リソー教育(4714)の株価時系列情報
リソー教育(4714)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 | 7,960 | 7,990 | 7,890 | 7,900 | 5,432 |
| 2006/12/28 | 7,980 | 8,000 | 7,880 | 8,000 | 8,817 |
| 2006/12/27 | 7,870 | 7,980 | 7,840 | 7,930 | 6,892 |
| 2006/12/26 | 7,840 | 7,870 | 7,770 | 7,840 | 12,711 |
| 2006/12/25 | 7,930 | 7,950 | 7,850 | 7,860 | 10,223 |
| 2006/12/22 | 7,980 | 8,000 | 7,910 | 7,930 | 10,132 |
| 2006/12/21 | 7,960 | 8,000 | 7,950 | 7,990 | 8,035 |
| 2006/12/20 | 7,910 | 8,000 | 7,910 | 7,960 | 10,437 |
| 2006/12/19 | 8,010 | 8,050 | 7,910 | 8,010 | 14,242 |
| 2006/12/18 | 8,030 | 8,080 | 8,000 | 8,010 | 10,054 |
| 2006/12/15 | 8,020 | 8,060 | 8,010 | 8,010 | 13,697 |
| 2006/12/14 | 8,020 | 8,060 | 8,010 | 8,010 | 14,131 |
| 2006/12/13 | 8,040 | 8,090 | 8,000 | 8,060 | 12,503 |
| 2006/12/12 | 8,080 | 8,100 | 8,010 | 8,100 | 13,770 |
| 2006/12/11 | 8,110 | 8,110 | 7,980 | 8,100 | 12,335 |
| 2006/12/08 | 8,070 | 8,110 | 8,030 | 8,070 | 9,708 |
| 2006/12/07 | 8,100 | 8,130 | 8,040 | 8,100 | 9,894 |
| 2006/12/06 | 8,110 | 8,150 | 8,060 | 8,100 | 9,504 |
| 2006/12/05 | 8,160 | 8,180 | 8,080 | 8,100 | 9,093 |
| 2006/12/04 | 8,050 | 8,160 | 8,030 | 8,150 | 6,713 |
| 2006/12/01 | 8,110 | 8,200 | 8,020 | 8,060 | 12,774 |
| 2006/11/30 | 8,230 | 8,300 | 8,110 | 8,180 | 12,578 |
| 2006/11/29 | 8,050 | 8,220 | 8,000 | 8,220 | 17,919 |
| 2006/11/28 | 8,000 | 8,080 | 7,900 | 8,040 | 12,550 |
| 2006/11/27 | 7,900 | 8,030 | 7,860 | 8,000 | 10,190 |
| 2006/11/24 | 7,920 | 8,030 | 7,840 | 7,940 | 11,734 |
| 2006/11/22 | 7,840 | 8,070 | 7,780 | 8,030 | 14,813 |
| 2006/11/21 | 7,810 | 8,000 | 7,750 | 7,770 | 15,129 |
| 2006/11/20 | 8,060 | 8,100 | 7,710 | 7,800 | 25,226 |
| 2006/11/17 | 8,230 | 8,260 | 8,100 | 8,100 | 13,065 |
| 2006/11/16 | 8,150 | 8,330 | 8,150 | 8,220 | 12,878 |
| 2006/11/15 | 8,390 | 8,390 | 8,180 | 8,210 | 12,436 |
| 2006/11/14 | 8,150 | 8,410 | 8,150 | 8,320 | 13,944 |
| 2006/11/13 | 8,210 | 8,230 | 8,030 | 8,110 | 14,371 |
| 2006/11/10 | 8,110 | 8,270 | 8,110 | 8,220 | 12,163 |
| 2006/11/09 | 8,240 | 8,320 | 8,170 | 8,180 | 9,880 |
| 2006/11/08 | 8,430 | 8,440 | 8,200 | 8,240 | 13,457 |
| 2006/11/07 | 8,510 | 8,540 | 8,300 | 8,360 | 14,869 |
| 2006/11/06 | 8,470 | 8,550 | 8,430 | 8,500 | 7,709 |
| 2006/11/02 | 8,480 | 8,520 | 8,380 | 8,490 | 17,772 |
| 2006/11/01 | 8,480 | 8,600 | 8,410 | 8,520 | 19,650 |
| 2006/10/31 | 8,350 | 8,530 | 8,320 | 8,490 | 23,612 |
| 2006/10/30 | 8,350 | 8,400 | 8,230 | 8,300 | 30,005 |
| 2006/10/27 | 8,470 | 8,530 | 8,340 | 8,410 | 20,245 |
| 2006/10/26 | 8,390 | 8,560 | 8,300 | 8,400 | 23,745 |
| 2006/10/25 | 8,460 | 8,510 | 8,210 | 8,310 | 40,952 |
| 2006/10/24 | 8,650 | 8,780 | 8,400 | 8,450 | 27,268 |
| 2006/10/23 | 8,550 | 8,720 | 8,530 | 8,690 | 21,447 |
| 2006/10/20 | 8,730 | 8,750 | 8,550 | 8,610 | 22,330 |
| 2006/10/19 | 8,890 | 8,890 | 8,640 | 8,780 | 24,727 |
| 2006/10/18 | 8,640 | 8,750 | 8,500 | 8,730 | 37,767 |
| 2006/10/17 | 9,080 | 9,080 | 8,650 | 8,760 | 35,878 |
| 2006/10/16 | 8,960 | 9,100 | 8,740 | 9,070 | 37,428 |
| 2006/10/13 | 8,280 | 8,840 | 8,140 | 8,820 | 67,226 |
| 2006/10/12 | 8,300 | 8,390 | 8,070 | 8,180 | 45,234 |
| 2006/10/11 | 8,680 | 8,680 | 8,150 | 8,300 | 41,333 |
| 2006/10/10 | 8,770 | 8,970 | 8,520 | 8,700 | 28,882 |
| 2006/10/06 | 9,380 | 9,380 | 8,960 | 9,070 | 23,839 |
| 2006/10/05 | 9,370 | 9,490 | 9,190 | 9,290 | 30,006 |
| 2006/10/04 | 9,140 | 9,500 | 8,970 | 9,160 | 28,744 |
| 2006/10/03 | 9,350 | 9,360 | 9,060 | 9,130 | 21,615 |
| 2006/10/02 | 9,600 | 9,680 | 9,400 | 9,430 | 27,279 |
| 2006/09/29 | 9,530 | 9,630 | 9,440 | 9,570 | 25,081 |
| 2006/09/28 | 9,290 | 9,540 | 9,260 | 9,530 | 40,909 |
| 2006/09/27 | 9,000 | 9,280 | 8,980 | 9,220 | 35,011 |
| 2006/09/26 | 9,090 | 9,090 | 8,870 | 8,930 | 16,851 |
| 2006/09/25 | 8,800 | 9,100 | 8,800 | 9,090 | 29,854 |
| 2006/09/22 | 8,800 | 9,070 | 8,620 | 8,760 | 49,769 |
| 2006/09/21 | 8,210 | 8,800 | 8,180 | 8,700 | 32,105 |
| 2006/09/20 | 8,240 | 8,300 | 7,850 | 8,150 | 23,024 |
| 2006/09/19 | 8,250 | 8,310 | 7,350 | 8,140 | 48,473 |
| 2006/09/15 | 8,200 | 8,350 | 8,080 | 8,350 | 13,465 |
| 2006/09/14 | 8,300 | 8,450 | 8,220 | 8,330 | 11,691 |
| 2006/09/13 | 8,730 | 8,730 | 8,310 | 8,320 | 9,316 |
| 2006/09/12 | 8,710 | 8,740 | 8,530 | 8,530 | 8,225 |
| 2006/09/11 | 8,900 | 8,970 | 8,670 | 8,670 | 7,549 |
| 2006/09/08 | 8,630 | 8,950 | 8,620 | 8,830 | 11,908 |
| 2006/09/07 | 8,990 | 8,990 | 8,830 | 8,830 | 6,256 |
| 2006/09/06 | 9,170 | 9,180 | 8,960 | 8,960 | 10,625 |
| 2006/09/05 | 8,920 | 9,100 | 8,840 | 9,080 | 11,700 |
| 2006/09/04 | 8,860 | 8,980 | 8,770 | 8,860 | 9,282 |
| 2006/09/01 | 9,000 | 9,010 | 8,870 | 8,890 | 8,305 |
| 2006/08/31 | 9,060 | 9,160 | 8,910 | 9,050 | 11,842 |
| 2006/08/30 | 8,810 | 9,140 | 8,810 | 9,110 | 12,849 |
| 2006/08/29 | 8,770 | 9,050 | 8,770 | 8,850 | 9,701 |
| 2006/08/28 | 9,110 | 9,140 | 8,800 | 8,810 | 15,382 |
| 2006/08/25 | 9,230 | 9,240 | 8,950 | 8,950 | 28,490 |
| 2006/08/24 | 9,550 | 9,560 | 9,210 | 9,300 | 26,568 |
| 2006/08/23 | 9,710 | 9,870 | 9,550 | 9,590 | 25,133 |
| 2006/08/22 | 9,900 | 9,970 | 9,700 | 9,800 | 43,062 |
| 2006/08/21 | 9,560 | 9,940 | 9,500 | 9,900 | 57,369 |
| 2006/08/18 | 9,280 | 9,500 | 9,250 | 9,470 | 18,865 |
| 2006/08/17 | 9,700 | 9,710 | 9,270 | 9,380 | 33,564 |
| 2006/08/16 | 9,290 | 9,890 | 9,150 | 9,400 | 75,618 |
| 2006/08/15 | 8,430 | 9,300 | 8,390 | 9,300 | 85,386 |
| 2006/08/14 | 7,840 | 8,350 | 7,840 | 8,350 | 24,634 |
| 2006/08/11 | 7,850 | 7,940 | 7,800 | 7,860 | 7,394 |
| 2006/08/10 | 7,710 | 7,950 | 7,580 | 7,950 | 10,417 |
| 2006/08/09 | 7,760 | 7,810 | 7,610 | 7,730 | 20,744 |
| 2006/08/08 | 8,010 | 8,080 | 7,750 | 7,950 | 9,533 |
| 2006/08/07 | 8,150 | 8,160 | 8,020 | 8,150 | 9,665 |
| 2006/08/04 | 8,040 | 8,170 | 8,040 | 8,160 | 10,056 |
| 2006/08/03 | 8,200 | 8,200 | 8,000 | 8,020 | 12,448 |
| 2006/08/02 | 7,750 | 8,000 | 7,660 | 8,000 | 18,230 |
| 2006/08/01 | 7,700 | 7,800 | 7,590 | 7,650 | 17,418 |
| 2006/07/31 | 7,470 | 7,660 | 7,400 | 7,600 | 21,344 |
| 2006/07/28 | 7,300 | 7,420 | 7,170 | 7,340 | 12,230 |
| 2006/07/27 | 7,430 | 7,470 | 7,170 | 7,370 | 12,440 |
| 2006/07/26 | 7,660 | 7,720 | 7,500 | 7,510 | 13,998 |
| 2006/07/25 | 7,770 | 7,840 | 7,620 | 7,660 | 18,008 |
| 2006/07/24 | 7,840 | 7,840 | 7,620 | 7,700 | 9,069 |
| 2006/07/21 | 8,000 | 8,010 | 7,850 | 7,860 | 6,792 |
| 2006/07/20 | 7,950 | 7,990 | 7,780 | 7,990 | 13,323 |
| 2006/07/19 | 7,850 | 7,980 | 7,650 | 7,650 | 14,313 |
| 2006/07/18 | 8,090 | 8,130 | 7,820 | 7,850 | 21,963 |
| 2006/07/14 | 8,260 | 8,390 | 8,100 | 8,130 | 10,210 |
| 2006/07/13 | 8,300 | 8,500 | 8,270 | 8,360 | 13,397 |
| 2006/07/12 | 8,460 | 8,550 | 8,350 | 8,380 | 14,834 |
| 2006/07/11 | 8,520 | 8,600 | 8,430 | 8,480 | 24,947 |
| 2006/07/10 | 8,630 | 8,640 | 8,270 | 8,420 | 27,577 |
| 2006/07/07 | 9,000 | 9,000 | 8,560 | 8,640 | 22,947 |
| 2006/07/06 | 9,000 | 9,070 | 8,850 | 8,890 | 19,549 |
| 2006/07/05 | 9,080 | 9,120 | 8,930 | 9,010 | 14,046 |
| 2006/07/04 | 9,200 | 9,220 | 9,110 | 9,140 | 13,045 |
| 2006/07/03 | 9,160 | 9,270 | 9,040 | 9,100 | 14,329 |
| 2006/06/30 | 9,120 | 9,230 | 9,070 | 9,120 | 20,084 |
| 2006/06/29 | 8,820 | 9,050 | 8,820 | 8,900 | 29,111 |
| 2006/06/28 | 8,830 | 8,980 | 8,650 | 8,810 | 32,066 |
| 2006/06/27 | 9,250 | 9,330 | 9,200 | 9,230 | 14,689 |
| 2006/06/26 | 9,270 | 9,290 | 9,200 | 9,200 | 15,136 |
| 2006/06/23 | 9,210 | 9,370 | 9,200 | 9,320 | 15,464 |
| 2006/06/22 | 9,250 | 9,430 | 9,210 | 9,410 | 20,079 |
| 2006/06/21 | 9,470 | 9,550 | 9,000 | 9,150 | 22,771 |
| 2006/06/20 | 9,680 | 9,730 | 9,130 | 9,370 | 31,171 |
| 2006/06/19 | 9,480 | 9,770 | 9,470 | 9,730 | 26,632 |
| 2006/06/16 | 9,800 | 9,840 | 9,380 | 9,400 | 50,198 |
| 2006/06/15 | 9,010 | 9,440 | 9,000 | 9,400 | 46,778 |
| 2006/06/14 | 8,420 | 8,800 | 8,420 | 8,770 | 22,178 |
| 2006/06/13 | 8,650 | 8,750 | 8,420 | 8,420 | 22,208 |
| 2006/06/12 | 8,350 | 8,840 | 8,250 | 8,550 | 33,833 |
| 2006/06/09 | 8,320 | 8,490 | 8,080 | 8,300 | 23,845 |
| 2006/06/08 | 8,350 | 8,410 | 8,000 | 8,060 | 29,670 |
| 2006/06/07 | 8,690 | 8,790 | 8,420 | 8,440 | 21,779 |
| 2006/06/06 | 8,740 | 8,840 | 8,600 | 8,770 | 28,733 |
| 2006/06/05 | 8,690 | 8,950 | 8,510 | 8,840 | 39,163 |
| 2006/06/02 | 8,150 | 9,100 | 7,600 | 8,990 | 97,925 |
| 2006/06/01 | 8,650 | 8,650 | 8,200 | 8,250 | 33,668 |
| 2006/05/31 | 8,510 | 8,600 | 8,330 | 8,330 | 40,186 |
| 2006/05/30 | 9,000 | 9,050 | 8,600 | 8,790 | 45,615 |
| 2006/05/29 | 9,730 | 9,730 | 9,200 | 9,250 | 24,429 |
| 2006/05/26 | 9,720 | 9,780 | 9,550 | 9,620 | 26,318 |
| 2006/05/25 | 9,900 | 9,900 | 9,540 | 9,650 | 19,533 |
| 2006/05/24 | 9,810 | 9,880 | 9,600 | 9,700 | 26,221 |
| 2006/05/23 | 9,750 | 9,970 | 9,450 | 9,750 | 47,122 |
| 2006/05/22 | 10,200 | 10,430 | 9,600 | 9,680 | 57,662 |
| 2006/05/19 | 9,550 | 10,200 | 9,550 | 10,180 | 48,242 |
| 2006/05/18 | 9,340 | 9,490 | 9,260 | 9,410 | 34,895 |
| 2006/05/17 | 9,790 | 10,160 | 9,450 | 9,740 | 47,985 |
| 2006/05/16 | 10,390 | 10,750 | 9,760 | 9,850 | 60,594 |
| 2006/05/15 | 10,250 | 10,770 | 10,010 | 10,190 | 48,437 |
| 2006/05/12 | 10,190 | 10,800 | 9,810 | 10,650 | 75,457 |
| 2006/05/11 | 10,590 | 10,790 | 10,190 | 10,200 | 72,070 |
| 2006/05/10 | 10,850 | 11,420 | 10,840 | 10,990 | 71,124 |
| 2006/05/09 | 11,400 | 11,560 | 10,800 | 10,860 | 106,081 |
| 2006/05/08 | 12,030 | 12,080 | 11,510 | 11,660 | 97,644 |
| 2006/05/02 | 11,810 | 12,150 | 11,750 | 12,060 | 54,632 |
| 2006/05/01 | 12,210 | 12,230 | 11,950 | 11,990 | 46,722 |
| 2006/04/28 | 12,140 | 12,250 | 11,670 | 12,100 | 123,744 |
| 2006/04/27 | 12,180 | 12,390 | 12,080 | 12,100 | 118,144 |
| 2006/04/26 | 11,520 | 12,080 | 11,520 | 12,070 | 158,711 |
| 2006/04/25 | 11,280 | 11,500 | 11,200 | 11,480 | 69,859 |
| 2006/04/24 | 11,300 | 12,060 | 11,020 | 11,260 | 192,867 |
| 2006/04/21 | 10,720 | 11,710 | 10,600 | 11,650 | 187,460 |
| 2006/04/20 | 10,320 | 10,750 | 10,310 | 10,650 | 112,300 |
| 2006/04/19 | 10,270 | 10,320 | 10,100 | 10,190 | 70,698 |
| 2006/04/18 | 9,770 | 10,190 | 9,760 | 10,070 | 53,885 |
| 2006/04/17 | 10,150 | 10,310 | 9,600 | 9,730 | 87,802 |
| 2006/04/14 | 9,810 | 10,180 | 9,800 | 10,140 | 92,260 |
| 2006/04/13 | 9,700 | 9,820 | 9,600 | 9,750 | 35,737 |
| 2006/04/12 | 9,700 | 9,750 | 9,520 | 9,710 | 36,060 |
| 2006/04/11 | 9,700 | 9,940 | 9,600 | 9,710 | 111,563 |
| 2006/04/10 | 9,400 | 9,570 | 9,250 | 9,500 | 66,790 |
| 2006/04/07 | 9,090 | 9,300 | 8,960 | 9,300 | 42,106 |
| 2006/04/06 | 9,000 | 9,190 | 8,910 | 9,120 | 54,306 |
| 2006/04/05 | 8,850 | 9,000 | 8,780 | 8,910 | 39,033 |
| 2006/04/04 | 8,600 | 8,880 | 8,560 | 8,820 | 41,860 |
| 2006/04/03 | 8,440 | 8,490 | 8,420 | 8,460 | 9,038 |
| 2006/03/31 | 8,530 | 8,530 | 8,430 | 8,430 | 9,314 |
| 2006/03/30 | 8,550 | 8,570 | 8,510 | 8,520 | 13,737 |
| 2006/03/29 | 8,330 | 8,500 | 8,320 | 8,470 | 12,964 |
| 2006/03/28 | 8,350 | 8,390 | 8,310 | 8,320 | 12,138 |
| 2006/03/27 | 8,320 | 8,390 | 8,310 | 8,360 | 20,656 |
| 2006/03/24 | 8,400 | 8,430 | 8,320 | 8,320 | 15,942 |
| 2006/03/23 | 8,500 | 8,500 | 8,340 | 8,370 | 23,863 |
| 2006/03/22 | 8,380 | 8,460 | 8,360 | 8,410 | 25,332 |
| 2006/03/20 | 8,420 | 8,500 | 8,350 | 8,380 | 32,563 |
| 2006/03/17 | 8,680 | 8,750 | 8,420 | 8,560 | 14,986 |
| 2006/03/16 | 8,800 | 8,810 | 8,660 | 8,680 | 12,375 |
| 2006/03/15 | 8,840 | 8,860 | 8,740 | 8,740 | 14,186 |
| 2006/03/14 | 8,760 | 8,880 | 8,750 | 8,840 | 18,188 |
| 2006/03/13 | 8,800 | 8,880 | 8,760 | 8,770 | 14,805 |
| 2006/03/10 | 8,560 | 8,840 | 8,550 | 8,740 | 40,810 |
| 2006/03/09 | 8,610 | 8,840 | 8,610 | 8,760 | 30,981 |
| 2006/03/08 | 8,640 | 8,700 | 8,600 | 8,610 | 24,107 |
| 2006/03/07 | 8,690 | 8,700 | 8,550 | 8,640 | 12,811 |
| 2006/03/06 | 8,700 | 8,730 | 8,540 | 8,670 | 15,311 |
| 2006/03/03 | 8,470 | 8,600 | 8,460 | 8,500 | 24,414 |
| 2006/03/02 | 8,500 | 8,550 | 8,340 | 8,470 | 17,336 |
| 2006/03/01 | 8,470 | 8,480 | 8,290 | 8,310 | 13,915 |
| 2006/02/28 | 8,440 | 8,630 | 8,320 | 8,500 | 17,576 |
| 2006/02/27 | 8,700 | 8,750 | 8,450 | 8,450 | 16,430 |
| 2006/02/24 | 8,410 | 8,670 | 8,310 | 8,620 | 17,108 |
| 2006/02/23 | 8,300 | 8,500 | 8,220 | 8,420 | 17,780 |
| 2006/02/22 | 8,260 | 8,500 | 8,240 | 8,330 | 17,660 |
| 2006/02/21 | 8,230 | 8,450 | 8,160 | 8,300 | 25,430 |
| 2006/02/20 | 8,520 | 8,580 | 8,250 | 8,330 | 25,884 |
| 2006/02/17 | 8,950 | 8,950 | 8,710 | 8,720 | 19,874 |
| 2006/02/16 | 8,680 | 8,970 | 8,680 | 8,900 | 24,948 |
| 2006/02/15 | 8,930 | 9,030 | 8,680 | 8,760 | 30,799 |
| 2006/02/14 | 8,580 | 8,750 | 8,230 | 8,660 | 28,662 |
| 2006/02/13 | 9,100 | 9,100 | 8,420 | 8,580 | 27,980 |
| 2006/02/10 | 9,060 | 9,080 | 8,800 | 9,030 | 34,963 |
| 2006/02/09 | 9,050 | 9,070 | 8,910 | 8,950 | 19,027 |
| 2006/02/08 | 9,120 | 9,200 | 8,960 | 8,980 | 35,008 |
| 2006/02/07 | 8,960 | 9,100 | 8,870 | 9,060 | 38,313 |
| 2006/02/06 | 8,900 | 8,900 | 8,550 | 8,660 | 19,713 |
| 2006/02/03 | 8,630 | 8,820 | 8,630 | 8,820 | 11,039 |
| 2006/02/02 | 8,650 | 8,880 | 8,640 | 8,730 | 16,424 |
| 2006/02/01 | 8,870 | 8,970 | 8,620 | 8,650 | 14,279 |
| 2006/01/31 | 8,990 | 9,020 | 8,830 | 8,870 | 13,339 |
| 2006/01/30 | 9,070 | 9,120 | 8,720 | 8,900 | 26,898 |
| 2006/01/27 | 9,260 | 9,300 | 9,050 | 9,050 | 36,856 |
| 2006/01/26 | 8,570 | 9,020 | 8,550 | 8,960 | 30,585 |
| 2006/01/25 | 8,620 | 8,690 | 8,480 | 8,510 | 23,068 |
| 2006/01/24 | 8,380 | 8,570 | 8,350 | 8,500 | 21,636 |
| 2006/01/23 | 8,400 | 8,400 | 8,030 | 8,080 | 38,230 |
| 2006/01/20 | 8,890 | 9,130 | 8,250 | 8,430 | 24,908 |
| 2006/01/19 | 8,180 | 9,070 | 8,180 | 8,830 | 36,058 |
| 2006/01/18 | 9,100 | 9,120 | 8,130 | 8,380 | 44,543 |
| 2006/01/17 | 9,450 | 9,530 | 9,130 | 9,130 | 46,783 |
| 2006/01/16 | 9,300 | 9,600 | 9,200 | 9,590 | 60,131 |
| 2006/01/13 | 9,000 | 9,230 | 8,960 | 9,130 | 41,143 |
| 2006/01/12 | 9,040 | 9,070 | 8,920 | 9,060 | 35,237 |
| 2006/01/11 | 8,940 | 9,050 | 8,800 | 9,050 | 20,623 |
| 2006/01/10 | 8,830 | 8,960 | 8,830 | 8,930 | 26,317 |
| 2006/01/06 | 9,140 | 9,140 | 8,730 | 8,770 | 48,281 |
| 2006/01/05 | 9,000 | 9,190 | 8,900 | 9,050 | 118,066 |
| 2006/01/04 | 8,500 | 8,550 | 8,410 | 8,500 | 24,658 |