キッコーマン(2801)の株価時系列情報
キッコーマン(2801)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 | 4,575 | 4,600 | 4,550 | 4,560 | 240,500 |
| 2017/12/28 | 4,630 | 4,635 | 4,565 | 4,575 | 288,500 |
| 2017/12/27 | 4,635 | 4,645 | 4,615 | 4,620 | 322,300 |
| 2017/12/26 | 4,625 | 4,655 | 4,620 | 4,635 | 217,800 |
| 2017/12/25 | 4,565 | 4,625 | 4,555 | 4,620 | 299,300 |
| 2017/12/22 | 4,575 | 4,600 | 4,550 | 4,565 | 573,000 |
| 2017/12/21 | 4,550 | 4,575 | 4,520 | 4,570 | 389,500 |
| 2017/12/20 | 4,550 | 4,580 | 4,530 | 4,555 | 355,300 |
| 2017/12/19 | 4,570 | 4,570 | 4,535 | 4,550 | 403,800 |
| 2017/12/18 | 4,565 | 4,585 | 4,545 | 4,575 | 1,138,500 |
| 2017/12/15 | 4,580 | 4,615 | 4,555 | 4,560 | 1,269,900 |
| 2017/12/14 | 4,585 | 4,640 | 4,575 | 4,595 | 501,600 |
| 2017/12/13 | 4,625 | 4,660 | 4,610 | 4,630 | 588,700 |
| 2017/12/12 | 4,675 | 4,675 | 4,600 | 4,620 | 597,500 |
| 2017/12/11 | 4,630 | 4,690 | 4,585 | 4,690 | 790,100 |
| 2017/12/08 | 4,530 | 4,600 | 4,525 | 4,595 | 1,574,700 |
| 2017/12/07 | 4,390 | 4,490 | 4,390 | 4,470 | 799,500 |
| 2017/12/06 | 4,415 | 4,460 | 4,350 | 4,375 | 988,000 |
| 2017/12/05 | 4,425 | 4,455 | 4,410 | 4,435 | 468,800 |
| 2017/12/04 | 4,450 | 4,470 | 4,430 | 4,460 | 630,700 |
| 2017/12/01 | 4,395 | 4,465 | 4,385 | 4,440 | 788,000 |
| 2017/11/30 | 4,310 | 4,415 | 4,305 | 4,400 | 994,300 |
| 2017/11/29 | 4,285 | 4,295 | 4,250 | 4,285 | 567,500 |
| 2017/11/28 | 4,175 | 4,260 | 4,175 | 4,255 | 631,500 |
| 2017/11/27 | 4,170 | 4,200 | 4,145 | 4,165 | 408,300 |
| 2017/11/24 | 4,130 | 4,180 | 4,125 | 4,165 | 650,800 |
| 2017/11/22 | 4,155 | 4,195 | 4,145 | 4,160 | 631,400 |
| 2017/11/21 | 4,060 | 4,140 | 4,050 | 4,125 | 556,400 |
| 2017/11/20 | 4,025 | 4,060 | 4,005 | 4,045 | 454,200 |
| 2017/11/17 | 4,065 | 4,125 | 4,040 | 4,065 | 762,400 |
| 2017/11/16 | 3,905 | 4,015 | 3,905 | 4,005 | 607,200 |
| 2017/11/15 | 3,930 | 3,955 | 3,905 | 3,905 | 712,700 |
| 2017/11/14 | 3,940 | 3,945 | 3,895 | 3,910 | 643,600 |
| 2017/11/13 | 3,960 | 3,975 | 3,920 | 3,925 | 550,300 |
| 2017/11/10 | 3,980 | 4,020 | 3,930 | 3,965 | 1,154,500 |
| 2017/11/09 | 4,045 | 4,120 | 3,980 | 4,020 | 1,060,800 |
| 2017/11/08 | 4,040 | 4,055 | 4,005 | 4,050 | 485,800 |
| 2017/11/07 | 3,990 | 4,055 | 3,945 | 4,055 | 1,035,700 |
| 2017/11/06 | 3,960 | 4,060 | 3,945 | 4,015 | 872,000 |
| 2017/11/02 | 3,975 | 4,010 | 3,830 | 3,925 | 1,560,100 |
| 2017/11/01 | 3,880 | 3,940 | 3,875 | 3,925 | 601,100 |
| 2017/10/31 | 3,850 | 3,880 | 3,825 | 3,880 | 577,300 |
| 2017/10/30 | 3,900 | 3,900 | 3,845 | 3,860 | 639,900 |
| 2017/10/27 | 3,845 | 3,895 | 3,830 | 3,885 | 617,600 |
| 2017/10/26 | 3,790 | 3,820 | 3,780 | 3,805 | 430,000 |
| 2017/10/25 | 3,800 | 3,825 | 3,785 | 3,805 | 611,400 |
| 2017/10/24 | 3,805 | 3,830 | 3,780 | 3,810 | 612,400 |
| 2017/10/23 | 3,785 | 3,835 | 3,770 | 3,810 | 942,200 |
| 2017/10/20 | 3,690 | 3,720 | 3,670 | 3,710 | 604,200 |
| 2017/10/19 | 3,690 | 3,715 | 3,690 | 3,705 | 442,000 |
| 2017/10/18 | 3,685 | 3,710 | 3,675 | 3,695 | 499,100 |
| 2017/10/17 | 3,720 | 3,720 | 3,675 | 3,690 | 473,800 |
| 2017/10/16 | 3,665 | 3,720 | 3,660 | 3,700 | 566,900 |
| 2017/10/13 | 3,590 | 3,685 | 3,590 | 3,650 | 1,391,100 |
| 2017/10/12 | 3,595 | 3,630 | 3,590 | 3,610 | 412,700 |
| 2017/10/11 | 3,540 | 3,595 | 3,540 | 3,585 | 306,800 |
| 2017/10/10 | 3,495 | 3,550 | 3,490 | 3,535 | 520,300 |
| 2017/10/06 | 3,605 | 3,605 | 3,510 | 3,515 | 703,900 |
| 2017/10/05 | 3,550 | 3,595 | 3,535 | 3,585 | 505,100 |
| 2017/10/04 | 3,470 | 3,540 | 3,470 | 3,530 | 691,900 |
| 2017/10/03 | 3,460 | 3,490 | 3,445 | 3,485 | 489,200 |
| 2017/10/02 | 3,435 | 3,475 | 3,435 | 3,455 | 348,300 |
| 2017/09/29 | 3,430 | 3,470 | 3,415 | 3,460 | 868,700 |
| 2017/09/28 | 3,415 | 3,445 | 3,400 | 3,430 | 789,500 |
| 2017/09/27 | 3,450 | 3,460 | 3,425 | 3,440 | 414,400 |
| 2017/09/26 | 3,470 | 3,480 | 3,445 | 3,470 | 569,900 |
| 2017/09/25 | 3,490 | 3,490 | 3,460 | 3,480 | 473,500 |
| 2017/09/22 | 3,495 | 3,495 | 3,455 | 3,475 | 853,100 |
| 2017/09/21 | 3,455 | 3,490 | 3,455 | 3,470 | 500,000 |
| 2017/09/20 | 3,495 | 3,500 | 3,440 | 3,445 | 638,000 |
| 2017/09/19 | 3,460 | 3,530 | 3,455 | 3,515 | 756,700 |
| 2017/09/15 | 3,485 | 3,490 | 3,440 | 3,465 | 585,200 |
| 2017/09/14 | 3,480 | 3,505 | 3,470 | 3,475 | 346,400 |
| 2017/09/13 | 3,480 | 3,490 | 3,440 | 3,465 | 414,800 |
| 2017/09/12 | 3,470 | 3,505 | 3,455 | 3,495 | 418,000 |
| 2017/09/11 | 3,435 | 3,455 | 3,415 | 3,440 | 476,300 |
| 2017/09/08 | 3,420 | 3,440 | 3,395 | 3,425 | 1,421,000 |
| 2017/09/07 | 3,465 | 3,495 | 3,450 | 3,455 | 450,500 |
| 2017/09/06 | 3,470 | 3,470 | 3,430 | 3,450 | 696,400 |
| 2017/09/05 | 3,470 | 3,480 | 3,445 | 3,460 | 524,600 |
| 2017/09/04 | 3,485 | 3,490 | 3,450 | 3,465 | 589,500 |
| 2017/09/01 | 3,485 | 3,555 | 3,475 | 3,495 | 640,500 |
| 2017/08/31 | 3,455 | 3,480 | 3,440 | 3,445 | 478,800 |
| 2017/08/30 | 3,410 | 3,460 | 3,405 | 3,455 | 572,500 |
| 2017/08/29 | 3,405 | 3,420 | 3,360 | 3,390 | 731,700 |
| 2017/08/28 | 3,460 | 3,460 | 3,420 | 3,430 | 486,700 |
| 2017/08/25 | 3,460 | 3,460 | 3,415 | 3,445 | 385,400 |
| 2017/08/24 | 3,475 | 3,495 | 3,445 | 3,465 | 456,500 |
| 2017/08/23 | 3,500 | 3,505 | 3,465 | 3,475 | 645,900 |
| 2017/08/22 | 3,485 | 3,500 | 3,460 | 3,480 | 529,500 |
| 2017/08/21 | 3,450 | 3,510 | 3,450 | 3,485 | 630,000 |
| 2017/08/18 | 3,420 | 3,435 | 3,390 | 3,435 | 815,000 |
| 2017/08/17 | 3,480 | 3,500 | 3,445 | 3,455 | 469,700 |
| 2017/08/16 | 3,485 | 3,500 | 3,475 | 3,485 | 282,900 |
| 2017/08/15 | 3,445 | 3,495 | 3,430 | 3,480 | 416,800 |
| 2017/08/14 | 3,495 | 3,520 | 3,435 | 3,450 | 640,100 |
| 2017/08/10 | 3,500 | 3,510 | 3,440 | 3,480 | 632,900 |
| 2017/08/09 | 3,480 | 3,495 | 3,425 | 3,445 | 551,300 |
| 2017/08/08 | 3,495 | 3,500 | 3,445 | 3,480 | 751,400 |
| 2017/08/07 | 3,535 | 3,545 | 3,495 | 3,495 | 631,100 |
| 2017/08/04 | 3,610 | 3,610 | 3,535 | 3,540 | 806,500 |
| 2017/08/03 | 3,565 | 3,630 | 3,520 | 3,615 | 1,350,400 |
| 2017/08/02 | 3,425 | 3,465 | 3,415 | 3,445 | 735,600 |
| 2017/08/01 | 3,380 | 3,460 | 3,370 | 3,425 | 636,300 |
| 2017/07/31 | 3,415 | 3,430 | 3,380 | 3,380 | 889,900 |
| 2017/07/28 | 3,410 | 3,460 | 3,400 | 3,450 | 604,000 |
| 2017/07/27 | 3,370 | 3,425 | 3,370 | 3,400 | 634,200 |
| 2017/07/26 | 3,420 | 3,430 | 3,380 | 3,390 | 462,400 |
| 2017/07/25 | 3,400 | 3,430 | 3,395 | 3,410 | 485,400 |
| 2017/07/24 | 3,435 | 3,445 | 3,405 | 3,420 | 591,900 |
| 2017/07/21 | 3,455 | 3,460 | 3,435 | 3,455 | 510,300 |
| 2017/07/20 | 3,460 | 3,490 | 3,460 | 3,485 | 501,100 |
| 2017/07/19 | 3,455 | 3,500 | 3,455 | 3,470 | 455,200 |
| 2017/07/18 | 3,520 | 3,530 | 3,470 | 3,475 | 545,000 |
| 2017/07/14 | 3,550 | 3,550 | 3,515 | 3,540 | 518,600 |
| 2017/07/13 | 3,545 | 3,570 | 3,515 | 3,530 | 357,400 |
| 2017/07/12 | 3,575 | 3,585 | 3,530 | 3,550 | 398,000 |
| 2017/07/11 | 3,570 | 3,590 | 3,560 | 3,575 | 320,300 |
| 2017/07/10 | 3,540 | 3,570 | 3,525 | 3,565 | 574,900 |
| 2017/07/07 | 3,515 | 3,530 | 3,500 | 3,510 | 613,400 |
| 2017/07/06 | 3,535 | 3,590 | 3,530 | 3,535 | 479,900 |
| 2017/07/05 | 3,565 | 3,565 | 3,515 | 3,545 | 517,200 |
| 2017/07/04 | 3,585 | 3,590 | 3,560 | 3,575 | 464,800 |
| 2017/07/03 | 3,615 | 3,620 | 3,570 | 3,575 | 394,200 |
| 2017/06/30 | 3,625 | 3,625 | 3,585 | 3,590 | 514,200 |
| 2017/06/29 | 3,665 | 3,665 | 3,635 | 3,655 | 374,700 |
| 2017/06/28 | 3,675 | 3,705 | 3,645 | 3,650 | 398,400 |
| 2017/06/27 | 3,710 | 3,730 | 3,690 | 3,695 | 522,800 |
| 2017/06/26 | 3,725 | 3,725 | 3,690 | 3,700 | 469,700 |
| 2017/06/23 | 3,795 | 3,795 | 3,720 | 3,735 | 534,000 |
| 2017/06/22 | 3,770 | 3,790 | 3,760 | 3,775 | 364,100 |
| 2017/06/21 | 3,775 | 3,800 | 3,755 | 3,770 | 585,600 |
| 2017/06/20 | 3,735 | 3,785 | 3,730 | 3,785 | 632,900 |
| 2017/06/19 | 3,685 | 3,740 | 3,675 | 3,735 | 666,600 |
| 2017/06/16 | 3,695 | 3,695 | 3,640 | 3,695 | 1,100,000 |
| 2017/06/15 | 3,650 | 3,680 | 3,630 | 3,670 | 416,600 |
| 2017/06/14 | 3,620 | 3,680 | 3,600 | 3,630 | 335,100 |
| 2017/06/13 | 3,610 | 3,640 | 3,595 | 3,640 | 375,300 |
| 2017/06/12 | 3,560 | 3,610 | 3,560 | 3,605 | 362,300 |
| 2017/06/09 | 3,605 | 3,610 | 3,555 | 3,565 | 1,154,600 |
| 2017/06/08 | 3,590 | 3,610 | 3,570 | 3,585 | 522,500 |
| 2017/06/07 | 3,615 | 3,620 | 3,570 | 3,585 | 527,600 |
| 2017/06/06 | 3,640 | 3,660 | 3,595 | 3,610 | 687,100 |
| 2017/06/05 | 3,575 | 3,640 | 3,565 | 3,620 | 485,300 |
| 2017/06/02 | 3,550 | 3,610 | 3,530 | 3,590 | 817,000 |
| 2017/06/01 | 3,475 | 3,540 | 3,470 | 3,540 | 494,200 |
| 2017/05/31 | 3,485 | 3,500 | 3,455 | 3,470 | 521,000 |
| 2017/05/30 | 3,525 | 3,535 | 3,480 | 3,495 | 404,900 |
| 2017/05/29 | 3,525 | 3,535 | 3,515 | 3,530 | 303,700 |
| 2017/05/26 | 3,500 | 3,530 | 3,495 | 3,510 | 435,200 |
| 2017/05/25 | 3,505 | 3,525 | 3,500 | 3,500 | 438,200 |
| 2017/05/24 | 3,505 | 3,525 | 3,495 | 3,510 | 570,700 |
| 2017/05/23 | 3,485 | 3,510 | 3,475 | 3,480 | 406,300 |
| 2017/05/22 | 3,470 | 3,495 | 3,455 | 3,490 | 399,700 |
| 2017/05/19 | 3,485 | 3,510 | 3,450 | 3,475 | 601,800 |
| 2017/05/18 | 3,515 | 3,540 | 3,460 | 3,490 | 722,800 |
| 2017/05/17 | 3,490 | 3,545 | 3,490 | 3,540 | 661,700 |
| 2017/05/16 | 3,535 | 3,575 | 3,500 | 3,525 | 614,300 |
| 2017/05/15 | 3,500 | 3,550 | 3,495 | 3,530 | 600,200 |
| 2017/05/12 | 3,515 | 3,530 | 3,480 | 3,510 | 1,058,700 |
| 2017/05/11 | 3,505 | 3,530 | 3,485 | 3,510 | 548,200 |
| 2017/05/10 | 3,525 | 3,530 | 3,495 | 3,520 | 666,000 |
| 2017/05/09 | 3,505 | 3,530 | 3,500 | 3,510 | 777,500 |
| 2017/05/08 | 3,440 | 3,495 | 3,420 | 3,480 | 1,361,200 |
| 2017/05/02 | 3,395 | 3,415 | 3,370 | 3,375 | 589,500 |
| 2017/05/01 | 3,385 | 3,420 | 3,360 | 3,380 | 794,500 |
| 2017/04/28 | 3,420 | 3,440 | 3,375 | 3,425 | 1,444,600 |
| 2017/04/27 | 3,465 | 3,530 | 3,415 | 3,460 | 1,685,800 |
| 2017/04/26 | 3,465 | 3,525 | 3,445 | 3,510 | 959,500 |
| 2017/04/25 | 3,420 | 3,460 | 3,405 | 3,450 | 793,300 |
| 2017/04/24 | 3,385 | 3,420 | 3,365 | 3,410 | 939,400 |
| 2017/04/21 | 3,310 | 3,350 | 3,295 | 3,335 | 1,244,100 |
| 2017/04/20 | 3,310 | 3,320 | 3,255 | 3,280 | 829,700 |
| 2017/04/19 | 3,335 | 3,360 | 3,320 | 3,330 | 758,900 |
| 2017/04/18 | 3,375 | 3,375 | 3,315 | 3,335 | 720,900 |
| 2017/04/17 | 3,285 | 3,380 | 3,285 | 3,380 | 673,900 |
| 2017/04/14 | 3,385 | 3,385 | 3,290 | 3,305 | 1,253,900 |
| 2017/04/13 | 3,345 | 3,370 | 3,335 | 3,345 | 584,800 |
| 2017/04/12 | 3,335 | 3,365 | 3,315 | 3,360 | 733,300 |
| 2017/04/11 | 3,330 | 3,380 | 3,330 | 3,370 | 645,700 |
| 2017/04/10 | 3,345 | 3,380 | 3,320 | 3,345 | 591,400 |
| 2017/04/07 | 3,330 | 3,350 | 3,285 | 3,325 | 1,027,000 |
| 2017/04/06 | 3,350 | 3,370 | 3,285 | 3,300 | 757,800 |
| 2017/04/05 | 3,405 | 3,415 | 3,355 | 3,370 | 646,400 |
| 2017/04/04 | 3,390 | 3,430 | 3,365 | 3,395 | 812,100 |
| 2017/04/03 | 3,330 | 3,420 | 3,330 | 3,405 | 761,200 |
| 2017/03/31 | 3,375 | 3,385 | 3,325 | 3,325 | 631,000 |
| 2017/03/30 | 3,425 | 3,445 | 3,360 | 3,375 | 564,000 |
| 2017/03/29 | 3,445 | 3,460 | 3,425 | 3,455 | 525,000 |
| 2017/03/28 | 3,450 | 3,460 | 3,415 | 3,445 | 647,000 |
| 2017/03/27 | 3,430 | 3,445 | 3,390 | 3,425 | 572,000 |
| 2017/03/24 | 3,380 | 3,460 | 3,380 | 3,450 | 617,000 |
| 2017/03/23 | 3,380 | 3,405 | 3,360 | 3,405 | 485,000 |
| 2017/03/22 | 3,415 | 3,420 | 3,355 | 3,365 | 907,000 |
| 2017/03/21 | 3,420 | 3,450 | 3,415 | 3,440 | 356,000 |
| 2017/03/17 | 3,455 | 3,455 | 3,430 | 3,440 | 559,000 |
| 2017/03/16 | 3,445 | 3,480 | 3,430 | 3,470 | 642,000 |
| 2017/03/15 | 3,460 | 3,475 | 3,450 | 3,465 | 335,000 |
| 2017/03/14 | 3,450 | 3,460 | 3,430 | 3,450 | 320,000 |
| 2017/03/13 | 3,440 | 3,460 | 3,425 | 3,435 | 561,000 |
| 2017/03/10 | 3,385 | 3,455 | 3,380 | 3,450 | 1,221,000 |
| 2017/03/09 | 3,395 | 3,400 | 3,370 | 3,375 | 451,000 |
| 2017/03/08 | 3,405 | 3,415 | 3,370 | 3,380 | 504,000 |
| 2017/03/07 | 3,400 | 3,425 | 3,400 | 3,415 | 461,000 |
| 2017/03/06 | 3,425 | 3,425 | 3,400 | 3,405 | 356,000 |
| 2017/03/03 | 3,495 | 3,495 | 3,430 | 3,435 | 646,000 |
| 2017/03/02 | 3,450 | 3,480 | 3,440 | 3,470 | 757,000 |
| 2017/03/01 | 3,395 | 3,430 | 3,390 | 3,430 | 808,000 |
| 2017/02/28 | 3,405 | 3,425 | 3,385 | 3,385 | 750,000 |
| 2017/02/27 | 3,405 | 3,410 | 3,380 | 3,405 | 554,000 |
| 2017/02/24 | 3,390 | 3,435 | 3,380 | 3,410 | 387,000 |
| 2017/02/23 | 3,410 | 3,440 | 3,375 | 3,410 | 575,000 |
| 2017/02/22 | 3,430 | 3,430 | 3,365 | 3,380 | 507,000 |
| 2017/02/21 | 3,395 | 3,430 | 3,395 | 3,425 | 400,000 |
| 2017/02/20 | 3,395 | 3,400 | 3,375 | 3,395 | 461,000 |
| 2017/02/17 | 3,405 | 3,405 | 3,380 | 3,400 | 484,000 |
| 2017/02/16 | 3,430 | 3,445 | 3,410 | 3,435 | 488,000 |
| 2017/02/15 | 3,435 | 3,440 | 3,405 | 3,410 | 416,000 |
| 2017/02/14 | 3,435 | 3,450 | 3,385 | 3,390 | 627,000 |
| 2017/02/13 | 3,450 | 3,480 | 3,430 | 3,450 | 533,000 |
| 2017/02/10 | 3,400 | 3,425 | 3,355 | 3,415 | 969,000 |
| 2017/02/09 | 3,345 | 3,350 | 3,305 | 3,335 | 538,000 |
| 2017/02/08 | 3,350 | 3,365 | 3,315 | 3,335 | 545,000 |
| 2017/02/07 | 3,355 | 3,355 | 3,305 | 3,345 | 822,000 |
| 2017/02/06 | 3,435 | 3,450 | 3,350 | 3,370 | 1,737,000 |
| 2017/02/03 | 3,525 | 3,585 | 3,525 | 3,570 | 731,000 |
| 2017/02/02 | 3,615 | 3,620 | 3,530 | 3,540 | 847,000 |
| 2017/02/01 | 3,600 | 3,650 | 3,560 | 3,630 | 945,000 |
| 2017/01/31 | 3,515 | 3,575 | 3,515 | 3,555 | 855,000 |
| 2017/01/30 | 3,540 | 3,550 | 3,505 | 3,545 | 439,000 |
| 2017/01/27 | 3,520 | 3,565 | 3,520 | 3,545 | 760,000 |
| 2017/01/26 | 3,480 | 3,505 | 3,450 | 3,505 | 690,000 |
| 2017/01/25 | 3,490 | 3,505 | 3,410 | 3,450 | 584,000 |
| 2017/01/24 | 3,485 | 3,510 | 3,450 | 3,460 | 712,000 |
| 2017/01/23 | 3,530 | 3,530 | 3,495 | 3,495 | 605,000 |
| 2017/01/20 | 3,550 | 3,595 | 3,540 | 3,585 | 529,000 |
| 2017/01/19 | 3,550 | 3,605 | 3,540 | 3,555 | 606,000 |
| 2017/01/18 | 3,585 | 3,585 | 3,510 | 3,540 | 654,000 |
| 2017/01/17 | 3,665 | 3,665 | 3,555 | 3,560 | 538,000 |
| 2017/01/16 | 3,660 | 3,670 | 3,630 | 3,640 | 450,000 |
| 2017/01/13 | 3,670 | 3,700 | 3,650 | 3,675 | 623,000 |
| 2017/01/12 | 3,715 | 3,715 | 3,655 | 3,660 | 480,000 |
| 2017/01/11 | 3,755 | 3,755 | 3,695 | 3,710 | 397,000 |
| 2017/01/10 | 3,760 | 3,780 | 3,720 | 3,740 | 820,000 |
| 2017/01/06 | 3,780 | 3,800 | 3,760 | 3,790 | 500,000 |
| 2017/01/05 | 3,780 | 3,800 | 3,755 | 3,765 | 432,000 |
| 2017/01/04 | 3,750 | 3,810 | 3,740 | 3,790 | 694,000 |