カルビー(2229)の株価時系列情報
カルビー(2229)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 6,050 | 6,110 | 6,020 | 6,100 | 144,400 |
| 2012/12/27 | 6,140 | 6,160 | 6,050 | 6,090 | 161,600 |
| 2012/12/26 | 6,280 | 6,280 | 6,100 | 6,140 | 155,500 |
| 2012/12/25 | 6,420 | 6,430 | 6,210 | 6,230 | 182,200 |
| 2012/12/21 | 6,160 | 6,400 | 6,150 | 6,340 | 430,600 |
| 2012/12/20 | 6,170 | 6,330 | 6,120 | 6,160 | 383,300 |
| 2012/12/19 | 5,930 | 6,170 | 5,880 | 6,130 | 392,100 |
| 2012/12/18 | 6,080 | 6,120 | 5,930 | 5,980 | 331,600 |
| 2012/12/17 | 6,120 | 6,180 | 6,060 | 6,140 | 235,900 |
| 2012/12/14 | 6,160 | 6,290 | 6,080 | 6,150 | 596,300 |
| 2012/12/13 | 6,250 | 6,250 | 6,030 | 6,070 | 590,200 |
| 2012/12/12 | 6,560 | 6,560 | 6,300 | 6,300 | 490,900 |
| 2012/12/11 | 6,700 | 6,700 | 6,510 | 6,540 | 269,100 |
| 2012/12/10 | 6,720 | 6,740 | 6,620 | 6,650 | 183,500 |
| 2012/12/07 | 6,720 | 6,750 | 6,710 | 6,750 | 133,100 |
| 2012/12/06 | 6,860 | 6,860 | 6,670 | 6,700 | 318,500 |
| 2012/12/05 | 6,880 | 6,880 | 6,810 | 6,860 | 175,200 |
| 2012/12/04 | 6,760 | 6,910 | 6,700 | 6,890 | 334,300 |
| 2012/12/03 | 6,740 | 6,780 | 6,680 | 6,700 | 261,300 |
| 2012/11/30 | 6,780 | 6,870 | 6,730 | 6,730 | 1,136,200 |
| 2012/11/29 | 6,900 | 6,910 | 6,740 | 6,860 | 367,200 |
| 2012/11/28 | 6,930 | 6,940 | 6,820 | 6,880 | 303,000 |
| 2012/11/27 | 6,820 | 6,960 | 6,770 | 6,870 | 649,500 |
| 2012/11/26 | 6,530 | 6,780 | 6,490 | 6,710 | 717,500 |
| 2012/11/22 | 6,880 | 6,890 | 6,620 | 6,680 | 1,052,300 |
| 2012/11/21 | 7,110 | 7,200 | 6,890 | 6,950 | 928,600 |
| 2012/11/20 | 7,180 | 7,330 | 7,150 | 7,260 | 273,500 |
| 2012/11/19 | 7,010 | 7,300 | 6,910 | 7,280 | 407,200 |
| 2012/11/16 | 7,110 | 7,130 | 6,810 | 7,020 | 667,000 |
| 2012/11/15 | 7,170 | 7,340 | 7,140 | 7,140 | 351,400 |
| 2012/11/14 | 7,170 | 7,220 | 7,130 | 7,140 | 150,000 |
| 2012/11/13 | 7,260 | 7,310 | 7,150 | 7,170 | 163,000 |
| 2012/11/12 | 7,340 | 7,370 | 7,240 | 7,260 | 162,300 |
| 2012/11/09 | 7,150 | 7,380 | 7,100 | 7,340 | 260,000 |
| 2012/11/08 | 7,160 | 7,270 | 7,150 | 7,170 | 140,400 |
| 2012/11/07 | 7,280 | 7,350 | 7,170 | 7,230 | 231,200 |
| 2012/11/06 | 7,420 | 7,420 | 7,280 | 7,300 | 192,600 |
| 2012/11/05 | 7,440 | 7,530 | 7,380 | 7,430 | 198,800 |
| 2012/11/02 | 7,300 | 7,520 | 7,230 | 7,470 | 583,000 |
| 2012/11/01 | 7,360 | 7,400 | 6,990 | 7,220 | 518,600 |
| 2012/10/31 | 7,320 | 7,350 | 7,250 | 7,330 | 240,200 |
| 2012/10/30 | 7,420 | 7,420 | 7,270 | 7,270 | 344,200 |
| 2012/10/29 | 7,390 | 7,420 | 7,270 | 7,390 | 323,400 |
| 2012/10/26 | 7,450 | 7,450 | 7,300 | 7,360 | 282,300 |
| 2012/10/25 | 7,240 | 7,390 | 7,220 | 7,330 | 354,400 |
| 2012/10/24 | 7,090 | 7,190 | 7,090 | 7,170 | 165,700 |
| 2012/10/23 | 7,050 | 7,200 | 7,030 | 7,100 | 325,000 |
| 2012/10/22 | 6,960 | 7,030 | 6,850 | 7,000 | 209,300 |
| 2012/10/19 | 7,160 | 7,160 | 6,970 | 7,010 | 346,900 |
| 2012/10/18 | 6,940 | 7,210 | 6,930 | 7,200 | 373,900 |
| 2012/10/17 | 6,840 | 6,900 | 6,740 | 6,900 | 217,300 |
| 2012/10/16 | 6,760 | 6,870 | 6,740 | 6,830 | 130,800 |
| 2012/10/15 | 6,820 | 6,820 | 6,700 | 6,780 | 131,800 |
| 2012/10/12 | 6,840 | 6,870 | 6,740 | 6,840 | 177,200 |
| 2012/10/11 | 6,820 | 6,850 | 6,730 | 6,800 | 208,300 |
| 2012/10/10 | 6,780 | 6,900 | 6,750 | 6,840 | 247,600 |
| 2012/10/09 | 6,590 | 6,780 | 6,560 | 6,780 | 214,800 |
| 2012/10/05 | 6,590 | 6,640 | 6,510 | 6,560 | 229,900 |
| 2012/10/04 | 6,540 | 6,590 | 6,410 | 6,550 | 230,200 |
| 2012/10/03 | 6,570 | 6,690 | 6,460 | 6,480 | 225,400 |
| 2012/10/02 | 6,730 | 6,730 | 6,480 | 6,490 | 306,700 |
| 2012/10/01 | 6,810 | 6,810 | 6,650 | 6,740 | 162,200 |
| 2012/09/28 | 6,740 | 6,880 | 6,700 | 6,840 | 229,900 |
| 2012/09/27 | 6,880 | 6,930 | 6,640 | 6,780 | 392,100 |
| 2012/09/26 | 6,600 | 6,820 | 6,550 | 6,800 | 365,500 |
| 2012/09/25 | 6,370 | 6,570 | 6,350 | 6,550 | 336,100 |
| 2012/09/24 | 6,200 | 6,350 | 6,150 | 6,340 | 247,400 |
| 2012/09/21 | 6,080 | 6,260 | 6,070 | 6,240 | 313,300 |
| 2012/09/20 | 5,830 | 6,070 | 5,820 | 6,010 | 247,700 |
| 2012/09/19 | 5,840 | 5,960 | 5,800 | 5,820 | 160,800 |
| 2012/09/18 | 6,030 | 6,040 | 5,770 | 5,800 | 247,200 |
| 2012/09/14 | 6,260 | 6,260 | 6,010 | 6,030 | 181,200 |
| 2012/09/13 | 6,240 | 6,280 | 6,230 | 6,230 | 64,200 |
| 2012/09/12 | 6,130 | 6,280 | 6,110 | 6,280 | 139,300 |
| 2012/09/11 | 6,030 | 6,140 | 5,990 | 6,130 | 102,600 |
| 2012/09/10 | 6,020 | 6,070 | 5,970 | 6,040 | 106,000 |
| 2012/09/07 | 6,030 | 6,110 | 5,930 | 6,020 | 148,000 |
| 2012/09/06 | 6,070 | 6,120 | 6,010 | 6,080 | 157,800 |
| 2012/09/05 | 6,000 | 6,180 | 5,980 | 6,100 | 245,000 |
| 2012/09/04 | 6,290 | 6,290 | 6,010 | 6,030 | 200,200 |
| 2012/09/03 | 6,240 | 6,310 | 6,180 | 6,280 | 185,800 |
| 2012/08/31 | 6,200 | 6,270 | 6,160 | 6,190 | 157,300 |
| 2012/08/30 | 6,280 | 6,330 | 6,150 | 6,160 | 210,200 |
| 2012/08/29 | 6,050 | 6,370 | 6,050 | 6,240 | 410,300 |
| 2012/08/28 | 5,940 | 6,040 | 5,920 | 6,030 | 224,200 |
| 2012/08/27 | 5,870 | 5,930 | 5,870 | 5,900 | 91,200 |
| 2012/08/24 | 5,910 | 5,910 | 5,840 | 5,860 | 79,700 |
| 2012/08/23 | 5,890 | 5,900 | 5,840 | 5,890 | 53,900 |
| 2012/08/22 | 5,860 | 5,900 | 5,780 | 5,890 | 90,100 |
| 2012/08/21 | 5,720 | 5,890 | 5,720 | 5,850 | 108,400 |
| 2012/08/20 | 5,740 | 5,790 | 5,700 | 5,720 | 66,700 |
| 2012/08/17 | 5,800 | 5,810 | 5,720 | 5,740 | 88,000 |
| 2012/08/16 | 5,860 | 5,900 | 5,750 | 5,810 | 189,600 |
| 2012/08/15 | 5,810 | 5,900 | 5,770 | 5,820 | 156,600 |
| 2012/08/14 | 5,690 | 5,800 | 5,680 | 5,780 | 144,300 |
| 2012/08/13 | 5,500 | 5,630 | 5,480 | 5,620 | 73,200 |
| 2012/08/10 | 5,520 | 5,600 | 5,490 | 5,570 | 82,300 |
| 2012/08/09 | 5,610 | 5,610 | 5,500 | 5,550 | 116,600 |
| 2012/08/08 | 5,680 | 5,700 | 5,590 | 5,600 | 99,500 |
| 2012/08/07 | 5,600 | 5,780 | 5,600 | 5,670 | 116,200 |
| 2012/08/06 | 5,580 | 5,620 | 5,550 | 5,560 | 94,900 |
| 2012/08/03 | 5,520 | 5,630 | 5,450 | 5,610 | 98,100 |
| 2012/08/02 | 5,570 | 5,640 | 5,490 | 5,540 | 138,800 |
| 2012/08/01 | 5,460 | 5,560 | 5,420 | 5,560 | 206,400 |
| 2012/07/31 | 5,300 | 5,480 | 5,290 | 5,460 | 156,300 |
| 2012/07/30 | 5,290 | 5,300 | 5,230 | 5,290 | 68,700 |
| 2012/07/27 | 5,280 | 5,300 | 5,230 | 5,260 | 89,800 |
| 2012/07/26 | 5,230 | 5,270 | 5,160 | 5,250 | 111,700 |
| 2012/07/25 | 5,050 | 5,240 | 5,050 | 5,170 | 105,800 |
| 2012/07/24 | 5,070 | 5,100 | 5,050 | 5,080 | 75,200 |
| 2012/07/23 | 5,070 | 5,150 | 5,040 | 5,060 | 74,600 |
| 2012/07/20 | 5,190 | 5,210 | 5,140 | 5,170 | 74,400 |
| 2012/07/19 | 5,290 | 5,340 | 5,180 | 5,200 | 125,500 |
| 2012/07/18 | 5,180 | 5,260 | 5,180 | 5,250 | 120,700 |
| 2012/07/17 | 5,240 | 5,270 | 5,110 | 5,150 | 154,900 |
| 2012/07/13 | 5,200 | 5,250 | 5,090 | 5,230 | 211,700 |
| 2012/07/12 | 5,330 | 5,330 | 5,210 | 5,220 | 174,700 |
| 2012/07/11 | 5,440 | 5,440 | 5,290 | 5,370 | 116,300 |
| 2012/07/10 | 5,450 | 5,530 | 5,430 | 5,430 | 209,700 |
| 2012/07/09 | 5,340 | 5,460 | 5,340 | 5,440 | 125,400 |
| 2012/07/06 | 5,330 | 5,450 | 5,310 | 5,370 | 184,400 |
| 2012/07/05 | 5,300 | 5,330 | 5,270 | 5,310 | 152,100 |
| 2012/07/04 | 5,340 | 5,380 | 5,330 | 5,350 | 198,000 |
| 2012/07/03 | 5,340 | 5,450 | 5,300 | 5,410 | 287,200 |
| 2012/07/02 | 5,030 | 5,270 | 4,990 | 5,260 | 195,700 |
| 2012/06/29 | 5,000 | 5,020 | 4,965 | 4,995 | 89,200 |
| 2012/06/28 | 5,040 | 5,040 | 4,965 | 5,000 | 65,000 |
| 2012/06/27 | 4,955 | 5,020 | 4,950 | 5,020 | 74,500 |
| 2012/06/26 | 4,935 | 4,935 | 4,900 | 4,930 | 82,000 |
| 2012/06/25 | 4,860 | 4,970 | 4,840 | 4,935 | 125,400 |
| 2012/06/22 | 4,870 | 4,875 | 4,820 | 4,855 | 80,500 |
| 2012/06/21 | 4,800 | 4,890 | 4,790 | 4,885 | 81,500 |
| 2012/06/20 | 4,730 | 4,800 | 4,715 | 4,795 | 56,000 |
| 2012/06/19 | 4,700 | 4,755 | 4,660 | 4,710 | 44,900 |
| 2012/06/18 | 4,640 | 4,710 | 4,640 | 4,695 | 46,000 |
| 2012/06/15 | 4,650 | 4,720 | 4,650 | 4,705 | 42,900 |
| 2012/06/14 | 4,610 | 4,660 | 4,610 | 4,650 | 57,800 |
| 2012/06/13 | 4,680 | 4,700 | 4,630 | 4,665 | 65,500 |
| 2012/06/12 | 4,700 | 4,735 | 4,680 | 4,705 | 53,600 |
| 2012/06/11 | 4,720 | 4,755 | 4,690 | 4,700 | 59,900 |
| 2012/06/08 | 4,765 | 4,790 | 4,680 | 4,715 | 80,700 |
| 2012/06/07 | 4,650 | 4,765 | 4,605 | 4,755 | 126,400 |
| 2012/06/06 | 4,620 | 4,655 | 4,600 | 4,620 | 68,600 |
| 2012/06/05 | 4,635 | 4,660 | 4,605 | 4,635 | 55,200 |
| 2012/06/04 | 4,545 | 4,640 | 4,545 | 4,620 | 73,600 |
| 2012/06/01 | 4,570 | 4,645 | 4,570 | 4,615 | 98,100 |
| 2012/05/31 | 4,470 | 4,675 | 4,420 | 4,675 | 253,500 |
| 2012/05/30 | 4,480 | 4,520 | 4,420 | 4,465 | 130,700 |
| 2012/05/29 | 4,255 | 4,460 | 4,240 | 4,455 | 171,300 |
| 2012/05/28 | 4,290 | 4,295 | 4,195 | 4,215 | 79,000 |
| 2012/05/25 | 4,230 | 4,270 | 4,190 | 4,210 | 151,100 |
| 2012/05/24 | 4,210 | 4,315 | 4,210 | 4,255 | 75,500 |
| 2012/05/23 | 4,320 | 4,340 | 4,255 | 4,280 | 74,200 |
| 2012/05/22 | 4,300 | 4,345 | 4,270 | 4,330 | 87,900 |
| 2012/05/21 | 4,255 | 4,360 | 4,255 | 4,320 | 63,300 |
| 2012/05/18 | 4,350 | 4,370 | 4,305 | 4,325 | 113,700 |
| 2012/05/17 | 4,445 | 4,460 | 4,400 | 4,435 | 75,100 |
| 2012/05/16 | 4,420 | 4,495 | 4,365 | 4,410 | 102,600 |
| 2012/05/15 | 4,400 | 4,495 | 4,360 | 4,465 | 137,800 |
| 2012/05/14 | 4,400 | 4,525 | 4,400 | 4,480 | 114,200 |
| 2012/05/11 | 4,640 | 4,640 | 4,530 | 4,530 | 97,200 |
| 2012/05/10 | 4,590 | 4,675 | 4,515 | 4,640 | 150,000 |
| 2012/05/09 | 4,680 | 4,690 | 4,580 | 4,620 | 301,700 |
| 2012/05/08 | 4,760 | 4,830 | 4,680 | 4,785 | 213,400 |
| 2012/05/07 | 4,785 | 4,840 | 4,720 | 4,755 | 122,800 |
| 2012/05/02 | 4,840 | 4,880 | 4,790 | 4,880 | 81,300 |
| 2012/05/01 | 4,870 | 4,875 | 4,815 | 4,820 | 109,800 |
| 2012/04/27 | 4,840 | 4,865 | 4,750 | 4,845 | 241,900 |
| 2012/04/26 | 4,720 | 4,850 | 4,710 | 4,785 | 386,400 |
| 2012/04/25 | 4,635 | 4,710 | 4,625 | 4,695 | 145,500 |
| 2012/04/24 | 4,675 | 4,725 | 4,630 | 4,700 | 121,600 |
| 2012/04/23 | 4,725 | 4,760 | 4,670 | 4,675 | 83,200 |
| 2012/04/20 | 4,625 | 4,740 | 4,625 | 4,730 | 129,300 |
| 2012/04/19 | 4,780 | 4,780 | 4,600 | 4,610 | 246,300 |
| 2012/04/18 | 4,845 | 4,845 | 4,740 | 4,785 | 156,500 |
| 2012/04/17 | 4,880 | 4,885 | 4,710 | 4,750 | 225,500 |
| 2012/04/16 | 4,735 | 4,925 | 4,735 | 4,905 | 270,200 |
| 2012/04/13 | 4,630 | 4,810 | 4,630 | 4,730 | 244,800 |
| 2012/04/12 | 4,560 | 4,660 | 4,555 | 4,615 | 134,200 |
| 2012/04/11 | 4,570 | 4,635 | 4,525 | 4,585 | 213,000 |
| 2012/04/10 | 4,355 | 4,645 | 4,340 | 4,590 | 353,000 |
| 2012/04/09 | 4,230 | 4,330 | 4,175 | 4,300 | 114,600 |
| 2012/04/06 | 4,240 | 4,290 | 4,150 | 4,230 | 103,300 |
| 2012/04/05 | 4,200 | 4,330 | 4,200 | 4,310 | 174,700 |
| 2012/04/04 | 4,150 | 4,230 | 4,150 | 4,200 | 108,500 |
| 2012/04/03 | 4,085 | 4,120 | 4,070 | 4,115 | 112,000 |
| 2012/04/02 | 4,190 | 4,190 | 4,095 | 4,135 | 108,000 |
| 2012/03/30 | 4,000 | 4,275 | 3,970 | 4,215 | 264,400 |
| 2012/03/29 | 3,860 | 4,055 | 3,860 | 4,015 | 301,200 |
| 2012/03/28 | 3,840 | 3,885 | 3,800 | 3,855 | 62,800 |
| 2012/03/27 | 3,815 | 3,895 | 3,815 | 3,890 | 81,600 |
| 2012/03/26 | 3,825 | 3,850 | 3,815 | 3,840 | 36,800 |
| 2012/03/23 | 3,840 | 3,845 | 3,815 | 3,820 | 29,300 |
| 2012/03/22 | 3,770 | 3,835 | 3,745 | 3,835 | 59,900 |
| 2012/03/21 | 3,790 | 3,800 | 3,750 | 3,755 | 37,700 |
| 2012/03/19 | 3,815 | 3,820 | 3,795 | 3,805 | 22,700 |
| 2012/03/16 | 3,785 | 3,815 | 3,770 | 3,815 | 58,200 |
| 2012/03/15 | 3,800 | 3,815 | 3,780 | 3,790 | 41,100 |
| 2012/03/14 | 3,800 | 3,810 | 3,780 | 3,795 | 52,700 |
| 2012/03/13 | 3,765 | 3,795 | 3,760 | 3,790 | 33,500 |
| 2012/03/12 | 3,800 | 3,800 | 3,770 | 3,775 | 44,000 |
| 2012/03/09 | 3,800 | 3,810 | 3,790 | 3,805 | 110,200 |
| 2012/03/08 | 3,790 | 3,800 | 3,765 | 3,790 | 46,000 |
| 2012/03/07 | 3,750 | 3,800 | 3,740 | 3,770 | 49,400 |
| 2012/03/06 | 3,790 | 3,820 | 3,765 | 3,810 | 50,700 |
| 2012/03/05 | 3,745 | 3,785 | 3,740 | 3,770 | 46,900 |
| 2012/03/02 | 3,780 | 3,800 | 3,760 | 3,800 | 50,200 |
| 2012/03/01 | 3,790 | 3,800 | 3,730 | 3,750 | 80,000 |
| 2012/02/29 | 3,775 | 3,845 | 3,760 | 3,800 | 127,200 |
| 2012/02/28 | 3,695 | 3,770 | 3,670 | 3,745 | 86,800 |
| 2012/02/27 | 3,695 | 3,695 | 3,660 | 3,695 | 32,300 |
| 2012/02/24 | 3,665 | 3,695 | 3,650 | 3,670 | 44,900 |
| 2012/02/23 | 3,705 | 3,705 | 3,645 | 3,670 | 56,500 |
| 2012/02/22 | 3,625 | 3,705 | 3,610 | 3,705 | 105,900 |
| 2012/02/21 | 3,580 | 3,615 | 3,545 | 3,605 | 80,400 |
| 2012/02/20 | 3,625 | 3,630 | 3,570 | 3,580 | 68,400 |
| 2012/02/17 | 3,600 | 3,615 | 3,585 | 3,595 | 52,300 |
| 2012/02/16 | 3,605 | 3,610 | 3,580 | 3,595 | 119,700 |
| 2012/02/15 | 3,675 | 3,675 | 3,605 | 3,615 | 86,500 |
| 2012/02/14 | 3,620 | 3,675 | 3,610 | 3,665 | 72,400 |
| 2012/02/13 | 3,625 | 3,635 | 3,610 | 3,625 | 24,500 |
| 2012/02/10 | 3,645 | 3,645 | 3,615 | 3,635 | 72,700 |
| 2012/02/09 | 3,645 | 3,645 | 3,605 | 3,625 | 99,900 |
| 2012/02/08 | 3,535 | 3,600 | 3,530 | 3,600 | 95,700 |
| 2012/02/07 | 3,620 | 3,630 | 3,480 | 3,500 | 304,600 |
| 2012/02/06 | 3,670 | 3,675 | 3,645 | 3,660 | 133,700 |
| 2012/02/03 | 3,665 | 3,725 | 3,660 | 3,710 | 85,900 |
| 2012/02/02 | 3,715 | 3,720 | 3,670 | 3,680 | 87,000 |
| 2012/02/01 | 3,735 | 3,820 | 3,690 | 3,750 | 114,300 |
| 2012/01/31 | 3,745 | 3,750 | 3,700 | 3,720 | 79,000 |
| 2012/01/30 | 3,745 | 3,775 | 3,725 | 3,740 | 78,100 |
| 2012/01/27 | 3,755 | 3,785 | 3,720 | 3,745 | 53,600 |
| 2012/01/26 | 3,700 | 3,745 | 3,655 | 3,725 | 75,300 |
| 2012/01/25 | 3,780 | 3,780 | 3,700 | 3,720 | 132,400 |
| 2012/01/24 | 3,825 | 3,825 | 3,775 | 3,795 | 78,900 |
| 2012/01/23 | 3,800 | 3,830 | 3,785 | 3,825 | 53,100 |
| 2012/01/20 | 3,825 | 3,830 | 3,810 | 3,825 | 37,400 |
| 2012/01/19 | 3,835 | 3,835 | 3,785 | 3,825 | 76,000 |
| 2012/01/18 | 3,830 | 3,865 | 3,825 | 3,825 | 51,300 |
| 2012/01/17 | 3,805 | 3,850 | 3,795 | 3,845 | 65,500 |
| 2012/01/16 | 3,720 | 3,805 | 3,720 | 3,800 | 89,900 |
| 2012/01/13 | 3,775 | 3,790 | 3,765 | 3,775 | 49,800 |
| 2012/01/12 | 3,780 | 3,780 | 3,755 | 3,765 | 34,800 |
| 2012/01/11 | 3,750 | 3,780 | 3,750 | 3,770 | 27,000 |
| 2012/01/10 | 3,755 | 3,760 | 3,715 | 3,730 | 55,600 |
| 2012/01/06 | 3,690 | 3,725 | 3,675 | 3,725 | 97,000 |
| 2012/01/05 | 3,770 | 3,795 | 3,640 | 3,725 | 60,200 |
| 2012/01/04 | 3,780 | 3,830 | 3,705 | 3,760 | 113,300 |