ローソン(2651)の株価時系列情報
ローソン(2651)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 | 5,890 | 5,890 | 5,840 | 5,870 | 214,600 |
| 2012/12/27 | 5,870 | 5,890 | 5,830 | 5,870 | 309,700 |
| 2012/12/26 | 5,880 | 5,890 | 5,780 | 5,850 | 255,700 |
| 2012/12/25 | 5,880 | 5,890 | 5,810 | 5,860 | 222,500 |
| 2012/12/21 | 5,790 | 5,880 | 5,750 | 5,790 | 538,000 |
| 2012/12/20 | 5,760 | 5,800 | 5,740 | 5,780 | 677,900 |
| 2012/12/19 | 5,620 | 5,730 | 5,580 | 5,730 | 994,000 |
| 2012/12/18 | 5,590 | 5,620 | 5,540 | 5,560 | 441,400 |
| 2012/12/17 | 5,550 | 5,610 | 5,480 | 5,590 | 655,500 |
| 2012/12/14 | 5,580 | 5,640 | 5,510 | 5,540 | 854,300 |
| 2012/12/13 | 5,790 | 5,790 | 5,620 | 5,650 | 556,200 |
| 2012/12/12 | 5,830 | 5,850 | 5,720 | 5,770 | 483,100 |
| 2012/12/11 | 5,710 | 5,780 | 5,710 | 5,770 | 626,600 |
| 2012/12/10 | 5,710 | 5,730 | 5,680 | 5,730 | 325,400 |
| 2012/12/07 | 5,650 | 5,710 | 5,640 | 5,700 | 321,500 |
| 2012/12/06 | 5,760 | 5,770 | 5,610 | 5,630 | 656,400 |
| 2012/12/05 | 5,640 | 5,750 | 5,640 | 5,750 | 551,400 |
| 2012/12/04 | 5,610 | 5,680 | 5,560 | 5,670 | 476,700 |
| 2012/12/03 | 5,620 | 5,660 | 5,550 | 5,550 | 402,900 |
| 2012/11/30 | 5,530 | 5,590 | 5,510 | 5,580 | 605,500 |
| 2012/11/29 | 5,510 | 5,520 | 5,460 | 5,480 | 385,900 |
| 2012/11/28 | 5,490 | 5,530 | 5,480 | 5,500 | 535,800 |
| 2012/11/27 | 5,370 | 5,470 | 5,350 | 5,460 | 652,600 |
| 2012/11/26 | 5,360 | 5,370 | 5,250 | 5,330 | 825,100 |
| 2012/11/22 | 5,580 | 5,580 | 5,380 | 5,390 | 651,400 |
| 2012/11/21 | 5,530 | 5,540 | 5,450 | 5,480 | 477,900 |
| 2012/11/20 | 5,420 | 5,500 | 5,410 | 5,500 | 750,500 |
| 2012/11/19 | 5,350 | 5,400 | 5,300 | 5,370 | 841,100 |
| 2012/11/16 | 5,520 | 5,570 | 5,310 | 5,330 | 1,366,300 |
| 2012/11/15 | 5,580 | 5,600 | 5,480 | 5,530 | 532,400 |
| 2012/11/14 | 5,580 | 5,630 | 5,580 | 5,580 | 265,400 |
| 2012/11/13 | 5,660 | 5,690 | 5,550 | 5,570 | 481,700 |
| 2012/11/12 | 5,680 | 5,690 | 5,640 | 5,640 | 247,200 |
| 2012/11/09 | 5,700 | 5,720 | 5,650 | 5,710 | 350,500 |
| 2012/11/08 | 5,710 | 5,770 | 5,690 | 5,710 | 396,800 |
| 2012/11/07 | 5,730 | 5,750 | 5,660 | 5,680 | 405,500 |
| 2012/11/06 | 5,800 | 5,800 | 5,710 | 5,720 | 232,100 |
| 2012/11/05 | 5,830 | 5,850 | 5,780 | 5,790 | 277,900 |
| 2012/11/02 | 5,880 | 5,910 | 5,800 | 5,800 | 365,200 |
| 2012/11/01 | 5,910 | 5,920 | 5,820 | 5,870 | 322,800 |
| 2012/10/31 | 5,880 | 5,920 | 5,820 | 5,870 | 489,200 |
| 2012/10/30 | 5,990 | 6,000 | 5,840 | 5,840 | 956,800 |
| 2012/10/29 | 5,890 | 5,990 | 5,880 | 5,980 | 651,100 |
| 2012/10/26 | 5,920 | 5,930 | 5,820 | 5,880 | 553,100 |
| 2012/10/25 | 5,930 | 5,940 | 5,870 | 5,910 | 402,600 |
| 2012/10/24 | 5,800 | 5,930 | 5,790 | 5,880 | 515,800 |
| 2012/10/23 | 5,790 | 5,830 | 5,750 | 5,820 | 362,600 |
| 2012/10/22 | 5,780 | 5,810 | 5,710 | 5,770 | 382,100 |
| 2012/10/19 | 5,750 | 5,820 | 5,740 | 5,780 | 420,700 |
| 2012/10/18 | 5,750 | 5,750 | 5,630 | 5,720 | 524,100 |
| 2012/10/17 | 5,730 | 5,760 | 5,680 | 5,720 | 436,400 |
| 2012/10/16 | 5,670 | 5,780 | 5,650 | 5,730 | 447,800 |
| 2012/10/15 | 5,730 | 5,760 | 5,630 | 5,650 | 535,300 |
| 2012/10/12 | 5,670 | 5,780 | 5,650 | 5,750 | 643,800 |
| 2012/10/11 | 5,840 | 5,840 | 5,620 | 5,670 | 817,000 |
| 2012/10/10 | 5,830 | 5,860 | 5,760 | 5,830 | 430,900 |
| 2012/10/09 | 5,840 | 5,850 | 5,770 | 5,810 | 665,600 |
| 2012/10/05 | 5,900 | 5,900 | 5,810 | 5,830 | 417,200 |
| 2012/10/04 | 5,850 | 5,900 | 5,780 | 5,890 | 539,400 |
| 2012/10/03 | 5,770 | 5,810 | 5,710 | 5,770 | 467,800 |
| 2012/10/02 | 5,940 | 5,950 | 5,780 | 5,840 | 819,000 |
| 2012/10/01 | 5,940 | 5,990 | 5,910 | 5,960 | 567,800 |
| 2012/09/28 | 5,980 | 6,000 | 5,930 | 6,000 | 489,100 |
| 2012/09/27 | 5,920 | 5,990 | 5,870 | 5,990 | 343,400 |
| 2012/09/26 | 5,810 | 5,950 | 5,800 | 5,930 | 490,300 |
| 2012/09/25 | 5,850 | 5,860 | 5,790 | 5,850 | 521,100 |
| 2012/09/24 | 5,780 | 5,870 | 5,770 | 5,840 | 432,200 |
| 2012/09/21 | 5,740 | 5,770 | 5,700 | 5,770 | 491,100 |
| 2012/09/20 | 5,670 | 5,760 | 5,670 | 5,700 | 541,400 |
| 2012/09/19 | 5,610 | 5,710 | 5,560 | 5,650 | 591,400 |
| 2012/09/18 | 5,600 | 5,680 | 5,520 | 5,600 | 732,500 |
| 2012/09/14 | 5,800 | 5,800 | 5,590 | 5,620 | 817,000 |
| 2012/09/13 | 5,810 | 5,820 | 5,740 | 5,790 | 281,800 |
| 2012/09/12 | 5,730 | 5,850 | 5,700 | 5,820 | 551,500 |
| 2012/09/11 | 5,650 | 5,710 | 5,610 | 5,690 | 305,900 |
| 2012/09/10 | 5,720 | 5,740 | 5,640 | 5,650 | 504,700 |
| 2012/09/07 | 5,790 | 5,800 | 5,660 | 5,680 | 573,100 |
| 2012/09/06 | 5,780 | 5,830 | 5,660 | 5,750 | 718,200 |
| 2012/09/05 | 5,770 | 5,850 | 5,710 | 5,740 | 712,100 |
| 2012/09/04 | 5,990 | 6,000 | 5,840 | 5,870 | 611,800 |
| 2012/09/03 | 5,980 | 6,050 | 5,930 | 6,000 | 518,500 |
| 2012/08/31 | 5,900 | 6,060 | 5,890 | 6,000 | 775,100 |
| 2012/08/30 | 5,870 | 5,920 | 5,840 | 5,890 | 690,000 |
| 2012/08/29 | 5,960 | 5,960 | 5,890 | 5,900 | 663,700 |
| 2012/08/28 | 6,060 | 6,130 | 6,030 | 6,060 | 653,900 |
| 2012/08/27 | 6,070 | 6,080 | 6,030 | 6,060 | 314,100 |
| 2012/08/24 | 6,090 | 6,090 | 6,010 | 6,070 | 333,200 |
| 2012/08/23 | 6,100 | 6,120 | 6,060 | 6,080 | 291,800 |
| 2012/08/22 | 6,110 | 6,120 | 6,080 | 6,100 | 346,200 |
| 2012/08/21 | 6,010 | 6,100 | 6,000 | 6,090 | 325,600 |
| 2012/08/20 | 5,950 | 6,040 | 5,940 | 6,010 | 431,900 |
| 2012/08/17 | 5,970 | 6,000 | 5,940 | 5,990 | 740,700 |
| 2012/08/16 | 6,120 | 6,170 | 5,990 | 6,030 | 732,400 |
| 2012/08/15 | 6,040 | 6,150 | 6,020 | 6,130 | 733,500 |
| 2012/08/14 | 5,990 | 6,060 | 5,980 | 6,040 | 509,100 |
| 2012/08/13 | 5,830 | 5,940 | 5,820 | 5,940 | 394,700 |
| 2012/08/10 | 5,820 | 5,850 | 5,800 | 5,830 | 465,100 |
| 2012/08/09 | 5,790 | 5,850 | 5,780 | 5,850 | 458,000 |
| 2012/08/08 | 5,780 | 5,850 | 5,770 | 5,810 | 465,100 |
| 2012/08/07 | 5,690 | 5,750 | 5,660 | 5,750 | 350,800 |
| 2012/08/06 | 5,620 | 5,700 | 5,620 | 5,700 | 276,500 |
| 2012/08/03 | 5,600 | 5,650 | 5,570 | 5,630 | 347,900 |
| 2012/08/02 | 5,630 | 5,640 | 5,570 | 5,610 | 411,100 |
| 2012/08/01 | 5,560 | 5,630 | 5,510 | 5,600 | 461,700 |
| 2012/07/31 | 5,660 | 5,680 | 5,610 | 5,620 | 324,900 |
| 2012/07/30 | 5,620 | 5,650 | 5,570 | 5,630 | 353,600 |
| 2012/07/27 | 5,680 | 5,700 | 5,590 | 5,630 | 485,400 |
| 2012/07/26 | 5,710 | 5,720 | 5,590 | 5,680 | 531,600 |
| 2012/07/25 | 5,680 | 5,700 | 5,660 | 5,700 | 491,200 |
| 2012/07/24 | 5,550 | 5,640 | 5,550 | 5,620 | 320,700 |
| 2012/07/23 | 5,630 | 5,630 | 5,580 | 5,590 | 303,400 |
| 2012/07/20 | 5,630 | 5,700 | 5,620 | 5,670 | 528,700 |
| 2012/07/19 | 5,680 | 5,700 | 5,610 | 5,640 | 445,000 |
| 2012/07/18 | 5,700 | 5,700 | 5,620 | 5,670 | 546,900 |
| 2012/07/17 | 5,540 | 5,720 | 5,500 | 5,710 | 585,300 |
| 2012/07/13 | 5,540 | 5,570 | 5,520 | 5,530 | 486,600 |
| 2012/07/12 | 5,520 | 5,560 | 5,500 | 5,560 | 306,100 |
| 2012/07/11 | 5,530 | 5,550 | 5,480 | 5,550 | 438,900 |
| 2012/07/10 | 5,510 | 5,570 | 5,460 | 5,520 | 479,700 |
| 2012/07/09 | 5,430 | 5,530 | 5,410 | 5,510 | 643,600 |
| 2012/07/06 | 5,430 | 5,500 | 5,410 | 5,430 | 472,900 |
| 2012/07/05 | 5,450 | 5,470 | 5,380 | 5,440 | 640,700 |
| 2012/07/04 | 5,690 | 5,690 | 5,520 | 5,550 | 628,000 |
| 2012/07/03 | 5,620 | 5,680 | 5,590 | 5,680 | 501,000 |
| 2012/07/02 | 5,600 | 5,620 | 5,550 | 5,590 | 423,100 |
| 2012/06/29 | 5,530 | 5,590 | 5,490 | 5,580 | 614,100 |
| 2012/06/28 | 5,430 | 5,480 | 5,390 | 5,470 | 430,800 |
| 2012/06/27 | 5,350 | 5,430 | 5,320 | 5,420 | 433,400 |
| 2012/06/26 | 5,290 | 5,440 | 5,280 | 5,390 | 599,100 |
| 2012/06/25 | 5,300 | 5,340 | 5,240 | 5,270 | 491,100 |
| 2012/06/22 | 5,400 | 5,430 | 5,250 | 5,300 | 638,100 |
| 2012/06/21 | 5,450 | 5,470 | 5,380 | 5,410 | 407,600 |
| 2012/06/20 | 5,320 | 5,410 | 5,300 | 5,410 | 606,400 |
| 2012/06/19 | 5,300 | 5,330 | 5,240 | 5,260 | 338,800 |
| 2012/06/18 | 5,300 | 5,330 | 5,220 | 5,250 | 480,500 |
| 2012/06/15 | 5,240 | 5,330 | 5,230 | 5,270 | 473,300 |
| 2012/06/14 | 5,190 | 5,310 | 5,160 | 5,210 | 680,100 |
| 2012/06/13 | 5,320 | 5,330 | 5,220 | 5,230 | 694,700 |
| 2012/06/12 | 5,390 | 5,420 | 5,310 | 5,350 | 599,300 |
| 2012/06/11 | 5,480 | 5,480 | 5,360 | 5,400 | 427,900 |
| 2012/06/08 | 5,490 | 5,520 | 5,420 | 5,470 | 406,500 |
| 2012/06/07 | 5,480 | 5,520 | 5,400 | 5,520 | 594,700 |
| 2012/06/06 | 5,540 | 5,540 | 5,460 | 5,490 | 507,700 |
| 2012/06/05 | 5,600 | 5,620 | 5,500 | 5,530 | 677,500 |
| 2012/06/04 | 5,580 | 5,600 | 5,520 | 5,590 | 603,700 |
| 2012/06/01 | 5,510 | 5,600 | 5,470 | 5,570 | 825,000 |
| 2012/05/31 | 5,500 | 5,520 | 5,480 | 5,490 | 643,700 |
| 2012/05/30 | 5,470 | 5,560 | 5,440 | 5,530 | 1,125,500 |
| 2012/05/29 | 5,400 | 5,430 | 5,370 | 5,390 | 429,100 |
| 2012/05/28 | 5,420 | 5,490 | 5,350 | 5,370 | 529,500 |
| 2012/05/25 | 5,380 | 5,460 | 5,350 | 5,450 | 526,000 |
| 2012/05/24 | 5,340 | 5,400 | 5,320 | 5,350 | 281,800 |
| 2012/05/23 | 5,360 | 5,380 | 5,310 | 5,340 | 463,900 |
| 2012/05/22 | 5,400 | 5,420 | 5,340 | 5,360 | 560,900 |
| 2012/05/21 | 5,250 | 5,370 | 5,250 | 5,350 | 492,800 |
| 2012/05/18 | 5,210 | 5,330 | 5,210 | 5,270 | 401,800 |
| 2012/05/17 | 5,260 | 5,360 | 5,210 | 5,250 | 512,700 |
| 2012/05/16 | 5,360 | 5,360 | 5,230 | 5,290 | 441,700 |
| 2012/05/15 | 5,420 | 5,480 | 5,350 | 5,360 | 768,800 |
| 2012/05/14 | 5,370 | 5,470 | 5,340 | 5,410 | 357,000 |
| 2012/05/11 | 5,340 | 5,380 | 5,290 | 5,320 | 375,000 |
| 2012/05/10 | 5,380 | 5,410 | 5,350 | 5,370 | 400,100 |
| 2012/05/09 | 5,400 | 5,490 | 5,380 | 5,440 | 469,000 |
| 2012/05/08 | 5,520 | 5,530 | 5,330 | 5,450 | 682,600 |
| 2012/05/07 | 5,530 | 5,590 | 5,430 | 5,560 | 860,300 |
| 2012/05/02 | 5,450 | 5,470 | 5,400 | 5,430 | 360,300 |
| 2012/05/01 | 5,370 | 5,430 | 5,270 | 5,360 | 606,900 |
| 2012/04/27 | 5,360 | 5,380 | 5,280 | 5,290 | 419,300 |
| 2012/04/26 | 5,310 | 5,410 | 5,300 | 5,410 | 373,000 |
| 2012/04/25 | 5,250 | 5,300 | 5,230 | 5,300 | 276,100 |
| 2012/04/24 | 5,200 | 5,230 | 5,180 | 5,230 | 247,000 |
| 2012/04/23 | 5,240 | 5,270 | 5,200 | 5,230 | 174,400 |
| 2012/04/20 | 5,180 | 5,240 | 5,140 | 5,240 | 302,300 |
| 2012/04/19 | 5,290 | 5,290 | 5,210 | 5,240 | 394,800 |
| 2012/04/18 | 5,260 | 5,290 | 5,250 | 5,290 | 247,800 |
| 2012/04/17 | 5,200 | 5,290 | 5,180 | 5,250 | 406,500 |
| 2012/04/16 | 5,090 | 5,200 | 5,090 | 5,160 | 390,200 |
| 2012/04/13 | 5,050 | 5,140 | 5,040 | 5,120 | 347,600 |
| 2012/04/12 | 5,120 | 5,150 | 5,020 | 5,070 | 319,800 |
| 2012/04/11 | 5,090 | 5,140 | 5,080 | 5,110 | 262,200 |
| 2012/04/10 | 5,110 | 5,140 | 5,080 | 5,130 | 219,400 |
| 2012/04/09 | 5,060 | 5,140 | 5,050 | 5,080 | 290,600 |
| 2012/04/06 | 4,985 | 5,080 | 4,960 | 5,080 | 415,600 |
| 2012/04/05 | 5,090 | 5,150 | 5,030 | 5,050 | 608,300 |
| 2012/04/04 | 5,160 | 5,190 | 5,080 | 5,080 | 317,400 |
| 2012/04/03 | 5,190 | 5,210 | 5,160 | 5,170 | 203,700 |
| 2012/04/02 | 5,260 | 5,260 | 5,150 | 5,170 | 376,400 |
| 2012/03/30 | 5,130 | 5,230 | 5,090 | 5,210 | 435,200 |
| 2012/03/29 | 5,080 | 5,160 | 5,070 | 5,130 | 329,400 |
| 2012/03/28 | 5,060 | 5,110 | 5,060 | 5,110 | 264,600 |
| 2012/03/27 | 5,070 | 5,110 | 5,050 | 5,110 | 361,500 |
| 2012/03/26 | 5,020 | 5,080 | 5,000 | 5,060 | 445,100 |
| 2012/03/23 | 5,000 | 5,060 | 4,995 | 5,040 | 396,200 |
| 2012/03/22 | 4,950 | 5,000 | 4,950 | 4,995 | 444,600 |
| 2012/03/21 | 4,925 | 4,970 | 4,910 | 4,940 | 272,700 |
| 2012/03/19 | 4,905 | 4,940 | 4,900 | 4,910 | 242,300 |
| 2012/03/16 | 4,885 | 4,915 | 4,875 | 4,895 | 264,100 |
| 2012/03/15 | 4,855 | 4,895 | 4,840 | 4,865 | 501,000 |
| 2012/03/14 | 4,905 | 4,905 | 4,830 | 4,865 | 570,500 |
| 2012/03/13 | 4,970 | 4,970 | 4,885 | 4,900 | 548,500 |
| 2012/03/12 | 4,955 | 5,000 | 4,920 | 4,975 | 447,200 |
| 2012/03/09 | 4,990 | 4,990 | 4,900 | 4,910 | 552,900 |
| 2012/03/08 | 4,950 | 4,990 | 4,940 | 4,960 | 518,900 |
| 2012/03/07 | 4,825 | 4,920 | 4,820 | 4,920 | 593,900 |
| 2012/03/06 | 4,900 | 4,905 | 4,850 | 4,855 | 449,500 |
| 2012/03/05 | 4,890 | 4,940 | 4,850 | 4,900 | 524,500 |
| 2012/03/02 | 4,805 | 4,885 | 4,800 | 4,875 | 916,400 |
| 2012/03/01 | 4,770 | 4,775 | 4,715 | 4,740 | 715,700 |
| 2012/02/29 | 4,815 | 4,820 | 4,770 | 4,780 | 645,100 |
| 2012/02/28 | 4,775 | 4,815 | 4,770 | 4,800 | 661,700 |
| 2012/02/27 | 4,730 | 4,760 | 4,705 | 4,760 | 865,400 |
| 2012/02/24 | 4,860 | 4,865 | 4,830 | 4,835 | 768,800 |
| 2012/02/23 | 4,850 | 4,875 | 4,820 | 4,850 | 506,700 |
| 2012/02/22 | 4,815 | 4,875 | 4,810 | 4,850 | 573,400 |
| 2012/02/21 | 4,765 | 4,820 | 4,760 | 4,810 | 549,400 |
| 2012/02/20 | 4,800 | 4,805 | 4,770 | 4,775 | 314,100 |
| 2012/02/17 | 4,800 | 4,825 | 4,765 | 4,785 | 589,800 |
| 2012/02/16 | 4,785 | 4,800 | 4,770 | 4,785 | 409,900 |
| 2012/02/15 | 4,800 | 4,800 | 4,740 | 4,780 | 569,100 |
| 2012/02/14 | 4,795 | 4,810 | 4,785 | 4,800 | 617,500 |
| 2012/02/13 | 4,820 | 4,830 | 4,780 | 4,800 | 699,800 |
| 2012/02/10 | 4,740 | 4,790 | 4,730 | 4,785 | 423,700 |
| 2012/02/09 | 4,710 | 4,735 | 4,695 | 4,725 | 312,300 |
| 2012/02/08 | 4,685 | 4,710 | 4,675 | 4,700 | 482,000 |
| 2012/02/07 | 4,665 | 4,685 | 4,655 | 4,685 | 312,300 |
| 2012/02/06 | 4,685 | 4,700 | 4,660 | 4,670 | 356,400 |
| 2012/02/03 | 4,665 | 4,700 | 4,630 | 4,680 | 448,800 |
| 2012/02/02 | 4,650 | 4,700 | 4,640 | 4,670 | 333,500 |
| 2012/02/01 | 4,645 | 4,670 | 4,610 | 4,635 | 426,600 |
| 2012/01/31 | 4,635 | 4,650 | 4,600 | 4,630 | 419,500 |
| 2012/01/30 | 4,580 | 4,635 | 4,575 | 4,625 | 299,100 |
| 2012/01/27 | 4,530 | 4,585 | 4,525 | 4,570 | 320,700 |
| 2012/01/26 | 4,560 | 4,590 | 4,525 | 4,535 | 537,100 |
| 2012/01/25 | 4,600 | 4,610 | 4,550 | 4,560 | 438,800 |
| 2012/01/24 | 4,520 | 4,590 | 4,495 | 4,575 | 448,900 |
| 2012/01/23 | 4,535 | 4,535 | 4,470 | 4,490 | 354,400 |
| 2012/01/20 | 4,515 | 4,550 | 4,470 | 4,490 | 615,900 |
| 2012/01/19 | 4,585 | 4,595 | 4,485 | 4,505 | 807,300 |
| 2012/01/18 | 4,660 | 4,670 | 4,620 | 4,625 | 374,400 |
| 2012/01/17 | 4,720 | 4,725 | 4,665 | 4,690 | 220,300 |
| 2012/01/16 | 4,665 | 4,705 | 4,630 | 4,695 | 301,400 |
| 2012/01/13 | 4,705 | 4,730 | 4,630 | 4,650 | 408,600 |
| 2012/01/12 | 4,675 | 4,700 | 4,620 | 4,635 | 501,300 |
| 2012/01/11 | 4,730 | 4,775 | 4,640 | 4,655 | 895,100 |
| 2012/01/10 | 4,760 | 4,830 | 4,740 | 4,790 | 395,000 |
| 2012/01/06 | 4,750 | 4,770 | 4,695 | 4,730 | 344,500 |
| 2012/01/05 | 4,750 | 4,770 | 4,735 | 4,735 | 371,600 |
| 2012/01/04 | 4,855 | 4,895 | 4,750 | 4,780 | 579,300 |