日本オラクル(4716)の株価時系列情報
日本オラクル(4716)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 | 5,560 | 5,560 | 5,480 | 5,510 | 83,000 |
| 2006/12/28 | 5,540 | 5,560 | 5,510 | 5,550 | 152,700 |
| 2006/12/27 | 5,560 | 5,590 | 5,500 | 5,500 | 128,800 |
| 2006/12/26 | 5,490 | 5,640 | 5,480 | 5,590 | 229,600 |
| 2006/12/25 | 5,530 | 5,580 | 5,490 | 5,490 | 147,300 |
| 2006/12/22 | 5,620 | 5,690 | 5,600 | 5,600 | 194,700 |
| 2006/12/21 | 5,730 | 5,740 | 5,650 | 5,700 | 112,500 |
| 2006/12/20 | 5,700 | 5,760 | 5,680 | 5,730 | 212,200 |
| 2006/12/19 | 5,690 | 5,760 | 5,670 | 5,700 | 181,900 |
| 2006/12/18 | 5,770 | 5,790 | 5,710 | 5,760 | 100,300 |
| 2006/12/15 | 5,800 | 5,820 | 5,760 | 5,800 | 200,600 |
| 2006/12/14 | 5,800 | 5,800 | 5,740 | 5,800 | 239,100 |
| 2006/12/13 | 5,550 | 5,830 | 5,530 | 5,830 | 730,300 |
| 2006/12/12 | 5,430 | 5,550 | 5,430 | 5,520 | 190,400 |
| 2006/12/11 | 5,460 | 5,490 | 5,430 | 5,460 | 97,700 |
| 2006/12/08 | 5,410 | 5,490 | 5,410 | 5,450 | 132,500 |
| 2006/12/07 | 5,500 | 5,510 | 5,420 | 5,500 | 137,100 |
| 2006/12/06 | 5,450 | 5,500 | 5,440 | 5,500 | 182,600 |
| 2006/12/05 | 5,440 | 5,450 | 5,410 | 5,440 | 119,600 |
| 2006/12/04 | 5,430 | 5,460 | 5,400 | 5,430 | 97,100 |
| 2006/12/01 | 5,480 | 5,480 | 5,420 | 5,450 | 77,000 |
| 2006/11/30 | 5,480 | 5,490 | 5,430 | 5,450 | 176,000 |
| 2006/11/29 | 5,430 | 5,440 | 5,350 | 5,420 | 164,400 |
| 2006/11/28 | 5,410 | 5,470 | 5,380 | 5,460 | 91,100 |
| 2006/11/27 | 5,400 | 5,530 | 5,370 | 5,510 | 338,600 |
| 2006/11/24 | 5,440 | 5,540 | 5,420 | 5,530 | 350,700 |
| 2006/11/22 | 5,210 | 5,530 | 5,210 | 5,490 | 341,200 |
| 2006/11/21 | 5,200 | 5,280 | 5,170 | 5,200 | 225,100 |
| 2006/11/20 | 5,300 | 5,310 | 5,180 | 5,200 | 285,000 |
| 2006/11/17 | 5,370 | 5,380 | 5,300 | 5,330 | 136,500 |
| 2006/11/16 | 5,400 | 5,410 | 5,360 | 5,360 | 87,000 |
| 2006/11/15 | 5,450 | 5,460 | 5,380 | 5,390 | 95,900 |
| 2006/11/14 | 5,400 | 5,450 | 5,370 | 5,440 | 156,500 |
| 2006/11/13 | 5,350 | 5,410 | 5,310 | 5,380 | 104,400 |
| 2006/11/10 | 5,390 | 5,430 | 5,370 | 5,380 | 121,700 |
| 2006/11/09 | 5,450 | 5,480 | 5,390 | 5,450 | 175,800 |
| 2006/11/08 | 5,460 | 5,500 | 5,440 | 5,460 | 158,400 |
| 2006/11/07 | 5,500 | 5,500 | 5,460 | 5,460 | 119,500 |
| 2006/11/06 | 5,450 | 5,500 | 5,430 | 5,500 | 129,700 |
| 2006/11/02 | 5,490 | 5,500 | 5,470 | 5,480 | 124,300 |
| 2006/11/01 | 5,450 | 5,500 | 5,400 | 5,490 | 202,600 |
| 2006/10/31 | 5,440 | 5,480 | 5,380 | 5,450 | 135,800 |
| 2006/10/30 | 5,490 | 5,500 | 5,390 | 5,420 | 187,400 |
| 2006/10/27 | 5,460 | 5,500 | 5,430 | 5,490 | 206,700 |
| 2006/10/26 | 5,530 | 5,530 | 5,440 | 5,490 | 214,200 |
| 2006/10/25 | 5,560 | 5,560 | 5,500 | 5,520 | 224,800 |
| 2006/10/24 | 5,550 | 5,550 | 5,470 | 5,530 | 351,100 |
| 2006/10/23 | 5,390 | 5,530 | 5,380 | 5,520 | 424,600 |
| 2006/10/20 | 5,330 | 5,400 | 5,320 | 5,360 | 213,200 |
| 2006/10/19 | 5,300 | 5,350 | 5,280 | 5,330 | 241,200 |
| 2006/10/18 | 5,240 | 5,290 | 5,200 | 5,290 | 168,500 |
| 2006/10/17 | 5,230 | 5,280 | 5,210 | 5,240 | 148,900 |
| 2006/10/16 | 5,200 | 5,240 | 5,190 | 5,230 | 118,100 |
| 2006/10/13 | 5,100 | 5,200 | 5,090 | 5,200 | 204,400 |
| 2006/10/12 | 5,080 | 5,110 | 5,020 | 5,040 | 153,200 |
| 2006/10/11 | 5,150 | 5,200 | 5,090 | 5,090 | 132,000 |
| 2006/10/10 | 5,110 | 5,180 | 5,100 | 5,130 | 135,900 |
| 2006/10/06 | 5,230 | 5,230 | 5,160 | 5,170 | 160,200 |
| 2006/10/05 | 5,210 | 5,250 | 5,160 | 5,240 | 276,200 |
| 2006/10/04 | 5,200 | 5,220 | 5,080 | 5,120 | 349,800 |
| 2006/10/03 | 5,110 | 5,190 | 5,110 | 5,190 | 206,900 |
| 2006/10/02 | 5,140 | 5,150 | 5,100 | 5,130 | 132,500 |
| 2006/09/29 | 5,100 | 5,120 | 5,070 | 5,110 | 165,900 |
| 2006/09/28 | 5,070 | 5,090 | 5,050 | 5,080 | 162,600 |
| 2006/09/27 | 5,000 | 5,060 | 4,970 | 5,030 | 358,800 |
| 2006/09/26 | 5,010 | 5,020 | 4,990 | 5,020 | 189,000 |
| 2006/09/25 | 4,950 | 4,980 | 4,930 | 4,960 | 282,400 |
| 2006/09/22 | 4,790 | 4,910 | 4,790 | 4,900 | 239,700 |
| 2006/09/21 | 4,950 | 4,970 | 4,840 | 4,890 | 329,900 |
| 2006/09/20 | 4,950 | 4,950 | 4,900 | 4,920 | 341,600 |
| 2006/09/19 | 4,960 | 5,020 | 4,910 | 4,930 | 145,100 |
| 2006/09/15 | 4,930 | 4,970 | 4,860 | 4,910 | 259,100 |
| 2006/09/14 | 4,940 | 4,970 | 4,900 | 4,930 | 217,400 |
| 2006/09/13 | 5,000 | 5,010 | 4,920 | 4,940 | 178,200 |
| 2006/09/12 | 5,030 | 5,030 | 4,960 | 4,960 | 235,000 |
| 2006/09/11 | 5,090 | 5,090 | 4,990 | 4,990 | 252,000 |
| 2006/09/08 | 5,090 | 5,120 | 5,040 | 5,070 | 237,300 |
| 2006/09/07 | 5,170 | 5,180 | 5,050 | 5,090 | 267,700 |
| 2006/09/06 | 5,180 | 5,290 | 5,160 | 5,180 | 344,100 |
| 2006/09/05 | 5,230 | 5,230 | 5,150 | 5,180 | 130,600 |
| 2006/09/04 | 5,170 | 5,210 | 5,150 | 5,170 | 165,600 |
| 2006/09/01 | 5,160 | 5,170 | 5,110 | 5,120 | 89,200 |
| 2006/08/31 | 5,110 | 5,180 | 5,080 | 5,160 | 346,000 |
| 2006/08/30 | 5,230 | 5,250 | 5,100 | 5,170 | 136,000 |
| 2006/08/29 | 5,270 | 5,270 | 5,210 | 5,220 | 63,800 |
| 2006/08/28 | 5,270 | 5,310 | 5,200 | 5,210 | 149,700 |
| 2006/08/25 | 5,360 | 5,380 | 5,270 | 5,280 | 215,400 |
| 2006/08/24 | 5,320 | 5,340 | 5,290 | 5,310 | 76,000 |
| 2006/08/23 | 5,330 | 5,340 | 5,280 | 5,310 | 116,100 |
| 2006/08/22 | 5,300 | 5,340 | 5,280 | 5,320 | 118,400 |
| 2006/08/21 | 5,390 | 5,390 | 5,260 | 5,290 | 238,400 |
| 2006/08/18 | 5,320 | 5,380 | 5,310 | 5,380 | 146,700 |
| 2006/08/17 | 5,350 | 5,350 | 5,310 | 5,340 | 190,100 |
| 2006/08/16 | 5,330 | 5,350 | 5,290 | 5,300 | 126,700 |
| 2006/08/15 | 5,320 | 5,340 | 5,270 | 5,310 | 123,200 |
| 2006/08/14 | 5,250 | 5,320 | 5,220 | 5,320 | 140,500 |
| 2006/08/11 | 5,270 | 5,290 | 5,240 | 5,260 | 156,400 |
| 2006/08/10 | 5,140 | 5,260 | 5,140 | 5,230 | 215,300 |
| 2006/08/09 | 5,040 | 5,210 | 5,040 | 5,200 | 185,400 |
| 2006/08/08 | 5,030 | 5,080 | 5,010 | 5,070 | 210,400 |
| 2006/08/07 | 5,150 | 5,180 | 5,020 | 5,030 | 160,200 |
| 2006/08/04 | 5,220 | 5,250 | 5,140 | 5,160 | 106,700 |
| 2006/08/03 | 5,320 | 5,350 | 5,170 | 5,210 | 282,300 |
| 2006/08/02 | 5,230 | 5,330 | 5,180 | 5,280 | 497,800 |
| 2006/08/01 | 5,010 | 5,070 | 4,970 | 5,030 | 116,700 |
| 2006/07/31 | 5,040 | 5,070 | 5,010 | 5,060 | 107,100 |
| 2006/07/28 | 4,900 | 4,990 | 4,860 | 4,990 | 116,200 |
| 2006/07/27 | 4,900 | 4,920 | 4,850 | 4,910 | 116,700 |
| 2006/07/26 | 4,960 | 5,000 | 4,860 | 4,890 | 114,700 |
| 2006/07/25 | 5,040 | 5,040 | 4,910 | 4,940 | 154,900 |
| 2006/07/24 | 4,900 | 4,970 | 4,880 | 4,960 | 69,700 |
| 2006/07/21 | 4,990 | 5,010 | 4,950 | 4,980 | 120,600 |
| 2006/07/20 | 4,950 | 5,050 | 4,940 | 5,050 | 155,800 |
| 2006/07/19 | 4,900 | 4,930 | 4,800 | 4,800 | 266,000 |
| 2006/07/18 | 4,940 | 5,010 | 4,850 | 4,890 | 386,200 |
| 2006/07/14 | 5,150 | 5,170 | 5,090 | 5,100 | 157,800 |
| 2006/07/13 | 5,190 | 5,290 | 5,130 | 5,180 | 323,900 |
| 2006/07/12 | 5,230 | 5,260 | 5,180 | 5,190 | 160,200 |
| 2006/07/11 | 5,330 | 5,330 | 5,210 | 5,220 | 171,100 |
| 2006/07/10 | 5,270 | 5,290 | 5,230 | 5,280 | 355,000 |
| 2006/07/07 | 5,420 | 5,480 | 5,200 | 5,250 | 797,800 |
| 2006/07/06 | 5,290 | 5,300 | 5,200 | 5,250 | 145,300 |
| 2006/07/05 | 5,280 | 5,350 | 5,280 | 5,340 | 173,300 |
| 2006/07/04 | 5,330 | 5,360 | 5,260 | 5,340 | 217,500 |
| 2006/07/03 | 5,340 | 5,410 | 5,300 | 5,310 | 122,400 |
| 2006/06/30 | 5,390 | 5,390 | 5,270 | 5,350 | 233,100 |
| 2006/06/29 | 5,110 | 5,300 | 5,110 | 5,300 | 594,100 |
| 2006/06/28 | 5,170 | 5,230 | 5,130 | 5,140 | 372,100 |
| 2006/06/27 | 5,300 | 5,330 | 5,240 | 5,320 | 228,500 |
| 2006/06/26 | 5,280 | 5,350 | 5,220 | 5,280 | 359,100 |
| 2006/06/23 | 5,300 | 5,470 | 5,270 | 5,380 | 526,100 |
| 2006/06/22 | 5,110 | 5,450 | 5,110 | 5,350 | 708,500 |
| 2006/06/21 | 4,910 | 5,070 | 4,900 | 5,060 | 236,000 |
| 2006/06/20 | 5,030 | 5,050 | 4,920 | 4,960 | 168,200 |
| 2006/06/19 | 5,100 | 5,100 | 5,040 | 5,070 | 129,300 |
| 2006/06/16 | 5,190 | 5,220 | 5,060 | 5,090 | 277,800 |
| 2006/06/15 | 5,040 | 5,060 | 4,980 | 5,060 | 290,900 |
| 2006/06/14 | 4,770 | 4,940 | 4,770 | 4,860 | 254,700 |
| 2006/06/13 | 4,800 | 4,940 | 4,770 | 4,770 | 400,600 |
| 2006/06/12 | 4,780 | 4,780 | 4,690 | 4,750 | 236,400 |
| 2006/06/09 | 4,770 | 4,830 | 4,630 | 4,750 | 304,300 |
| 2006/06/08 | 4,810 | 4,820 | 4,620 | 4,670 | 284,000 |
| 2006/06/07 | 4,900 | 4,970 | 4,850 | 4,860 | 172,600 |
| 2006/06/06 | 4,850 | 4,940 | 4,790 | 4,890 | 235,800 |
| 2006/06/05 | 5,040 | 5,040 | 4,950 | 4,970 | 155,300 |
| 2006/06/02 | 4,980 | 5,010 | 4,690 | 5,010 | 393,200 |
| 2006/06/01 | 5,100 | 5,100 | 4,920 | 4,940 | 177,400 |
| 2006/05/31 | 4,970 | 5,040 | 4,950 | 4,990 | 156,600 |
| 2006/05/30 | 5,090 | 5,100 | 5,010 | 5,080 | 240,200 |
| 2006/05/29 | 5,240 | 5,240 | 5,090 | 5,160 | 294,700 |
| 2006/05/26 | 5,240 | 5,300 | 5,210 | 5,280 | 136,300 |
| 2006/05/25 | 5,350 | 5,400 | 5,310 | 5,330 | 172,900 |
| 2006/05/24 | 5,320 | 5,370 | 5,270 | 5,350 | 262,800 |
| 2006/05/23 | 5,300 | 5,330 | 5,250 | 5,260 | 357,800 |
| 2006/05/22 | 5,530 | 5,540 | 5,300 | 5,310 | 359,700 |
| 2006/05/19 | 5,470 | 5,550 | 5,450 | 5,500 | 249,200 |
| 2006/05/18 | 5,500 | 5,510 | 5,440 | 5,480 | 311,800 |
| 2006/05/17 | 5,570 | 5,630 | 5,510 | 5,560 | 232,500 |
| 2006/05/16 | 5,710 | 5,720 | 5,570 | 5,570 | 223,100 |
| 2006/05/15 | 5,650 | 5,720 | 5,620 | 5,680 | 175,500 |
| 2006/05/12 | 5,730 | 5,740 | 5,650 | 5,680 | 217,100 |
| 2006/05/11 | 5,830 | 5,860 | 5,750 | 5,770 | 229,500 |
| 2006/05/10 | 5,880 | 5,880 | 5,780 | 5,830 | 204,500 |
| 2006/05/09 | 5,880 | 5,940 | 5,860 | 5,880 | 277,900 |
| 2006/05/08 | 5,900 | 5,930 | 5,850 | 5,860 | 165,200 |
| 2006/05/02 | 5,780 | 5,910 | 5,780 | 5,880 | 201,600 |
| 2006/05/01 | 5,770 | 5,800 | 5,740 | 5,780 | 117,900 |
| 2006/04/28 | 5,780 | 5,810 | 5,710 | 5,810 | 151,900 |
| 2006/04/27 | 5,810 | 5,840 | 5,780 | 5,780 | 128,300 |
| 2006/04/26 | 5,850 | 5,860 | 5,770 | 5,790 | 192,900 |
| 2006/04/25 | 5,800 | 5,890 | 5,770 | 5,860 | 192,500 |
| 2006/04/24 | 5,860 | 5,890 | 5,760 | 5,770 | 188,800 |
| 2006/04/21 | 5,890 | 5,930 | 5,860 | 5,900 | 235,100 |
| 2006/04/20 | 5,940 | 5,970 | 5,880 | 5,890 | 145,600 |
| 2006/04/19 | 6,040 | 6,050 | 5,930 | 5,940 | 151,100 |
| 2006/04/18 | 5,830 | 6,010 | 5,830 | 5,970 | 228,200 |
| 2006/04/17 | 5,950 | 5,950 | 5,830 | 5,860 | 139,300 |
| 2006/04/14 | 6,000 | 6,010 | 5,930 | 5,970 | 190,000 |
| 2006/04/13 | 6,000 | 6,020 | 5,880 | 5,960 | 287,900 |
| 2006/04/12 | 6,050 | 6,050 | 5,970 | 6,000 | 233,300 |
| 2006/04/11 | 6,090 | 6,100 | 6,040 | 6,050 | 193,100 |
| 2006/04/10 | 6,050 | 6,100 | 6,000 | 6,070 | 279,400 |
| 2006/04/07 | 5,980 | 6,040 | 5,960 | 6,040 | 182,600 |
| 2006/04/06 | 5,970 | 5,980 | 5,930 | 5,960 | 192,700 |
| 2006/04/05 | 6,000 | 6,020 | 5,910 | 5,910 | 314,700 |
| 2006/04/04 | 6,030 | 6,030 | 5,950 | 5,970 | 321,400 |
| 2006/04/03 | 5,940 | 6,010 | 5,900 | 5,980 | 298,300 |
| 2006/03/31 | 5,920 | 5,920 | 5,850 | 5,890 | 183,800 |
| 2006/03/30 | 5,870 | 5,920 | 5,840 | 5,860 | 231,800 |
| 2006/03/29 | 5,780 | 5,930 | 5,750 | 5,910 | 212,800 |
| 2006/03/28 | 5,830 | 5,830 | 5,710 | 5,770 | 137,200 |
| 2006/03/27 | 5,730 | 5,820 | 5,720 | 5,790 | 173,600 |
| 2006/03/24 | 5,770 | 5,820 | 5,660 | 5,720 | 178,200 |
| 2006/03/23 | 5,720 | 5,850 | 5,720 | 5,760 | 342,000 |
| 2006/03/22 | 5,700 | 5,750 | 5,670 | 5,720 | 148,700 |
| 2006/03/20 | 5,570 | 5,770 | 5,570 | 5,700 | 223,400 |
| 2006/03/17 | 5,570 | 5,570 | 5,460 | 5,540 | 133,600 |
| 2006/03/16 | 5,590 | 5,590 | 5,460 | 5,480 | 108,700 |
| 2006/03/15 | 5,570 | 5,580 | 5,520 | 5,550 | 120,400 |
| 2006/03/14 | 5,570 | 5,630 | 5,510 | 5,560 | 205,800 |
| 2006/03/13 | 5,550 | 5,560 | 5,490 | 5,530 | 97,500 |
| 2006/03/10 | 5,350 | 5,500 | 5,340 | 5,460 | 183,900 |
| 2006/03/09 | 5,290 | 5,410 | 5,290 | 5,390 | 211,400 |
| 2006/03/08 | 5,300 | 5,350 | 5,220 | 5,220 | 214,100 |
| 2006/03/07 | 5,400 | 5,400 | 5,260 | 5,270 | 180,000 |
| 2006/03/06 | 5,290 | 5,430 | 5,270 | 5,400 | 182,500 |
| 2006/03/03 | 5,340 | 5,380 | 5,250 | 5,260 | 171,500 |
| 2006/03/02 | 5,390 | 5,430 | 5,310 | 5,340 | 191,000 |
| 2006/03/01 | 5,280 | 5,420 | 5,280 | 5,380 | 241,900 |
| 2006/02/28 | 5,400 | 5,460 | 5,350 | 5,430 | 298,600 |
| 2006/02/27 | 5,510 | 5,600 | 5,460 | 5,460 | 407,200 |
| 2006/02/24 | 5,430 | 5,550 | 5,380 | 5,530 | 329,000 |
| 2006/02/23 | 5,320 | 5,430 | 5,280 | 5,420 | 333,800 |
| 2006/02/22 | 5,340 | 5,390 | 5,240 | 5,310 | 275,400 |
| 2006/02/21 | 5,190 | 5,370 | 5,180 | 5,360 | 302,600 |
| 2006/02/20 | 5,230 | 5,300 | 5,080 | 5,100 | 354,100 |
| 2006/02/17 | 5,500 | 5,510 | 5,290 | 5,310 | 448,100 |
| 2006/02/16 | 5,470 | 5,590 | 5,460 | 5,550 | 240,900 |
| 2006/02/15 | 5,730 | 5,730 | 5,490 | 5,540 | 388,000 |
| 2006/02/14 | 5,550 | 5,740 | 5,440 | 5,720 | 305,500 |
| 2006/02/13 | 5,750 | 5,810 | 5,530 | 5,600 | 330,100 |
| 2006/02/10 | 5,900 | 5,900 | 5,700 | 5,850 | 237,000 |
| 2006/02/09 | 5,950 | 5,960 | 5,810 | 5,890 | 201,500 |
| 2006/02/08 | 6,040 | 6,060 | 5,870 | 5,900 | 225,700 |
| 2006/02/07 | 6,100 | 6,150 | 6,030 | 6,070 | 152,400 |
| 2006/02/06 | 6,220 | 6,220 | 5,990 | 6,100 | 307,000 |
| 2006/02/03 | 6,000 | 6,240 | 5,980 | 6,210 | 662,300 |
| 2006/02/02 | 5,900 | 5,990 | 5,860 | 5,990 | 233,000 |
| 2006/02/01 | 5,840 | 5,940 | 5,830 | 5,830 | 226,000 |
| 2006/01/31 | 5,920 | 5,960 | 5,870 | 5,890 | 210,900 |
| 2006/01/30 | 6,010 | 6,040 | 5,870 | 5,870 | 254,900 |
| 2006/01/27 | 5,930 | 5,940 | 5,870 | 5,940 | 380,200 |
| 2006/01/26 | 5,930 | 5,940 | 5,770 | 5,850 | 258,700 |
| 2006/01/25 | 5,940 | 5,940 | 5,820 | 5,830 | 199,700 |
| 2006/01/24 | 5,660 | 5,840 | 5,660 | 5,820 | 177,500 |
| 2006/01/23 | 5,510 | 5,770 | 5,500 | 5,630 | 319,400 |
| 2006/01/20 | 5,990 | 5,990 | 5,750 | 5,770 | 301,500 |
| 2006/01/19 | 5,750 | 5,960 | 5,720 | 5,920 | 509,100 |
| 2006/01/18 | 5,560 | 5,950 | 5,350 | 5,850 | 779,200 |
| 2006/01/17 | 5,930 | 6,050 | 5,600 | 5,660 | 548,800 |
| 2006/01/16 | 6,210 | 6,230 | 6,010 | 6,130 | 304,800 |
| 2006/01/13 | 6,280 | 6,300 | 6,180 | 6,250 | 370,600 |
| 2006/01/12 | 6,090 | 6,300 | 6,070 | 6,300 | 983,300 |
| 2006/01/11 | 5,880 | 6,080 | 5,810 | 6,060 | 676,400 |
| 2006/01/10 | 5,980 | 5,980 | 5,810 | 5,870 | 601,900 |
| 2006/01/06 | 5,920 | 5,960 | 5,870 | 5,960 | 352,400 |
| 2006/01/05 | 5,900 | 5,950 | 5,850 | 5,910 | 331,000 |
| 2006/01/04 | 6,020 | 6,030 | 5,920 | 5,970 | 318,100 |