小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 6,210 | 6,280 | 6,210 | 6,250 | 3,700 |
| 2006/12/28 | 6,270 | 6,290 | 6,240 | 6,280 | 8,100 |
| 2006/12/27 | 6,290 | 6,310 | 6,250 | 6,290 | 15,200 |
| 2006/12/26 | 6,280 | 6,290 | 6,250 | 6,290 | 13,500 |
| 2006/12/25 | 6,240 | 6,290 | 6,240 | 6,250 | 2,700 |
| 2006/12/22 | 6,250 | 6,260 | 6,230 | 6,230 | 9,300 |
| 2006/12/21 | 6,260 | 6,260 | 6,200 | 6,210 | 15,400 |
| 2006/12/20 | 6,280 | 6,280 | 6,190 | 6,230 | 14,100 |
| 2006/12/19 | 6,110 | 6,250 | 6,110 | 6,190 | 7,700 |
| 2006/12/18 | 6,100 | 6,150 | 6,040 | 6,140 | 9,400 |
| 2006/12/15 | 6,010 | 6,090 | 6,000 | 6,030 | 20,800 |
| 2006/12/14 | 5,940 | 6,000 | 5,940 | 5,970 | 5,000 |
| 2006/12/13 | 6,010 | 6,020 | 5,940 | 5,980 | 15,900 |
| 2006/12/12 | 6,020 | 6,020 | 5,960 | 5,990 | 9,000 |
| 2006/12/11 | 5,940 | 6,000 | 5,900 | 6,000 | 9,700 |
| 2006/12/08 | 5,970 | 6,020 | 5,910 | 5,910 | 124,300 |
| 2006/12/07 | 5,990 | 6,010 | 5,970 | 6,010 | 15,700 |
| 2006/12/06 | 5,900 | 5,980 | 5,860 | 5,960 | 12,300 |
| 2006/12/05 | 5,920 | 5,920 | 5,790 | 5,800 | 3,600 |
| 2006/12/04 | 5,840 | 5,900 | 5,840 | 5,880 | 6,400 |
| 2006/12/01 | 5,910 | 5,950 | 5,890 | 5,920 | 9,200 |
| 2006/11/30 | 5,900 | 5,940 | 5,870 | 5,890 | 19,500 |
| 2006/11/29 | 5,800 | 5,900 | 5,800 | 5,900 | 11,400 |
| 2006/11/28 | 5,690 | 5,810 | 5,680 | 5,810 | 6,000 |
| 2006/11/27 | 5,660 | 5,780 | 5,660 | 5,770 | 7,300 |
| 2006/11/24 | 5,660 | 5,690 | 5,650 | 5,650 | 15,300 |
| 2006/11/22 | 5,700 | 5,700 | 5,600 | 5,660 | 14,800 |
| 2006/11/21 | 5,700 | 5,720 | 5,650 | 5,700 | 11,400 |
| 2006/11/20 | 5,670 | 5,720 | 5,650 | 5,650 | 25,000 |
| 2006/11/17 | 5,660 | 5,700 | 5,600 | 5,660 | 7,900 |
| 2006/11/16 | 5,610 | 5,640 | 5,600 | 5,600 | 7,900 |
| 2006/11/15 | 5,650 | 5,650 | 5,570 | 5,580 | 14,800 |
| 2006/11/14 | 5,640 | 5,650 | 5,620 | 5,620 | 4,100 |
| 2006/11/13 | 5,520 | 5,620 | 5,520 | 5,580 | 9,400 |
| 2006/11/10 | 5,620 | 5,620 | 5,500 | 5,560 | 26,100 |
| 2006/11/09 | 5,560 | 5,670 | 5,460 | 5,630 | 21,800 |
| 2006/11/08 | 5,560 | 5,560 | 5,460 | 5,500 | 10,900 |
| 2006/11/07 | 5,740 | 5,740 | 5,530 | 5,540 | 8,300 |
| 2006/11/06 | 5,540 | 5,650 | 5,540 | 5,640 | 4,900 |
| 2006/11/02 | 5,600 | 5,650 | 5,570 | 5,640 | 5,400 |
| 2006/11/01 | 5,640 | 5,660 | 5,570 | 5,660 | 9,000 |
| 2006/10/31 | 5,750 | 5,750 | 5,670 | 5,690 | 20,000 |
| 2006/10/30 | 5,730 | 5,760 | 5,670 | 5,710 | 38,800 |
| 2006/10/27 | 5,800 | 5,800 | 5,710 | 5,710 | 17,100 |
| 2006/10/26 | 5,760 | 5,810 | 5,730 | 5,750 | 10,700 |
| 2006/10/25 | 5,710 | 5,750 | 5,690 | 5,750 | 12,500 |
| 2006/10/24 | 5,650 | 5,740 | 5,650 | 5,740 | 13,300 |
| 2006/10/23 | 5,510 | 5,680 | 5,510 | 5,670 | 11,100 |
| 2006/10/20 | 5,460 | 5,560 | 5,430 | 5,540 | 7,800 |
| 2006/10/19 | 5,470 | 5,500 | 5,380 | 5,420 | 44,400 |
| 2006/10/18 | 5,470 | 5,470 | 5,400 | 5,430 | 11,500 |
| 2006/10/17 | 5,490 | 5,510 | 5,390 | 5,490 | 8,100 |
| 2006/10/16 | 5,650 | 5,650 | 5,580 | 5,590 | 9,400 |
| 2006/10/13 | 5,690 | 5,690 | 5,610 | 5,630 | 28,500 |
| 2006/10/12 | 5,530 | 5,740 | 5,530 | 5,640 | 9,900 |
| 2006/10/11 | 5,580 | 5,640 | 5,560 | 5,630 | 9,000 |
| 2006/10/10 | 5,570 | 5,610 | 5,530 | 5,530 | 5,000 |
| 2006/10/06 | 5,660 | 5,660 | 5,570 | 5,580 | 11,700 |
| 2006/10/05 | 5,570 | 5,650 | 5,570 | 5,650 | 19,300 |
| 2006/10/04 | 5,550 | 5,550 | 5,470 | 5,490 | 16,100 |
| 2006/10/03 | 5,430 | 5,500 | 5,400 | 5,470 | 16,600 |
| 2006/10/02 | 5,350 | 5,390 | 5,350 | 5,370 | 35,700 |
| 2006/09/29 | 5,350 | 5,350 | 5,200 | 5,200 | 3,600 |
| 2006/09/28 | 5,270 | 5,320 | 5,270 | 5,300 | 1,000 |
| 2006/09/27 | 5,230 | 5,310 | 5,210 | 5,280 | 12,300 |
| 2006/09/26 | 5,200 | 5,240 | 5,200 | 5,200 | 6,400 |
| 2006/09/25 | 5,290 | 5,340 | 5,220 | 5,300 | 9,600 |
| 2006/09/22 | 5,280 | 5,350 | 5,270 | 5,270 | 8,600 |
| 2006/09/21 | 5,370 | 5,370 | 5,280 | 5,340 | 7,900 |
| 2006/09/20 | 5,310 | 5,350 | 5,240 | 5,330 | 10,100 |
| 2006/09/19 | 5,370 | 5,390 | 5,290 | 5,310 | 14,100 |
| 2006/09/15 | 5,360 | 5,360 | 5,250 | 5,290 | 14,700 |
| 2006/09/14 | 5,350 | 5,380 | 5,310 | 5,370 | 8,200 |
| 2006/09/13 | 5,370 | 5,420 | 5,290 | 5,290 | 11,700 |
| 2006/09/12 | 5,350 | 5,370 | 5,290 | 5,290 | 11,500 |
| 2006/09/11 | 5,330 | 5,390 | 5,260 | 5,260 | 13,000 |
| 2006/09/08 | 5,180 | 5,270 | 5,150 | 5,260 | 171,900 |
| 2006/09/07 | 5,220 | 5,220 | 5,030 | 5,080 | 26,900 |
| 2006/09/06 | 5,320 | 5,330 | 5,220 | 5,220 | 5,600 |
| 2006/09/05 | 5,400 | 5,400 | 5,310 | 5,310 | 6,800 |
| 2006/09/04 | 5,430 | 5,430 | 5,390 | 5,400 | 3,500 |
| 2006/09/01 | 5,440 | 5,460 | 5,370 | 5,400 | 8,500 |
| 2006/08/31 | 5,390 | 5,460 | 5,380 | 5,450 | 11,400 |
| 2006/08/30 | 5,420 | 5,420 | 5,310 | 5,330 | 12,500 |
| 2006/08/29 | 5,480 | 5,480 | 5,380 | 5,420 | 10,300 |
| 2006/08/28 | 5,450 | 5,460 | 5,420 | 5,420 | 9,800 |
| 2006/08/25 | 5,440 | 5,500 | 5,430 | 5,430 | 11,800 |
| 2006/08/24 | 5,450 | 5,480 | 5,430 | 5,440 | 5,400 |
| 2006/08/23 | 5,520 | 5,520 | 5,460 | 5,490 | 8,500 |
| 2006/08/22 | 5,590 | 5,590 | 5,500 | 5,530 | 13,100 |
| 2006/08/21 | 5,500 | 5,530 | 5,470 | 5,530 | 7,600 |
| 2006/08/18 | 5,530 | 5,540 | 5,500 | 5,530 | 11,900 |
| 2006/08/17 | 5,560 | 5,560 | 5,450 | 5,450 | 12,500 |
| 2006/08/16 | 5,570 | 5,570 | 5,520 | 5,560 | 9,200 |
| 2006/08/15 | 5,510 | 5,600 | 5,490 | 5,500 | 8,000 |
| 2006/08/14 | 5,490 | 5,640 | 5,460 | 5,600 | 14,800 |
| 2006/08/11 | 5,510 | 5,510 | 5,480 | 5,510 | 5,300 |
| 2006/08/10 | 5,590 | 5,590 | 5,410 | 5,520 | 8,500 |
| 2006/08/09 | 5,570 | 5,590 | 5,510 | 5,580 | 10,200 |
| 2006/08/08 | 5,560 | 5,570 | 5,550 | 5,570 | 3,400 |
| 2006/08/07 | 5,550 | 5,550 | 5,490 | 5,510 | 13,100 |
| 2006/08/04 | 5,680 | 5,700 | 5,640 | 5,700 | 2,800 |
| 2006/08/03 | 5,750 | 5,760 | 5,680 | 5,680 | 5,100 |
| 2006/08/02 | 5,590 | 5,730 | 5,590 | 5,730 | 6,000 |
| 2006/08/01 | 5,680 | 5,690 | 5,630 | 5,650 | 7,100 |
| 2006/07/31 | 5,610 | 5,680 | 5,610 | 5,620 | 2,200 |
| 2006/07/28 | 5,730 | 5,730 | 5,590 | 5,600 | 7,800 |
| 2006/07/27 | 5,660 | 5,740 | 5,650 | 5,740 | 11,000 |
| 2006/07/26 | 5,620 | 5,650 | 5,570 | 5,570 | 9,900 |
| 2006/07/25 | 5,560 | 5,600 | 5,550 | 5,600 | 6,200 |
| 2006/07/24 | 5,500 | 5,550 | 5,450 | 5,550 | 2,700 |
| 2006/07/21 | 5,500 | 5,570 | 5,500 | 5,530 | 2,000 |
| 2006/07/20 | 5,600 | 5,600 | 5,520 | 5,600 | 6,400 |
| 2006/07/19 | 5,570 | 5,570 | 5,500 | 5,500 | 1,700 |
| 2006/07/18 | 5,500 | 5,560 | 5,480 | 5,520 | 6,200 |
| 2006/07/14 | 5,720 | 5,720 | 5,600 | 5,600 | 15,300 |
| 2006/07/13 | 5,660 | 5,710 | 5,660 | 5,710 | 4,400 |
| 2006/07/12 | 5,680 | 5,700 | 5,670 | 5,700 | 4,700 |
| 2006/07/11 | 5,680 | 5,710 | 5,640 | 5,680 | 38,300 |
| 2006/07/10 | 5,550 | 5,690 | 5,550 | 5,650 | 12,100 |
| 2006/07/07 | 5,590 | 5,590 | 5,520 | 5,520 | 20,800 |
| 2006/07/06 | 5,440 | 5,550 | 5,440 | 5,550 | 10,900 |
| 2006/07/05 | 5,510 | 5,510 | 5,470 | 5,510 | 4,100 |
| 2006/07/04 | 5,570 | 5,570 | 5,550 | 5,560 | 4,700 |
| 2006/07/03 | 5,580 | 5,580 | 5,480 | 5,490 | 7,900 |
| 2006/06/30 | 5,580 | 5,580 | 5,540 | 5,580 | 3,700 |
| 2006/06/29 | 5,470 | 5,570 | 5,470 | 5,570 | 35,700 |
| 2006/06/28 | 5,510 | 5,510 | 5,400 | 5,470 | 9,300 |
| 2006/06/27 | 5,490 | 5,510 | 5,450 | 5,510 | 6,500 |
| 2006/06/26 | 5,520 | 5,530 | 5,450 | 5,490 | 2,000 |
| 2006/06/23 | 5,540 | 5,540 | 5,450 | 5,520 | 8,500 |
| 2006/06/22 | 5,510 | 5,550 | 5,510 | 5,550 | 10,900 |
| 2006/06/21 | 5,540 | 5,540 | 5,460 | 5,490 | 4,000 |
| 2006/06/20 | 5,510 | 5,540 | 5,510 | 5,540 | 5,600 |
| 2006/06/19 | 5,410 | 5,500 | 5,410 | 5,480 | 2,600 |
| 2006/06/16 | 5,370 | 5,480 | 5,370 | 5,410 | 10,700 |
| 2006/06/15 | 5,310 | 5,350 | 5,260 | 5,340 | 10,100 |
| 2006/06/14 | 5,390 | 5,440 | 5,380 | 5,410 | 6,300 |
| 2006/06/13 | 5,400 | 5,510 | 5,400 | 5,440 | 11,200 |
| 2006/06/12 | 5,420 | 5,500 | 5,420 | 5,490 | 7,400 |
| 2006/06/09 | 5,510 | 5,510 | 5,390 | 5,450 | 68,800 |
| 2006/06/08 | 5,530 | 5,530 | 5,460 | 5,510 | 16,300 |
| 2006/06/07 | 5,460 | 5,530 | 5,460 | 5,500 | 4,100 |
| 2006/06/06 | 5,500 | 5,530 | 5,480 | 5,500 | 12,100 |
| 2006/06/05 | 5,580 | 5,580 | 5,440 | 5,490 | 7,400 |
| 2006/06/02 | 5,520 | 5,590 | 5,460 | 5,590 | 16,200 |
| 2006/06/01 | 5,520 | 5,520 | 5,470 | 5,480 | 9,200 |
| 2006/05/31 | 5,500 | 5,530 | 5,490 | 5,500 | 12,700 |
| 2006/05/30 | 5,450 | 5,540 | 5,450 | 5,500 | 4,100 |
| 2006/05/29 | 5,580 | 5,580 | 5,450 | 5,510 | 12,000 |
| 2006/05/26 | 5,560 | 5,580 | 5,530 | 5,580 | 7,500 |
| 2006/05/25 | 5,600 | 5,600 | 5,530 | 5,530 | 7,500 |
| 2006/05/24 | 5,640 | 5,640 | 5,560 | 5,600 | 2,800 |
| 2006/05/23 | 5,530 | 5,630 | 5,530 | 5,580 | 4,700 |
| 2006/05/22 | 5,630 | 5,640 | 5,540 | 5,540 | 7,200 |
| 2006/05/19 | 5,630 | 5,650 | 5,530 | 5,650 | 8,000 |
| 2006/05/18 | 5,570 | 5,730 | 5,570 | 5,690 | 11,500 |
| 2006/05/17 | 5,600 | 5,770 | 5,580 | 5,770 | 24,700 |
| 2006/05/16 | 5,520 | 5,630 | 5,520 | 5,630 | 6,300 |
| 2006/05/15 | 5,600 | 5,640 | 5,500 | 5,640 | 7,600 |
| 2006/05/12 | 5,540 | 5,550 | 5,440 | 5,510 | 20,300 |
| 2006/05/11 | 5,660 | 5,660 | 5,530 | 5,530 | 9,400 |
| 2006/05/10 | 5,710 | 5,710 | 5,550 | 5,560 | 14,400 |
| 2006/05/09 | 5,650 | 5,680 | 5,610 | 5,610 | 6,000 |
| 2006/05/08 | 5,770 | 5,770 | 5,680 | 5,700 | 7,000 |
| 2006/05/02 | 5,770 | 5,850 | 5,750 | 5,810 | 12,600 |
| 2006/05/01 | 5,650 | 5,800 | 5,650 | 5,800 | 4,700 |
| 2006/04/28 | 5,620 | 5,750 | 5,610 | 5,750 | 13,700 |
| 2006/04/27 | 5,840 | 5,840 | 5,680 | 5,750 | 5,700 |
| 2006/04/26 | 5,820 | 5,840 | 5,690 | 5,820 | 11,100 |
| 2006/04/25 | 5,850 | 5,860 | 5,790 | 5,820 | 4,300 |
| 2006/04/24 | 5,860 | 5,880 | 5,760 | 5,780 | 11,800 |
| 2006/04/21 | 5,850 | 5,990 | 5,830 | 5,990 | 11,700 |
| 2006/04/20 | 5,760 | 5,840 | 5,760 | 5,790 | 7,100 |
| 2006/04/19 | 5,800 | 5,820 | 5,730 | 5,730 | 8,300 |
| 2006/04/18 | 5,660 | 5,790 | 5,660 | 5,790 | 4,000 |
| 2006/04/17 | 5,780 | 5,780 | 5,630 | 5,630 | 6,300 |
| 2006/04/14 | 5,760 | 5,760 | 5,700 | 5,760 | 14,100 |
| 2006/04/13 | 5,730 | 5,730 | 5,640 | 5,700 | 4,800 |
| 2006/04/12 | 5,750 | 5,750 | 5,670 | 5,670 | 6,200 |
| 2006/04/11 | 5,790 | 5,800 | 5,730 | 5,750 | 5,200 |
| 2006/04/10 | 5,750 | 5,840 | 5,710 | 5,790 | 7,100 |
| 2006/04/07 | 5,800 | 5,830 | 5,770 | 5,820 | 9,400 |
| 2006/04/06 | 5,700 | 5,790 | 5,700 | 5,790 | 10,300 |
| 2006/04/05 | 5,820 | 5,820 | 5,740 | 5,740 | 3,300 |
| 2006/04/04 | 5,640 | 5,820 | 5,640 | 5,820 | 10,500 |
| 2006/04/03 | 5,600 | 5,790 | 5,600 | 5,700 | 23,200 |
| 2006/03/31 | 5,670 | 5,670 | 5,510 | 5,510 | 13,600 |
| 2006/03/30 | 5,680 | 5,730 | 5,600 | 5,630 | 12,400 |
| 2006/03/29 | 5,640 | 5,770 | 5,640 | 5,760 | 7,600 |
| 2006/03/28 | 5,640 | 5,690 | 5,610 | 5,630 | 6,600 |
| 2006/03/27 | 5,640 | 5,730 | 5,620 | 5,730 | 16,300 |
| 2006/03/24 | 5,670 | 5,720 | 5,670 | 5,710 | 4,000 |
| 2006/03/23 | 5,760 | 5,830 | 5,650 | 5,670 | 9,400 |
| 2006/03/22 | 5,750 | 5,850 | 5,730 | 5,760 | 11,600 |
| 2006/03/20 | 5,700 | 5,790 | 5,700 | 5,780 | 8,600 |
| 2006/03/17 | 5,640 | 5,780 | 5,640 | 5,770 | 9,100 |
| 2006/03/16 | 5,640 | 5,700 | 5,610 | 5,610 | 5,200 |
| 2006/03/15 | 5,580 | 5,640 | 5,540 | 5,610 | 4,500 |
| 2006/03/14 | 5,590 | 5,590 | 5,520 | 5,580 | 10,500 |
| 2006/03/13 | 5,600 | 5,660 | 5,590 | 5,610 | 12,900 |
| 2006/03/10 | 5,710 | 5,720 | 5,630 | 5,690 | 144,300 |
| 2006/03/09 | 5,560 | 5,700 | 5,560 | 5,700 | 17,700 |
| 2006/03/08 | 5,420 | 5,600 | 5,420 | 5,590 | 25,200 |
| 2006/03/07 | 5,340 | 5,430 | 5,340 | 5,400 | 24,400 |
| 2006/03/06 | 5,270 | 5,300 | 5,270 | 5,280 | 20,000 |
| 2006/03/03 | 5,240 | 5,270 | 5,230 | 5,230 | 6,700 |
| 2006/03/02 | 5,200 | 5,320 | 5,200 | 5,250 | 10,200 |
| 2006/03/01 | 5,190 | 5,230 | 5,180 | 5,230 | 10,900 |
| 2006/02/28 | 5,280 | 5,280 | 5,190 | 5,230 | 4,700 |
| 2006/02/27 | 5,310 | 5,320 | 5,210 | 5,290 | 39,000 |
| 2006/02/24 | 5,200 | 5,260 | 5,200 | 5,220 | 5,200 |
| 2006/02/23 | 5,230 | 5,270 | 5,180 | 5,180 | 9,100 |
| 2006/02/22 | 5,170 | 5,300 | 5,170 | 5,210 | 7,800 |
| 2006/02/21 | 5,270 | 5,270 | 5,170 | 5,170 | 4,200 |
| 2006/02/20 | 5,180 | 5,230 | 5,150 | 5,150 | 13,200 |
| 2006/02/17 | 5,230 | 5,230 | 5,190 | 5,190 | 34,300 |
| 2006/02/16 | 5,240 | 5,250 | 5,180 | 5,210 | 3,800 |
| 2006/02/15 | 5,290 | 5,290 | 5,200 | 5,230 | 8,400 |
| 2006/02/14 | 5,240 | 5,300 | 5,230 | 5,260 | 11,800 |
| 2006/02/13 | 5,210 | 5,300 | 5,200 | 5,270 | 9,800 |
| 2006/02/10 | 5,230 | 5,280 | 5,210 | 5,260 | 6,200 |
| 2006/02/09 | 5,310 | 5,310 | 5,210 | 5,220 | 9,500 |
| 2006/02/08 | 5,300 | 5,300 | 5,250 | 5,250 | 13,500 |
| 2006/02/07 | 5,290 | 5,350 | 5,250 | 5,310 | 16,600 |
| 2006/02/06 | 5,380 | 5,390 | 5,290 | 5,330 | 9,300 |
| 2006/02/03 | 5,330 | 5,370 | 5,300 | 5,340 | 4,900 |
| 2006/02/02 | 5,370 | 5,420 | 5,360 | 5,360 | 16,200 |
| 2006/02/01 | 5,310 | 5,390 | 5,310 | 5,370 | 7,400 |
| 2006/01/31 | 5,300 | 5,310 | 5,270 | 5,270 | 13,000 |
| 2006/01/30 | 5,400 | 5,400 | 5,280 | 5,300 | 14,800 |
| 2006/01/27 | 5,400 | 5,400 | 5,330 | 5,390 | 9,800 |
| 2006/01/26 | 5,300 | 5,370 | 5,300 | 5,370 | 4,200 |
| 2006/01/25 | 5,410 | 5,410 | 5,310 | 5,310 | 13,100 |
| 2006/01/24 | 5,360 | 5,430 | 5,350 | 5,410 | 10,900 |
| 2006/01/23 | 5,270 | 5,350 | 5,250 | 5,320 | 12,300 |
| 2006/01/20 | 5,340 | 5,340 | 5,260 | 5,280 | 16,300 |
| 2006/01/19 | 5,320 | 5,320 | 5,290 | 5,310 | 10,700 |
| 2006/01/18 | 5,350 | 5,360 | 5,280 | 5,310 | 11,600 |
| 2006/01/17 | 5,350 | 5,380 | 5,280 | 5,330 | 24,700 |
| 2006/01/16 | 5,270 | 5,400 | 5,270 | 5,300 | 16,700 |
| 2006/01/13 | 5,420 | 5,430 | 5,250 | 5,270 | 30,500 |
| 2006/01/12 | 5,290 | 5,450 | 5,290 | 5,430 | 26,200 |
| 2006/01/11 | 5,270 | 5,340 | 5,240 | 5,340 | 13,100 |
| 2006/01/10 | 5,280 | 5,300 | 5,210 | 5,230 | 15,900 |
| 2006/01/06 | 5,310 | 5,330 | 5,260 | 5,270 | 23,500 |
| 2006/01/05 | 5,410 | 5,410 | 5,280 | 5,310 | 11,000 |
| 2006/01/04 | 5,400 | 5,420 | 5,370 | 5,370 | 7,000 |