アシックス(7936)の株価時系列情報
アシックス(7936)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,517 | 2,567 | 2,517 | 2,524 | 940,200 |
| 2015/12/29 | 2,453 | 2,523 | 2,452 | 2,509 | 534,300 |
| 2015/12/28 | 2,465 | 2,513 | 2,455 | 2,480 | 532,600 |
| 2015/12/25 | 2,499 | 2,507 | 2,474 | 2,483 | 638,800 |
| 2015/12/24 | 2,550 | 2,552 | 2,498 | 2,505 | 654,100 |
| 2015/12/22 | 2,518 | 2,561 | 2,508 | 2,551 | 673,800 |
| 2015/12/21 | 2,510 | 2,530 | 2,462 | 2,509 | 1,108,700 |
| 2015/12/18 | 2,606 | 2,641 | 2,525 | 2,527 | 1,874,900 |
| 2015/12/17 | 2,636 | 2,671 | 2,616 | 2,631 | 1,354,800 |
| 2015/12/16 | 2,551 | 2,603 | 2,546 | 2,588 | 1,611,000 |
| 2015/12/15 | 2,572 | 2,572 | 2,510 | 2,510 | 862,700 |
| 2015/12/14 | 2,570 | 2,580 | 2,510 | 2,566 | 1,767,900 |
| 2015/12/11 | 2,628 | 2,665 | 2,604 | 2,615 | 2,087,500 |
| 2015/12/10 | 2,680 | 2,703 | 2,651 | 2,674 | 857,400 |
| 2015/12/09 | 2,712 | 2,757 | 2,681 | 2,700 | 1,193,000 |
| 2015/12/08 | 2,715 | 2,744 | 2,693 | 2,702 | 864,900 |
| 2015/12/07 | 2,716 | 2,745 | 2,696 | 2,716 | 1,392,000 |
| 2015/12/04 | 2,727 | 2,743 | 2,678 | 2,700 | 1,390,000 |
| 2015/12/03 | 2,790 | 2,797 | 2,740 | 2,783 | 1,169,800 |
| 2015/12/02 | 2,851 | 2,853 | 2,793 | 2,794 | 1,302,200 |
| 2015/12/01 | 2,820 | 2,859 | 2,806 | 2,856 | 676,600 |
| 2015/11/30 | 2,805 | 2,844 | 2,774 | 2,812 | 805,900 |
| 2015/11/27 | 2,860 | 2,879 | 2,813 | 2,829 | 719,900 |
| 2015/11/26 | 2,845 | 2,898 | 2,836 | 2,860 | 636,300 |
| 2015/11/25 | 2,827 | 2,864 | 2,811 | 2,854 | 667,400 |
| 2015/11/24 | 2,820 | 2,859 | 2,808 | 2,835 | 929,000 |
| 2015/11/20 | 2,792 | 2,846 | 2,782 | 2,832 | 828,000 |
| 2015/11/19 | 2,796 | 2,842 | 2,779 | 2,804 | 1,268,600 |
| 2015/11/18 | 2,757 | 2,779 | 2,749 | 2,766 | 978,200 |
| 2015/11/17 | 2,799 | 2,799 | 2,734 | 2,739 | 1,646,800 |
| 2015/11/16 | 2,750 | 2,795 | 2,742 | 2,790 | 899,600 |
| 2015/11/13 | 2,755 | 2,797 | 2,740 | 2,789 | 1,023,100 |
| 2015/11/12 | 2,776 | 2,789 | 2,727 | 2,774 | 1,387,700 |
| 2015/11/11 | 2,760 | 2,796 | 2,737 | 2,791 | 1,797,000 |
| 2015/11/10 | 2,755 | 2,841 | 2,714 | 2,818 | 3,867,800 |
| 2015/11/09 | 2,820 | 2,854 | 2,661 | 2,710 | 6,712,600 |
| 2015/11/06 | 3,300 | 3,365 | 3,270 | 3,320 | 780,900 |
| 2015/11/05 | 3,280 | 3,280 | 3,235 | 3,275 | 801,100 |
| 2015/11/04 | 3,300 | 3,325 | 3,240 | 3,250 | 919,800 |
| 2015/11/02 | 3,270 | 3,295 | 3,215 | 3,240 | 769,800 |
| 2015/10/30 | 3,295 | 3,390 | 3,280 | 3,365 | 864,500 |
| 2015/10/29 | 3,350 | 3,360 | 3,295 | 3,320 | 726,100 |
| 2015/10/28 | 3,300 | 3,345 | 3,275 | 3,320 | 670,600 |
| 2015/10/27 | 3,315 | 3,365 | 3,290 | 3,310 | 642,500 |
| 2015/10/26 | 3,350 | 3,400 | 3,325 | 3,335 | 955,300 |
| 2015/10/23 | 3,270 | 3,315 | 3,240 | 3,285 | 663,600 |
| 2015/10/22 | 3,250 | 3,265 | 3,200 | 3,205 | 381,500 |
| 2015/10/21 | 3,215 | 3,290 | 3,195 | 3,270 | 753,000 |
| 2015/10/20 | 3,215 | 3,220 | 3,180 | 3,210 | 532,200 |
| 2015/10/19 | 3,180 | 3,235 | 3,155 | 3,190 | 729,600 |
| 2015/10/16 | 3,150 | 3,170 | 3,125 | 3,155 | 783,100 |
| 2015/10/15 | 3,070 | 3,175 | 3,065 | 3,140 | 808,300 |
| 2015/10/14 | 3,105 | 3,135 | 3,070 | 3,095 | 837,400 |
| 2015/10/13 | 3,175 | 3,225 | 3,135 | 3,140 | 1,234,900 |
| 2015/10/09 | 3,130 | 3,180 | 3,090 | 3,135 | 1,219,100 |
| 2015/10/08 | 3,065 | 3,140 | 3,040 | 3,070 | 1,620,300 |
| 2015/10/07 | 3,080 | 3,125 | 2,946 | 2,968 | 1,435,800 |
| 2015/10/06 | 3,035 | 3,040 | 2,961 | 3,015 | 1,324,100 |
| 2015/10/05 | 2,895 | 2,969 | 2,874 | 2,966 | 974,700 |
| 2015/10/02 | 2,906 | 2,906 | 2,840 | 2,858 | 1,290,000 |
| 2015/10/01 | 2,917 | 2,950 | 2,853 | 2,924 | 1,358,000 |
| 2015/09/30 | 2,847 | 2,870 | 2,805 | 2,838 | 1,246,200 |
| 2015/09/29 | 2,886 | 2,886 | 2,763 | 2,767 | 1,180,800 |
| 2015/09/28 | 2,920 | 2,948 | 2,837 | 2,939 | 1,334,500 |
| 2015/09/25 | 2,900 | 2,954 | 2,851 | 2,912 | 1,610,600 |
| 2015/09/24 | 3,015 | 3,100 | 2,848 | 2,854 | 2,526,000 |
| 2015/09/18 | 2,902 | 3,110 | 2,900 | 3,005 | 3,550,300 |
| 2015/09/17 | 3,210 | 3,250 | 3,155 | 3,240 | 822,200 |
| 2015/09/16 | 3,280 | 3,285 | 3,170 | 3,195 | 1,119,000 |
| 2015/09/15 | 3,325 | 3,340 | 3,235 | 3,235 | 1,024,400 |
| 2015/09/14 | 3,325 | 3,380 | 3,290 | 3,325 | 853,000 |
| 2015/09/11 | 3,305 | 3,375 | 3,270 | 3,315 | 1,149,000 |
| 2015/09/10 | 3,340 | 3,495 | 3,320 | 3,375 | 1,501,700 |
| 2015/09/09 | 3,335 | 3,410 | 3,280 | 3,410 | 685,500 |
| 2015/09/08 | 3,310 | 3,340 | 3,220 | 3,225 | 623,200 |
| 2015/09/07 | 3,265 | 3,360 | 3,225 | 3,345 | 919,800 |
| 2015/09/04 | 3,400 | 3,400 | 3,270 | 3,320 | 883,200 |
| 2015/09/03 | 3,450 | 3,460 | 3,330 | 3,350 | 844,800 |
| 2015/09/02 | 3,380 | 3,510 | 3,320 | 3,405 | 1,075,400 |
| 2015/09/01 | 3,545 | 3,545 | 3,435 | 3,435 | 961,400 |
| 2015/08/31 | 3,580 | 3,625 | 3,520 | 3,550 | 1,438,200 |
| 2015/08/28 | 3,560 | 3,615 | 3,515 | 3,605 | 1,168,900 |
| 2015/08/27 | 3,480 | 3,540 | 3,385 | 3,410 | 718,400 |
| 2015/08/26 | 3,295 | 3,425 | 3,225 | 3,410 | 1,474,700 |
| 2015/08/25 | 3,160 | 3,370 | 3,150 | 3,190 | 1,937,200 |
| 2015/08/24 | 3,420 | 3,475 | 3,335 | 3,350 | 1,323,400 |
| 2015/08/21 | 3,600 | 3,670 | 3,525 | 3,535 | 1,397,700 |
| 2015/08/20 | 3,740 | 3,845 | 3,725 | 3,760 | 823,000 |
| 2015/08/19 | 3,860 | 3,885 | 3,765 | 3,780 | 680,000 |
| 2015/08/18 | 3,905 | 3,925 | 3,810 | 3,885 | 657,300 |
| 2015/08/17 | 3,805 | 3,935 | 3,785 | 3,905 | 727,700 |
| 2015/08/14 | 3,880 | 3,945 | 3,800 | 3,805 | 1,005,800 |
| 2015/08/13 | 3,760 | 3,860 | 3,715 | 3,825 | 899,200 |
| 2015/08/12 | 3,935 | 4,000 | 3,820 | 3,865 | 1,469,800 |
| 2015/08/11 | 3,645 | 3,775 | 3,635 | 3,710 | 962,900 |
| 2015/08/10 | 3,530 | 3,655 | 3,485 | 3,640 | 777,100 |
| 2015/08/07 | 3,455 | 3,590 | 3,425 | 3,495 | 1,291,200 |
| 2015/08/06 | 3,695 | 3,700 | 3,590 | 3,590 | 906,800 |
| 2015/08/05 | 3,710 | 3,710 | 3,625 | 3,655 | 833,600 |
| 2015/08/04 | 3,580 | 3,755 | 3,565 | 3,740 | 1,359,400 |
| 2015/08/03 | 3,550 | 3,580 | 3,535 | 3,580 | 517,000 |
| 2015/07/31 | 3,545 | 3,590 | 3,495 | 3,565 | 1,057,700 |
| 2015/07/30 | 3,580 | 3,610 | 3,470 | 3,490 | 1,520,900 |
| 2015/07/29 | 3,455 | 3,550 | 3,445 | 3,540 | 848,700 |
| 2015/07/28 | 3,385 | 3,470 | 3,380 | 3,420 | 617,500 |
| 2015/07/27 | 3,485 | 3,485 | 3,405 | 3,425 | 449,000 |
| 2015/07/24 | 3,535 | 3,575 | 3,485 | 3,495 | 519,600 |
| 2015/07/23 | 3,450 | 3,535 | 3,450 | 3,520 | 819,300 |
| 2015/07/22 | 3,485 | 3,495 | 3,435 | 3,460 | 457,500 |
| 2015/07/21 | 3,510 | 3,525 | 3,420 | 3,485 | 564,000 |
| 2015/07/17 | 3,390 | 3,505 | 3,390 | 3,480 | 685,000 |
| 2015/07/16 | 3,350 | 3,405 | 3,325 | 3,400 | 590,400 |
| 2015/07/15 | 3,295 | 3,315 | 3,285 | 3,300 | 428,700 |
| 2015/07/14 | 3,265 | 3,305 | 3,240 | 3,250 | 755,700 |
| 2015/07/13 | 3,165 | 3,205 | 3,135 | 3,185 | 655,900 |
| 2015/07/10 | 3,215 | 3,240 | 3,120 | 3,140 | 857,300 |
| 2015/07/09 | 3,180 | 3,230 | 3,120 | 3,220 | 1,162,700 |
| 2015/07/08 | 3,295 | 3,300 | 3,240 | 3,240 | 881,100 |
| 2015/07/07 | 3,330 | 3,360 | 3,325 | 3,330 | 551,700 |
| 2015/07/06 | 3,285 | 3,350 | 3,265 | 3,300 | 611,900 |
| 2015/07/03 | 3,370 | 3,370 | 3,340 | 3,350 | 661,700 |
| 2015/07/02 | 3,360 | 3,435 | 3,325 | 3,385 | 1,153,700 |
| 2015/07/01 | 3,175 | 3,300 | 3,170 | 3,290 | 697,500 |
| 2015/06/30 | 3,140 | 3,180 | 3,135 | 3,165 | 581,600 |
| 2015/06/29 | 3,140 | 3,215 | 3,110 | 3,175 | 573,300 |
| 2015/06/26 | 3,240 | 3,250 | 3,190 | 3,235 | 692,100 |
| 2015/06/25 | 3,235 | 3,270 | 3,205 | 3,240 | 484,700 |
| 2015/06/24 | 3,300 | 3,300 | 3,265 | 3,275 | 826,500 |
| 2015/06/23 | 3,210 | 3,255 | 3,185 | 3,255 | 580,700 |
| 2015/06/22 | 3,145 | 3,195 | 3,140 | 3,195 | 626,300 |
| 2015/06/19 | 3,135 | 3,160 | 3,120 | 3,135 | 872,800 |
| 2015/06/18 | 3,100 | 3,120 | 3,085 | 3,095 | 550,900 |
| 2015/06/17 | 3,130 | 3,140 | 3,080 | 3,100 | 587,000 |
| 2015/06/16 | 3,100 | 3,150 | 3,080 | 3,130 | 751,300 |
| 2015/06/15 | 3,105 | 3,135 | 3,085 | 3,115 | 876,900 |
| 2015/06/12 | 3,175 | 3,185 | 3,150 | 3,160 | 1,101,700 |
| 2015/06/11 | 3,245 | 3,250 | 3,170 | 3,195 | 665,200 |
| 2015/06/10 | 3,240 | 3,260 | 3,210 | 3,225 | 714,200 |
| 2015/06/09 | 3,305 | 3,330 | 3,260 | 3,270 | 876,600 |
| 2015/06/08 | 3,315 | 3,330 | 3,260 | 3,310 | 1,109,500 |
| 2015/06/05 | 3,270 | 3,280 | 3,220 | 3,265 | 977,000 |
| 2015/06/04 | 3,360 | 3,380 | 3,285 | 3,285 | 503,900 |
| 2015/06/03 | 3,310 | 3,345 | 3,305 | 3,325 | 419,400 |
| 2015/06/02 | 3,350 | 3,360 | 3,300 | 3,335 | 499,000 |
| 2015/06/01 | 3,340 | 3,395 | 3,290 | 3,340 | 910,600 |
| 2015/05/29 | 3,245 | 3,315 | 3,235 | 3,310 | 1,008,900 |
| 2015/05/28 | 3,200 | 3,240 | 3,185 | 3,230 | 599,600 |
| 2015/05/27 | 3,170 | 3,210 | 3,140 | 3,180 | 570,500 |
| 2015/05/26 | 3,165 | 3,170 | 3,135 | 3,160 | 926,900 |
| 2015/05/25 | 3,255 | 3,255 | 3,100 | 3,130 | 1,321,200 |
| 2015/05/22 | 3,295 | 3,300 | 3,215 | 3,225 | 619,300 |
| 2015/05/21 | 3,300 | 3,300 | 3,255 | 3,265 | 379,900 |
| 2015/05/20 | 3,290 | 3,295 | 3,250 | 3,275 | 529,000 |
| 2015/05/19 | 3,195 | 3,295 | 3,190 | 3,285 | 1,070,100 |
| 2015/05/18 | 3,135 | 3,190 | 3,135 | 3,175 | 437,400 |
| 2015/05/15 | 3,110 | 3,145 | 3,070 | 3,120 | 586,600 |
| 2015/05/14 | 3,120 | 3,200 | 3,105 | 3,120 | 715,500 |
| 2015/05/13 | 3,185 | 3,230 | 3,140 | 3,190 | 633,300 |
| 2015/05/12 | 3,035 | 3,200 | 2,990 | 3,185 | 1,541,900 |
| 2015/05/11 | 3,065 | 3,075 | 3,020 | 3,020 | 866,600 |
| 2015/05/08 | 3,055 | 3,095 | 3,025 | 3,025 | 718,900 |
| 2015/05/07 | 3,070 | 3,140 | 3,050 | 3,075 | 967,200 |
| 2015/05/01 | 3,080 | 3,115 | 3,035 | 3,070 | 638,700 |
| 2015/04/30 | 3,150 | 3,165 | 3,055 | 3,070 | 870,800 |
| 2015/04/28 | 3,160 | 3,185 | 3,135 | 3,160 | 445,800 |
| 2015/04/27 | 3,120 | 3,175 | 3,110 | 3,165 | 544,300 |
| 2015/04/24 | 3,105 | 3,125 | 3,065 | 3,090 | 367,500 |
| 2015/04/23 | 3,150 | 3,150 | 3,080 | 3,100 | 505,700 |
| 2015/04/22 | 3,130 | 3,160 | 3,110 | 3,125 | 503,500 |
| 2015/04/21 | 3,050 | 3,125 | 3,010 | 3,115 | 826,900 |
| 2015/04/20 | 3,020 | 3,115 | 2,988 | 3,060 | 503,900 |
| 2015/04/17 | 3,125 | 3,125 | 3,020 | 3,045 | 1,018,800 |
| 2015/04/16 | 3,175 | 3,180 | 3,110 | 3,145 | 721,700 |
| 2015/04/15 | 3,300 | 3,300 | 3,135 | 3,160 | 1,194,800 |
| 2015/04/14 | 3,270 | 3,325 | 3,260 | 3,305 | 888,000 |
| 2015/04/13 | 3,220 | 3,250 | 3,165 | 3,240 | 617,700 |
| 2015/04/10 | 3,250 | 3,250 | 3,205 | 3,225 | 637,700 |
| 2015/04/09 | 3,240 | 3,240 | 3,175 | 3,240 | 822,900 |
| 2015/04/08 | 3,220 | 3,245 | 3,180 | 3,240 | 752,600 |
| 2015/04/07 | 3,240 | 3,250 | 3,160 | 3,215 | 1,147,300 |
| 2015/04/06 | 3,220 | 3,280 | 3,215 | 3,275 | 500,000 |
| 2015/04/03 | 3,255 | 3,280 | 3,215 | 3,275 | 512,800 |
| 2015/04/02 | 3,235 | 3,280 | 3,200 | 3,235 | 1,028,200 |
| 2015/04/01 | 3,265 | 3,320 | 3,220 | 3,260 | 1,173,300 |
| 2015/03/31 | 3,400 | 3,420 | 3,270 | 3,270 | 919,900 |
| 2015/03/30 | 3,200 | 3,355 | 3,180 | 3,315 | 576,400 |
| 2015/03/27 | 3,305 | 3,340 | 3,220 | 3,260 | 559,300 |
| 2015/03/26 | 3,355 | 3,355 | 3,215 | 3,300 | 1,223,300 |
| 2015/03/25 | 3,305 | 3,455 | 3,305 | 3,425 | 1,335,800 |
| 2015/03/24 | 3,165 | 3,325 | 3,125 | 3,295 | 1,503,400 |
| 2015/03/23 | 3,225 | 3,235 | 3,180 | 3,210 | 475,200 |
| 2015/03/20 | 3,170 | 3,230 | 3,140 | 3,215 | 712,600 |
| 2015/03/19 | 3,120 | 3,160 | 3,060 | 3,140 | 738,800 |
| 2015/03/18 | 3,075 | 3,150 | 3,075 | 3,130 | 788,300 |
| 2015/03/17 | 3,095 | 3,095 | 3,035 | 3,070 | 493,000 |
| 2015/03/16 | 3,015 | 3,085 | 2,977 | 3,080 | 794,100 |
| 2015/03/13 | 3,080 | 3,095 | 3,020 | 3,025 | 1,060,700 |
| 2015/03/12 | 3,055 | 3,090 | 3,045 | 3,080 | 479,400 |
| 2015/03/11 | 3,045 | 3,095 | 3,030 | 3,050 | 536,500 |
| 2015/03/10 | 3,110 | 3,130 | 3,070 | 3,090 | 513,900 |
| 2015/03/09 | 3,135 | 3,135 | 3,060 | 3,080 | 450,900 |
| 2015/03/06 | 2,990 | 3,140 | 2,990 | 3,135 | 752,600 |
| 2015/03/05 | 3,000 | 3,020 | 2,969 | 2,999 | 598,700 |
| 2015/03/04 | 3,060 | 3,070 | 2,965 | 3,010 | 682,500 |
| 2015/03/03 | 3,090 | 3,130 | 3,080 | 3,105 | 508,300 |
| 2015/03/02 | 3,135 | 3,145 | 3,050 | 3,090 | 824,900 |
| 2015/02/27 | 3,115 | 3,175 | 3,080 | 3,130 | 1,095,700 |
| 2015/02/26 | 2,975 | 3,120 | 2,964 | 3,095 | 1,285,200 |
| 2015/02/25 | 2,999 | 3,015 | 2,960 | 3,015 | 952,000 |
| 2015/02/24 | 2,991 | 2,994 | 2,944 | 2,994 | 1,335,800 |
| 2015/02/23 | 2,970 | 2,996 | 2,950 | 2,971 | 972,800 |
| 2015/02/20 | 2,898 | 2,972 | 2,878 | 2,950 | 1,086,700 |
| 2015/02/19 | 2,794 | 2,924 | 2,771 | 2,897 | 1,374,100 |
| 2015/02/18 | 2,770 | 2,800 | 2,700 | 2,799 | 1,144,900 |
| 2015/02/17 | 2,714 | 2,761 | 2,682 | 2,755 | 1,672,000 |
| 2015/02/16 | 2,770 | 2,770 | 2,634 | 2,666 | 3,176,000 |
| 2015/02/13 | 2,950 | 2,975 | 2,930 | 2,962 | 592,700 |
| 2015/02/12 | 2,918 | 2,968 | 2,887 | 2,957 | 989,400 |
| 2015/02/10 | 2,870 | 2,910 | 2,826 | 2,851 | 427,100 |
| 2015/02/09 | 2,919 | 2,919 | 2,853 | 2,866 | 379,900 |
| 2015/02/06 | 2,888 | 2,959 | 2,861 | 2,867 | 663,200 |
| 2015/02/05 | 2,831 | 2,874 | 2,806 | 2,847 | 1,068,600 |
| 2015/02/04 | 2,817 | 2,848 | 2,791 | 2,800 | 749,500 |
| 2015/02/03 | 2,865 | 2,866 | 2,750 | 2,760 | 686,800 |
| 2015/02/02 | 2,891 | 2,919 | 2,853 | 2,861 | 436,900 |
| 2015/01/30 | 2,904 | 2,949 | 2,903 | 2,910 | 646,300 |
| 2015/01/29 | 2,860 | 2,909 | 2,852 | 2,871 | 588,900 |
| 2015/01/28 | 2,894 | 2,909 | 2,869 | 2,886 | 497,900 |
| 2015/01/27 | 2,879 | 2,915 | 2,864 | 2,914 | 580,400 |
| 2015/01/26 | 2,817 | 2,857 | 2,799 | 2,836 | 828,000 |
| 2015/01/23 | 2,874 | 2,881 | 2,815 | 2,839 | 633,900 |
| 2015/01/22 | 2,840 | 2,850 | 2,770 | 2,824 | 747,600 |
| 2015/01/21 | 2,785 | 2,858 | 2,774 | 2,841 | 1,004,700 |
| 2015/01/20 | 2,757 | 2,784 | 2,716 | 2,775 | 844,900 |
| 2015/01/19 | 2,757 | 2,778 | 2,709 | 2,735 | 669,200 |
| 2015/01/16 | 2,740 | 2,765 | 2,702 | 2,742 | 648,400 |
| 2015/01/15 | 2,819 | 2,876 | 2,792 | 2,798 | 927,000 |
| 2015/01/14 | 2,778 | 2,829 | 2,777 | 2,808 | 420,800 |
| 2015/01/13 | 2,745 | 2,806 | 2,713 | 2,805 | 863,800 |
| 2015/01/09 | 2,832 | 2,850 | 2,790 | 2,802 | 475,900 |
| 2015/01/08 | 2,790 | 2,839 | 2,782 | 2,827 | 626,800 |
| 2015/01/07 | 2,715 | 2,771 | 2,711 | 2,731 | 578,300 |
| 2015/01/06 | 2,757 | 2,797 | 2,730 | 2,730 | 839,600 |
| 2015/01/05 | 2,855 | 2,860 | 2,792 | 2,812 | 786,000 |