リンナイ(5947)の株価時系列情報
リンナイ(5947)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 | 5,840 | 5,860 | 5,780 | 5,850 | 150,100 |
| 2012/12/27 | 5,840 | 5,860 | 5,790 | 5,810 | 175,000 |
| 2012/12/26 | 5,850 | 5,870 | 5,790 | 5,840 | 203,500 |
| 2012/12/25 | 5,880 | 5,890 | 5,800 | 5,800 | 50,700 |
| 2012/12/21 | 5,910 | 5,940 | 5,790 | 5,840 | 203,900 |
| 2012/12/20 | 5,910 | 5,960 | 5,810 | 5,830 | 248,300 |
| 2012/12/19 | 5,850 | 5,880 | 5,780 | 5,880 | 156,600 |
| 2012/12/18 | 5,800 | 5,880 | 5,790 | 5,830 | 149,700 |
| 2012/12/17 | 5,830 | 5,830 | 5,760 | 5,780 | 161,000 |
| 2012/12/14 | 5,800 | 5,830 | 5,800 | 5,820 | 234,400 |
| 2012/12/13 | 5,820 | 5,830 | 5,780 | 5,800 | 155,500 |
| 2012/12/12 | 5,830 | 5,840 | 5,750 | 5,770 | 166,600 |
| 2012/12/11 | 5,790 | 5,810 | 5,710 | 5,750 | 137,900 |
| 2012/12/10 | 5,850 | 5,850 | 5,790 | 5,830 | 91,900 |
| 2012/12/07 | 5,820 | 5,840 | 5,810 | 5,830 | 85,700 |
| 2012/12/06 | 5,800 | 5,820 | 5,770 | 5,800 | 164,300 |
| 2012/12/05 | 5,680 | 5,770 | 5,660 | 5,720 | 143,100 |
| 2012/12/04 | 5,710 | 5,750 | 5,680 | 5,690 | 137,000 |
| 2012/12/03 | 5,840 | 5,850 | 5,720 | 5,730 | 83,300 |
| 2012/11/30 | 5,690 | 5,760 | 5,660 | 5,740 | 168,700 |
| 2012/11/29 | 5,690 | 5,730 | 5,670 | 5,680 | 145,300 |
| 2012/11/28 | 5,690 | 5,700 | 5,660 | 5,690 | 79,800 |
| 2012/11/27 | 5,690 | 5,720 | 5,640 | 5,690 | 127,500 |
| 2012/11/26 | 5,640 | 5,670 | 5,600 | 5,650 | 214,200 |
| 2012/11/22 | 5,780 | 5,810 | 5,630 | 5,640 | 131,900 |
| 2012/11/21 | 5,690 | 5,720 | 5,640 | 5,680 | 130,800 |
| 2012/11/20 | 5,690 | 5,730 | 5,620 | 5,650 | 95,100 |
| 2012/11/19 | 5,590 | 5,650 | 5,570 | 5,580 | 187,400 |
| 2012/11/16 | 5,770 | 5,780 | 5,600 | 5,630 | 363,000 |
| 2012/11/15 | 5,750 | 5,800 | 5,680 | 5,770 | 345,500 |
| 2012/11/14 | 5,560 | 5,700 | 5,530 | 5,660 | 420,400 |
| 2012/11/13 | 5,500 | 5,510 | 5,420 | 5,440 | 150,200 |
| 2012/11/12 | 5,380 | 5,540 | 5,370 | 5,530 | 291,100 |
| 2012/11/09 | 5,210 | 5,350 | 5,210 | 5,340 | 309,700 |
| 2012/11/08 | 5,130 | 5,230 | 5,100 | 5,210 | 234,300 |
| 2012/11/07 | 5,240 | 5,280 | 5,140 | 5,180 | 321,300 |
| 2012/11/06 | 5,230 | 5,240 | 5,080 | 5,220 | 422,200 |
| 2012/11/05 | 5,380 | 5,410 | 5,290 | 5,320 | 199,100 |
| 2012/11/02 | 5,410 | 5,450 | 5,380 | 5,410 | 182,000 |
| 2012/11/01 | 5,470 | 5,480 | 5,390 | 5,400 | 143,400 |
| 2012/10/31 | 5,420 | 5,450 | 5,400 | 5,450 | 186,700 |
| 2012/10/30 | 5,460 | 5,550 | 5,420 | 5,420 | 149,200 |
| 2012/10/29 | 5,470 | 5,520 | 5,460 | 5,470 | 117,700 |
| 2012/10/26 | 5,490 | 5,500 | 5,440 | 5,470 | 156,400 |
| 2012/10/25 | 5,440 | 5,500 | 5,430 | 5,490 | 94,400 |
| 2012/10/24 | 5,470 | 5,520 | 5,440 | 5,460 | 165,300 |
| 2012/10/23 | 5,440 | 5,470 | 5,400 | 5,450 | 113,900 |
| 2012/10/22 | 5,390 | 5,470 | 5,350 | 5,440 | 322,900 |
| 2012/10/19 | 5,600 | 5,610 | 5,420 | 5,450 | 333,900 |
| 2012/10/18 | 5,600 | 5,670 | 5,590 | 5,640 | 183,500 |
| 2012/10/17 | 5,580 | 5,640 | 5,510 | 5,580 | 268,800 |
| 2012/10/16 | 5,520 | 5,560 | 5,490 | 5,510 | 191,600 |
| 2012/10/15 | 5,510 | 5,570 | 5,490 | 5,500 | 168,400 |
| 2012/10/12 | 5,500 | 5,550 | 5,490 | 5,530 | 88,000 |
| 2012/10/11 | 5,480 | 5,580 | 5,480 | 5,510 | 164,300 |
| 2012/10/10 | 5,500 | 5,570 | 5,500 | 5,550 | 158,600 |
| 2012/10/09 | 5,560 | 5,650 | 5,560 | 5,600 | 125,300 |
| 2012/10/05 | 5,600 | 5,650 | 5,540 | 5,580 | 230,700 |
| 2012/10/04 | 5,600 | 5,650 | 5,570 | 5,580 | 229,600 |
| 2012/10/03 | 5,660 | 5,670 | 5,540 | 5,560 | 205,900 |
| 2012/10/02 | 5,820 | 5,830 | 5,670 | 5,670 | 151,900 |
| 2012/10/01 | 5,820 | 5,830 | 5,730 | 5,760 | 173,100 |
| 2012/09/28 | 5,970 | 5,970 | 5,750 | 5,820 | 274,100 |
| 2012/09/27 | 5,890 | 6,000 | 5,790 | 5,970 | 243,100 |
| 2012/09/26 | 5,900 | 5,950 | 5,820 | 5,930 | 220,600 |
| 2012/09/25 | 5,700 | 5,940 | 5,680 | 5,930 | 256,700 |
| 2012/09/24 | 5,680 | 5,740 | 5,650 | 5,730 | 154,300 |
| 2012/09/21 | 5,570 | 5,720 | 5,570 | 5,690 | 141,400 |
| 2012/09/20 | 5,560 | 5,640 | 5,520 | 5,570 | 136,000 |
| 2012/09/19 | 5,610 | 5,640 | 5,550 | 5,600 | 145,400 |
| 2012/09/18 | 5,580 | 5,660 | 5,550 | 5,590 | 90,500 |
| 2012/09/14 | 5,680 | 5,700 | 5,610 | 5,620 | 84,000 |
| 2012/09/13 | 5,600 | 5,650 | 5,570 | 5,650 | 70,700 |
| 2012/09/12 | 5,520 | 5,650 | 5,520 | 5,610 | 90,600 |
| 2012/09/11 | 5,500 | 5,530 | 5,460 | 5,510 | 75,300 |
| 2012/09/10 | 5,530 | 5,560 | 5,490 | 5,560 | 78,000 |
| 2012/09/07 | 5,560 | 5,570 | 5,500 | 5,550 | 137,200 |
| 2012/09/06 | 5,470 | 5,490 | 5,430 | 5,460 | 95,100 |
| 2012/09/05 | 5,540 | 5,550 | 5,480 | 5,520 | 133,100 |
| 2012/09/04 | 5,610 | 5,610 | 5,470 | 5,550 | 161,200 |
| 2012/09/03 | 5,690 | 5,690 | 5,600 | 5,620 | 157,800 |
| 2012/08/31 | 5,700 | 5,710 | 5,630 | 5,700 | 170,200 |
| 2012/08/30 | 5,560 | 5,740 | 5,540 | 5,720 | 242,300 |
| 2012/08/29 | 5,520 | 5,520 | 5,450 | 5,510 | 80,500 |
| 2012/08/28 | 5,560 | 5,610 | 5,460 | 5,470 | 124,400 |
| 2012/08/27 | 5,520 | 5,580 | 5,500 | 5,550 | 90,300 |
| 2012/08/24 | 5,600 | 5,650 | 5,550 | 5,570 | 154,300 |
| 2012/08/23 | 5,510 | 5,660 | 5,500 | 5,660 | 180,400 |
| 2012/08/22 | 5,390 | 5,520 | 5,360 | 5,520 | 137,200 |
| 2012/08/21 | 5,460 | 5,480 | 5,400 | 5,410 | 62,800 |
| 2012/08/20 | 5,430 | 5,450 | 5,390 | 5,420 | 48,700 |
| 2012/08/17 | 5,470 | 5,470 | 5,370 | 5,430 | 107,900 |
| 2012/08/16 | 5,280 | 5,380 | 5,280 | 5,380 | 117,100 |
| 2012/08/15 | 5,300 | 5,300 | 5,200 | 5,230 | 76,400 |
| 2012/08/14 | 5,200 | 5,290 | 5,180 | 5,260 | 131,900 |
| 2012/08/13 | 5,270 | 5,280 | 5,200 | 5,220 | 81,100 |
| 2012/08/10 | 5,290 | 5,310 | 5,260 | 5,290 | 69,300 |
| 2012/08/09 | 5,350 | 5,360 | 5,250 | 5,290 | 143,200 |
| 2012/08/08 | 5,330 | 5,380 | 5,280 | 5,320 | 234,300 |
| 2012/08/07 | 5,180 | 5,240 | 5,150 | 5,230 | 215,100 |
| 2012/08/06 | 5,040 | 5,180 | 4,995 | 5,170 | 236,800 |
| 2012/08/03 | 5,000 | 5,070 | 4,960 | 5,030 | 170,800 |
| 2012/08/02 | 5,060 | 5,120 | 5,050 | 5,100 | 97,000 |
| 2012/08/01 | 5,100 | 5,110 | 5,000 | 5,040 | 129,000 |
| 2012/07/31 | 5,110 | 5,170 | 5,060 | 5,060 | 101,900 |
| 2012/07/30 | 5,050 | 5,090 | 5,040 | 5,080 | 77,600 |
| 2012/07/27 | 5,140 | 5,170 | 4,995 | 5,030 | 145,500 |
| 2012/07/26 | 5,090 | 5,130 | 5,060 | 5,100 | 130,300 |
| 2012/07/25 | 5,010 | 5,110 | 5,010 | 5,080 | 152,500 |
| 2012/07/24 | 5,030 | 5,100 | 5,020 | 5,070 | 124,400 |
| 2012/07/23 | 5,040 | 5,100 | 5,010 | 5,040 | 93,400 |
| 2012/07/20 | 5,140 | 5,140 | 5,070 | 5,090 | 139,300 |
| 2012/07/19 | 5,180 | 5,230 | 5,150 | 5,170 | 157,600 |
| 2012/07/18 | 5,140 | 5,170 | 5,100 | 5,140 | 103,200 |
| 2012/07/17 | 5,130 | 5,160 | 5,080 | 5,100 | 164,400 |
| 2012/07/13 | 5,140 | 5,190 | 5,110 | 5,150 | 132,400 |
| 2012/07/12 | 5,170 | 5,200 | 5,110 | 5,130 | 172,300 |
| 2012/07/11 | 5,190 | 5,200 | 5,100 | 5,160 | 165,800 |
| 2012/07/10 | 5,240 | 5,270 | 5,170 | 5,210 | 100,400 |
| 2012/07/09 | 5,210 | 5,240 | 5,170 | 5,200 | 132,600 |
| 2012/07/06 | 5,270 | 5,300 | 5,190 | 5,220 | 145,100 |
| 2012/07/05 | 5,300 | 5,350 | 5,250 | 5,270 | 98,500 |
| 2012/07/04 | 5,380 | 5,430 | 5,320 | 5,330 | 114,700 |
| 2012/07/03 | 5,420 | 5,440 | 5,360 | 5,380 | 83,100 |
| 2012/07/02 | 5,520 | 5,560 | 5,370 | 5,390 | 144,500 |
| 2012/06/29 | 5,420 | 5,540 | 5,390 | 5,480 | 181,300 |
| 2012/06/28 | 5,300 | 5,430 | 5,300 | 5,410 | 117,700 |
| 2012/06/27 | 5,140 | 5,300 | 5,130 | 5,290 | 192,100 |
| 2012/06/26 | 5,100 | 5,190 | 5,070 | 5,110 | 186,900 |
| 2012/06/25 | 5,160 | 5,170 | 5,090 | 5,100 | 134,000 |
| 2012/06/22 | 5,200 | 5,250 | 5,180 | 5,180 | 109,600 |
| 2012/06/21 | 5,210 | 5,250 | 5,170 | 5,250 | 98,900 |
| 2012/06/20 | 5,120 | 5,170 | 5,040 | 5,170 | 67,300 |
| 2012/06/19 | 5,090 | 5,130 | 5,040 | 5,060 | 116,600 |
| 2012/06/18 | 5,120 | 5,190 | 5,030 | 5,070 | 144,000 |
| 2012/06/15 | 5,130 | 5,220 | 5,070 | 5,070 | 196,700 |
| 2012/06/14 | 4,975 | 5,240 | 4,975 | 5,050 | 219,300 |
| 2012/06/13 | 4,950 | 4,975 | 4,925 | 4,955 | 142,700 |
| 2012/06/12 | 4,965 | 4,965 | 4,890 | 4,960 | 144,700 |
| 2012/06/11 | 5,010 | 5,040 | 4,945 | 4,990 | 157,100 |
| 2012/06/08 | 5,060 | 5,060 | 4,920 | 4,940 | 437,100 |
| 2012/06/07 | 4,970 | 5,070 | 4,970 | 5,050 | 208,900 |
| 2012/06/06 | 5,040 | 5,040 | 4,965 | 4,995 | 161,900 |
| 2012/06/05 | 4,880 | 4,980 | 4,860 | 4,970 | 171,700 |
| 2012/06/04 | 4,860 | 4,890 | 4,825 | 4,890 | 173,500 |
| 2012/06/01 | 5,030 | 5,030 | 4,910 | 4,930 | 191,400 |
| 2012/05/31 | 4,930 | 5,090 | 4,920 | 5,070 | 208,700 |
| 2012/05/30 | 4,940 | 5,020 | 4,940 | 4,980 | 143,900 |
| 2012/05/29 | 4,910 | 5,040 | 4,910 | 4,995 | 359,300 |
| 2012/05/28 | 5,110 | 5,110 | 5,010 | 5,060 | 166,100 |
| 2012/05/25 | 5,060 | 5,120 | 5,050 | 5,110 | 219,800 |
| 2012/05/24 | 5,100 | 5,180 | 5,000 | 5,060 | 202,700 |
| 2012/05/23 | 5,140 | 5,140 | 5,050 | 5,120 | 199,200 |
| 2012/05/22 | 5,130 | 5,200 | 5,100 | 5,170 | 261,800 |
| 2012/05/21 | 5,210 | 5,300 | 5,180 | 5,210 | 150,700 |
| 2012/05/18 | 5,280 | 5,340 | 5,210 | 5,250 | 302,700 |
| 2012/05/17 | 5,400 | 5,460 | 5,280 | 5,350 | 294,100 |
| 2012/05/16 | 5,490 | 5,510 | 5,400 | 5,440 | 160,700 |
| 2012/05/15 | 5,570 | 5,570 | 5,460 | 5,500 | 168,800 |
| 2012/05/14 | 5,710 | 5,710 | 5,600 | 5,630 | 133,500 |
| 2012/05/11 | 5,600 | 5,760 | 5,530 | 5,620 | 255,500 |
| 2012/05/10 | 5,670 | 5,670 | 5,590 | 5,600 | 126,100 |
| 2012/05/09 | 5,700 | 5,740 | 5,620 | 5,620 | 112,900 |
| 2012/05/08 | 5,770 | 5,810 | 5,740 | 5,770 | 101,300 |
| 2012/05/07 | 5,620 | 5,820 | 5,620 | 5,770 | 163,300 |
| 2012/05/02 | 5,830 | 5,830 | 5,740 | 5,800 | 105,400 |
| 2012/05/01 | 5,850 | 5,890 | 5,770 | 5,810 | 154,700 |
| 2012/04/27 | 5,830 | 5,960 | 5,810 | 5,850 | 198,900 |
| 2012/04/26 | 5,780 | 5,820 | 5,750 | 5,790 | 63,300 |
| 2012/04/25 | 5,720 | 5,810 | 5,710 | 5,790 | 82,400 |
| 2012/04/24 | 5,710 | 5,720 | 5,650 | 5,700 | 94,500 |
| 2012/04/23 | 5,740 | 5,800 | 5,730 | 5,760 | 49,600 |
| 2012/04/20 | 5,710 | 5,770 | 5,700 | 5,750 | 66,200 |
| 2012/04/19 | 5,810 | 5,810 | 5,730 | 5,740 | 90,500 |
| 2012/04/18 | 5,860 | 5,860 | 5,800 | 5,820 | 89,100 |
| 2012/04/17 | 5,740 | 5,790 | 5,690 | 5,770 | 128,800 |
| 2012/04/16 | 5,700 | 5,830 | 5,670 | 5,800 | 85,000 |
| 2012/04/13 | 5,750 | 5,770 | 5,690 | 5,740 | 122,400 |
| 2012/04/12 | 5,800 | 5,800 | 5,730 | 5,740 | 101,300 |
| 2012/04/11 | 5,720 | 5,820 | 5,690 | 5,790 | 139,600 |
| 2012/04/10 | 5,830 | 5,830 | 5,740 | 5,780 | 133,400 |
| 2012/04/09 | 5,850 | 5,900 | 5,810 | 5,830 | 121,500 |
| 2012/04/06 | 5,980 | 5,990 | 5,870 | 5,900 | 170,100 |
| 2012/04/05 | 5,940 | 6,000 | 5,940 | 5,970 | 175,400 |
| 2012/04/04 | 5,990 | 6,010 | 5,930 | 5,940 | 192,600 |
| 2012/04/03 | 5,990 | 6,050 | 5,940 | 6,020 | 115,500 |
| 2012/04/02 | 6,050 | 6,060 | 5,950 | 6,030 | 209,900 |
| 2012/03/30 | 5,980 | 6,010 | 5,950 | 5,960 | 129,700 |
| 2012/03/29 | 5,910 | 5,980 | 5,900 | 5,970 | 76,800 |
| 2012/03/28 | 5,970 | 5,970 | 5,870 | 5,930 | 82,900 |
| 2012/03/27 | 5,970 | 6,010 | 5,910 | 5,970 | 131,600 |
| 2012/03/26 | 5,910 | 5,930 | 5,870 | 5,880 | 65,300 |
| 2012/03/23 | 5,840 | 5,920 | 5,830 | 5,900 | 128,200 |
| 2012/03/22 | 5,800 | 5,900 | 5,800 | 5,870 | 116,800 |
| 2012/03/21 | 5,850 | 5,980 | 5,820 | 5,840 | 131,700 |
| 2012/03/19 | 5,860 | 5,860 | 5,780 | 5,850 | 128,000 |
| 2012/03/16 | 5,920 | 5,930 | 5,810 | 5,830 | 251,800 |
| 2012/03/15 | 5,930 | 5,970 | 5,910 | 5,920 | 98,100 |
| 2012/03/14 | 5,910 | 6,000 | 5,910 | 5,930 | 116,500 |
| 2012/03/13 | 6,000 | 6,010 | 5,900 | 5,900 | 186,800 |
| 2012/03/12 | 6,040 | 6,060 | 5,970 | 6,000 | 136,700 |
| 2012/03/09 | 6,100 | 6,100 | 6,010 | 6,050 | 226,300 |
| 2012/03/08 | 6,070 | 6,070 | 5,960 | 6,000 | 108,900 |
| 2012/03/07 | 5,920 | 6,030 | 5,920 | 5,990 | 238,700 |
| 2012/03/06 | 5,870 | 5,950 | 5,850 | 5,940 | 140,200 |
| 2012/03/05 | 5,810 | 5,880 | 5,760 | 5,860 | 141,000 |
| 2012/03/02 | 5,970 | 5,970 | 5,790 | 5,800 | 238,000 |
| 2012/03/01 | 5,960 | 5,990 | 5,870 | 5,920 | 205,400 |
| 2012/02/29 | 5,930 | 5,990 | 5,880 | 5,900 | 279,800 |
| 2012/02/28 | 5,750 | 5,880 | 5,730 | 5,860 | 182,700 |
| 2012/02/27 | 5,860 | 5,870 | 5,760 | 5,800 | 198,100 |
| 2012/02/24 | 5,920 | 5,920 | 5,780 | 5,810 | 201,700 |
| 2012/02/23 | 5,830 | 5,850 | 5,760 | 5,840 | 174,300 |
| 2012/02/22 | 5,750 | 5,870 | 5,750 | 5,840 | 290,100 |
| 2012/02/21 | 5,570 | 5,740 | 5,570 | 5,720 | 162,100 |
| 2012/02/20 | 5,660 | 5,680 | 5,580 | 5,620 | 148,700 |
| 2012/02/17 | 5,590 | 5,650 | 5,550 | 5,590 | 211,200 |
| 2012/02/16 | 5,540 | 5,570 | 5,460 | 5,530 | 285,400 |
| 2012/02/15 | 5,650 | 5,680 | 5,590 | 5,610 | 158,900 |
| 2012/02/14 | 5,680 | 5,690 | 5,610 | 5,660 | 167,000 |
| 2012/02/13 | 5,650 | 5,730 | 5,620 | 5,700 | 190,900 |
| 2012/02/10 | 5,600 | 5,710 | 5,550 | 5,640 | 256,900 |
| 2012/02/09 | 5,560 | 5,570 | 5,500 | 5,550 | 320,900 |
| 2012/02/08 | 5,350 | 5,620 | 5,310 | 5,530 | 556,500 |
| 2012/02/07 | 5,290 | 5,380 | 5,100 | 5,220 | 399,200 |
| 2012/02/06 | 5,320 | 5,330 | 5,250 | 5,280 | 263,200 |
| 2012/02/03 | 5,270 | 5,310 | 5,230 | 5,260 | 279,200 |
| 2012/02/02 | 5,360 | 5,410 | 5,290 | 5,320 | 114,000 |
| 2012/02/01 | 5,330 | 5,360 | 5,310 | 5,360 | 141,600 |
| 2012/01/31 | 5,280 | 5,340 | 5,270 | 5,290 | 175,800 |
| 2012/01/30 | 5,320 | 5,370 | 5,280 | 5,290 | 160,900 |
| 2012/01/27 | 5,340 | 5,380 | 5,310 | 5,320 | 78,200 |
| 2012/01/26 | 5,370 | 5,410 | 5,330 | 5,390 | 153,700 |
| 2012/01/25 | 5,370 | 5,370 | 5,300 | 5,340 | 92,300 |
| 2012/01/24 | 5,280 | 5,310 | 5,240 | 5,310 | 172,400 |
| 2012/01/23 | 5,290 | 5,320 | 5,200 | 5,230 | 176,500 |
| 2012/01/20 | 5,420 | 5,440 | 5,310 | 5,340 | 234,800 |
| 2012/01/19 | 5,510 | 5,520 | 5,390 | 5,410 | 163,500 |
| 2012/01/18 | 5,400 | 5,530 | 5,390 | 5,480 | 193,700 |
| 2012/01/17 | 5,340 | 5,380 | 5,330 | 5,370 | 118,500 |
| 2012/01/16 | 5,320 | 5,350 | 5,240 | 5,330 | 116,200 |
| 2012/01/13 | 5,340 | 5,370 | 5,300 | 5,330 | 164,800 |
| 2012/01/12 | 5,430 | 5,440 | 5,310 | 5,340 | 191,200 |
| 2012/01/11 | 5,500 | 5,530 | 5,430 | 5,480 | 154,700 |
| 2012/01/10 | 5,490 | 5,530 | 5,460 | 5,510 | 84,500 |
| 2012/01/06 | 5,470 | 5,470 | 5,400 | 5,460 | 120,000 |
| 2012/01/05 | 5,520 | 5,520 | 5,450 | 5,450 | 73,200 |
| 2012/01/04 | 5,560 | 5,570 | 5,510 | 5,540 | 178,000 |