サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,830 | 3,860 | 3,810 | 3,815 | 619,000 |
| 2019/12/27 | 3,830 | 3,885 | 3,815 | 3,830 | 851,400 |
| 2019/12/26 | 3,720 | 3,790 | 3,690 | 3,785 | 586,000 |
| 2019/12/25 | 3,840 | 3,840 | 3,740 | 3,745 | 525,600 |
| 2019/12/24 | 3,810 | 3,820 | 3,745 | 3,805 | 571,800 |
| 2019/12/23 | 3,890 | 3,895 | 3,765 | 3,785 | 894,300 |
| 2019/12/20 | 3,815 | 3,865 | 3,800 | 3,840 | 924,000 |
| 2019/12/19 | 3,860 | 3,880 | 3,795 | 3,820 | 725,500 |
| 2019/12/18 | 3,895 | 3,930 | 3,780 | 3,815 | 922,600 |
| 2019/12/17 | 3,885 | 3,930 | 3,855 | 3,895 | 735,700 |
| 2019/12/16 | 3,870 | 3,905 | 3,845 | 3,885 | 505,700 |
| 2019/12/13 | 3,870 | 3,950 | 3,860 | 3,870 | 1,510,100 |
| 2019/12/12 | 3,775 | 3,830 | 3,760 | 3,800 | 675,700 |
| 2019/12/11 | 3,750 | 3,800 | 3,735 | 3,735 | 537,300 |
| 2019/12/10 | 3,835 | 3,865 | 3,735 | 3,745 | 1,042,000 |
| 2019/12/09 | 3,870 | 3,885 | 3,820 | 3,855 | 685,900 |
| 2019/12/06 | 3,855 | 3,900 | 3,820 | 3,845 | 940,700 |
| 2019/12/05 | 3,740 | 3,890 | 3,740 | 3,880 | 1,578,800 |
| 2019/12/04 | 3,725 | 3,785 | 3,670 | 3,770 | 1,028,700 |
| 2019/12/03 | 3,775 | 3,795 | 3,730 | 3,740 | 1,068,600 |
| 2019/12/02 | 3,775 | 3,855 | 3,775 | 3,830 | 726,100 |
| 2019/11/29 | 3,815 | 3,845 | 3,765 | 3,780 | 1,072,700 |
| 2019/11/28 | 3,790 | 3,815 | 3,740 | 3,785 | 1,136,500 |
| 2019/11/27 | 3,710 | 3,775 | 3,700 | 3,730 | 1,327,400 |
| 2019/11/26 | 3,635 | 3,735 | 3,635 | 3,695 | 2,198,500 |
| 2019/11/25 | 3,560 | 3,635 | 3,540 | 3,615 | 1,235,400 |
| 2019/11/22 | 3,470 | 3,540 | 3,470 | 3,515 | 698,100 |
| 2019/11/21 | 3,465 | 3,520 | 3,425 | 3,515 | 1,089,800 |
| 2019/11/20 | 3,380 | 3,480 | 3,370 | 3,475 | 1,170,400 |
| 2019/11/19 | 3,540 | 3,555 | 3,400 | 3,405 | 1,841,300 |
| 2019/11/18 | 3,580 | 3,610 | 3,545 | 3,560 | 633,500 |
| 2019/11/15 | 3,560 | 3,630 | 3,530 | 3,565 | 982,400 |
| 2019/11/14 | 3,585 | 3,650 | 3,520 | 3,525 | 1,302,300 |
| 2019/11/13 | 3,650 | 3,660 | 3,560 | 3,565 | 1,519,500 |
| 2019/11/12 | 3,550 | 3,665 | 3,510 | 3,650 | 2,324,700 |
| 2019/11/11 | 3,740 | 3,760 | 3,610 | 3,620 | 2,531,500 |
| 2019/11/08 | 3,780 | 3,825 | 3,730 | 3,785 | 1,807,800 |
| 2019/11/07 | 3,570 | 3,720 | 3,560 | 3,685 | 1,597,100 |
| 2019/11/06 | 3,605 | 3,635 | 3,530 | 3,580 | 2,166,700 |
| 2019/11/05 | 3,455 | 3,590 | 3,455 | 3,510 | 1,854,200 |
| 2019/11/01 | 3,530 | 3,555 | 3,450 | 3,455 | 2,202,300 |
| 2019/10/31 | 3,745 | 3,775 | 3,530 | 3,530 | 3,932,900 |
| 2019/10/30 | 4,085 | 4,110 | 4,000 | 4,025 | 1,763,000 |
| 2019/10/29 | 4,120 | 4,165 | 4,115 | 4,150 | 1,032,600 |
| 2019/10/28 | 4,100 | 4,185 | 4,085 | 4,110 | 930,700 |
| 2019/10/25 | 4,025 | 4,090 | 4,020 | 4,085 | 1,279,000 |
| 2019/10/24 | 4,030 | 4,050 | 3,985 | 4,000 | 761,300 |
| 2019/10/23 | 4,115 | 4,120 | 4,015 | 4,050 | 917,900 |
| 2019/10/21 | 4,100 | 4,120 | 4,045 | 4,055 | 537,100 |
| 2019/10/18 | 4,100 | 4,135 | 4,050 | 4,125 | 795,200 |
| 2019/10/17 | 4,085 | 4,115 | 4,035 | 4,070 | 486,600 |
| 2019/10/16 | 4,150 | 4,240 | 4,090 | 4,095 | 1,285,800 |
| 2019/10/15 | 4,055 | 4,060 | 3,910 | 4,040 | 1,547,500 |
| 2019/10/11 | 4,020 | 4,020 | 3,965 | 3,995 | 949,500 |
| 2019/10/10 | 4,050 | 4,060 | 3,970 | 3,985 | 800,500 |
| 2019/10/09 | 4,020 | 4,055 | 3,965 | 4,020 | 1,335,700 |
| 2019/10/08 | 4,120 | 4,150 | 4,090 | 4,090 | 845,100 |
| 2019/10/07 | 4,120 | 4,155 | 4,050 | 4,150 | 611,600 |
| 2019/10/04 | 4,080 | 4,125 | 4,010 | 4,100 | 939,300 |
| 2019/10/03 | 4,045 | 4,065 | 3,990 | 4,055 | 1,204,500 |
| 2019/10/02 | 4,210 | 4,230 | 4,115 | 4,145 | 1,365,500 |
| 2019/10/01 | 4,120 | 4,325 | 4,105 | 4,275 | 1,256,100 |
| 2019/09/30 | 4,260 | 4,355 | 4,140 | 4,150 | 1,375,300 |
| 2019/09/27 | 4,375 | 4,435 | 4,290 | 4,295 | 1,221,400 |
| 2019/09/26 | 4,430 | 4,510 | 4,375 | 4,385 | 1,299,900 |
| 2019/09/25 | 4,310 | 4,410 | 4,305 | 4,390 | 718,400 |
| 2019/09/24 | 4,310 | 4,405 | 4,290 | 4,325 | 920,300 |
| 2019/09/20 | 4,200 | 4,350 | 4,185 | 4,310 | 1,316,900 |
| 2019/09/19 | 4,250 | 4,315 | 4,200 | 4,205 | 1,152,500 |
| 2019/09/18 | 4,175 | 4,230 | 4,115 | 4,210 | 1,458,000 |
| 2019/09/17 | 4,025 | 4,165 | 4,000 | 4,150 | 2,037,200 |
| 2019/09/13 | 4,070 | 4,095 | 3,955 | 4,015 | 2,395,800 |
| 2019/09/12 | 4,200 | 4,200 | 4,140 | 4,165 | 1,217,100 |
| 2019/09/11 | 4,150 | 4,185 | 4,075 | 4,150 | 1,786,000 |
| 2019/09/10 | 4,360 | 4,360 | 4,160 | 4,165 | 1,782,600 |
| 2019/09/09 | 4,400 | 4,405 | 4,310 | 4,335 | 1,046,200 |
| 2019/09/06 | 4,450 | 4,520 | 4,385 | 4,400 | 1,544,700 |
| 2019/09/05 | 4,690 | 4,725 | 4,455 | 4,460 | 1,995,400 |
| 2019/09/04 | 4,720 | 4,720 | 4,615 | 4,640 | 610,900 |
| 2019/09/03 | 4,775 | 4,795 | 4,695 | 4,725 | 572,900 |
| 2019/09/02 | 4,840 | 4,875 | 4,755 | 4,775 | 588,200 |
| 2019/08/30 | 4,690 | 4,800 | 4,675 | 4,790 | 983,300 |
| 2019/08/29 | 4,635 | 4,680 | 4,575 | 4,640 | 676,500 |
| 2019/08/28 | 4,685 | 4,685 | 4,615 | 4,680 | 580,000 |
| 2019/08/27 | 4,630 | 4,705 | 4,625 | 4,705 | 663,600 |
| 2019/08/26 | 4,505 | 4,610 | 4,500 | 4,585 | 699,800 |
| 2019/08/23 | 4,540 | 4,665 | 4,515 | 4,635 | 921,700 |
| 2019/08/22 | 4,710 | 4,735 | 4,520 | 4,600 | 1,371,300 |
| 2019/08/21 | 4,470 | 4,715 | 4,430 | 4,710 | 1,481,400 |
| 2019/08/20 | 4,435 | 4,500 | 4,410 | 4,475 | 741,300 |
| 2019/08/19 | 4,400 | 4,435 | 4,375 | 4,420 | 829,500 |
| 2019/08/16 | 4,345 | 4,440 | 4,305 | 4,420 | 832,500 |
| 2019/08/15 | 4,400 | 4,430 | 4,330 | 4,330 | 929,600 |
| 2019/08/14 | 4,565 | 4,580 | 4,455 | 4,540 | 676,300 |
| 2019/08/13 | 4,430 | 4,530 | 4,425 | 4,515 | 856,100 |
| 2019/08/09 | 4,560 | 4,615 | 4,445 | 4,470 | 1,278,700 |
| 2019/08/08 | 4,420 | 4,565 | 4,385 | 4,515 | 1,451,100 |
| 2019/08/07 | 4,415 | 4,425 | 4,250 | 4,365 | 993,400 |
| 2019/08/06 | 4,195 | 4,385 | 4,170 | 4,380 | 764,200 |
| 2019/08/05 | 4,375 | 4,415 | 4,250 | 4,335 | 986,100 |
| 2019/08/02 | 4,340 | 4,450 | 4,320 | 4,445 | 1,153,600 |
| 2019/08/01 | 4,350 | 4,410 | 4,285 | 4,375 | 1,111,000 |
| 2019/07/31 | 4,475 | 4,565 | 4,390 | 4,420 | 1,374,800 |
| 2019/07/30 | 4,575 | 4,655 | 4,555 | 4,580 | 1,234,400 |
| 2019/07/29 | 4,400 | 4,595 | 4,400 | 4,585 | 1,330,700 |
| 2019/07/26 | 4,420 | 4,565 | 4,335 | 4,465 | 1,887,600 |
| 2019/07/25 | 4,275 | 4,455 | 4,095 | 4,415 | 4,702,200 |
| 2019/07/24 | 4,085 | 4,110 | 3,935 | 3,960 | 1,551,200 |
| 2019/07/23 | 3,885 | 4,015 | 3,855 | 4,005 | 1,051,500 |
| 2019/07/22 | 3,875 | 3,885 | 3,805 | 3,865 | 605,800 |
| 2019/07/19 | 3,835 | 3,945 | 3,830 | 3,835 | 799,100 |
| 2019/07/18 | 3,785 | 3,825 | 3,735 | 3,805 | 921,700 |
| 2019/07/17 | 3,860 | 3,870 | 3,780 | 3,830 | 652,500 |
| 2019/07/16 | 3,875 | 3,915 | 3,830 | 3,880 | 567,900 |
| 2019/07/12 | 4,010 | 4,015 | 3,885 | 3,890 | 1,000,600 |
| 2019/07/11 | 4,115 | 4,125 | 3,970 | 3,990 | 820,700 |
| 2019/07/10 | 4,140 | 4,180 | 4,090 | 4,090 | 755,300 |
| 2019/07/09 | 4,180 | 4,220 | 4,130 | 4,135 | 783,300 |
| 2019/07/08 | 4,215 | 4,250 | 4,090 | 4,115 | 781,200 |
| 2019/07/05 | 4,180 | 4,225 | 4,120 | 4,225 | 707,600 |
| 2019/07/04 | 4,160 | 4,240 | 4,150 | 4,240 | 583,500 |
| 2019/07/03 | 4,165 | 4,175 | 4,065 | 4,135 | 545,700 |
| 2019/07/02 | 4,130 | 4,165 | 4,065 | 4,155 | 996,500 |
| 2019/07/01 | 3,980 | 4,120 | 3,970 | 4,060 | 1,452,800 |
| 2019/06/28 | 3,840 | 3,910 | 3,825 | 3,905 | 1,142,900 |
| 2019/06/27 | 3,750 | 3,835 | 3,680 | 3,825 | 1,674,600 |
| 2019/06/26 | 3,740 | 3,800 | 3,705 | 3,755 | 1,080,900 |
| 2019/06/25 | 3,710 | 3,790 | 3,700 | 3,730 | 1,218,600 |
| 2019/06/24 | 3,905 | 3,940 | 3,760 | 3,765 | 1,418,900 |
| 2019/06/21 | 4,135 | 4,135 | 3,955 | 3,955 | 1,036,700 |
| 2019/06/20 | 4,220 | 4,245 | 4,140 | 4,140 | 582,300 |
| 2019/06/19 | 4,185 | 4,195 | 4,090 | 4,165 | 614,000 |
| 2019/06/18 | 4,110 | 4,145 | 4,065 | 4,115 | 561,900 |
| 2019/06/17 | 4,125 | 4,150 | 4,085 | 4,110 | 550,800 |
| 2019/06/14 | 4,150 | 4,180 | 4,110 | 4,160 | 723,600 |
| 2019/06/13 | 4,155 | 4,175 | 4,075 | 4,135 | 793,600 |
| 2019/06/12 | 4,145 | 4,230 | 4,080 | 4,100 | 1,057,300 |
| 2019/06/11 | 3,965 | 4,095 | 3,965 | 4,085 | 1,057,500 |
| 2019/06/10 | 3,980 | 4,085 | 3,930 | 3,950 | 1,449,200 |
| 2019/06/07 | 3,855 | 3,940 | 3,855 | 3,910 | 913,500 |
| 2019/06/06 | 3,850 | 3,925 | 3,820 | 3,835 | 972,800 |
| 2019/06/05 | 3,960 | 3,995 | 3,880 | 3,895 | 1,142,100 |
| 2019/06/04 | 4,045 | 4,065 | 3,790 | 3,820 | 2,256,300 |
| 2019/06/03 | 4,185 | 4,230 | 4,060 | 4,110 | 1,006,100 |
| 2019/05/31 | 4,120 | 4,270 | 4,105 | 4,180 | 1,140,800 |
| 2019/05/30 | 4,260 | 4,295 | 4,095 | 4,170 | 1,692,000 |
| 2019/05/29 | 4,585 | 4,595 | 4,250 | 4,270 | 1,719,700 |
| 2019/05/28 | 4,510 | 4,630 | 4,490 | 4,620 | 711,500 |
| 2019/05/27 | 4,550 | 4,555 | 4,460 | 4,465 | 604,400 |
| 2019/05/24 | 4,500 | 4,560 | 4,465 | 4,560 | 539,000 |
| 2019/05/23 | 4,565 | 4,590 | 4,495 | 4,545 | 563,200 |
| 2019/05/22 | 4,540 | 4,615 | 4,515 | 4,560 | 506,900 |
| 2019/05/21 | 4,555 | 4,565 | 4,450 | 4,470 | 811,700 |
| 2019/05/20 | 4,715 | 4,730 | 4,615 | 4,625 | 617,000 |
| 2019/05/17 | 4,660 | 4,845 | 4,640 | 4,700 | 1,493,800 |
| 2019/05/16 | 4,580 | 4,670 | 4,545 | 4,615 | 998,900 |
| 2019/05/15 | 4,430 | 4,545 | 4,370 | 4,540 | 860,200 |
| 2019/05/14 | 4,370 | 4,435 | 4,325 | 4,405 | 967,000 |
| 2019/05/13 | 4,505 | 4,550 | 4,475 | 4,510 | 801,300 |
| 2019/05/10 | 4,440 | 4,590 | 4,420 | 4,535 | 1,188,000 |
| 2019/05/09 | 4,600 | 4,610 | 4,385 | 4,435 | 1,440,600 |
| 2019/05/08 | 4,520 | 4,665 | 4,505 | 4,630 | 1,348,400 |
| 2019/05/07 | 4,475 | 4,665 | 4,455 | 4,560 | 1,721,800 |
| 2019/04/26 | 4,385 | 4,535 | 4,370 | 4,430 | 1,744,000 |
| 2019/04/25 | 4,555 | 4,580 | 4,330 | 4,370 | 3,130,600 |
| 2019/04/24 | 4,305 | 4,435 | 4,275 | 4,305 | 1,971,300 |
| 2019/04/23 | 4,215 | 4,290 | 4,180 | 4,245 | 915,700 |
| 2019/04/22 | 4,120 | 4,210 | 4,095 | 4,200 | 682,600 |
| 2019/04/19 | 4,070 | 4,185 | 4,060 | 4,160 | 990,000 |
| 2019/04/18 | 4,155 | 4,200 | 4,070 | 4,110 | 887,500 |
| 2019/04/17 | 4,175 | 4,245 | 4,100 | 4,200 | 872,000 |
| 2019/04/16 | 4,100 | 4,190 | 4,070 | 4,160 | 1,015,800 |
| 2019/04/15 | 4,210 | 4,240 | 4,115 | 4,120 | 1,259,300 |
| 2019/04/12 | 4,255 | 4,275 | 4,105 | 4,140 | 1,066,400 |
| 2019/04/11 | 4,250 | 4,300 | 4,230 | 4,270 | 759,200 |
| 2019/04/10 | 4,265 | 4,335 | 4,255 | 4,285 | 762,500 |
| 2019/04/09 | 4,195 | 4,360 | 4,165 | 4,360 | 1,342,000 |
| 2019/04/08 | 4,230 | 4,335 | 4,205 | 4,215 | 1,279,600 |
| 2019/04/05 | 4,200 | 4,235 | 4,145 | 4,190 | 1,024,800 |
| 2019/04/04 | 4,280 | 4,310 | 4,175 | 4,215 | 1,406,000 |
| 2019/04/03 | 4,360 | 4,440 | 4,320 | 4,345 | 1,147,000 |
| 2019/04/02 | 4,430 | 4,440 | 4,270 | 4,300 | 1,580,500 |
| 2019/04/01 | 4,575 | 4,615 | 4,450 | 4,455 | 1,370,500 |
| 2019/03/29 | 4,625 | 4,640 | 4,420 | 4,515 | 1,236,900 |
| 2019/03/28 | 4,600 | 4,645 | 4,565 | 4,580 | 1,581,400 |
| 2019/03/27 | 4,595 | 4,745 | 4,560 | 4,660 | 2,636,700 |
| 2019/03/26 | 4,240 | 4,605 | 4,240 | 4,510 | 3,145,200 |
| 2019/03/25 | 4,140 | 4,180 | 4,070 | 4,175 | 1,125,400 |
| 2019/03/22 | 4,140 | 4,310 | 4,125 | 4,280 | 1,553,500 |
| 2019/03/20 | 4,100 | 4,140 | 4,045 | 4,090 | 1,015,700 |
| 2019/03/19 | 4,180 | 4,195 | 4,075 | 4,095 | 1,050,900 |
| 2019/03/18 | 4,160 | 4,240 | 4,150 | 4,225 | 779,300 |
| 2019/03/15 | 4,235 | 4,280 | 4,130 | 4,165 | 1,516,700 |
| 2019/03/14 | 4,090 | 4,180 | 4,040 | 4,140 | 1,734,300 |
| 2019/03/13 | 4,015 | 4,075 | 4,000 | 4,040 | 1,475,800 |
| 2019/03/12 | 3,910 | 4,145 | 3,900 | 4,050 | 2,993,100 |
| 2019/03/11 | 3,770 | 3,800 | 3,620 | 3,780 | 1,721,500 |
| 2019/03/08 | 3,845 | 3,865 | 3,675 | 3,745 | 2,192,400 |
| 2019/03/07 | 3,815 | 3,855 | 3,750 | 3,835 | 2,068,600 |
| 2019/03/06 | 3,650 | 3,850 | 3,640 | 3,820 | 2,982,100 |
| 2019/03/05 | 3,520 | 3,680 | 3,520 | 3,605 | 1,334,500 |
| 2019/03/04 | 3,685 | 3,695 | 3,550 | 3,550 | 1,643,100 |
| 2019/03/01 | 3,460 | 3,625 | 3,460 | 3,585 | 1,340,000 |
| 2019/02/28 | 3,455 | 3,495 | 3,440 | 3,465 | 989,600 |
| 2019/02/27 | 3,500 | 3,510 | 3,410 | 3,445 | 917,500 |
| 2019/02/26 | 3,420 | 3,475 | 3,390 | 3,470 | 1,342,400 |
| 2019/02/25 | 3,420 | 3,475 | 3,405 | 3,445 | 1,052,600 |
| 2019/02/22 | 3,380 | 3,420 | 3,355 | 3,375 | 907,900 |
| 2019/02/21 | 3,410 | 3,430 | 3,340 | 3,395 | 1,023,900 |
| 2019/02/20 | 3,400 | 3,430 | 3,345 | 3,355 | 1,020,500 |
| 2019/02/19 | 3,380 | 3,410 | 3,325 | 3,335 | 620,800 |
| 2019/02/18 | 3,325 | 3,350 | 3,260 | 3,350 | 795,500 |
| 2019/02/15 | 3,325 | 3,350 | 3,285 | 3,320 | 1,013,300 |
| 2019/02/14 | 3,370 | 3,420 | 3,295 | 3,310 | 1,022,600 |
| 2019/02/13 | 3,320 | 3,430 | 3,275 | 3,355 | 1,932,400 |
| 2019/02/12 | 3,120 | 3,320 | 3,120 | 3,270 | 1,815,200 |
| 2019/02/08 | 3,075 | 3,195 | 3,075 | 3,140 | 1,734,100 |
| 2019/02/07 | 3,240 | 3,270 | 3,075 | 3,135 | 2,461,400 |
| 2019/02/06 | 3,415 | 3,420 | 3,235 | 3,260 | 2,534,700 |
| 2019/02/05 | 3,450 | 3,515 | 3,380 | 3,425 | 1,239,100 |
| 2019/02/04 | 3,430 | 3,560 | 3,430 | 3,450 | 1,818,500 |
| 2019/02/01 | 3,470 | 3,605 | 3,325 | 3,450 | 3,073,900 |
| 2019/01/31 | 3,740 | 3,790 | 3,470 | 3,500 | 4,422,700 |
| 2019/01/30 | 4,260 | 4,270 | 4,135 | 4,155 | 1,142,100 |
| 2019/01/29 | 4,205 | 4,270 | 4,105 | 4,265 | 1,111,400 |
| 2019/01/28 | 4,330 | 4,400 | 4,190 | 4,195 | 1,269,200 |
| 2019/01/25 | 4,225 | 4,355 | 4,210 | 4,285 | 1,217,000 |
| 2019/01/24 | 4,155 | 4,250 | 4,035 | 4,235 | 1,293,900 |
| 2019/01/23 | 4,120 | 4,220 | 4,095 | 4,160 | 838,100 |
| 2019/01/22 | 4,150 | 4,185 | 4,085 | 4,175 | 1,143,400 |
| 2019/01/21 | 4,415 | 4,420 | 4,130 | 4,155 | 1,406,500 |
| 2019/01/18 | 4,250 | 4,405 | 4,225 | 4,360 | 875,500 |
| 2019/01/17 | 4,225 | 4,300 | 4,190 | 4,270 | 1,014,300 |
| 2019/01/16 | 4,265 | 4,275 | 4,145 | 4,230 | 1,101,200 |
| 2019/01/15 | 4,220 | 4,390 | 4,205 | 4,260 | 1,454,900 |
| 2019/01/11 | 4,205 | 4,330 | 4,190 | 4,225 | 1,090,400 |
| 2019/01/10 | 4,280 | 4,335 | 4,165 | 4,175 | 916,200 |
| 2019/01/09 | 4,380 | 4,450 | 4,330 | 4,345 | 1,298,200 |
| 2019/01/08 | 4,290 | 4,330 | 4,205 | 4,240 | 1,076,500 |
| 2019/01/07 | 4,270 | 4,410 | 4,225 | 4,245 | 1,528,500 |
| 2019/01/04 | 4,070 | 4,155 | 4,005 | 4,105 | 1,419,700 |