1,807 | 112,300 |
| 2006/08/04 | 1,830 | 1,837 | 1,819 | 1,832 | 107,400 |
| 2006/08/03 | 1,832 | 1,848 | 1,825 | 1,835 | 116,400 |
| 2006/08/02 | 1,827 | 1,845 | 1,819 | 1,843 | 106,600 |
| 2006/08/01 | 1,811 | 1,844 | 1,810 | 1,836 | 177,500 |
| 2006/07/31 | 1,805 | 1,819 | 1,788 | 1,808 | 146,100 |
| 2006/07/28 | 1,749 | 1,820 | 1,740 | 1,805 | 211,200 |
| 2006/07/27 | 1,763 | 1,776 | 1,735 | 1,740 | 141,400 |
| 2006/07/26 | 1,781 | 1,793 | 1,775 | 1,777 | 98,400 |
| 2006/07/25 | 1,797 | 1,826 | 1,765 | 1,776 | 172,000 |
| 2006/07/24 | 1,755 | 1,799 | 1,755 | 1,789 | 186,400 |
| 2006/07/21 | 1,738 | 1,758 | 1,726 | 1,746 | 169,900 |
| 2006/07/20 | 1,720 | 1,747 | 1,709 | 1,742 | 203,100 |
| 2006/07/19 | 1,676 | 1,717 | 1,665 | 1,695 | 344,500 |
| 2006/07/18 | 1,731 | 1,748 | 1,645 | 1,646 | 520,400 |
| 2006/07/14 | 1,680 | 1,718 | 1,668 | 1,700 | 323,700 |
| 2006/07/13 | 1,710 | 1,710 | 1,662 | 1,683 | 286,400 |
| 2006/07/12 | 1,733 | 1,739 | 1,715 | 1,719 | 150,900 |
| 2006/07/11 | 1,768 | 1,770 | 1,734 | 1,744 | 164,700 |
| 2006/07/10 | 1,770 | 1,771 | 1,758 | 1,768 | 122,600 |
| 2006/07/07 | 1,793 | 1,795 | 1,774 | 1,777 | 169,000 |
| 2006/07/06 | 1,750 | 1,787 | 1,750 | 1,782 | 179,800 |
| 2006/07/05 | 1,774 | 1,780 | 1,754 | 1,758 | 156,500 |
| 2006/07/04 | 1,792 | 1,802 | 1,774 | 1,781 | 188,600 |
| 2006/07/03 | 1,785 | 1,815 | 1,785 | 1,791 | 133,500 |
| 2006/06/30 | 1,780 | 1,810 | 1,779 | 1,799 | 142,400 |
| 2006/06/29 | 1,785 | 1,794 | 1,755 | 1,755 | 280,200 |
| 2006/06/28 | 1,802 | 1,816 | 1,793 | 1,801 | 194,400 |
| 2006/06/27 | 1,822 | 1,849 | 1,822 | 1,822 | 113,900 |
| 2006/06/26 | 1,850 | 1,854 | 1,816 | 1,826 | 212,600 |
| 2006/06/23 | 1,870 | 1,871 | 1,850 | 1,860 | 233,900 |
| 2006/06/22 | 1,884 | 1,898 | 1,863 | 1,886 | 324,900 |
| 2006/06/21 | 1,900 | 1,915 | 1,890 | 1,914 | 226,300 |
| 2006/06/20 | 1,875 | 1,944 | 1,872 | 1,890 | 333,800 |
| 2006/06/19 | 1,812 | 1,878 | 1,811 | 1,874 | 310,100 |
| 2006/06/16 | 1,829 | 1,838 | 1,805 | 1,813 | 134,700 |
| 2006/06/15 | 1,821 | 1,831 | 1,801 | 1,831 | 188,300 |
| 2006/06/14 | 1,809 | 1,858 | 1,796 | 1,827 | 411,800 |
| 2006/06/13 | 1,759 | 1,825 | 1,750 | 1,818 | 354,000 |
| 2006/06/12 | 1,700 | 1,789 | 1,682 | 1,789 | 310,800 |
| 2006/06/09 | 1,690 | 1,690 | 1,647 | 1,682 | 154,600 |
| 2006/06/08 | 1,660 | 1,667 | 1,645 | 1,645 | 103,900 |
| 2006/06/07 | 1,679 | 1,682 | 1,666 | 1,666 | 51,900 |
| 2006/06/06 | 1,680 | 1,687 | 1,670 | 1,675 | 42,400 |
| 2006/06/05 | 1,690 | 1,695 | 1,677 | 1,685 | 55,600 |
| 2006/06/02 | 1,694 | 1,700 | 1,639 | 1,700 | 105,200 |
| 2006/06/01 | 1,671 | 1,694 | 1,671 | 1,679 | 89,100 |
| 2006/05/31 | 1,690 | 1,693 | 1,665 | 1,666 | 99,300 |
| 2006/05/30 | 1,714 | 1,721 | 1,705 | 1,715 | 105,900 |
| 2006/05/29 | 1,770 | 1,770 | 1,728 | 1,744 | 124,800 |
| 2006/05/26 | 1,760 | 1,790 | 1,760 | 1,790 | 241,700 |
| 2006/05/25 | 1,735 | 1,766 | 1,726 | 1,757 | 152,100 |
| 2006/05/24 | 1,712 | 1,747 | 1,712 | 1,745 | 140,200 |
| 2006/05/23 | 1,701 | 1,746 | 1,701 | 1,729 | 151,500 |
| 2006/05/22 | 1,734 | 1,734 | 1,717 | 1,717 | 156,500 |
| 2006/05/19 | 1,670 | 1,718 | 1,653 | 1,716 | 196,800 |
| 2006/05/18 | 1,642 | 1,675 | 1,638 | 1,670 | 105,100 |
| 2006/05/17 | 1,635 | 1,648 | 1,622 | 1,644 | 155,600 |
| 2006/05/16 | 1,631 | 1,655 | 1,629 | 1,646 | 119,100 |
| 2006/05/15 | 1,631 | 1,635 | 1,620 | 1,635 | 133,500 |
| 2006/05/12 | 1,655 | 1,655 | 1,640 | 1,647 | 166,100 |
| 2006/05/11 | 1,668 | 1,668 | 1,655 | 1,659 | 127,700 |
| 2006/05/10 | 1,684 | 1,685 | 1,661 | 1,667 | 116,200 |
| 2006/05/09 | 1,697 | 1,699 | 1,684 | 1,686 | 107,000 |
| 2006/05/08 | 1,708 | 1,715 | 1,685 | 1,696 | 127,400 |
| 2006/05/02 | 1,687 | 1,700 | 1,681 | 1,689 | 87,100 |
| 2006/05/01 | 1,722 | 1,722 | 1,676 | 1,679 | 199,900 |
| 2006/04/28 | 1,710 | 1,722 | 1,701 | 1,722 | 149,600 |
| 2006/04/27 | 1,706 | 1,725 | 1,701 | 1,723 | 109,400 |
| 2006/04/26 | 1,713 | 1,716 | 1,696 | 1,702 | 180,400 |
| 2006/04/25 | 1,702 | 1,720 | 1,702 | 1,712 | 206,000 |
| 2006/04/24 | 1,737 | 1,737 | 1,703 | 1,707 | 218,800 |
| 2006/04/21 | 1,706 | 1,740 | 1,705 | 1,737 | 175,400 |
| 2006/04/20 | 1,732 | 1,733 | 1,703 | 1,710 | 216,100 |
| 2006/04/19 | 1,743 | 1,750 | 1,735 | 1,741 | 123,000 |
| 2006/04/18 | 1,750 | 1,753 | 1,731 | 1,753 | 90,900 |
| 2006/04/17 | 1,780 | 1,781 | 1,756 | 1,757 | 155,300 |
| 2006/04/14 | 1,767 | 1,785 | 1,743 | 1,779 | 185,900 |
| 2006/04/13 | 1,799 | 1,800 | 1,765 | 1,783 | 149,200 |
| 2006/04/12 | 1,800 | 1,806 | 1,780 | 1,787 | 269,300 |
| 2006/04/11 | 1,770 | 1,791 | 1,762 | 1,789 | 290,200 |
| 2006/04/10 | 1,734 | 1,759 | 1,726 | 1,759 | 225,200 |
| 2006/04/07 | 1,720 | 1,735 | 1,716 | 1,734 | 192,900 |
| 2006/04/06 | 1,707 | 1,724 | 1,707 | 1,716 | 193,200 |
| 2006/04/05 | 1,710 | 1,725 | 1,702 | 1,717 | 426,500 |
| 2006/04/04 | 1,752 | 1,773 | 1,740 | 1,756 | 287,800 |
| 2006/04/03 | 1,749 | 1,756 | 1,745 | 1,751 | 208,400 |
| 2006/03/31 | 1,751 | 1,752 | 1,744 | 1,745 | 61,500 |
| 2006/03/30 | 1,745 | 1,751 | 1,740 | 1,750 | 66,100 |
| 2006/03/29 | 1,745 | 1,751 | 1,742 | 1,750 | 54,900 |
| 2006/03/28 | 1,750 | 1,755 | 1,744 | 1,751 | 99,200 |
| 2006/03/27 | 1,750 | 1,757 | 1,747 | 1,751 | 170,800 |
| 2006/03/24 | 1,725 | 1,751 | 1,725 | 1,750 | 76,700 |
| 2006/03/23 | 1,736 | 1,751 | 1,725 | 1,746 | 103,800 |
| 2006/03/22 | 1,750 | 1,759 | 1,735 | 1,752 | 112,800 |
| 2006/03/20 | 1,700 | 1,752 | 1,700 | 1,750 | 141,000 |
| 2006/03/17 | 1,720 | 1,731 | 1,710 | 1,719 | 71,900 |
| 2006/03/16 | 1,701 | 1,708 | 1,690 | 1,690 | 48,500 |
| 2006/03/15 | 1,715 | 1,715 | 1,701 | 1,704 | 78,400 |
| 2006/03/14 | 1,720 | 1,722 | 1,690 | 1,715 | 75,700 |
| 2006/03/13 | 1,725 | 1,739 | 1,706 | 1,734 | 103,200 |
| 2006/03/10 | 1,700 | 1,740 | 1,691 | 1,726 | 232,300 |
| 2006/03/09 | 1,631 | 1,678 | 1,625 | 1,675 | 94,500 |
| 2006/03/08 | 1,619 | 1,670 | 1,615 | 1,661 | 221,500 |
| 2006/03/07 | 1,596 | 1,607 | 1,593 | 1,601 | 90,600 |
| 2006/03/06 | 1,595 | 1,609 | 1,580 | 1,593 | 138,800 |
| 2006/03/03 | 1,570 | 1,572 | 1,551 | 1,565 | 79,700 |
| 2006/03/02 | 1,577 | 1,595 | 1,565 | 1,572 | 60,200 |
| 2006/03/01 | 1,592 | 1,593 | 1,573 | 1,581 | 172,900 |
| 2006/02/28 | 1,593 | 1,610 | 1,585 | 1,593 | 110,100 |
| 2006/02/27 | 1,590 | 1,620 | 1,577 | 1,577 | 191,400 |
| 2006/02/24 | 1,610 | 1,610 | 1,583 | 1,592 | 86,500 |
| 2006/02/23 | 1,560 | 1,620 | 1,559 | 1,612 | 106,500 |
| 2006/02/22 | 1,625 | 1,625 | 1,567 | 1,573 | 104,300 |
| 2006/02/21 | 1,532 | 1,611 | 1,532 | 1,590 | 83,400 |
| 2006/02/20 | 1,610 | 1,611 | 1,560 | 1,562 | 115,800 |
| 2006/02/17 | 1,677 | 1,693 | 1,595 | 1,614 | 201,600 |
| 2006/02/16 | 1,692 | 1,710 | 1,665 | 1,677 | 123,800 |
| 2006/02/15 | 1,708 | 1,736 | 1,706 | 1,720 | 140,100 |
| 2006/02/14 | 1,703 | 1,720 | 1,681 | 1,707 | 123,100 |
| 2006/02/13 | 1,720 | 1,720 | 1,700 | 1,703 | 84,700 |
| 2006/02/10 | 1,729 | 1,732 | 1,713 | 1,720 | 88,600 |
| 2006/02/09 | 1,718 | 1,746 | 1,718 | 1,737 | 129,700 |
| 2006/02/08 | 1,735 | 1,747 | 1,711 | 1,715 | 118,000 |
| 2006/02/07 | 1,750 | 1,750 | 1,732 | 1,742 | 77,700 |
| 2006/02/06 | 1,754 | 1,755 | 1,729 | 1,749 | 107,000 |
| 2006/02/03 | 1,740 | 1,750 | 1,726 | 1,747 | 118,000 |
| 2006/02/02 | 1,728 | 1,750 | 1,724 | 1,724 | 198,700 |
| 2006/02/01 | 1,730 | 1,752 | 1,716 | 1,727 | 171,300 |
| 2006/01/31 | 1,718 | 1,733 | 1,712 | 1,722 | 152,200 |
| 2006/01/30 | 1,700 | 1,728 | 1,680 | 1,715 | 147,200 |
| 2006/01/27 | 1,666 | 1,680 | 1,655 | 1,677 | 98,700 |
| 2006/01/26 | 1,630 | 1,658 | 1,630 | 1,655 | 156,700 |
| 2006/01/25 | 1,632 | 1,647 | 1,622 | 1,630 | 129,800 |
| 2006/01/24 | 1,620 | 1,639 | 1,602 | 1,631 | 107,500 |
| 2006/01/23 | 1,621 | 1,659 | 1,618 | 1,630 | 263,400 |
| 2006/01/20 | 1,690 | 1,690 | 1,599 | 1,621 | 311,500 |
| 2006/01/19 | 1,527 | 1,648 | 1,527 | 1,639 | 174,400 |
| 2006/01/18 | 1,632 | 1,650 | 1,515 | 1,557 | 219,700 |
| 2006/01/17 | 1,700 | 1,706 | 1,650 | 1,650 | 185,400 |
| 2006/01/16 | 1,750 | 1,751 | 1,711 | 1,722 | 171,000 |
| 2006/01/13 | 1,758 | 1,760 | 1,747 | 1,747 | 146,700 |
| 2006/01/12 | 1,747 | 1,759 | 1,747 | 1,758 | 99,300 |
| 2006/01/11 | 1,730 | 1,747 | 1,728 | 1,747 | 151,400 |
| 2006/01/10 | 1,750 | 1,755 | 1,730 | 1,736 | 159,100 |
| 2006/01/06 | 1,726 | 1,743 | 1,726 | 1,733 | 149,500 |
| 2006/01/05 | 1,730 | 1,735 | 1,723 | 1,726 | 138,400 |
| 2006/01/04 | 1,739 | 1,745 | 1,721 | 1,743 | 78,900 |