マキタ(6586)の株価時系列情報
マキタ(6586)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 | 4,740 | 4,765 | 4,730 | 4,735 | 158,800 |
| 2017/12/28 | 4,755 | 4,775 | 4,730 | 4,740 | 207,000 |
| 2017/12/27 | 4,770 | 4,775 | 4,750 | 4,760 | 139,500 |
| 2017/12/26 | 4,835 | 4,835 | 4,765 | 4,775 | 222,400 |
| 2017/12/25 | 4,775 | 4,855 | 4,770 | 4,845 | 215,900 |
| 2017/12/22 | 4,785 | 4,790 | 4,745 | 4,785 | 375,400 |
| 2017/12/21 | 4,760 | 4,785 | 4,730 | 4,780 | 279,000 |
| 2017/12/20 | 4,740 | 4,745 | 4,710 | 4,740 | 236,200 |
| 2017/12/19 | 4,745 | 4,765 | 4,725 | 4,740 | 240,500 |
| 2017/12/18 | 4,700 | 4,745 | 4,690 | 4,740 | 410,800 |
| 2017/12/15 | 4,640 | 4,665 | 4,605 | 4,655 | 887,100 |
| 2017/12/14 | 4,645 | 4,665 | 4,620 | 4,640 | 470,700 |
| 2017/12/13 | 4,690 | 4,695 | 4,605 | 4,620 | 476,100 |
| 2017/12/12 | 4,685 | 4,725 | 4,660 | 4,725 | 533,000 |
| 2017/12/11 | 4,620 | 4,650 | 4,615 | 4,640 | 389,800 |
| 2017/12/08 | 4,560 | 4,630 | 4,560 | 4,585 | 942,700 |
| 2017/12/07 | 4,685 | 4,700 | 4,625 | 4,630 | 715,900 |
| 2017/12/06 | 4,730 | 4,745 | 4,640 | 4,640 | 617,700 |
| 2017/12/05 | 4,710 | 4,745 | 4,680 | 4,735 | 491,200 |
| 2017/12/04 | 4,775 | 4,795 | 4,705 | 4,710 | 370,100 |
| 2017/12/01 | 4,705 | 4,775 | 4,705 | 4,755 | 592,100 |
| 2017/11/30 | 4,745 | 4,825 | 4,640 | 4,640 | 1,443,600 |
| 2017/11/29 | 4,670 | 4,715 | 4,670 | 4,690 | 693,100 |
| 2017/11/28 | 4,670 | 4,675 | 4,615 | 4,620 | 409,300 |
| 2017/11/27 | 4,715 | 4,720 | 4,655 | 4,675 | 432,400 |
| 2017/11/24 | 4,680 | 4,705 | 4,655 | 4,695 | 366,400 |
| 2017/11/22 | 4,660 | 4,720 | 4,645 | 4,680 | 511,800 |
| 2017/11/21 | 4,665 | 4,700 | 4,650 | 4,650 | 556,900 |
| 2017/11/20 | 4,685 | 4,695 | 4,655 | 4,655 | 575,600 |
| 2017/11/17 | 4,695 | 4,740 | 4,670 | 4,685 | 526,100 |
| 2017/11/16 | 4,640 | 4,710 | 4,630 | 4,675 | 481,000 |
| 2017/11/15 | 4,735 | 4,770 | 4,645 | 4,650 | 637,700 |
| 2017/11/14 | 4,735 | 4,765 | 4,730 | 4,735 | 488,800 |
| 2017/11/13 | 4,780 | 4,810 | 4,750 | 4,750 | 483,300 |
| 2017/11/10 | 4,760 | 4,835 | 4,760 | 4,805 | 483,200 |
| 2017/11/09 | 4,885 | 4,920 | 4,760 | 4,815 | 1,094,200 |
| 2017/11/08 | 4,885 | 4,910 | 4,850 | 4,855 | 1,104,700 |
| 2017/11/07 | 4,885 | 4,950 | 4,870 | 4,950 | 623,300 |
| 2017/11/06 | 4,825 | 4,885 | 4,815 | 4,880 | 518,500 |
| 2017/11/02 | 4,775 | 4,795 | 4,735 | 4,755 | 408,900 |
| 2017/11/01 | 4,790 | 4,790 | 4,745 | 4,780 | 501,500 |
| 2017/10/31 | 4,815 | 4,815 | 4,735 | 4,750 | 525,900 |
| 2017/10/30 | 4,770 | 4,790 | 4,725 | 4,775 | 1,140,000 |
| 2017/10/27 | 4,720 | 4,775 | 4,685 | 4,760 | 926,400 |
| 2017/10/26 | 4,570 | 4,730 | 4,555 | 4,715 | 1,222,300 |
| 2017/10/25 | 4,535 | 4,560 | 4,510 | 4,515 | 489,400 |
| 2017/10/24 | 4,540 | 4,580 | 4,535 | 4,555 | 524,600 |
| 2017/10/23 | 4,565 | 4,575 | 4,530 | 4,540 | 483,700 |
| 2017/10/20 | 4,480 | 4,510 | 4,460 | 4,495 | 488,900 |
| 2017/10/19 | 4,500 | 4,500 | 4,470 | 4,485 | 417,600 |
| 2017/10/18 | 4,475 | 4,495 | 4,455 | 4,465 | 371,900 |
| 2017/10/17 | 4,425 | 4,455 | 4,420 | 4,440 | 663,100 |
| 2017/10/16 | 4,450 | 4,460 | 4,420 | 4,425 | 759,800 |
| 2017/10/13 | 4,445 | 4,475 | 4,430 | 4,460 | 719,100 |
| 2017/10/12 | 4,515 | 4,525 | 4,470 | 4,470 | 446,100 |
| 2017/10/11 | 4,485 | 4,510 | 4,475 | 4,495 | 320,000 |
| 2017/10/10 | 4,485 | 4,500 | 4,470 | 4,485 | 450,500 |
| 2017/10/06 | 4,505 | 4,510 | 4,455 | 4,470 | 372,100 |
| 2017/10/05 | 4,525 | 4,530 | 4,485 | 4,495 | 247,600 |
| 2017/10/04 | 4,495 | 4,510 | 4,485 | 4,500 | 343,400 |
| 2017/10/03 | 4,505 | 4,525 | 4,485 | 4,500 | 381,800 |
| 2017/10/02 | 4,525 | 4,525 | 4,485 | 4,500 | 506,000 |
| 2017/09/29 | 4,535 | 4,545 | 4,505 | 4,535 | 538,800 |
| 2017/09/28 | 4,515 | 4,545 | 4,485 | 4,540 | 597,200 |
| 2017/09/27 | 4,520 | 4,520 | 4,470 | 4,490 | 362,200 |
| 2017/09/26 | 4,510 | 4,530 | 4,495 | 4,510 | 540,500 |
| 2017/09/25 | 4,470 | 4,530 | 4,460 | 4,515 | 532,200 |
| 2017/09/22 | 4,420 | 4,495 | 4,420 | 4,460 | 883,200 |
| 2017/09/21 | 4,640 | 4,655 | 4,535 | 4,560 | 682,500 |
| 2017/09/20 | 4,610 | 4,615 | 4,570 | 4,605 | 514,900 |
| 2017/09/19 | 4,570 | 4,635 | 4,565 | 4,625 | 594,500 |
| 2017/09/15 | 4,535 | 4,575 | 4,495 | 4,545 | 752,200 |
| 2017/09/14 | 4,570 | 4,595 | 4,535 | 4,565 | 527,600 |
| 2017/09/13 | 4,595 | 4,605 | 4,540 | 4,595 | 635,200 |
| 2017/09/12 | 4,575 | 4,590 | 4,540 | 4,575 | 664,400 |
| 2017/09/11 | 4,500 | 4,560 | 4,485 | 4,545 | 652,000 |
| 2017/09/08 | 4,440 | 4,500 | 4,430 | 4,445 | 878,400 |
| 2017/09/07 | 4,425 | 4,495 | 4,425 | 4,485 | 617,800 |
| 2017/09/06 | 4,370 | 4,410 | 4,350 | 4,400 | 555,800 |
| 2017/09/05 | 4,435 | 4,450 | 4,380 | 4,385 | 780,500 |
| 2017/09/04 | 4,485 | 4,510 | 4,440 | 4,455 | 611,300 |
| 2017/09/01 | 4,455 | 4,490 | 4,440 | 4,480 | 727,000 |
| 2017/08/31 | 4,380 | 4,435 | 4,365 | 4,415 | 628,300 |
| 2017/08/30 | 4,360 | 4,380 | 4,340 | 4,355 | 481,000 |
| 2017/08/29 | 4,320 | 4,355 | 4,305 | 4,350 | 483,800 |
| 2017/08/28 | 4,330 | 4,365 | 4,310 | 4,335 | 521,500 |
| 2017/08/25 | 4,275 | 4,330 | 4,260 | 4,295 | 621,700 |
| 2017/08/24 | 4,325 | 4,340 | 4,260 | 4,260 | 650,500 |
| 2017/08/23 | 4,375 | 4,390 | 4,295 | 4,310 | 679,700 |
| 2017/08/22 | 4,295 | 4,310 | 4,255 | 4,265 | 431,900 |
| 2017/08/21 | 4,350 | 4,360 | 4,290 | 4,325 | 522,700 |
| 2017/08/18 | 4,260 | 4,335 | 4,235 | 4,320 | 811,900 |
| 2017/08/17 | 4,295 | 4,320 | 4,255 | 4,305 | 773,400 |
| 2017/08/16 | 4,210 | 4,260 | 4,195 | 4,225 | 580,800 |
| 2017/08/15 | 4,180 | 4,235 | 4,155 | 4,215 | 619,800 |
| 2017/08/14 | 4,135 | 4,200 | 4,115 | 4,145 | 613,100 |
| 2017/08/10 | 4,165 | 4,200 | 4,135 | 4,160 | 503,000 |
| 2017/08/09 | 4,180 | 4,195 | 4,110 | 4,145 | 482,100 |
| 2017/08/08 | 4,210 | 4,225 | 4,165 | 4,175 | 386,400 |
| 2017/08/07 | 4,250 | 4,250 | 4,185 | 4,190 | 499,600 |
| 2017/08/04 | 4,260 | 4,285 | 4,220 | 4,230 | 743,800 |
| 2017/08/03 | 4,255 | 4,280 | 4,230 | 4,255 | 376,400 |
| 2017/08/02 | 4,310 | 4,360 | 4,245 | 4,255 | 911,600 |
| 2017/08/01 | 4,330 | 4,430 | 4,315 | 4,400 | 674,200 |
| 2017/07/31 | 4,295 | 4,345 | 4,295 | 4,315 | 481,600 |
| 2017/07/28 | 4,295 | 4,310 | 4,265 | 4,305 | 393,300 |
| 2017/07/27 | 4,305 | 4,330 | 4,270 | 4,295 | 512,900 |
| 2017/07/26 | 4,335 | 4,345 | 4,280 | 4,310 | 452,000 |
| 2017/07/25 | 4,330 | 4,375 | 4,310 | 4,310 | 384,100 |
| 2017/07/24 | 4,330 | 4,365 | 4,315 | 4,355 | 359,300 |
| 2017/07/21 | 4,340 | 4,375 | 4,335 | 4,355 | 378,900 |
| 2017/07/20 | 4,370 | 4,385 | 4,335 | 4,370 | 405,900 |
| 2017/07/19 | 4,360 | 4,370 | 4,345 | 4,360 | 470,400 |
| 2017/07/18 | 4,350 | 4,385 | 4,320 | 4,385 | 605,300 |
| 2017/07/14 | 4,365 | 4,410 | 4,340 | 4,365 | 665,400 |
| 2017/07/13 | 4,270 | 4,335 | 4,265 | 4,325 | 676,400 |
| 2017/07/12 | 4,255 | 4,260 | 4,215 | 4,235 | 433,200 |
| 2017/07/11 | 4,190 | 4,265 | 4,185 | 4,260 | 653,700 |
| 2017/07/10 | 4,190 | 4,215 | 4,170 | 4,200 | 559,500 |
| 2017/07/07 | 4,160 | 4,185 | 4,145 | 4,160 | 607,300 |
| 2017/07/06 | 4,150 | 4,180 | 4,145 | 4,160 | 506,100 |
| 2017/07/05 | 4,150 | 4,185 | 4,110 | 4,185 | 510,600 |
| 2017/07/04 | 4,170 | 4,170 | 4,105 | 4,125 | 394,400 |
| 2017/07/03 | 4,175 | 4,175 | 4,130 | 4,135 | 393,300 |
| 2017/06/30 | 4,145 | 4,195 | 4,140 | 4,155 | 594,600 |
| 2017/06/29 | 4,200 | 4,205 | 4,150 | 4,165 | 492,900 |
| 2017/06/28 | 4,105 | 4,190 | 4,105 | 4,160 | 657,200 |
| 2017/06/27 | 4,130 | 4,155 | 4,115 | 4,135 | 309,500 |
| 2017/06/26 | 4,130 | 4,150 | 4,120 | 4,135 | 236,500 |
| 2017/06/23 | 4,130 | 4,155 | 4,115 | 4,140 | 562,900 |
| 2017/06/22 | 4,125 | 4,135 | 4,100 | 4,110 | 380,600 |
| 2017/06/21 | 4,120 | 4,140 | 4,095 | 4,125 | 475,500 |
| 2017/06/20 | 4,115 | 4,160 | 4,115 | 4,135 | 561,800 |
| 2017/06/19 | 4,020 | 4,095 | 4,020 | 4,080 | 531,800 |
| 2017/06/16 | 4,100 | 4,110 | 4,030 | 4,030 | 1,103,700 |
| 2017/06/15 | 4,095 | 4,120 | 4,065 | 4,095 | 441,300 |
| 2017/06/14 | 4,085 | 4,120 | 4,060 | 4,060 | 323,100 |
| 2017/06/13 | 4,090 | 4,110 | 4,070 | 4,085 | 347,500 |
| 2017/06/12 | 4,045 | 4,105 | 4,040 | 4,095 | 492,400 |
| 2017/06/09 | 4,155 | 4,165 | 4,095 | 4,105 | 845,600 |
| 2017/06/08 | 4,265 | 4,275 | 4,165 | 4,170 | 530,100 |
| 2017/06/07 | 4,230 | 4,250 | 4,205 | 4,245 | 532,500 |
| 2017/06/06 | 4,230 | 4,230 | 4,150 | 4,190 | 573,400 |
| 2017/06/05 | 4,180 | 4,270 | 4,175 | 4,260 | 343,400 |
| 2017/06/02 | 4,235 | 4,250 | 4,210 | 4,235 | 561,800 |
| 2017/06/01 | 4,170 | 4,220 | 4,165 | 4,210 | 498,500 |
| 2017/05/31 | 4,200 | 4,210 | 4,145 | 4,170 | 653,500 |
| 2017/05/30 | 4,155 | 4,175 | 4,135 | 4,170 | 320,600 |
| 2017/05/29 | 4,160 | 4,180 | 4,130 | 4,165 | 236,200 |
| 2017/05/26 | 4,190 | 4,210 | 4,130 | 4,155 | 462,500 |
| 2017/05/25 | 4,175 | 4,190 | 4,155 | 4,180 | 511,200 |
| 2017/05/24 | 4,180 | 4,180 | 4,125 | 4,140 | 374,800 |
| 2017/05/23 | 4,150 | 4,180 | 4,125 | 4,140 | 451,400 |
| 2017/05/22 | 4,170 | 4,175 | 4,125 | 4,150 | 515,800 |
| 2017/05/19 | 4,180 | 4,190 | 4,125 | 4,150 | 494,800 |
| 2017/05/18 | 4,125 | 4,170 | 4,120 | 4,160 | 526,700 |
| 2017/05/17 | 4,180 | 4,205 | 4,165 | 4,190 | 435,200 |
| 2017/05/16 | 4,235 | 4,235 | 4,195 | 4,215 | 397,100 |
| 2017/05/15 | 4,210 | 4,230 | 4,190 | 4,215 | 517,400 |
| 2017/05/12 | 4,220 | 4,260 | 4,205 | 4,230 | 730,800 |
| 2017/05/11 | 4,215 | 4,230 | 4,195 | 4,215 | 544,100 |
| 2017/05/10 | 4,210 | 4,220 | 4,185 | 4,210 | 565,900 |
| 2017/05/09 | 4,175 | 4,240 | 4,160 | 4,205 | 1,041,500 |
| 2017/05/08 | 4,090 | 4,175 | 4,080 | 4,155 | 1,030,700 |
| 2017/05/02 | 4,070 | 4,095 | 4,035 | 4,045 | 744,300 |
| 2017/05/01 | 3,970 | 4,010 | 3,950 | 4,000 | 436,100 |
| 2017/04/28 | 3,925 | 4,035 | 3,925 | 3,975 | 1,109,700 |
| 2017/04/27 | 4,010 | 4,065 | 3,980 | 4,030 | 934,500 |
| 2017/04/26 | 3,975 | 4,030 | 3,960 | 4,010 | 722,800 |
| 2017/04/25 | 3,925 | 3,995 | 3,905 | 3,980 | 1,119,500 |
| 2017/04/24 | 3,905 | 3,965 | 3,870 | 3,885 | 751,200 |
| 2017/04/21 | 3,830 | 3,850 | 3,805 | 3,825 | 539,200 |
| 2017/04/20 | 3,870 | 3,885 | 3,820 | 3,845 | 474,300 |
| 2017/04/19 | 3,835 | 3,890 | 3,835 | 3,855 | 560,800 |
| 2017/04/18 | 3,870 | 3,885 | 3,830 | 3,855 | 430,100 |
| 2017/04/17 | 3,845 | 3,855 | 3,815 | 3,840 | 339,000 |
| 2017/04/14 | 3,825 | 3,850 | 3,805 | 3,845 | 499,500 |
| 2017/04/13 | 3,840 | 3,850 | 3,805 | 3,825 | 454,800 |
| 2017/04/12 | 3,865 | 3,880 | 3,845 | 3,880 | 573,900 |
| 2017/04/11 | 3,840 | 3,895 | 3,840 | 3,885 | 479,000 |
| 2017/04/10 | 3,900 | 3,900 | 3,855 | 3,870 | 613,700 |
| 2017/04/07 | 3,885 | 3,910 | 3,840 | 3,885 | 494,100 |
| 2017/04/06 | 3,945 | 3,945 | 3,850 | 3,865 | 618,900 |
| 2017/04/05 | 3,950 | 3,970 | 3,925 | 3,945 | 527,500 |
| 2017/04/04 | 3,945 | 3,975 | 3,900 | 3,925 | 653,900 |
| 2017/04/03 | 3,950 | 3,950 | 3,910 | 3,925 | 531,700 |
| 2017/03/31 | 3,945 | 3,970 | 3,895 | 3,900 | 829,000 |
| 2017/03/30 | 4,000 | 4,000 | 3,915 | 3,920 | 756,400 |
| 2017/03/29 | 4,045 | 4,045 | 3,925 | 3,995 | 943,100 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 7,780 | 7,970 | 7,760 | 7,950 | 570,700 |
| 2017/03/27 | 7,640 | 7,750 | 7,620 | 7,690 | 407,900 |
| 2017/03/24 | 7,710 | 7,750 | 7,670 | 7,730 | 313,100 |
| 2017/03/23 | 7,690 | 7,700 | 7,610 | 7,660 | 373,000 |
| 2017/03/22 | 7,650 | 7,750 | 7,650 | 7,680 | 430,700 |
| 2017/03/21 | 7,690 | 7,790 | 7,680 | 7,740 | 425,800 |
| 2017/03/17 | 7,720 | 7,740 | 7,680 | 7,690 | 551,100 |
| 2017/03/16 | 7,730 | 7,810 | 7,730 | 7,770 | 355,800 |
| 2017/03/15 | 7,750 | 7,800 | 7,740 | 7,770 | 289,400 |
| 2017/03/14 | 7,790 | 7,790 | 7,730 | 7,760 | 307,400 |
| 2017/03/13 | 7,810 | 7,840 | 7,780 | 7,810 | 262,700 |
| 2017/03/10 | 7,760 | 7,840 | 7,760 | 7,810 | 610,000 |
| 2017/03/09 | 7,800 | 7,810 | 7,730 | 7,740 | 455,900 |
| 2017/03/08 | 7,740 | 7,750 | 7,680 | 7,720 | 459,800 |
| 2017/03/07 | 7,780 | 7,840 | 7,720 | 7,740 | 304,300 |
| 2017/03/06 | 7,780 | 7,820 | 7,740 | 7,770 | 363,300 |
| 2017/03/03 | 7,790 | 7,910 | 7,780 | 7,840 | 365,200 |
| 2017/03/02 | 7,820 | 7,910 | 7,770 | 7,880 | 504,400 |
| 2017/03/01 | 7,850 | 7,930 | 7,810 | 7,860 | 492,400 |
| 2017/02/28 | 7,780 | 7,850 | 7,760 | 7,780 | 507,300 |
| 2017/02/27 | 7,740 | 7,800 | 7,690 | 7,770 | 347,900 |
| 2017/02/24 | 7,840 | 7,900 | 7,780 | 7,800 | 417,300 |
| 2017/02/23 | 7,820 | 7,890 | 7,800 | 7,880 | 451,500 |
| 2017/02/22 | 7,730 | 7,820 | 7,680 | 7,820 | 605,700 |
| 2017/02/21 | 7,680 | 7,780 | 7,680 | 7,740 | 214,400 |
| 2017/02/20 | 7,770 | 7,780 | 7,680 | 7,740 | 258,100 |
| 2017/02/17 | 7,730 | 7,780 | 7,700 | 7,770 | 271,200 |
| 2017/02/16 | 7,840 | 7,840 | 7,700 | 7,760 | 266,400 |
| 2017/02/15 | 7,850 | 7,880 | 7,790 | 7,830 | 406,400 |
| 2017/02/14 | 7,870 | 7,870 | 7,720 | 7,730 | 380,300 |
| 2017/02/13 | 7,810 | 7,830 | 7,710 | 7,780 | 433,600 |
| 2017/02/10 | 7,700 | 7,770 | 7,600 | 7,750 | 674,500 |
| 2017/02/09 | 7,470 | 7,480 | 7,390 | 7,440 | 377,200 |
| 2017/02/08 | 7,440 | 7,510 | 7,440 | 7,490 | 363,500 |
| 2017/02/07 | 7,400 | 7,420 | 7,350 | 7,390 | 450,100 |
| 2017/02/06 | 7,500 | 7,530 | 7,410 | 7,460 | 447,500 |
| 2017/02/03 | 7,360 | 7,470 | 7,330 | 7,420 | 520,000 |
| 2017/02/02 | 7,520 | 7,540 | 7,330 | 7,360 | 755,200 |
| 2017/02/01 | 7,550 | 7,700 | 7,440 | 7,530 | 849,700 |
| 2017/01/31 | 7,800 | 7,890 | 7,750 | 7,850 | 297,800 |
| 2017/01/30 | 7,850 | 7,910 | 7,830 | 7,880 | 250,700 |
| 2017/01/27 | 7,960 | 7,980 | 7,850 | 7,880 | 369,800 |
| 2017/01/26 | 7,890 | 7,950 | 7,820 | 7,940 | 341,000 |
| 2017/01/25 | 7,810 | 7,880 | 7,790 | 7,860 | 379,700 |
| 2017/01/24 | 7,740 | 7,790 | 7,650 | 7,720 | 430,100 |
| 2017/01/23 | 7,830 | 7,880 | 7,780 | 7,810 | 272,800 |
| 2017/01/20 | 7,850 | 7,940 | 7,810 | 7,930 | 292,800 |
| 2017/01/19 | 7,860 | 7,890 | 7,800 | 7,850 | 278,200 |
| 2017/01/18 | 7,790 | 7,860 | 7,710 | 7,840 | 416,000 |
| 2017/01/17 | 7,880 | 7,880 | 7,770 | 7,770 | 260,800 |
| 2017/01/16 | 7,940 | 7,960 | 7,850 | 7,890 | 334,800 |
| 2017/01/13 | 7,910 | 7,950 | 7,870 | 7,940 | 277,100 |
| 2017/01/12 | 7,880 | 7,910 | 7,810 | 7,870 | 378,000 |
| 2017/01/11 | 7,910 | 7,930 | 7,870 | 7,880 | 290,600 |
| 2017/01/10 | 7,940 | 7,970 | 7,880 | 7,900 | 366,000 |
| 2017/01/06 | 7,850 | 7,960 | 7,850 | 7,960 | 383,100 |
| 2017/01/05 | 7,900 | 7,950 | 7,850 | 7,900 | 485,800 |
| 2017/01/04 | 7,770 | 7,940 | 7,750 | 7,940 | 533,300 |