キャピタル・アセット・プランニング(3965)の株価時系列情報
キャピタル・アセット・プランニング(3965)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 | 3,625 | 3,685 | 3,505 | 3,535 | 27,300 |
| 2017/12/28 | 3,800 | 3,800 | 3,550 | 3,595 | 38,100 |
| 2017/12/27 | 3,630 | 3,845 | 3,630 | 3,790 | 36,000 |
| 2017/12/26 | 3,575 | 3,730 | 3,550 | 3,695 | 24,700 |
| 2017/12/25 | 3,800 | 3,830 | 3,565 | 3,575 | 34,700 |
| 2017/12/22 | 3,710 | 3,775 | 3,710 | 3,765 | 21,700 |
| 2017/12/21 | 3,700 | 3,750 | 3,640 | 3,745 | 47,700 |
| 2017/12/20 | 3,535 | 3,630 | 3,535 | 3,630 | 25,000 |
| 2017/12/19 | 3,480 | 3,620 | 3,380 | 3,565 | 34,300 |
| 2017/12/18 | 3,475 | 3,675 | 3,375 | 3,420 | 117,400 |
| 2017/12/15 | 3,355 | 3,465 | 3,285 | 3,445 | 19,600 |
| 2017/12/14 | 3,310 | 3,400 | 3,265 | 3,355 | 23,500 |
| 2017/12/13 | 3,350 | 3,460 | 3,275 | 3,380 | 40,300 |
| 2017/12/12 | 3,170 | 3,275 | 3,170 | 3,210 | 34,900 |
| 2017/12/11 | 3,150 | 3,200 | 3,075 | 3,170 | 52,300 |
| 2017/12/08 | 2,935 | 3,100 | 2,935 | 3,025 | 34,200 |
| 2017/12/07 | 2,889 | 2,928 | 2,868 | 2,918 | 10,900 |
| 2017/12/06 | 2,899 | 2,935 | 2,840 | 2,895 | 18,900 |
| 2017/12/05 | 2,950 | 2,950 | 2,879 | 2,919 | 49,900 |
| 2017/12/04 | 3,050 | 3,050 | 2,843 | 2,850 | 50,000 |
| 2017/12/01 | 3,000 | 3,070 | 2,932 | 3,070 | 66,100 |
| 2017/11/30 | 2,812 | 2,922 | 2,812 | 2,850 | 22,500 |
| 2017/11/29 | 2,827 | 2,857 | 2,810 | 2,812 | 3,500 |
| 2017/11/28 | 2,862 | 2,862 | 2,826 | 2,845 | 6,500 |
| 2017/11/27 | 2,840 | 2,862 | 2,825 | 2,847 | 12,200 |
| 2017/11/24 | 2,799 | 2,840 | 2,781 | 2,816 | 9,900 |
| 2017/11/22 | 2,651 | 2,885 | 2,651 | 2,838 | 25,200 |
| 2017/11/21 | 2,672 | 2,674 | 2,650 | 2,664 | 11,100 |
| 2017/11/20 | 2,679 | 2,721 | 2,642 | 2,654 | 6,800 |
| 2017/11/17 | 2,709 | 2,735 | 2,625 | 2,661 | 10,400 |
| 2017/11/16 | 2,634 | 2,741 | 2,596 | 2,690 | 11,200 |
| 2017/11/15 | 2,756 | 2,811 | 2,660 | 2,670 | 15,800 |
| 2017/11/14 | 2,901 | 2,905 | 2,785 | 2,791 | 16,600 |
| 2017/11/13 | 3,030 | 3,030 | 2,866 | 2,900 | 82,900 |
| 2017/11/10 | 2,680 | 2,780 | 2,680 | 2,780 | 15,000 |
| 2017/11/09 | 2,719 | 2,719 | 2,683 | 2,694 | 6,800 |
| 2017/11/08 | 2,626 | 2,701 | 2,610 | 2,693 | 9,500 |
| 2017/11/07 | 2,605 | 2,619 | 2,580 | 2,607 | 5,000 |
| 2017/11/06 | 2,671 | 2,699 | 2,601 | 2,648 | 7,100 |
| 2017/11/02 | 2,699 | 2,715 | 2,663 | 2,685 | 4,900 |
| 2017/11/01 | 2,731 | 2,747 | 2,676 | 2,699 | 9,000 |
| 2017/10/31 | 2,774 | 2,774 | 2,741 | 2,761 | 7,200 |
| 2017/10/30 | 2,770 | 2,809 | 2,768 | 2,785 | 10,200 |
| 2017/10/27 | 2,719 | 2,794 | 2,715 | 2,769 | 9,800 |
| 2017/10/26 | 2,700 | 2,769 | 2,700 | 2,748 | 12,100 |
| 2017/10/25 | 2,610 | 2,710 | 2,597 | 2,650 | 22,200 |
| 2017/10/24 | 2,658 | 2,658 | 2,579 | 2,605 | 18,400 |
| 2017/10/23 | 2,850 | 2,850 | 2,610 | 2,661 | 20,800 |
| 2017/10/20 | 2,772 | 2,817 | 2,728 | 2,745 | 35,800 |
| 2017/10/19 | 2,885 | 2,893 | 2,736 | 2,822 | 117,600 |
| 2017/10/18 | 2,453 | 2,500 | 2,451 | 2,486 | 12,700 |
| 2017/10/17 | 2,476 | 2,482 | 2,410 | 2,453 | 22,200 |
| 2017/10/16 | 2,340 | 2,480 | 2,340 | 2,476 | 26,200 |
| 2017/10/13 | 2,295 | 2,384 | 2,283 | 2,370 | 21,900 |
| 2017/10/12 | 2,276 | 2,297 | 2,276 | 2,297 | 6,000 |
| 2017/10/11 | 2,290 | 2,290 | 2,266 | 2,275 | 5,400 |
| 2017/10/10 | 2,230 | 2,296 | 2,230 | 2,285 | 10,000 |
| 2017/10/06 | 2,252 | 2,270 | 2,230 | 2,237 | 7,500 |
| 2017/10/05 | 2,270 | 2,280 | 2,227 | 2,263 | 9,600 |
| 2017/10/04 | 2,300 | 2,300 | 2,270 | 2,280 | 5,400 |
| 2017/10/03 | 2,272 | 2,292 | 2,265 | 2,276 | 9,600 |
| 2017/10/02 | 2,285 | 2,309 | 2,266 | 2,267 | 8,600 |
| 2017/09/29 | 2,300 | 2,327 | 2,269 | 2,285 | 10,300 |
| 2017/09/28 | 2,350 | 2,390 | 2,312 | 2,322 | 12,300 |
| 2017/09/27 | 2,269 | 2,391 | 2,209 | 2,391 | 16,600 |
| 2017/09/26 | 2,269 | 2,274 | 2,240 | 2,274 | 8,900 |
| 2017/09/25 | 2,246 | 2,312 | 2,238 | 2,268 | 11,800 |
| 2017/09/22 | 2,204 | 2,250 | 2,121 | 2,246 | 23,400 |
| 2017/09/21 | 2,298 | 2,298 | 2,241 | 2,241 | 6,600 |
| 2017/09/20 | 2,290 | 2,321 | 2,263 | 2,263 | 12,500 |
| 2017/09/19 | 2,272 | 2,340 | 2,272 | 2,329 | 11,300 |
| 2017/09/15 | 2,220 | 2,292 | 2,198 | 2,292 | 14,000 |
| 2017/09/14 | 2,348 | 2,380 | 2,263 | 2,263 | 15,400 |
| 2017/09/13 | 2,298 | 2,321 | 2,248 | 2,321 | 15,700 |
| 2017/09/12 | 2,290 | 2,321 | 2,255 | 2,298 | 13,100 |
| 2017/09/11 | 2,212 | 2,347 | 2,212 | 2,310 | 25,300 |
| 2017/09/08 | 2,205 | 2,255 | 2,198 | 2,255 | 19,300 |
| 2017/09/07 | 2,110 | 2,261 | 2,110 | 2,255 | 61,100 |
| 2017/09/06 | 1,880 | 2,120 | 1,866 | 2,110 | 42,000 |
| 2017/09/05 | 2,123 | 2,151 | 1,894 | 1,931 | 78,900 |
| 2017/09/04 | 2,261 | 2,270 | 2,100 | 2,130 | 67,200 |
| 2017/09/01 | 2,200 | 2,443 | 2,200 | 2,361 | 109,700 |
| 2017/08/31 | 2,139 | 2,170 | 2,123 | 2,123 | 24,200 |
| 2017/08/30 | 2,138 | 2,160 | 2,132 | 2,138 | 21,900 |
| 2017/08/29 | 2,181 | 2,181 | 2,136 | 2,142 | 24,300 |
| 2017/08/28 | 2,199 | 2,218 | 2,160 | 2,160 | 13,100 |
| 2017/08/25 | 2,200 | 2,205 | 2,151 | 2,151 | 21,300 |
| 2017/08/24 | 2,250 | 2,256 | 2,178 | 2,190 | 29,900 |
| 2017/08/23 | 2,332 | 2,332 | 2,270 | 2,270 | 12,800 |
| 2017/08/22 | 2,330 | 2,340 | 2,261 | 2,261 | 30,200 |
| 2017/08/21 | 2,574 | 2,577 | 2,380 | 2,380 | 30,100 |
| 2017/08/18 | 2,481 | 2,559 | 2,481 | 2,524 | 37,600 |
| 2017/08/17 | 2,438 | 2,583 | 2,403 | 2,580 | 63,200 |
| 2017/08/16 | 2,464 | 2,479 | 2,311 | 2,338 | 71,700 |
| 2017/08/15 | 2,600 | 2,600 | 2,455 | 2,465 | 56,300 |
| 2017/08/14 | 2,790 | 2,790 | 2,537 | 2,611 | 46,700 |
| 2017/08/10 | 3,250 | 3,250 | 3,060 | 3,200 | 14,200 |
| 2017/08/09 | 3,225 | 3,280 | 3,200 | 3,250 | 7,400 |
| 2017/08/08 | 3,245 | 3,250 | 3,205 | 3,235 | 5,300 |
| 2017/08/07 | 3,245 | 3,245 | 3,210 | 3,230 | 3,400 |
| 2017/08/04 | 3,215 | 3,270 | 3,210 | 3,245 | 11,300 |
| 2017/08/03 | 3,270 | 3,285 | 3,240 | 3,245 | 3,800 |
| 2017/08/02 | 3,245 | 3,310 | 3,245 | 3,280 | 4,500 |
| 2017/08/01 | 3,315 | 3,345 | 3,210 | 3,250 | 20,100 |
| 2017/07/31 | 3,395 | 3,395 | 3,325 | 3,360 | 5,200 |
| 2017/07/28 | 3,380 | 3,440 | 3,350 | 3,395 | 13,000 |
| 2017/07/27 | 3,495 | 3,505 | 3,445 | 3,450 | 9,000 |
| 2017/07/26 | 3,495 | 3,530 | 3,490 | 3,495 | 4,700 |
| 2017/07/25 | 3,535 | 3,535 | 3,480 | 3,485 | 2,600 |
| 2017/07/24 | 3,540 | 3,560 | 3,480 | 3,490 | 8,000 |
| 2017/07/21 | 3,450 | 3,600 | 3,450 | 3,540 | 26,100 |
| 2017/07/20 | 3,475 | 3,490 | 3,415 | 3,465 | 8,900 |
| 2017/07/19 | 3,480 | 3,480 | 3,425 | 3,450 | 6,800 |
| 2017/07/18 | 3,385 | 3,455 | 3,380 | 3,455 | 9,600 |
| 2017/07/14 | 3,345 | 3,435 | 3,330 | 3,385 | 11,800 |
| 2017/07/13 | 3,375 | 3,375 | 3,320 | 3,345 | 8,900 |
| 2017/07/12 | 3,410 | 3,410 | 3,365 | 3,375 | 5,400 |
| 2017/07/11 | 3,395 | 3,410 | 3,375 | 3,390 | 7,300 |
| 2017/07/10 | 3,440 | 3,440 | 3,375 | 3,375 | 5,700 |
| 2017/07/07 | 3,395 | 3,395 | 3,355 | 3,370 | 3,800 |
| 2017/07/06 | 3,420 | 3,460 | 3,395 | 3,395 | 10,100 |
| 2017/07/05 | 3,300 | 3,410 | 3,255 | 3,400 | 11,700 |
| 2017/07/04 | 3,430 | 3,455 | 3,300 | 3,300 | 14,600 |
| 2017/07/03 | 3,380 | 3,440 | 3,375 | 3,390 | 7,100 |
| 2017/06/30 | 3,325 | 3,365 | 3,280 | 3,365 | 9,800 |
| 2017/06/29 | 3,475 | 3,475 | 3,315 | 3,390 | 10,000 |
| 2017/06/28 | 3,595 | 3,595 | 3,430 | 3,435 | 12,400 |
| 2017/06/27 | 3,665 | 3,665 | 3,530 | 3,555 | 8,200 |
| 2017/06/26 | 3,640 | 3,660 | 3,550 | 3,660 | 12,600 |
| 2017/06/23 | 3,640 | 3,695 | 3,460 | 3,640 | 34,300 |
| 2017/06/22 | 3,665 | 3,665 | 3,600 | 3,625 | 22,000 |
| 2017/06/21 | 3,560 | 3,655 | 3,550 | 3,655 | 39,200 |
| 2017/06/20 | 3,520 | 3,550 | 3,485 | 3,545 | 23,600 |
| 2017/06/19 | 3,585 | 3,590 | 3,455 | 3,490 | 21,400 |
| 2017/06/16 | 3,410 | 3,540 | 3,360 | 3,430 | 38,500 |
| 2017/06/15 | 3,375 | 3,380 | 3,290 | 3,340 | 12,600 |
| 2017/06/14 | 3,375 | 3,385 | 3,310 | 3,335 | 16,000 |
| 2017/06/13 | 3,260 | 3,370 | 3,235 | 3,370 | 14,800 |
| 2017/06/12 | 3,270 | 3,270 | 3,195 | 3,260 | 16,000 |
| 2017/06/09 | 3,290 | 3,325 | 3,195 | 3,250 | 37,600 |
| 2017/06/08 | 3,350 | 3,395 | 3,280 | 3,290 | 21,400 |
| 2017/06/07 | 3,380 | 3,380 | 3,245 | 3,320 | 30,300 |
| 2017/06/06 | 3,430 | 3,430 | 3,380 | 3,400 | 19,100 |
| 2017/06/05 | 3,470 | 3,470 | 3,405 | 3,435 | 20,500 |
| 2017/06/02 | 3,505 | 3,550 | 3,455 | 3,470 | 21,100 |
| 2017/06/01 | 3,485 | 3,520 | 3,465 | 3,490 | 20,100 |
| 2017/05/31 | 3,515 | 3,520 | 3,425 | 3,455 | 13,500 |
| 2017/05/30 | 3,405 | 3,525 | 3,375 | 3,505 | 14,400 |
| 2017/05/29 | 3,455 | 3,545 | 3,410 | 3,410 | 15,500 |
| 2017/05/26 | 3,585 | 3,595 | 3,500 | 3,520 | 11,600 |
| 2017/05/25 | 3,585 | 3,585 | 3,505 | 3,585 | 13,200 |
| 2017/05/24 | 3,555 | 3,555 | 3,470 | 3,520 | 18,300 |
| 2017/05/23 | 3,660 | 3,660 | 3,515 | 3,515 | 22,000 |
| 2017/05/22 | 3,525 | 3,680 | 3,495 | 3,625 | 27,600 |
| 2017/05/19 | 3,400 | 3,470 | 3,335 | 3,470 | 16,400 |
| 2017/05/18 | 3,230 | 3,400 | 3,220 | 3,390 | 19,800 |
| 2017/05/17 | 3,355 | 3,460 | 3,355 | 3,370 | 14,000 |
| 2017/05/16 | 3,505 | 3,640 | 3,400 | 3,405 | 44,700 |
| 2017/05/15 | 3,650 | 3,655 | 3,225 | 3,445 | 65,500 |
| 2017/05/12 | 3,600 | 3,675 | 3,480 | 3,630 | 36,900 |
| 2017/05/11 | 3,655 | 3,690 | 3,610 | 3,630 | 27,000 |
| 2017/05/10 | 3,800 | 3,815 | 3,610 | 3,695 | 38,900 |
| 2017/05/09 | 3,745 | 3,770 | 3,710 | 3,760 | 16,900 |
| 2017/05/08 | 3,655 | 3,735 | 3,650 | 3,700 | 28,500 |
| 2017/05/02 | 3,510 | 3,695 | 3,440 | 3,610 | 35,500 |
| 2017/05/01 | 3,495 | 3,530 | 3,405 | 3,480 | 18,400 |
| 2017/04/28 | 3,590 | 3,590 | 3,430 | 3,450 | 21,900 |
| 2017/04/27 | 3,530 | 3,680 | 3,510 | 3,540 | 48,900 |
| 2017/04/26 | 3,405 | 3,495 | 3,400 | 3,480 | 40,900 |
| 2017/04/25 | 3,240 | 3,320 | 3,210 | 3,305 | 22,400 |
| 2017/04/24 | 3,210 | 3,260 | 3,105 | 3,190 | 30,500 |
| 2017/04/21 | 3,315 | 3,335 | 3,165 | 3,175 | 24,500 |
| 2017/04/20 | 3,070 | 3,290 | 3,060 | 3,250 | 45,900 |
| 2017/04/19 | 3,020 | 3,110 | 3,015 | 3,015 | 12,100 |
| 2017/04/18 | 3,165 | 3,200 | 3,065 | 3,090 | 21,800 |
| 2017/04/17 | 2,984 | 3,100 | 2,926 | 3,070 | 23,100 |
| 2017/04/14 | 2,985 | 3,000 | 2,928 | 2,931 | 23,500 |
| 2017/04/13 | 2,945 | 3,035 | 2,920 | 2,986 | 53,700 |
| 2017/04/12 | 3,135 | 3,195 | 3,050 | 3,065 | 32,600 |
| 2017/04/11 | 3,200 | 3,370 | 3,110 | 3,275 | 37,000 |
| 2017/04/10 | 3,210 | 3,330 | 3,060 | 3,300 | 43,400 |
| 2017/04/07 | 3,040 | 3,190 | 2,930 | 3,100 | 50,800 |
| 2017/04/06 | 3,150 | 3,150 | 2,950 | 2,981 | 57,000 |
| 2017/04/05 | 3,300 | 3,405 | 3,090 | 3,175 | 43,500 |
| 2017/04/04 | 3,500 | 3,500 | 3,080 | 3,265 | 49,900 |
| 2017/04/03 | 3,650 | 3,690 | 3,540 | 3,540 | 50,200 |
| 2017/03/31 | 3,630 | 3,650 | 3,510 | 3,585 | 44,200 |
| 2017/03/30 | 3,430 | 3,605 | 3,390 | 3,475 | 64,000 |
| 2017/03/29 | 3,310 | 3,420 | 3,080 | 3,305 | 48,700 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 6,910 | 7,040 | 6,650 | 6,650 | 33,100 |
| 2017/03/27 | 7,450 | 7,520 | 6,960 | 6,980 | 49,100 |
| 2017/03/24 | 7,450 | 7,560 | 7,450 | 7,470 | 9,800 |
| 2017/03/23 | 7,530 | 7,740 | 7,420 | 7,440 | 21,700 |
| 2017/03/22 | 7,640 | 8,190 | 7,440 | 7,530 | 41,400 |
| 2017/03/21 | 7,460 | 7,890 | 7,360 | 7,890 | 21,800 |
| 2017/03/17 | 7,600 | 7,600 | 7,220 | 7,460 | 25,300 |
| 2017/03/16 | 7,430 | 7,720 | 7,390 | 7,570 | 22,000 |
| 2017/03/15 | 7,890 | 7,890 | 7,380 | 7,530 | 34,000 |
| 2017/03/14 | 7,450 | 7,950 | 7,450 | 7,900 | 33,900 |
| 2017/03/13 | 8,140 | 8,250 | 7,600 | 7,660 | 59,500 |
| 2017/03/10 | 8,600 | 8,800 | 7,790 | 8,270 | 204,200 |
| 2017/03/09 | 7,820 | 8,420 | 7,750 | 8,300 | 88,700 |
| 2017/03/08 | 7,750 | 7,850 | 7,570 | 7,810 | 55,400 |
| 2017/03/07 | 7,440 | 7,750 | 7,270 | 7,670 | 93,600 |
| 2017/03/06 | 7,440 | 7,560 | 7,150 | 7,360 | 93,900 |
| 2017/03/03 | 6,990 | 7,320 | 6,940 | 7,230 | 95,500 |
| 2017/03/02 | 6,760 | 6,970 | 6,690 | 6,950 | 55,200 |
| 2017/03/01 | 6,530 | 6,660 | 6,410 | 6,660 | 43,100 |
| 2017/02/28 | 6,570 | 6,940 | 6,510 | 6,630 | 51,200 |
| 2017/02/27 | 6,720 | 6,800 | 6,580 | 6,580 | 28,700 |
| 2017/02/24 | 6,840 | 6,950 | 6,670 | 6,720 | 35,000 |
| 2017/02/23 | 7,250 | 7,250 | 6,660 | 6,850 | 92,300 |
| 2017/02/22 | 7,040 | 7,350 | 6,960 | 7,110 | 89,100 |
| 2017/02/21 | 7,350 | 7,370 | 6,950 | 7,190 | 103,600 |
| 2017/02/20 | 6,800 | 7,320 | 6,600 | 7,140 | 256,100 |
| 2017/02/17 | 6,110 | 6,520 | 5,950 | 6,520 | 114,900 |
| 2017/02/16 | 6,000 | 6,170 | 5,830 | 6,070 | 47,200 |
| 2017/02/15 | 5,950 | 6,110 | 5,900 | 5,990 | 36,200 |
| 2017/02/14 | 5,750 | 5,990 | 5,600 | 5,820 | 43,200 |
| 2017/02/13 | 5,750 | 5,820 | 5,520 | 5,690 | 78,600 |
| 2017/02/10 | 5,880 | 6,170 | 5,830 | 6,050 | 48,200 |
| 2017/02/09 | 5,990 | 6,040 | 5,800 | 5,810 | 37,300 |
| 2017/02/08 | 6,190 | 6,270 | 6,020 | 6,090 | 47,100 |
| 2017/02/07 | 5,950 | 6,220 | 5,810 | 6,170 | 53,900 |
| 2017/02/06 | 5,690 | 5,950 | 5,550 | 5,940 | 36,900 |
| 2017/02/03 | 5,740 | 5,930 | 5,520 | 5,620 | 43,200 |
| 2017/02/02 | 6,000 | 6,210 | 5,690 | 5,710 | 78,800 |
| 2017/02/01 | 5,740 | 5,950 | 5,700 | 5,850 | 33,200 |
| 2017/01/31 | 5,910 | 6,070 | 5,680 | 5,790 | 68,300 |
| 2017/01/30 | 6,100 | 6,220 | 5,900 | 6,110 | 59,100 |
| 2017/01/27 | 6,420 | 6,490 | 6,020 | 6,100 | 79,200 |
| 2017/01/26 | 6,400 | 6,870 | 6,180 | 6,520 | 170,500 |
| 2017/01/25 | 5,810 | 6,390 | 5,700 | 6,300 | 238,300 |
| 2017/01/24 | 5,420 | 5,680 | 5,330 | 5,540 | 67,100 |
| 2017/01/23 | 4,975 | 5,610 | 4,915 | 5,610 | 109,000 |
| 2017/01/20 | 4,920 | 5,000 | 4,865 | 4,905 | 8,000 |
| 2017/01/19 | 5,090 | 5,090 | 4,950 | 5,000 | 7,500 |
| 2017/01/18 | 4,735 | 5,090 | 4,630 | 5,060 | 22,900 |
| 2017/01/17 | 4,945 | 4,945 | 4,710 | 4,710 | 17,600 |
| 2017/01/16 | 4,970 | 5,130 | 4,910 | 4,910 | 14,200 |
| 2017/01/13 | 4,900 | 5,050 | 4,720 | 5,000 | 24,600 |
| 2017/01/12 | 5,090 | 5,090 | 4,890 | 4,935 | 29,600 |
| 2017/01/11 | 5,250 | 5,250 | 5,080 | 5,100 | 24,700 |
| 2017/01/10 | 5,110 | 5,380 | 5,000 | 5,160 | 68,600 |
| 2017/01/06 | 4,800 | 5,260 | 4,800 | 5,210 | 97,400 |
| 2017/01/05 | 4,850 | 4,885 | 4,785 | 4,810 | 18,000 |
| 2017/01/04 | 4,855 | 4,895 | 4,790 | 4,795 | 27,900 |