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 |
|---|---|---|---|---|---|
| 2012/12/28 | 6,880 | 6,970 | 6,820 | 6,930 | 21,404 |
| 2012/12/27 | 6,790 | 6,870 | 6,770 | 6,860 | 16,200 |
| 2012/12/26 | 6,730 | 6,770 | 6,710 | 6,770 | 12,474 |
| 2012/12/25 | 6,720 | 6,720 | 6,670 | 6,720 | 10,075 |
| 2012/12/21 | 6,670 | 6,720 | 6,620 | 6,670 | 16,081 |
| 2012/12/20 | 6,670 | 6,720 | 6,610 | 6,620 | 18,603 |
| 2012/12/19 | 6,610 | 6,730 | 6,600 | 6,710 | 15,758 |
| 2012/12/18 | 6,540 | 6,610 | 6,540 | 6,570 | 5,579 |
| 2012/12/17 | 6,570 | 6,640 | 6,520 | 6,570 | 9,139 |
| 2012/12/14 | 6,520 | 6,610 | 6,510 | 6,570 | 11,512 |
| 2012/12/13 | 6,580 | 6,590 | 6,500 | 6,520 | 5,921 |
| 2012/12/12 | 6,580 | 6,650 | 6,520 | 6,560 | 9,682 |
| 2012/12/11 | 6,540 | 6,630 | 6,220 | 6,620 | 16,897 |
| 2012/12/10 | 6,650 | 6,660 | 6,530 | 6,550 | 11,731 |
| 2012/12/07 | 6,720 | 6,730 | 6,620 | 6,620 | 11,002 |
| 2012/12/06 | 6,740 | 6,790 | 6,720 | 6,720 | 11,170 |
| 2012/12/05 | 6,640 | 6,750 | 6,640 | 6,720 | 8,967 |
| 2012/12/04 | 6,600 | 6,640 | 6,600 | 6,620 | 8,905 |
| 2012/12/03 | 6,570 | 6,650 | 6,550 | 6,610 | 11,838 |
| 2012/11/30 | 6,600 | 6,650 | 6,430 | 6,430 | 33,699 |
| 2012/11/29 | 6,580 | 6,620 | 6,570 | 6,600 | 7,394 |
| 2012/11/28 | 6,590 | 6,630 | 6,550 | 6,560 | 7,799 |
| 2012/11/27 | 6,520 | 6,610 | 6,520 | 6,600 | 9,273 |
| 2012/11/26 | 6,600 | 6,620 | 6,480 | 6,600 | 6,590 |
| 2012/11/22 | 6,600 | 6,650 | 6,560 | 6,580 | 8,031 |
| 2012/11/21 | 6,580 | 6,600 | 6,530 | 6,580 | 4,595 |
| 2012/11/20 | 6,590 | 6,600 | 6,440 | 6,590 | 12,981 |
| 2012/11/19 | 6,600 | 6,650 | 6,520 | 6,600 | 12,671 |
| 2012/11/16 | 6,340 | 6,490 | 6,330 | 6,490 | 9,910 |
| 2012/11/15 | 6,180 | 6,300 | 6,170 | 6,300 | 17,906 |
| 2012/11/14 | 6,170 | 6,210 | 6,140 | 6,160 | 7,996 |
| 2012/11/13 | 6,150 | 6,180 | 6,110 | 6,160 | 8,492 |
| 2012/11/12 | 6,090 | 6,160 | 6,070 | 6,150 | 8,501 |
| 2012/11/09 | 6,020 | 6,070 | 6,020 | 6,070 | 6,410 |
| 2012/11/08 | 6,020 | 6,050 | 6,010 | 6,020 | 5,844 |
| 2012/11/07 | 6,010 | 6,070 | 6,010 | 6,040 | 5,835 |
| 2012/11/06 | 6,030 | 6,050 | 6,000 | 6,020 | 5,565 |
| 2012/11/05 | 6,010 | 6,070 | 6,000 | 6,030 | 3,979 |
| 2012/11/02 | 6,010 | 6,020 | 5,990 | 6,020 | 4,570 |
| 2012/11/01 | 5,980 | 6,030 | 5,980 | 6,020 | 7,388 |
| 2012/10/31 | 5,910 | 5,980 | 5,910 | 5,980 | 5,894 |
| 2012/10/30 | 5,910 | 5,950 | 5,900 | 5,910 | 10,622 |
| 2012/10/29 | 5,870 | 5,910 | 5,860 | 5,890 | 3,515 |
| 2012/10/26 | 5,900 | 5,900 | 5,820 | 5,850 | 5,671 |
| 2012/10/25 | 5,840 | 5,890 | 5,830 | 5,890 | 9,082 |
| 2012/10/24 | 5,860 | 5,880 | 5,800 | 5,820 | 5,877 |
| 2012/10/23 | 5,960 | 5,980 | 5,850 | 5,860 | 7,237 |
| 2012/10/22 | 5,800 | 6,050 | 5,800 | 5,970 | 9,594 |
| 2012/10/19 | 5,820 | 5,870 | 5,770 | 5,870 | 7,832 |
| 2012/10/18 | 5,780 | 5,840 | 5,770 | 5,820 | 5,930 |
| 2012/10/17 | 5,800 | 5,840 | 5,700 | 5,780 | 11,961 |
| 2012/10/16 | 5,900 | 5,900 | 5,720 | 5,760 | 13,783 |
| 2012/10/15 | 6,130 | 6,130 | 5,840 | 5,850 | 21,659 |
| 2012/10/12 | 6,080 | 6,250 | 6,050 | 6,230 | 13,692 |
| 2012/10/11 | 6,080 | 6,100 | 6,050 | 6,050 | 4,616 |
| 2012/10/10 | 6,100 | 6,150 | 6,070 | 6,080 | 4,886 |
| 2012/10/09 | 6,130 | 6,180 | 6,090 | 6,090 | 4,988 |
| 2012/10/05 | 6,070 | 6,150 | 6,050 | 6,150 | 5,182 |
| 2012/10/04 | 6,060 | 6,080 | 6,000 | 6,050 | 3,864 |
| 2012/10/03 | 6,060 | 6,080 | 6,020 | 6,050 | 3,307 |
| 2012/10/02 | 6,080 | 6,120 | 6,040 | 6,060 | 4,032 |
| 2012/10/01 | 6,010 | 6,100 | 5,980 | 6,090 | 4,570 |
| 2012/09/28 | 6,180 | 6,180 | 6,040 | 6,040 | 5,061 |
| 2012/09/27 | 6,130 | 6,150 | 6,100 | 6,150 | 5,044 |
| 2012/09/26 | 6,100 | 6,140 | 6,050 | 6,120 | 5,627 |
| 2012/09/25 | 6,060 | 6,100 | 6,040 | 6,100 | 3,024 |
| 2012/09/24 | 6,080 | 6,130 | 6,030 | 6,060 | 3,167 |
| 2012/09/21 | 6,070 | 6,140 | 5,990 | 6,140 | 9,549 |
| 2012/09/20 | 5,980 | 6,090 | 5,980 | 6,070 | 6,255 |
| 2012/09/19 | 6,000 | 6,010 | 5,970 | 6,000 | 6,158 |
| 2012/09/18 | 6,050 | 6,060 | 5,960 | 6,000 | 5,603 |
| 2012/09/14 | 6,160 | 6,180 | 6,050 | 6,060 | 8,323 |
| 2012/09/13 | 6,110 | 6,150 | 6,110 | 6,150 | 7,657 |
| 2012/09/12 | 6,100 | 6,130 | 6,050 | 6,090 | 4,428 |
| 2012/09/11 | 6,090 | 6,150 | 6,060 | 6,070 | 5,555 |
| 2012/09/10 | 6,040 | 6,150 | 6,030 | 6,140 | 9,482 |
| 2012/09/07 | 6,000 | 6,060 | 5,990 | 6,020 | 12,194 |
| 2012/09/06 | 5,870 | 6,000 | 5,850 | 5,980 | 9,181 |
| 2012/09/05 | 5,940 | 5,960 | 5,850 | 5,870 | 7,151 |
| 2012/09/04 | 5,990 | 5,990 | 5,880 | 5,950 | 9,410 |
| 2012/09/03 | 5,970 | 6,000 | 5,950 | 5,970 | 8,134 |
| 2012/08/31 | 5,850 | 5,980 | 5,810 | 5,960 | 12,784 |
| 2012/08/30 | 5,840 | 5,870 | 5,760 | 5,870 | 6,736 |
| 2012/08/29 | 5,700 | 5,940 | 5,690 | 5,940 | 13,690 |
| 2012/08/28 | 5,850 | 5,860 | 5,630 | 5,760 | 19,968 |
| 2012/08/27 | 5,990 | 5,990 | 5,850 | 5,850 | 8,047 |
| 2012/08/24 | 6,000 | 6,010 | 5,980 | 5,980 | 7,773 |
| 2012/08/23 | 6,000 | 6,010 | 5,980 | 6,010 | 7,195 |
| 2012/08/22 | 6,000 | 6,030 | 5,980 | 5,990 | 8,440 |
| 2012/08/21 | 6,070 | 6,070 | 5,800 | 5,980 | 15,315 |
| 2012/08/20 | 6,100 | 6,120 | 6,080 | 6,080 | 8,933 |
| 2012/08/17 | 6,100 | 6,140 | 6,060 | 6,090 | 9,187 |
| 2012/08/16 | 6,110 | 6,110 | 6,060 | 6,100 | 6,514 |
| 2012/08/15 | 6,150 | 6,180 | 6,110 | 6,110 | 16,923 |
| 2012/08/14 | 6,050 | 6,120 | 6,020 | 6,110 | 13,089 |
| 2012/08/13 | 5,980 | 6,120 | 5,950 | 6,060 | 17,110 |
| 2012/08/10 | 5,980 | 6,000 | 5,860 | 5,930 | 9,945 |
| 2012/08/09 | 6,050 | 6,050 | 5,960 | 6,020 | 9,975 |
| 2012/08/08 | 6,000 | 6,060 | 5,940 | 6,040 | 17,935 |
| 2012/08/07 | 5,920 | 6,000 | 5,910 | 6,000 | 20,044 |
| 2012/08/06 | 5,620 | 5,850 | 5,620 | 5,840 | 22,919 |
| 2012/08/03 | 5,580 | 5,600 | 5,520 | 5,520 | 5,812 |
| 2012/08/02 | 5,520 | 5,590 | 5,490 | 5,590 | 6,609 |
| 2012/08/01 | 5,540 | 5,550 | 5,470 | 5,480 | 3,896 |
| 2012/07/31 | 5,520 | 5,580 | 5,500 | 5,550 | 5,739 |
| 2012/07/30 | 5,440 | 5,550 | 5,390 | 5,550 | 6,673 |
| 2012/07/27 | 5,400 | 5,440 | 5,360 | 5,400 | 4,930 |
| 2012/07/26 | 5,340 | 5,400 | 5,330 | 5,390 | 5,049 |
| 2012/07/25 | 5,340 | 5,380 | 5,330 | 5,340 | 3,806 |
| 2012/07/24 | 5,300 | 5,420 | 5,300 | 5,340 | 5,632 |
| 2012/07/23 | 5,400 | 5,450 | 5,340 | 5,350 | 4,564 |
| 2012/07/20 | 5,450 | 5,480 | 5,390 | 5,410 | 3,291 |
| 2012/07/19 | 5,340 | 5,450 | 5,340 | 5,440 | 4,388 |
| 2012/07/18 | 5,480 | 5,500 | 5,240 | 5,340 | 10,086 |
| 2012/07/17 | 5,510 | 5,550 | 5,460 | 5,480 | 5,146 |
| 2012/07/13 | 5,510 | 5,580 | 5,510 | 5,550 | 5,612 |
| 2012/07/12 | 5,500 | 5,580 | 5,470 | 5,580 | 11,484 |
| 2012/07/11 | 5,430 | 5,530 | 5,390 | 5,500 | 7,456 |
| 2012/07/10 | 5,400 | 5,500 | 5,370 | 5,500 | 8,087 |
| 2012/07/09 | 5,450 | 5,470 | 5,370 | 5,400 | 7,748 |
| 2012/07/06 | 5,270 | 5,450 | 5,260 | 5,450 | 11,319 |
| 2012/07/05 | 5,220 | 5,260 | 5,220 | 5,250 | 4,020 |
| 2012/07/04 | 5,240 | 5,250 | 5,220 | 5,220 | 4,239 |
| 2012/07/03 | 5,220 | 5,240 | 5,210 | 5,230 | 2,670 |
| 2012/07/02 | 5,240 | 5,250 | 5,190 | 5,190 | 4,003 |
| 2012/06/29 | 5,200 | 5,220 | 5,170 | 5,220 | 4,578 |
| 2012/06/28 | 5,180 | 5,210 | 5,170 | 5,200 | 2,592 |
| 2012/06/27 | 5,200 | 5,200 | 5,160 | 5,170 | 1,659 |
| 2012/06/26 | 5,190 | 5,220 | 5,160 | 5,170 | 2,875 |
| 2012/06/25 | 5,200 | 5,240 | 5,170 | 5,170 | 3,098 |
| 2012/06/22 | 5,120 | 5,200 | 5,110 | 5,180 | 3,312 |
| 2012/06/21 | 5,170 | 5,190 | 5,110 | 5,140 | 2,538 |
| 2012/06/20 | 5,120 | 5,170 | 5,120 | 5,140 | 2,837 |
| 2012/06/19 | 5,140 | 5,150 | 5,110 | 5,120 | 2,357 |
| 2012/06/18 | 5,100 | 5,140 | 5,090 | 5,140 | 4,672 |
| 2012/06/15 | 5,140 | 5,160 | 5,100 | 5,100 | 2,549 |
| 2012/06/14 | 5,160 | 5,170 | 5,140 | 5,140 | 1,699 |
| 2012/06/13 | 5,170 | 5,210 | 5,160 | 5,160 | 2,336 |
| 2012/06/12 | 5,150 | 5,250 | 5,150 | 5,200 | 3,218 |
| 2012/06/11 | 5,240 | 5,240 | 5,200 | 5,200 | 3,703 |
| 2012/06/08 | 5,220 | 5,230 | 5,160 | 5,210 | 4,555 |
| 2012/06/07 | 5,170 | 5,220 | 5,140 | 5,220 | 4,356 |
| 2012/06/06 | 5,140 | 5,150 | 5,070 | 5,150 | 3,116 |
| 2012/06/05 | 5,070 | 5,100 | 5,050 | 5,100 | 4,755 |
| 2012/06/04 | 5,050 | 5,090 | 5,040 | 5,070 | 3,906 |
| 2012/06/01 | 5,120 | 5,190 | 5,080 | 5,120 | 6,156 |
| 2012/05/31 | 5,130 | 5,190 | 5,130 | 5,190 | 2,304 |
| 2012/05/30 | 5,170 | 5,170 | 5,130 | 5,140 | 1,838 |
| 2012/05/29 | 5,140 | 5,200 | 5,100 | 5,170 | 3,023 |
| 2012/05/28 | 5,200 | 5,200 | 5,130 | 5,130 | 1,384 |
| 2012/05/25 | 5,080 | 5,180 | 5,070 | 5,180 | 3,262 |
| 2012/05/24 | 5,090 | 5,110 | 5,050 | 5,090 | 3,031 |
| 2012/05/23 | 5,110 | 5,130 | 5,070 | 5,070 | 4,575 |
| 2012/05/22 | 5,120 | 5,160 | 5,100 | 5,110 | 3,345 |
| 2012/05/21 | 5,130 | 5,190 | 5,070 | 5,130 | 5,049 |
| 2012/05/18 | 5,150 | 5,210 | 5,130 | 5,180 | 3,830 |
| 2012/05/17 | 5,150 | 5,280 | 5,110 | 5,250 | 8,267 |
| 2012/05/16 | 5,080 | 5,170 | 5,080 | 5,150 | 6,701 |
| 2012/05/15 | 5,100 | 5,150 | 5,000 | 5,080 | 9,150 |
| 2012/05/14 | 5,240 | 5,290 | 5,150 | 5,170 | 7,613 |
| 2012/05/11 | 5,180 | 5,290 | 5,180 | 5,250 | 7,784 |
| 2012/05/10 | 5,210 | 5,290 | 5,180 | 5,260 | 4,605 |
| 2012/05/09 | 5,290 | 5,290 | 5,220 | 5,230 | 3,319 |
| 2012/05/08 | 5,300 | 5,300 | 5,130 | 5,300 | 5,153 |
| 2012/05/07 | 5,260 | 5,320 | 5,210 | 5,280 | 7,614 |
| 2012/05/02 | 5,270 | 5,300 | 5,240 | 5,260 | 5,202 |
| 2012/05/01 | 5,270 | 5,280 | 5,210 | 5,220 | 5,389 |
| 2012/04/27 | 5,250 | 5,260 | 5,210 | 5,220 | 4,062 |
| 2012/04/26 | 5,210 | 5,270 | 5,210 | 5,260 | 5,032 |
| 2012/04/25 | 5,200 | 5,230 | 5,160 | 5,210 | 4,143 |
| 2012/04/24 | 5,160 | 5,220 | 5,150 | 5,170 | 5,842 |
| 2012/04/23 | 5,200 | 5,250 | 5,170 | 5,170 | 4,275 |
| 2012/04/20 | 5,200 | 5,270 | 5,200 | 5,220 | 2,600 |
| 2012/04/19 | 5,290 | 5,290 | 5,210 | 5,210 | 2,839 |
| 2012/04/18 | 5,280 | 5,290 | 5,210 | 5,280 | 2,998 |
| 2012/04/17 | 5,200 | 5,280 | 5,180 | 5,250 | 4,799 |
| 2012/04/16 | 5,160 | 5,250 | 5,150 | 5,190 | 3,326 |
| 2012/04/13 | 5,150 | 5,250 | 5,100 | 5,160 | 9,476 |
| 2012/04/12 | 5,260 | 5,260 | 5,150 | 5,170 | 5,804 |
| 2012/04/11 | 5,240 | 5,250 | 5,190 | 5,200 | 4,498 |
| 2012/04/10 | 5,240 | 5,270 | 5,210 | 5,260 | 2,777 |
| 2012/04/09 | 5,260 | 5,280 | 5,210 | 5,220 | 3,999 |
| 2012/04/06 | 5,280 | 5,290 | 5,180 | 5,270 | 5,798 |
| 2012/04/05 | 5,240 | 5,270 | 5,170 | 5,250 | 4,777 |
| 2012/04/04 | 5,290 | 5,340 | 5,280 | 5,280 | 7,258 |
| 2012/04/03 | 5,240 | 5,290 | 5,220 | 5,280 | 12,516 |
| 2012/04/02 | 5,200 | 5,250 | 5,180 | 5,200 | 6,186 |
| 2012/03/30 | 5,150 | 5,190 | 5,140 | 5,160 | 4,977 |
| 2012/03/29 | 5,190 | 5,190 | 5,110 | 5,120 | 6,609 |
| 2012/03/28 | 5,150 | 5,190 | 5,120 | 5,190 | 4,164 |
| 2012/03/27 | 5,150 | 5,160 | 5,090 | 5,150 | 5,309 |
| 2012/03/26 | 5,150 | 5,200 | 5,090 | 5,090 | 6,001 |
| 2012/03/23 | 5,180 | 5,200 | 5,120 | 5,200 | 6,241 |
| 2012/03/22 | 5,090 | 5,200 | 5,050 | 5,200 | 9,418 |
| 2012/03/21 | 5,150 | 5,200 | 5,090 | 5,090 | 12,606 |
| 2012/03/19 | 5,270 | 5,280 | 5,230 | 5,230 | 7,066 |
| 2012/03/16 | 5,290 | 5,300 | 5,250 | 5,280 | 8,402 |
| 2012/03/15 | 5,210 | 5,290 | 5,200 | 5,270 | 13,590 |
| 2012/03/14 | 5,160 | 5,200 | 5,160 | 5,190 | 8,033 |
| 2012/03/13 | 5,150 | 5,170 | 5,140 | 5,140 | 4,937 |
| 2012/03/12 | 5,170 | 5,180 | 5,140 | 5,150 | 5,546 |
| 2012/03/09 | 5,110 | 5,180 | 5,110 | 5,160 | 9,903 |
| 2012/03/08 | 5,150 | 5,170 | 5,110 | 5,110 | 6,701 |
| 2012/03/07 | 5,180 | 5,190 | 5,130 | 5,160 | 5,747 |
| 2012/03/06 | 5,160 | 5,200 | 5,150 | 5,150 | 4,114 |
| 2012/03/05 | 5,190 | 5,220 | 5,150 | 5,170 | 4,784 |
| 2012/03/02 | 5,120 | 5,180 | 5,110 | 5,180 | 7,037 |
| 2012/03/01 | 5,200 | 5,260 | 5,150 | 5,180 | 10,928 |
| 2012/02/29 | 5,220 | 5,320 | 5,200 | 5,200 | 7,895 |
| 2012/02/28 | 5,210 | 5,300 | 5,160 | 5,270 | 14,757 |
| 2012/02/27 | 5,300 | 5,400 | 5,230 | 5,310 | 23,898 |
| 2012/02/24 | 5,580 | 5,610 | 5,570 | 5,600 | 16,803 |
| 2012/02/23 | 5,580 | 5,580 | 5,560 | 5,570 | 6,897 |
| 2012/02/22 | 5,550 | 5,570 | 5,510 | 5,560 | 11,981 |
| 2012/02/21 | 5,410 | 5,500 | 5,400 | 5,500 | 8,687 |
| 2012/02/20 | 5,380 | 5,450 | 5,330 | 5,430 | 10,329 |
| 2012/02/17 | 5,410 | 5,450 | 5,310 | 5,390 | 22,737 |
| 2012/02/16 | 5,500 | 5,520 | 5,400 | 5,450 | 8,888 |
| 2012/02/15 | 5,500 | 5,510 | 5,350 | 5,500 | 10,554 |
| 2012/02/14 | 5,570 | 5,570 | 5,440 | 5,520 | 11,870 |
| 2012/02/13 | 5,500 | 5,590 | 5,500 | 5,540 | 15,796 |
| 2012/02/10 | 5,440 | 5,520 | 5,430 | 5,500 | 14,735 |
| 2012/02/09 | 5,350 | 5,420 | 5,350 | 5,410 | 10,654 |
| 2012/02/08 | 5,300 | 5,350 | 5,260 | 5,350 | 9,502 |
| 2012/02/07 | 5,130 | 5,300 | 5,130 | 5,240 | 15,792 |
| 2012/02/06 | 5,110 | 5,150 | 5,110 | 5,140 | 4,427 |
| 2012/02/03 | 5,120 | 5,150 | 5,100 | 5,100 | 3,566 |
| 2012/02/02 | 5,140 | 5,180 | 5,120 | 5,130 | 3,810 |
| 2012/02/01 | 5,090 | 5,130 | 5,090 | 5,110 | 3,296 |
| 2012/01/31 | 5,050 | 5,120 | 5,040 | 5,090 | 3,101 |
| 2012/01/30 | 4,970 | 5,060 | 4,970 | 5,040 | 4,017 |
| 2012/01/27 | 5,000 | 5,020 | 4,955 | 4,975 | 5,102 |
| 2012/01/26 | 5,050 | 5,100 | 4,985 | 5,000 | 3,995 |
| 2012/01/25 | 5,100 | 5,100 | 4,930 | 5,060 | 8,004 |
| 2012/01/24 | 5,170 | 5,180 | 5,090 | 5,100 | 3,972 |
| 2012/01/23 | 5,150 | 5,190 | 5,150 | 5,160 | 2,244 |
| 2012/01/20 | 5,060 | 5,150 | 5,060 | 5,140 | 5,002 |
| 2012/01/19 | 5,200 | 5,260 | 4,940 | 5,060 | 9,760 |
| 2012/01/18 | 5,120 | 5,190 | 5,120 | 5,190 | 7,768 |
| 2012/01/17 | 4,995 | 5,100 | 4,990 | 5,080 | 6,502 |
| 2012/01/16 | 4,970 | 5,000 | 4,935 | 5,000 | 4,803 |
| 2012/01/13 | 4,930 | 4,965 | 4,925 | 4,960 | 6,384 |
| 2012/01/12 | 4,950 | 4,995 | 4,895 | 4,895 | 9,780 |
| 2012/01/11 | 4,880 | 4,925 | 4,860 | 4,905 | 5,675 |
| 2012/01/10 | 4,815 | 4,870 | 4,815 | 4,855 | 2,647 |
| 2012/01/06 | 4,820 | 4,845 | 4,810 | 4,810 | 4,977 |
| 2012/01/05 | 4,820 | 4,840 | 4,810 | 4,810 | 1,897 |
| 2012/01/04 | 4,800 | 4,825 | 4,790 | 4,825 | 2,755 |