オハラ(5218)の株価時系列情報
オハラ(5218)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 | 5,500 | 5,550 | 5,460 | 5,510 | 26,300 |
| 2006/12/28 | 5,550 | 5,560 | 5,480 | 5,500 | 49,500 |
| 2006/12/27 | 5,580 | 5,670 | 5,540 | 5,550 | 28,000 |
| 2006/12/26 | 5,600 | 5,620 | 5,490 | 5,590 | 70,700 |
| 2006/12/25 | 5,750 | 5,770 | 5,630 | 5,640 | 41,200 |
| 2006/12/22 | 5,680 | 5,780 | 5,670 | 5,730 | 100,800 |
| 2006/12/21 | 5,850 | 5,970 | 5,850 | 5,960 | 92,700 |
| 2006/12/20 | 5,800 | 5,830 | 5,720 | 5,750 | 45,200 |
| 2006/12/19 | 5,840 | 5,870 | 5,750 | 5,770 | 51,800 |
| 2006/12/18 | 5,980 | 5,980 | 5,770 | 5,800 | 72,500 |
| 2006/12/15 | 5,930 | 5,980 | 5,920 | 5,950 | 39,500 |
| 2006/12/14 | 5,870 | 5,940 | 5,860 | 5,920 | 35,900 |
| 2006/12/13 | 5,860 | 5,950 | 5,810 | 5,940 | 30,800 |
| 2006/12/12 | 5,900 | 5,900 | 5,740 | 5,810 | 60,200 |
| 2006/12/11 | 5,920 | 6,000 | 5,820 | 5,910 | 34,000 |
| 2006/12/08 | 5,840 | 5,900 | 5,830 | 5,860 | 27,600 |
| 2006/12/07 | 5,790 | 5,830 | 5,750 | 5,830 | 27,300 |
| 2006/12/06 | 5,980 | 5,980 | 5,800 | 5,880 | 18,900 |
| 2006/12/05 | 5,940 | 5,960 | 5,860 | 5,920 | 16,300 |
| 2006/12/04 | 5,910 | 5,950 | 5,860 | 5,940 | 44,000 |
| 2006/12/01 | 6,010 | 6,040 | 5,970 | 6,000 | 21,600 |
| 2006/11/30 | 6,050 | 6,050 | 5,850 | 5,940 | 43,500 |
| 2006/11/29 | 5,760 | 5,970 | 5,640 | 5,960 | 52,900 |
| 2006/11/28 | 5,790 | 5,940 | 5,720 | 5,780 | 28,300 |
| 2006/11/27 | 5,480 | 5,840 | 5,450 | 5,830 | 48,500 |
| 2006/11/24 | 5,730 | 5,730 | 5,560 | 5,590 | 56,300 |
| 2006/11/22 | 5,780 | 5,800 | 5,650 | 5,690 | 52,100 |
| 2006/11/21 | 5,640 | 5,830 | 5,640 | 5,720 | 29,900 |
| 2006/11/20 | 5,950 | 5,960 | 5,700 | 5,740 | 36,300 |
| 2006/11/17 | 5,990 | 6,050 | 5,950 | 5,960 | 32,200 |
| 2006/11/16 | 6,190 | 6,220 | 6,050 | 6,050 | 34,800 |
| 2006/11/15 | 6,200 | 6,260 | 6,130 | 6,250 | 15,700 |
| 2006/11/14 | 6,090 | 6,200 | 6,000 | 6,170 | 28,900 |
| 2006/11/13 | 6,200 | 6,280 | 5,980 | 5,990 | 41,500 |
| 2006/11/10 | 5,910 | 6,270 | 5,910 | 6,200 | 49,600 |
| 2006/11/09 | 5,940 | 6,040 | 5,930 | 5,960 | 18,600 |
| 2006/11/08 | 6,060 | 6,070 | 5,940 | 5,940 | 27,000 |
| 2006/11/07 | 6,090 | 6,090 | 6,010 | 6,050 | 22,800 |
| 2006/11/06 | 5,930 | 6,040 | 5,900 | 6,000 | 24,700 |
| 2006/11/02 | 6,000 | 6,060 | 5,860 | 5,920 | 40,400 |
| 2006/11/01 | 5,910 | 6,100 | 5,850 | 6,050 | 26,600 |
| 2006/10/31 | 5,930 | 5,960 | 5,850 | 5,900 | 24,900 |
| 2006/10/30 | 6,000 | 6,070 | 5,920 | 5,950 | 32,800 |
| 2006/10/27 | 6,080 | 6,150 | 5,970 | 6,050 | 121,200 |
| 2006/10/26 | 6,140 | 6,250 | 6,110 | 6,150 | 28,300 |
| 2006/10/25 | 6,270 | 6,400 | 6,250 | 6,270 | 21,100 |
| 2006/10/24 | 6,330 | 6,400 | 6,320 | 6,370 | 21,700 |
| 2006/10/23 | 6,390 | 6,410 | 6,300 | 6,380 | 12,800 |
| 2006/10/20 | 6,300 | 6,380 | 6,290 | 6,380 | 35,900 |
| 2006/10/19 | 6,500 | 6,500 | 6,380 | 6,400 | 32,700 |
| 2006/10/18 | 6,560 | 6,560 | 6,330 | 6,480 | 36,400 |
| 2006/10/17 | 6,550 | 6,590 | 6,490 | 6,560 | 30,500 |
| 2006/10/16 | 6,400 | 6,550 | 6,370 | 6,550 | 56,200 |
| 2006/10/13 | 6,410 | 6,430 | 6,300 | 6,400 | 98,700 |
| 2006/10/12 | 5,890 | 6,040 | 5,770 | 6,000 | 86,300 |
| 2006/10/11 | 6,130 | 6,160 | 6,010 | 6,020 | 67,800 |
| 2006/10/10 | 6,160 | 6,240 | 5,990 | 6,030 | 68,100 |
| 2006/10/06 | 6,400 | 6,410 | 6,220 | 6,310 | 31,000 |
| 2006/10/05 | 6,300 | 6,540 | 6,300 | 6,410 | 83,200 |
| 2006/10/04 | 6,420 | 6,470 | 6,210 | 6,220 | 35,500 |
| 2006/10/03 | 6,510 | 6,540 | 6,470 | 6,480 | 20,800 |
| 2006/10/02 | 6,520 | 6,650 | 6,520 | 6,560 | 36,100 |
| 2006/09/29 | 6,540 | 6,660 | 6,540 | 6,590 | 58,300 |
| 2006/09/28 | 6,560 | 6,630 | 6,520 | 6,540 | 73,300 |
| 2006/09/27 | 6,650 | 6,690 | 6,640 | 6,660 | 59,100 |
| 2006/09/26 | 6,750 | 6,750 | 6,660 | 6,700 | 24,800 |
| 2006/09/25 | 6,630 | 6,750 | 6,630 | 6,750 | 53,100 |
| 2006/09/22 | 6,680 | 6,780 | 6,670 | 6,750 | 100,200 |
| 2006/09/21 | 6,600 | 6,800 | 6,590 | 6,780 | 139,800 |
| 2006/09/20 | 6,500 | 6,500 | 6,450 | 6,470 | 92,500 |
| 2006/09/19 | 6,700 | 6,720 | 6,510 | 6,550 | 77,500 |
| 2006/09/15 | 6,430 | 6,660 | 6,370 | 6,610 | 173,700 |
| 2006/09/14 | 6,260 | 6,370 | 6,250 | 6,280 | 121,600 |
| 2006/09/13 | 6,030 | 6,090 | 6,000 | 6,060 | 32,900 |
| 2006/09/12 | 6,110 | 6,110 | 5,870 | 5,900 | 42,800 |
| 2006/09/11 | 6,060 | 6,220 | 6,060 | 6,140 | 70,500 |
| 2006/09/08 | 6,030 | 6,240 | 5,990 | 6,160 | 222,300 |
| 2006/09/07 | 5,870 | 5,990 | 5,800 | 5,930 | 36,700 |
| 2006/09/06 | 6,000 | 6,000 | 5,820 | 5,890 | 17,900 |
| 2006/09/05 | 6,000 | 6,050 | 5,960 | 5,970 | 43,000 |
| 2006/09/04 | 5,890 | 6,080 | 5,880 | 6,010 | 47,800 |
| 2006/09/01 | 5,790 | 5,920 | 5,770 | 5,880 | 37,900 |
| 2006/08/31 | 5,800 | 5,810 | 5,740 | 5,780 | 17,800 |
| 2006/08/30 | 5,780 | 5,840 | 5,750 | 5,800 | 24,300 |
| 2006/08/29 | 5,800 | 5,860 | 5,700 | 5,780 | 27,500 |
| 2006/08/28 | 5,860 | 5,860 | 5,780 | 5,800 | 34,700 |
| 2006/08/25 | 5,800 | 5,910 | 5,800 | 5,880 | 47,600 |
| 2006/08/24 | 5,620 | 5,830 | 5,600 | 5,800 | 42,100 |
| 2006/08/23 | 5,560 | 5,630 | 5,500 | 5,630 | 23,200 |
| 2006/08/22 | 5,680 | 5,680 | 5,530 | 5,570 | 18,800 |
| 2006/08/21 | 5,670 | 5,700 | 5,540 | 5,580 | 18,000 |
| 2006/08/18 | 5,560 | 5,730 | 5,550 | 5,640 | 63,700 |
| 2006/08/17 | 5,630 | 5,680 | 5,460 | 5,460 | 32,000 |
| 2006/08/16 | 5,560 | 5,660 | 5,550 | 5,660 | 38,600 |
| 2006/08/15 | 5,520 | 5,520 | 5,400 | 5,500 | 16,500 |
| 2006/08/14 | 5,420 | 5,520 | 5,420 | 5,520 | 9,300 |
| 2006/08/11 | 5,400 | 5,410 | 5,340 | 5,400 | 11,200 |
| 2006/08/10 | 5,350 | 5,410 | 5,320 | 5,400 | 10,300 |
| 2006/08/09 | 5,320 | 5,380 | 5,230 | 5,310 | 7,400 |
| 2006/08/08 | 5,250 | 5,330 | 5,240 | 5,300 | 16,600 |
| 2006/08/07 | 5,490 | 5,490 | 5,230 | 5,230 | 24,900 |
| 2006/08/04 | 5,400 | 5,490 | 5,390 | 5,490 | 28,800 |
| 2006/08/03 | 5,550 | 5,580 | 5,440 | 5,500 | 12,200 |
| 2006/08/02 | 5,480 | 5,530 | 5,430 | 5,530 | 4,600 |
| 2006/08/01 | 5,490 | 5,520 | 5,450 | 5,520 | 13,700 |
| 2006/07/31 | 5,450 | 5,540 | 5,430 | 5,490 | 23,100 |
| 2006/07/28 | 5,480 | 5,500 | 5,420 | 5,440 | 23,800 |
| 2006/07/27 | 5,400 | 5,490 | 5,310 | 5,480 | 22,600 |
| 2006/07/26 | 5,520 | 5,540 | 5,270 | 5,340 | 26,000 |
| 2006/07/25 | 5,520 | 5,540 | 5,450 | 5,520 | 9,800 |
| 2006/07/24 | 5,360 | 5,460 | 5,250 | 5,430 | 16,200 |
| 2006/07/21 | 5,500 | 5,570 | 5,250 | 5,360 | 17,900 |
| 2006/07/20 | 5,580 | 5,590 | 5,490 | 5,570 | 29,300 |
| 2006/07/19 | 5,510 | 5,510 | 5,250 | 5,280 | 14,900 |
| 2006/07/18 | 5,540 | 5,580 | 5,210 | 5,210 | 36,600 |
| 2006/07/14 | 5,590 | 5,610 | 5,530 | 5,570 | 14,300 |
| 2006/07/13 | 5,530 | 5,610 | 5,460 | 5,580 | 10,200 |
| 2006/07/12 | 5,520 | 5,660 | 5,520 | 5,610 | 18,400 |
| 2006/07/11 | 5,640 | 5,760 | 5,510 | 5,570 | 26,600 |
| 2006/07/10 | 5,460 | 5,780 | 5,460 | 5,780 | 19,800 |
| 2006/07/07 | 5,700 | 5,780 | 5,700 | 5,760 | 15,600 |
| 2006/07/06 | 5,810 | 5,820 | 5,750 | 5,800 | 11,200 |
| 2006/07/05 | 5,840 | 5,850 | 5,780 | 5,810 | 12,200 |
| 2006/07/04 | 5,950 | 5,950 | 5,840 | 5,850 | 15,600 |
| 2006/07/03 | 5,800 | 5,890 | 5,740 | 5,850 | 41,400 |
| 2006/06/30 | 5,900 | 5,970 | 5,870 | 5,910 | 50,800 |
| 2006/06/29 | 5,600 | 5,770 | 5,560 | 5,770 | 37,000 |
| 2006/06/28 | 5,600 | 5,720 | 5,600 | 5,680 | 11,800 |
| 2006/06/27 | 5,700 | 5,720 | 5,620 | 5,700 | 11,600 |
| 2006/06/26 | 5,690 | 5,690 | 5,460 | 5,690 | 39,100 |
| 2006/06/23 | 5,440 | 5,670 | 5,440 | 5,630 | 25,200 |
| 2006/06/22 | 5,500 | 5,590 | 5,420 | 5,560 | 33,300 |
| 2006/06/21 | 5,500 | 5,530 | 5,400 | 5,460 | 27,000 |
| 2006/06/20 | 5,500 | 5,560 | 5,400 | 5,400 | 27,700 |
| 2006/06/19 | 5,470 | 5,610 | 5,400 | 5,530 | 21,600 |
| 2006/06/16 | 5,420 | 5,530 | 5,330 | 5,480 | 66,100 |
| 2006/06/15 | 5,180 | 5,250 | 5,080 | 5,220 | 24,200 |
| 2006/06/14 | 4,970 | 5,150 | 4,940 | 4,970 | 44,900 |
| 2006/06/13 | 5,030 | 5,030 | 4,930 | 4,960 | 23,300 |
| 2006/06/12 | 5,000 | 5,020 | 4,970 | 5,000 | 34,200 |
| 2006/06/09 | 5,000 | 5,000 | 4,920 | 4,980 | 27,400 |
| 2006/06/08 | 5,000 | 5,000 | 4,900 | 4,920 | 31,300 |
| 2006/06/07 | 5,430 | 5,440 | 4,970 | 4,970 | 43,700 |
| 2006/06/06 | 5,480 | 5,480 | 5,380 | 5,430 | 11,900 |
| 2006/06/05 | 5,460 | 5,460 | 5,400 | 5,410 | 13,300 |
| 2006/06/02 | 5,500 | 5,500 | 5,260 | 5,370 | 50,300 |
| 2006/06/01 | 5,390 | 5,540 | 5,390 | 5,490 | 38,700 |
| 2006/05/31 | 5,390 | 5,550 | 5,390 | 5,490 | 15,200 |
| 2006/05/30 | 5,630 | 5,630 | 5,500 | 5,620 | 10,100 |
| 2006/05/29 | 5,630 | 5,630 | 5,580 | 5,620 | 15,400 |
| 2006/05/26 | 5,520 | 5,590 | 5,460 | 5,570 | 12,200 |
| 2006/05/25 | 5,420 | 5,510 | 5,400 | 5,510 | 7,300 |
| 2006/05/24 | 5,410 | 5,560 | 5,360 | 5,440 | 13,200 |
| 2006/05/23 | 5,600 | 5,600 | 5,400 | 5,400 | 17,500 |
| 2006/05/22 | 5,530 | 5,620 | 5,510 | 5,510 | 9,500 |
| 2006/05/19 | 5,440 | 5,530 | 5,430 | 5,530 | 7,500 |
| 2006/05/18 | 5,500 | 5,540 | 5,360 | 5,440 | 12,200 |
| 2006/05/17 | 5,410 | 5,530 | 5,390 | 5,530 | 27,600 |
| 2006/05/16 | 5,600 | 5,620 | 5,390 | 5,390 | 15,000 |
| 2006/05/15 | 5,520 | 5,610 | 5,510 | 5,560 | 12,300 |
| 2006/05/12 | 5,630 | 5,700 | 5,550 | 5,610 | 18,100 |
| 2006/05/11 | 5,700 | 5,720 | 5,680 | 5,690 | 11,500 |
| 2006/05/10 | 5,700 | 5,750 | 5,680 | 5,700 | 26,100 |
| 2006/05/09 | 5,710 | 5,780 | 5,710 | 5,770 | 17,500 |
| 2006/05/08 | 5,860 | 5,880 | 5,790 | 5,800 | 13,100 |
| 2006/05/02 | 5,740 | 5,850 | 5,740 | 5,820 | 15,100 |
| 2006/05/01 | 6,000 | 6,040 | 5,750 | 5,800 | 34,700 |
| 2006/04/28 | 5,950 | 6,000 | 5,780 | 5,860 | 77,300 |
| 2006/04/27 | 6,060 | 6,080 | 5,950 | 5,970 | 69,800 |
| 2006/04/26 | 5,870 | 6,160 | 5,850 | 6,160 | 104,400 |
| 2006/04/25 | 5,610 | 5,840 | 5,610 | 5,820 | 37,100 |
| 2006/04/24 | 5,810 | 5,840 | 5,610 | 5,640 | 50,500 |
| 2006/04/21 | 5,800 | 5,960 | 5,800 | 5,930 | 42,500 |
| 2006/04/20 | 5,930 | 5,950 | 5,800 | 5,850 | 38,800 |
| 2006/04/19 | 5,880 | 6,040 | 5,870 | 5,930 | 56,500 |
| 2006/04/18 | 5,900 | 5,930 | 5,840 | 5,920 | 38,700 |
| 2006/04/17 | 5,960 | 5,990 | 5,810 | 5,810 | 44,700 |
| 2006/04/14 | 5,980 | 5,980 | 5,880 | 5,930 | 46,900 |
| 2006/04/13 | 5,960 | 6,000 | 5,930 | 5,990 | 22,900 |
| 2006/04/12 | 5,840 | 6,040 | 5,840 | 6,000 | 43,200 |
| 2006/04/11 | 6,020 | 6,030 | 5,800 | 5,850 | 52,400 |
| 2006/04/10 | 6,050 | 6,090 | 6,020 | 6,050 | 28,500 |
| 2006/04/07 | 6,030 | 6,170 | 6,020 | 6,110 | 63,400 |
| 2006/04/06 | 6,110 | 6,110 | 6,020 | 6,050 | 57,200 |
| 2006/04/05 | 6,130 | 6,190 | 6,040 | 6,110 | 61,500 |
| 2006/04/04 | 6,270 | 6,270 | 6,120 | 6,160 | 38,000 |
| 2006/04/03 | 6,210 | 6,260 | 6,150 | 6,230 | 77,300 |
| 2006/03/31 | 6,100 | 6,200 | 6,030 | 6,120 | 87,800 |
| 2006/03/30 | 5,810 | 6,100 | 5,800 | 6,090 | 93,400 |
| 2006/03/29 | 5,600 | 5,710 | 5,580 | 5,710 | 23,200 |
| 2006/03/28 | 5,600 | 5,640 | 5,560 | 5,640 | 26,700 |
| 2006/03/27 | 5,570 | 5,570 | 5,450 | 5,560 | 52,200 |
| 2006/03/24 | 5,450 | 5,470 | 5,440 | 5,470 | 7,300 |
| 2006/03/23 | 5,450 | 5,520 | 5,440 | 5,450 | 16,000 |
| 2006/03/22 | 5,430 | 5,460 | 5,420 | 5,430 | 20,700 |
| 2006/03/20 | 5,340 | 5,450 | 5,300 | 5,430 | 56,300 |
| 2006/03/17 | 5,540 | 5,540 | 5,280 | 5,440 | 36,000 |
| 2006/03/16 | 5,400 | 5,500 | 5,380 | 5,450 | 56,700 |
| 2006/03/15 | 5,300 | 5,380 | 5,230 | 5,320 | 19,900 |
| 2006/03/14 | 5,300 | 5,340 | 5,220 | 5,300 | 37,000 |
| 2006/03/13 | 5,300 | 5,360 | 5,250 | 5,350 | 24,500 |
| 2006/03/10 | 5,100 | 5,250 | 5,070 | 5,220 | 50,700 |
| 2006/03/09 | 4,920 | 5,100 | 4,860 | 5,060 | 35,900 |
| 2006/03/08 | 4,850 | 4,860 | 4,790 | 4,820 | 29,700 |
| 2006/03/07 | 4,870 | 4,880 | 4,760 | 4,820 | 69,200 |
| 2006/03/06 | 4,900 | 4,940 | 4,870 | 4,910 | 32,200 |
| 2006/03/03 | 4,950 | 5,000 | 4,910 | 4,950 | 38,000 |
| 2006/03/02 | 5,150 | 5,160 | 4,910 | 4,960 | 128,800 |
| 2006/03/01 | 5,420 | 5,470 | 5,200 | 5,250 | 32,800 |
| 2006/02/28 | 5,460 | 5,570 | 5,450 | 5,490 | 9,200 |
| 2006/02/27 | 5,560 | 5,570 | 5,440 | 5,520 | 17,000 |
| 2006/02/24 | 5,460 | 5,600 | 5,420 | 5,520 | 30,000 |
| 2006/02/23 | 5,240 | 5,750 | 5,240 | 5,710 | 50,000 |
| 2006/02/22 | 5,430 | 5,460 | 5,230 | 5,440 | 11,300 |
| 2006/02/21 | 5,030 | 5,500 | 5,020 | 5,500 | 51,200 |
| 2006/02/20 | 5,110 | 5,130 | 5,030 | 5,030 | 29,400 |
| 2006/02/17 | 5,290 | 5,340 | 5,220 | 5,220 | 15,400 |
| 2006/02/16 | 5,300 | 5,370 | 5,130 | 5,300 | 28,700 |
| 2006/02/15 | 5,200 | 5,350 | 5,130 | 5,350 | 85,100 |
| 2006/02/14 | 4,990 | 5,100 | 4,800 | 4,850 | 122,100 |
| 2006/02/13 | 5,500 | 5,560 | 5,110 | 5,110 | 36,600 |
| 2006/02/10 | 5,610 | 5,620 | 5,520 | 5,590 | 17,000 |
| 2006/02/09 | 5,690 | 5,690 | 5,560 | 5,610 | 16,900 |
| 2006/02/08 | 5,780 | 5,780 | 5,550 | 5,560 | 26,000 |
| 2006/02/07 | 5,690 | 5,830 | 5,660 | 5,790 | 31,700 |
| 2006/02/06 | 5,680 | 5,690 | 5,600 | 5,660 | 25,900 |
| 2006/02/03 | 5,600 | 5,600 | 5,480 | 5,540 | 57,300 |
| 2006/02/02 | 5,810 | 5,810 | 5,610 | 5,620 | 40,400 |
| 2006/02/01 | 5,960 | 5,960 | 5,670 | 5,710 | 60,800 |
| 2006/01/31 | 5,830 | 5,900 | 5,780 | 5,810 | 19,000 |
| 2006/01/30 | 6,100 | 6,130 | 5,850 | 5,870 | 25,000 |
| 2006/01/27 | 5,980 | 6,050 | 5,960 | 6,010 | 21,900 |
| 2006/01/26 | 5,970 | 5,970 | 5,830 | 5,900 | 15,700 |
| 2006/01/25 | 5,780 | 5,800 | 5,730 | 5,770 | 14,300 |
| 2006/01/24 | 5,720 | 5,830 | 5,720 | 5,770 | 24,800 |
| 2006/01/23 | 5,600 | 5,700 | 5,520 | 5,700 | 70,600 |
| 2006/01/20 | 6,050 | 6,050 | 5,800 | 5,900 | 34,600 |
| 2006/01/19 | 5,990 | 6,070 | 5,940 | 5,980 | 52,300 |
| 2006/01/18 | 5,900 | 6,100 | 5,500 | 6,090 | 58,500 |
| 2006/01/17 | 6,080 | 6,200 | 5,900 | 5,900 | 30,200 |
| 2006/01/16 | 6,110 | 6,180 | 6,050 | 6,100 | 50,500 |
| 2006/01/13 | 6,330 | 6,390 | 6,180 | 6,200 | 51,300 |
| 2006/01/12 | 6,200 | 6,500 | 6,140 | 6,380 | 61,400 |
| 2006/01/11 | 6,160 | 6,260 | 6,070 | 6,100 | 40,300 |
| 2006/01/10 | 6,090 | 6,420 | 6,090 | 6,260 | 222,800 |
| 2006/01/06 | 6,080 | 6,150 | 6,010 | 6,040 | 63,100 |
| 2006/01/05 | 6,180 | 6,180 | 6,060 | 6,110 | 64,500 |
| 2006/01/04 | 6,030 | 6,160 | 6,030 | 6,140 | 77,900 |