ＭＳ－Ｊａｐａｎ(6539)の株価時系列情報
ＭＳ－Ｊａｐａｎ(6539)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,140 | 6,220 | 6,110 | 6,150 | 31,400 |
| 2017/12/28 | 6,000 | 6,160 | 5,920 | 6,070 | 58,300 |
| 2017/12/27 | 5,900 | 5,980 | 5,830 | 5,940 | 61,500 |
| 2017/12/26 | 5,710 | 5,940 | 5,670 | 5,890 | 74,300 |
| 2017/12/25 | 5,650 | 5,720 | 5,600 | 5,650 | 54,700 |
| 2017/12/22 | 5,600 | 5,620 | 5,450 | 5,620 | 37,100 |
| 2017/12/21 | 5,370 | 5,600 | 5,320 | 5,570 | 67,800 |
| 2017/12/20 | 5,350 | 5,370 | 5,240 | 5,300 | 29,500 |
| 2017/12/19 | 5,310 | 5,360 | 5,300 | 5,350 | 19,800 |
| 2017/12/18 | 5,250 | 5,360 | 5,230 | 5,310 | 68,000 |
| 2017/12/15 | 5,110 | 5,240 | 5,080 | 5,190 | 49,400 |
| 2017/12/14 | 5,200 | 5,200 | 5,080 | 5,120 | 32,000 |
| 2017/12/13 | 5,060 | 5,200 | 5,060 | 5,150 | 62,900 |
| 2017/12/12 | 5,150 | 5,180 | 4,915 | 5,020 | 113,200 |
| 2017/12/11 | 5,300 | 5,340 | 5,110 | 5,210 | 174,800 |
| 2017/12/08 | 5,640 | 5,660 | 5,420 | 5,520 | 46,300 |
| 2017/12/07 | 5,320 | 5,470 | 5,290 | 5,470 | 39,300 |
| 2017/12/06 | 5,390 | 5,530 | 5,200 | 5,280 | 51,100 |
| 2017/12/05 | 5,470 | 5,590 | 5,280 | 5,410 | 51,600 |
| 2017/12/04 | 5,640 | 5,690 | 5,490 | 5,520 | 71,500 |
| 2017/12/01 | 5,500 | 5,800 | 5,400 | 5,700 | 117,500 |
| 2017/11/30 | 5,150 | 5,630 | 5,060 | 5,560 | 143,100 |
| 2017/11/29 | 5,010 | 5,250 | 4,995 | 5,140 | 40,700 |
| 2017/11/28 | 5,060 | 5,170 | 4,900 | 5,060 | 49,800 |
| 2017/11/27 | 5,110 | 5,290 | 5,000 | 5,020 | 53,600 |
| 2017/11/24 | 5,100 | 5,170 | 5,060 | 5,110 | 24,500 |
| 2017/11/22 | 5,140 | 5,190 | 4,970 | 5,070 | 42,700 |
| 2017/11/21 | 5,150 | 5,240 | 5,100 | 5,140 | 48,800 |
| 2017/11/20 | 5,150 | 5,320 | 5,020 | 5,230 | 127,600 |
| 2017/11/17 | 4,800 | 5,190 | 4,760 | 5,190 | 287,300 |
| 2017/11/16 | 4,675 | 4,980 | 4,675 | 4,845 | 83,500 |
| 2017/11/15 | 4,750 | 4,815 | 4,590 | 4,685 | 49,500 |
| 2017/11/14 | 4,860 | 4,955 | 4,790 | 4,840 | 34,900 |
| 2017/11/13 | 4,830 | 5,090 | 4,815 | 4,910 | 60,900 |
| 2017/11/10 | 4,605 | 4,820 | 4,555 | 4,790 | 52,100 |
| 2017/11/09 | 4,865 | 4,865 | 4,605 | 4,730 | 65,100 |
| 2017/11/08 | 4,905 | 4,935 | 4,825 | 4,870 | 41,000 |
| 2017/11/07 | 4,760 | 4,975 | 4,760 | 4,925 | 95,000 |
| 2017/11/06 | 4,825 | 5,180 | 4,685 | 4,745 | 305,300 |
| 2017/11/02 | 4,580 | 4,890 | 4,500 | 4,855 | 362,600 |
| 2017/11/01 | 4,365 | 4,400 | 4,180 | 4,230 | 95,800 |
| 2017/10/31 | 4,250 | 4,460 | 4,200 | 4,400 | 83,500 |
| 2017/10/30 | 4,175 | 4,300 | 4,165 | 4,250 | 85,800 |
| 2017/10/27 | 4,160 | 4,170 | 4,040 | 4,115 | 21,200 |
| 2017/10/26 | 4,080 | 4,170 | 4,045 | 4,110 | 31,000 |
| 2017/10/25 | 4,180 | 4,180 | 4,005 | 4,030 | 40,000 |
| 2017/10/24 | 4,195 | 4,260 | 4,075 | 4,120 | 85,400 |
| 2017/10/23 | 3,960 | 4,215 | 3,930 | 4,215 | 90,000 |
| 2017/10/20 | 3,900 | 3,940 | 3,880 | 3,920 | 24,100 |
| 2017/10/19 | 3,900 | 3,940 | 3,840 | 3,880 | 45,200 |
| 2017/10/18 | 3,950 | 4,145 | 3,920 | 3,955 | 156,900 |
| 2017/10/17 | 3,835 | 3,870 | 3,820 | 3,820 | 15,100 |
| 2017/10/16 | 3,910 | 3,920 | 3,810 | 3,840 | 20,700 |
| 2017/10/13 | 3,900 | 3,910 | 3,835 | 3,910 | 14,000 |
| 2017/10/12 | 3,925 | 3,955 | 3,880 | 3,910 | 19,500 |
| 2017/10/11 | 3,910 | 3,950 | 3,910 | 3,915 | 15,800 |
| 2017/10/10 | 3,850 | 3,950 | 3,820 | 3,900 | 40,400 |
| 2017/10/06 | 3,780 | 3,795 | 3,720 | 3,790 | 32,600 |
| 2017/10/05 | 3,920 | 3,920 | 3,690 | 3,710 | 70,000 |
| 2017/10/04 | 3,905 | 3,935 | 3,900 | 3,920 | 25,400 |
| 2017/10/03 | 3,970 | 3,970 | 3,880 | 3,900 | 24,500 |
| 2017/10/02 | 3,900 | 3,970 | 3,885 | 3,930 | 26,600 |
| 2017/09/29 | 3,920 | 3,950 | 3,860 | 3,870 | 43,000 |
| 2017/09/28 | 3,820 | 3,930 | 3,790 | 3,880 | 58,800 |
| 2017/09/27 | 3,710 | 3,790 | 3,685 | 3,780 | 34,800 |
| 2017/09/26 | 3,840 | 3,845 | 3,730 | 3,730 | 48,200 |
| 2017/09/25 | 3,780 | 3,860 | 3,775 | 3,810 | 81,400 |
| 2017/09/22 | 3,720 | 3,780 | 3,675 | 3,710 | 36,500 |
| 2017/09/21 | 3,825 | 3,830 | 3,720 | 3,775 | 31,600 |
| 2017/09/20 | 3,800 | 3,870 | 3,735 | 3,810 | 51,300 |
| 2017/09/19 | 3,620 | 3,890 | 3,620 | 3,785 | 169,200 |
| 2017/09/15 | 3,515 | 3,580 | 3,515 | 3,565 | 17,000 |
| 2017/09/14 | 3,550 | 3,565 | 3,520 | 3,535 | 13,400 |
| 2017/09/13 | 3,545 | 3,600 | 3,530 | 3,575 | 16,800 |
| 2017/09/12 | 3,585 | 3,585 | 3,530 | 3,550 | 13,400 |
| 2017/09/11 | 3,480 | 3,550 | 3,455 | 3,535 | 32,400 |
| 2017/09/08 | 3,400 | 3,470 | 3,400 | 3,440 | 24,000 |
| 2017/09/07 | 3,530 | 3,530 | 3,425 | 3,445 | 19,000 |
| 2017/09/06 | 3,380 | 3,515 | 3,375 | 3,475 | 33,100 |
| 2017/09/05 | 3,545 | 3,570 | 3,435 | 3,475 | 47,600 |
| 2017/09/04 | 3,610 | 3,620 | 3,515 | 3,580 | 31,800 |
| 2017/09/01 | 3,595 | 3,650 | 3,560 | 3,615 | 40,900 |
| 2017/08/31 | 3,610 | 3,635 | 3,590 | 3,600 | 25,500 |
| 2017/08/30 | 3,655 | 3,685 | 3,605 | 3,615 | 25,100 |
| 2017/08/29 | 3,590 | 3,670 | 3,585 | 3,655 | 29,100 |
| 2017/08/28 | 3,620 | 3,655 | 3,570 | 3,635 | 22,900 |
| 2017/08/25 | 3,670 | 3,670 | 3,590 | 3,610 | 26,400 |
| 2017/08/24 | 3,640 | 3,680 | 3,625 | 3,665 | 62,700 |
| 2017/08/23 | 3,565 | 3,625 | 3,560 | 3,595 | 52,500 |
| 2017/08/22 | 3,525 | 3,580 | 3,525 | 3,550 | 35,000 |
| 2017/08/21 | 3,500 | 3,560 | 3,460 | 3,530 | 40,500 |
| 2017/08/18 | 3,430 | 3,490 | 3,400 | 3,450 | 29,500 |
| 2017/08/17 | 3,450 | 3,530 | 3,415 | 3,480 | 30,900 |
| 2017/08/16 | 3,425 | 3,465 | 3,395 | 3,405 | 24,200 |
| 2017/08/15 | 3,475 | 3,485 | 3,430 | 3,455 | 25,000 |
| 2017/08/14 | 3,325 | 3,460 | 3,325 | 3,445 | 73,900 |
| 2017/08/10 | 3,300 | 3,390 | 3,240 | 3,315 | 152,300 |
| 2017/08/09 | 3,620 | 3,620 | 3,520 | 3,580 | 40,300 |
| 2017/08/08 | 3,600 | 3,670 | 3,580 | 3,630 | 49,000 |
| 2017/08/07 | 3,470 | 3,595 | 3,455 | 3,595 | 53,000 |
| 2017/08/04 | 3,415 | 3,465 | 3,400 | 3,440 | 20,500 |
| 2017/08/03 | 3,490 | 3,490 | 3,400 | 3,440 | 47,700 |
| 2017/08/02 | 3,410 | 3,520 | 3,410 | 3,465 | 51,800 |
| 2017/08/01 | 3,600 | 3,615 | 3,410 | 3,445 | 114,200 |
| 2017/07/31 | 3,560 | 3,615 | 3,540 | 3,575 | 21,600 |
| 2017/07/28 | 3,650 | 3,665 | 3,555 | 3,565 | 48,300 |
| 2017/07/27 | 3,600 | 3,780 | 3,600 | 3,645 | 122,300 |
| 2017/07/26 | 3,645 | 3,660 | 3,575 | 3,595 | 48,300 |
| 2017/07/25 | 3,535 | 3,625 | 3,520 | 3,625 | 36,000 |
| 2017/07/24 | 3,575 | 3,615 | 3,515 | 3,520 | 47,500 |
| 2017/07/21 | 3,615 | 3,630 | 3,565 | 3,575 | 34,300 |
| 2017/07/20 | 3,620 | 3,635 | 3,575 | 3,620 | 25,500 |
| 2017/07/19 | 3,600 | 3,660 | 3,530 | 3,605 | 58,600 |
| 2017/07/18 | 3,695 | 3,695 | 3,570 | 3,605 | 70,800 |
| 2017/07/14 | 3,560 | 3,680 | 3,525 | 3,665 | 200,400 |
| 2017/07/13 | 3,620 | 3,620 | 3,480 | 3,505 | 218,400 |
| 2017/07/12 | 3,370 | 3,425 | 3,365 | 3,400 | 21,300 |
| 2017/07/11 | 3,300 | 3,410 | 3,290 | 3,390 | 46,700 |
| 2017/07/10 | 3,345 | 3,365 | 3,260 | 3,270 | 59,900 |
| 2017/07/07 | 3,270 | 3,285 | 3,230 | 3,255 | 12,200 |
| 2017/07/06 | 3,230 | 3,305 | 3,220 | 3,290 | 17,200 |
| 2017/07/05 | 3,235 | 3,250 | 3,195 | 3,220 | 35,100 |
| 2017/07/04 | 3,320 | 3,340 | 3,190 | 3,195 | 66,100 |
| 2017/07/03 | 3,350 | 3,350 | 3,245 | 3,320 | 43,100 |
| 2017/06/30 | 3,220 | 3,325 | 3,175 | 3,315 | 51,600 |
| 2017/06/29 | 3,325 | 3,335 | 3,260 | 3,270 | 59,600 |
| 2017/06/28 | 3,455 | 3,455 | 3,290 | 3,325 | 54,800 |
| 2017/06/27 | 3,480 | 3,485 | 3,435 | 3,460 | 23,300 |
| 2017/06/26 | 3,400 | 3,490 | 3,400 | 3,460 | 26,500 |
| 2017/06/23 | 3,500 | 3,500 | 3,390 | 3,430 | 73,800 |
| 2017/06/22 | 3,575 | 3,575 | 3,475 | 3,515 | 40,600 |
| 2017/06/21 | 3,550 | 3,615 | 3,520 | 3,555 | 80,700 |
| 2017/06/20 | 3,560 | 3,595 | 3,520 | 3,525 | 66,000 |
| 2017/06/19 | 3,535 | 3,620 | 3,490 | 3,545 | 114,700 |
| 2017/06/16 | 3,530 | 3,550 | 3,470 | 3,475 | 66,000 |
| 2017/06/15 | 3,420 | 3,585 | 3,370 | 3,530 | 203,500 |
| 2017/06/14 | 3,375 | 3,415 | 3,345 | 3,415 | 24,700 |
| 2017/06/13 | 3,335 | 3,470 | 3,325 | 3,370 | 68,400 |
| 2017/06/12 | 3,370 | 3,430 | 3,335 | 3,385 | 48,400 |
| 2017/06/09 | 3,430 | 3,430 | 3,375 | 3,405 | 42,900 |
| 2017/06/08 | 3,430 | 3,470 | 3,370 | 3,405 | 41,300 |
| 2017/06/07 | 3,390 | 3,460 | 3,380 | 3,425 | 40,400 |
| 2017/06/06 | 3,485 | 3,525 | 3,390 | 3,390 | 69,300 |
| 2017/06/05 | 3,445 | 3,490 | 3,390 | 3,490 | 117,100 |
| 2017/06/02 | 3,330 | 3,390 | 3,310 | 3,375 | 70,800 |
| 2017/06/01 | 3,210 | 3,335 | 3,210 | 3,315 | 56,700 |
| 2017/05/31 | 3,255 | 3,265 | 3,210 | 3,210 | 68,000 |
| 2017/05/30 | 3,350 | 3,355 | 3,275 | 3,285 | 79,700 |
| 2017/05/29 | 3,420 | 3,450 | 3,320 | 3,380 | 102,000 |
| 2017/05/26 | 3,300 | 3,465 | 3,260 | 3,425 | 214,400 |
| 2017/05/25 | 3,150 | 3,375 | 3,150 | 3,310 | 338,400 |
| 2017/05/24 | 3,140 | 3,205 | 3,110 | 3,165 | 108,100 |
| 2017/05/23 | 3,175 | 3,195 | 3,135 | 3,150 | 35,400 |
| 2017/05/22 | 3,150 | 3,210 | 3,125 | 3,170 | 59,100 |
| 2017/05/19 | 3,055 | 3,135 | 3,055 | 3,115 | 81,300 |
| 2017/05/18 | 3,040 | 3,095 | 3,020 | 3,030 | 87,600 |
| 2017/05/17 | 3,210 | 3,220 | 3,110 | 3,110 | 79,900 |
| 2017/05/16 | 3,120 | 3,200 | 3,115 | 3,160 | 102,600 |
| 2017/05/15 | 3,155 | 3,265 | 3,115 | 3,120 | 104,300 |
| 2017/05/12 | 3,350 | 3,370 | 3,205 | 3,210 | 89,100 |
| 2017/05/11 | 3,425 | 3,500 | 3,325 | 3,380 | 202,900 |
| 2017/05/10 | 3,580 | 3,670 | 3,530 | 3,670 | 82,800 |
| 2017/05/09 | 3,560 | 3,630 | 3,510 | 3,580 | 62,400 |
| 2017/05/08 | 3,495 | 3,560 | 3,430 | 3,560 | 66,500 |
| 2017/05/02 | 3,430 | 3,475 | 3,375 | 3,390 | 47,500 |
| 2017/05/01 | 3,305 | 3,430 | 3,300 | 3,420 | 32,500 |
| 2017/04/28 | 3,400 | 3,420 | 3,305 | 3,305 | 38,100 |
| 2017/04/27 | 3,330 | 3,415 | 3,310 | 3,390 | 46,200 |
| 2017/04/26 | 3,265 | 3,340 | 3,250 | 3,290 | 41,800 |
| 2017/04/25 | 3,160 | 3,245 | 3,160 | 3,220 | 26,700 |
| 2017/04/24 | 3,260 | 3,280 | 3,155 | 3,160 | 43,400 |
| 2017/04/21 | 3,360 | 3,365 | 3,255 | 3,275 | 41,100 |
| 2017/04/20 | 3,430 | 3,440 | 3,320 | 3,340 | 39,500 |
| 2017/04/19 | 3,315 | 3,400 | 3,300 | 3,365 | 43,400 |
| 2017/04/18 | 3,255 | 3,385 | 3,255 | 3,370 | 62,000 |
| 2017/04/17 | 3,105 | 3,195 | 3,105 | 3,185 | 46,700 |
| 2017/04/14 | 3,150 | 3,215 | 3,100 | 3,100 | 37,700 |
| 2017/04/13 | 3,060 | 3,225 | 3,045 | 3,185 | 57,600 |
| 2017/04/12 | 3,185 | 3,240 | 3,105 | 3,125 | 85,300 |
| 2017/04/11 | 3,350 | 3,400 | 3,265 | 3,295 | 44,100 |
| 2017/04/10 | 3,430 | 3,495 | 3,345 | 3,380 | 35,500 |
| 2017/04/07 | 3,370 | 3,505 | 3,225 | 3,400 | 93,800 |
| 2017/04/06 | 3,350 | 3,455 | 3,300 | 3,370 | 73,500 |
| 2017/04/05 | 3,450 | 3,495 | 3,270 | 3,400 | 91,800 |
| 2017/04/04 | 3,620 | 3,640 | 3,400 | 3,425 | 86,200 |
| 2017/04/03 | 3,640 | 3,670 | 3,560 | 3,610 | 73,500 |
| 2017/03/31 | 3,640 | 3,745 | 3,605 | 3,670 | 64,200 |
| 2017/03/30 | 3,700 | 3,730 | 3,630 | 3,630 | 52,700 |
| 2017/03/29 | 3,785 | 3,850 | 3,640 | 3,710 | 84,500 |
| 2017/03/28 | 3,900 | 3,925 | 3,760 | 3,800 | 77,000 |
| 2017/03/27 | 3,800 | 3,935 | 3,745 | 3,855 | 150,400 |
| 2017/03/24 | 3,640 | 3,845 | 3,620 | 3,845 | 141,300 |
| 2017/03/23 | 3,520 | 3,610 | 3,500 | 3,605 | 64,300 |
| 2017/03/22 | 3,545 | 3,700 | 3,480 | 3,500 | 101,100 |
| 2017/03/21 | 3,550 | 3,680 | 3,510 | 3,645 | 78,900 |
| 2017/03/17 | 3,600 | 3,725 | 3,550 | 3,570 | 96,500 |
| 2017/03/16 | 3,510 | 3,600 | 3,510 | 3,570 | 69,900 |
| 2017/03/15 | 3,755 | 3,760 | 3,500 | 3,500 | 155,200 |
| 2017/03/14 | 3,630 | 3,760 | 3,630 | 3,720 | 88,300 |
| 2017/03/13 | 3,780 | 3,825 | 3,640 | 3,650 | 119,300 |
| 2017/03/10 | 3,875 | 3,875 | 3,735 | 3,780 | 97,700 |
| 2017/03/09 | 3,905 | 4,030 | 3,805 | 3,820 | 114,400 |
| 2017/03/08 | 3,860 | 3,965 | 3,815 | 3,935 | 108,800 |
| 2017/03/07 | 3,960 | 4,040 | 3,780 | 3,810 | 198,400 |
| 2017/03/06 | 4,080 | 4,135 | 3,900 | 3,960 | 194,300 |
| 2017/03/03 | 4,245 | 4,330 | 3,990 | 4,070 | 302,400 |
| 2017/03/02 | 4,175 | 4,275 | 4,110 | 4,210 | 415,600 |
| 2017/03/01 | 3,895 | 4,240 | 3,865 | 4,240 | 927,900 |
| 2017/02/28 | 4,000 | 4,065 | 3,850 | 3,880 | 788,600 |
| 2017/02/27 | 3,690 | 3,945 | 3,640 | 3,880 | 976,900 |
| 2017/02/24 | 3,525 | 3,630 | 3,425 | 3,630 | 191,200 |
| 2017/02/23 | 3,440 | 3,520 | 3,425 | 3,510 | 82,000 |
| 2017/02/22 | 3,550 | 3,580 | 3,415 | 3,415 | 128,000 |
| 2017/02/21 | 3,600 | 3,745 | 3,470 | 3,590 | 432,700 |
| 2017/02/20 | 3,335 | 3,600 | 3,290 | 3,570 | 307,600 |
| 2017/02/17 | 3,330 | 3,420 | 3,295 | 3,305 | 41,000 |
| 2017/02/16 | 3,450 | 3,485 | 3,265 | 3,355 | 135,300 |
| 2017/02/15 | 3,200 | 3,430 | 3,200 | 3,415 | 227,900 |
| 2017/02/14 | 3,265 | 3,320 | 3,175 | 3,185 | 79,300 |
| 2017/02/13 | 3,345 | 3,355 | 3,245 | 3,255 | 66,500 |
| 2017/02/10 | 3,440 | 3,440 | 3,205 | 3,340 | 166,500 |
| 2017/02/09 | 3,150 | 3,385 | 3,130 | 3,370 | 231,200 |
| 2017/02/08 | 3,130 | 3,165 | 3,115 | 3,135 | 58,500 |
| 2017/02/07 | 3,135 | 3,215 | 3,110 | 3,110 | 119,100 |
| 2017/02/06 | 3,200 | 3,225 | 3,140 | 3,160 | 69,800 |
| 2017/02/03 | 3,165 | 3,200 | 3,105 | 3,200 | 115,000 |
| 2017/02/02 | 3,340 | 3,370 | 3,100 | 3,110 | 293,700 |
| 2017/02/01 | 3,410 | 3,435 | 3,250 | 3,410 | 136,900 |
| 2017/01/31 | 3,435 | 3,485 | 3,365 | 3,405 | 106,400 |
| 2017/01/30 | 3,500 | 3,620 | 3,470 | 3,515 | 338,300 |
| 2017/01/27 | 3,370 | 3,430 | 3,225 | 3,425 | 161,000 |
| 2017/01/26 | 3,525 | 3,550 | 3,410 | 3,410 | 113,100 |
| 2017/01/25 | 3,460 | 3,570 | 3,375 | 3,455 | 230,200 |
| 2017/01/24 | 3,300 | 3,495 | 3,235 | 3,495 | 296,500 |
| 2017/01/23 | 3,055 | 3,270 | 3,050 | 3,265 | 168,900 |
| 2017/01/20 | 3,100 | 3,165 | 3,025 | 3,040 | 89,300 |
| 2017/01/19 | 3,040 | 3,215 | 3,025 | 3,100 | 114,200 |
| 2017/01/18 | 3,025 | 3,140 | 3,000 | 3,065 | 121,700 |
| 2017/01/17 | 3,340 | 3,345 | 3,070 | 3,070 | 150,900 |
| 2017/01/16 | 3,125 | 3,340 | 3,125 | 3,315 | 134,600 |
| 2017/01/13 | 3,225 | 3,360 | 3,150 | 3,190 | 220,500 |
| 2017/01/12 | 3,450 | 3,485 | 3,260 | 3,295 | 212,200 |
| 2017/01/11 | 3,400 | 3,505 | 3,330 | 3,390 | 221,600 |
| 2017/01/10 | 3,555 | 3,680 | 3,320 | 3,470 | 507,600 |
| 2017/01/06 | 3,670 | 3,805 | 3,500 | 3,560 | 605,700 |
| 2017/01/05 | 3,715 | 3,960 | 3,590 | 3,740 | 1,994,100 |
| 2017/01/04 | 3,310 | 3,910 | 3,270 | 3,705 | 3,349,400 |