アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 5,410 | 5,470 | 5,400 | 5,430 | 392,700 |
| 1996/12/27 | 5,280 | 5,420 | 5,260 | 5,390 | 835,200 |
| 1996/12/26 | 5,110 | 5,220 | 5,080 | 5,200 | 525,400 |
| 1996/12/25 | 5,120 | 5,120 | 5,070 | 5,100 | 267,400 |
| 1996/12/24 | 5,080 | 5,110 | 5,030 | 5,070 | 346,200 |
| 1996/12/20 | 4,960 | 5,000 | 4,910 | 4,980 | 205,600 |
| 1996/12/19 | 4,870 | 4,940 | 4,780 | 4,940 | 311,400 |
| 1996/12/18 | 5,080 | 5,080 | 4,940 | 4,940 | 74,300 |
| 1996/12/17 | 5,030 | 5,130 | 5,030 | 5,080 | 95,800 |
| 1996/12/16 | 5,130 | 5,130 | 5,050 | 5,130 | 111,600 |
| 1996/12/13 | 4,980 | 5,060 | 4,980 | 5,060 | 321,000 |
| 1996/12/12 | 5,080 | 5,150 | 5,040 | 5,080 | 367,600 |
| 1996/12/11 | 5,080 | 5,160 | 5,020 | 5,070 | 453,700 |
| 1996/12/10 | 5,000 | 5,130 | 5,000 | 5,060 | 684,700 |
| 1996/12/09 | 4,950 | 4,970 | 4,900 | 4,970 | 84,600 |
| 1996/12/06 | 4,950 | 5,000 | 4,800 | 4,850 | 217,400 |
| 1996/12/05 | 4,780 | 4,950 | 4,780 | 4,850 | 168,500 |
| 1996/12/04 | 4,770 | 4,780 | 4,730 | 4,780 | 85,600 |
| 1996/12/03 | 4,710 | 4,820 | 4,710 | 4,800 | 111,600 |
| 1996/12/02 | 4,840 | 4,860 | 4,790 | 4,810 | 76,500 |
| 1996/11/29 | 4,920 | 4,920 | 4,830 | 4,860 | 166,900 |
| 1996/11/28 | 4,970 | 5,000 | 4,920 | 4,970 | 203,800 |
| 1996/11/27 | 4,900 | 5,000 | 4,870 | 5,000 | 323,600 |
| 1996/11/26 | 5,040 | 5,040 | 4,930 | 4,980 | 599,000 |
| 1996/11/25 | 4,800 | 5,010 | 4,800 | 5,000 | 1,268,400 |
| 1996/11/22 | 4,660 | 4,770 | 4,660 | 4,750 | 877,300 |
| 1996/11/21 | 4,590 | 4,640 | 4,580 | 4,610 | 463,000 |
| 1996/11/20 | 4,530 | 4,600 | 4,510 | 4,580 | 309,800 |
| 1996/11/19 | 4,380 | 4,530 | 4,380 | 4,530 | 97,000 |
| 1996/11/18 | 4,440 | 4,450 | 4,430 | 4,440 | 53,400 |
| 1996/11/15 | 4,500 | 4,540 | 4,480 | 4,490 | 129,500 |
| 1996/11/14 | 4,460 | 4,520 | 4,450 | 4,520 | 168,400 |
| 1996/11/13 | 4,380 | 4,470 | 4,380 | 4,440 | 197,000 |
| 1996/11/12 | 4,320 | 4,420 | 4,320 | 4,380 | 151,400 |
| 1996/11/11 | 4,310 | 4,360 | 4,280 | 4,300 | 71,300 |
| 1996/11/08 | 4,290 | 4,400 | 4,290 | 4,360 | 172,600 |
| 1996/11/07 | 4,340 | 4,340 | 4,290 | 4,290 | 131,600 |
| 1996/11/06 | 4,190 | 4,300 | 4,190 | 4,290 | 174,800 |
| 1996/11/05 | 4,200 | 4,230 | 4,180 | 4,220 | 101,000 |
| 1996/11/01 | 4,250 | 4,300 | 4,210 | 4,220 | 80,700 |
| 1996/10/31 | 4,320 | 4,330 | 4,240 | 4,300 | 202,400 |
| 1996/10/30 | 4,340 | 4,360 | 4,290 | 4,290 | 134,600 |
| 1996/10/29 | 4,330 | 4,380 | 4,320 | 4,360 | 96,000 |
| 1996/10/28 | 4,310 | 4,350 | 4,310 | 4,320 | 174,100 |
| 1996/10/25 | 4,380 | 4,410 | 4,300 | 4,390 | 271,700 |
| 1996/10/24 | 4,430 | 4,480 | 4,420 | 4,430 | 387,500 |
| 1996/10/23 | 4,450 | 4,500 | 4,400 | 4,480 | 350,600 |
| 1996/10/22 | 4,540 | 4,620 | 4,500 | 4,500 | 236,700 |
| 1996/10/21 | 4,610 | 4,610 | 4,520 | 4,550 | 176,100 |
| 1996/10/18 | 4,600 | 4,670 | 4,560 | 4,660 | 330,000 |
| 1996/10/17 | 4,550 | 4,580 | 4,530 | 4,550 | 61,500 |
| 1996/10/16 | 4,600 | 4,620 | 4,530 | 4,570 | 387,700 |
| 1996/10/15 | 4,430 | 4,600 | 4,430 | 4,600 | 383,200 |
| 1996/10/14 | 4,420 | 4,420 | 4,380 | 4,390 | 81,500 |
| 1996/10/11 | 4,400 | 4,400 | 4,340 | 4,350 | 112,900 |
| 1996/10/09 | 4,390 | 4,440 | 4,340 | 4,400 | 101,800 |
| 1996/10/08 | 4,360 | 4,400 | 4,360 | 4,400 | 72,600 |
| 1996/10/07 | 4,420 | 4,420 | 4,390 | 4,390 | 82,000 |
| 1996/10/04 | 4,410 | 4,420 | 4,360 | 4,400 | 112,100 |
| 1996/10/03 | 4,410 | 4,470 | 4,350 | 4,360 | 168,800 |
| 1996/10/02 | 4,450 | 4,470 | 4,410 | 4,410 | 86,000 |
| 1996/10/01 | 4,560 | 4,560 | 4,430 | 4,470 | 284,900 |
| 1996/09/30 | 4,450 | 4,560 | 4,420 | 4,560 | 593,700 |
| 1996/09/27 | 4,310 | 4,450 | 4,280 | 4,450 | 1,023,400 |
| 1996/09/26 | 4,280 | 4,310 | 4,230 | 4,270 | 301,700 |
| 1996/09/25 | 4,180 | 4,310 | 4,140 | 4,200 | 309,900 |
| 1996/09/24 | 4,100 | 4,100 | 4,050 | 4,090 | 138,500 |
| 1996/09/20 | 4,180 | 4,180 | 4,120 | 4,140 | 456,700 |
| 1996/09/19 | 4,180 | 4,210 | 4,150 | 4,180 | 731,900 |
| 1996/09/18 | 4,140 | 4,170 | 4,120 | 4,150 | 140,200 |
| 1996/09/17 | 4,070 | 4,170 | 4,070 | 4,140 | 150,000 |
| 1996/09/13 | 4,030 | 4,070 | 4,020 | 4,070 | 100,200 |
| 1996/09/12 | 4,120 | 4,120 | 4,040 | 4,050 | 85,800 |
| 1996/09/11 | 4,070 | 4,090 | 4,030 | 4,090 | 122,600 |
| 1996/09/10 | 4,040 | 4,100 | 4,020 | 4,070 | 239,800 |
| 1996/09/09 | 4,090 | 4,110 | 4,030 | 4,050 | 99,300 |
| 1996/09/06 | 4,070 | 4,100 | 4,010 | 4,090 | 348,400 |
| 1996/09/05 | 4,060 | 4,090 | 4,050 | 4,070 | 177,000 |
| 1996/09/04 | 4,080 | 4,140 | 4,030 | 4,030 | 298,000 |
| 1996/09/03 | 3,920 | 4,070 | 3,900 | 4,050 | 553,100 |
| 1996/09/02 | 3,930 | 3,930 | 3,850 | 3,870 | 155,900 |
| 1996/08/30 | 3,870 | 3,970 | 3,840 | 3,930 | 376,700 |
| 1996/08/29 | 4,010 | 4,030 | 3,930 | 3,950 | 222,000 |
| 1996/08/28 | 4,150 | 4,160 | 3,990 | 4,000 | 185,700 |
| 1996/08/27 | 4,150 | 4,230 | 4,150 | 4,200 | 95,400 |
| 1996/08/26 | 4,350 | 4,350 | 4,200 | 4,200 | 31,700 |
| 1996/08/23 | 4,400 | 4,400 | 4,320 | 4,340 | 40,500 |
| 1996/08/22 | 4,400 | 4,420 | 4,390 | 4,400 | 72,900 |
| 1996/08/21 | 4,420 | 4,450 | 4,360 | 4,400 | 196,700 |
| 1996/08/20 | 4,340 | 4,430 | 4,300 | 4,430 | 134,600 |
| 1996/08/19 | 4,280 | 4,320 | 4,250 | 4,290 | 85,000 |
| 1996/08/16 | 4,210 | 4,280 | 4,160 | 4,230 | 71,000 |
| 1996/08/15 | 4,240 | 4,260 | 4,200 | 4,200 | 79,400 |
| 1996/08/14 | 4,280 | 4,310 | 4,230 | 4,260 | 112,100 |
| 1996/08/13 | 4,220 | 4,320 | 4,220 | 4,310 | 119,200 |
| 1996/08/12 | 4,180 | 4,220 | 4,140 | 4,220 | 70,400 |
| 1996/08/09 | 4,270 | 4,270 | 4,180 | 4,220 | 114,500 |
| 1996/08/08 | 4,350 | 4,370 | 4,230 | 4,300 | 190,600 |
| 1996/08/07 | 4,270 | 4,350 | 4,270 | 4,300 | 60,800 |
| 1996/08/06 | 4,350 | 4,370 | 4,300 | 4,320 | 54,600 |
| 1996/08/05 | 4,400 | 4,420 | 4,370 | 4,380 | 144,400 |
| 1996/08/02 | 4,300 | 4,330 | 4,200 | 4,300 | 90,400 |
| 1996/08/01 | 4,100 | 4,220 | 4,070 | 4,210 | 92,100 |
| 1996/07/31 | 4,240 | 4,240 | 4,150 | 4,170 | 102,700 |
| 1996/07/30 | 4,280 | 4,280 | 4,210 | 4,240 | 71,500 |
| 1996/07/29 | 4,320 | 4,370 | 4,280 | 4,280 | 174,300 |
| 1996/07/26 | 4,230 | 4,300 | 4,190 | 4,280 | 262,700 |
| 1996/07/25 | 4,150 | 4,170 | 4,080 | 4,140 | 71,900 |
| 1996/07/24 | 4,140 | 4,140 | 4,080 | 4,080 | 76,200 |
| 1996/07/23 | 4,140 | 4,180 | 4,120 | 4,160 | 202,900 |
| 1996/07/22 | 4,230 | 4,250 | 4,100 | 4,160 | 180,000 |
| 1996/07/19 | 4,180 | 4,250 | 4,170 | 4,200 | 322,500 |
| 1996/07/18 | 3,970 | 4,150 | 3,970 | 4,130 | 404,400 |
| 1996/07/17 | 4,110 | 4,140 | 3,970 | 4,020 | 520,100 |
| 1996/07/16 | 4,240 | 4,240 | 4,140 | 4,140 | 260,200 |
| 1996/07/15 | 4,330 | 4,350 | 4,300 | 4,340 | 87,700 |
| 1996/07/12 | 4,320 | 4,380 | 4,320 | 4,370 | 187,400 |
| 1996/07/11 | 4,360 | 4,420 | 4,360 | 4,420 | 74,500 |
| 1996/07/10 | 4,530 | 4,530 | 4,390 | 4,390 | 173,800 |
| 1996/07/09 | 4,470 | 4,530 | 4,460 | 4,490 | 148,000 |
| 1996/07/08 | 4,440 | 4,480 | 4,410 | 4,480 | 82,800 |
| 1996/07/05 | 4,480 | 4,500 | 4,460 | 4,480 | 114,900 |
| 1996/07/04 | 4,480 | 4,500 | 4,460 | 4,480 | 127,500 |
| 1996/07/03 | 4,470 | 4,490 | 4,450 | 4,480 | 208,300 |
| 1996/07/02 | 4,500 | 4,510 | 4,440 | 4,470 | 142,400 |
| 1996/07/01 | 4,450 | 4,450 | 4,410 | 4,440 | 80,600 |
| 1996/06/28 | 4,380 | 4,430 | 4,350 | 4,350 | 231,000 |
| 1996/06/27 | 4,500 | 4,510 | 4,300 | 4,330 | 308,800 |
| 1996/06/26 | 4,580 | 4,600 | 4,530 | 4,560 | 152,400 |
| 1996/06/25 | 4,540 | 4,630 | 4,530 | 4,630 | 73,800 |
| 1996/06/24 | 4,560 | 4,600 | 4,510 | 4,570 | 148,800 |
| 1996/06/21 | 4,610 | 4,650 | 4,550 | 4,600 | 173,300 |
| 1996/06/20 | 4,650 | 4,660 | 4,630 | 4,650 | 206,400 |
| 1996/06/19 | 4,730 | 4,740 | 4,700 | 4,730 | 125,400 |
| 1996/06/18 | 4,790 | 4,800 | 4,740 | 4,790 | 110,100 |
| 1996/06/17 | 4,760 | 4,810 | 4,740 | 4,740 | 107,900 |
| 1996/06/14 | 4,810 | 4,810 | 4,770 | 4,790 | 141,500 |
| 1996/06/13 | 4,820 | 4,850 | 4,770 | 4,800 | 166,100 |
| 1996/06/12 | 4,780 | 4,820 | 4,750 | 4,810 | 141,000 |
| 1996/06/11 | 4,690 | 4,770 | 4,670 | 4,730 | 88,600 |
| 1996/06/10 | 4,700 | 4,710 | 4,680 | 4,700 | 83,600 |
| 1996/06/07 | 4,680 | 4,700 | 4,630 | 4,700 | 183,500 |
| 1996/06/06 | 4,810 | 4,850 | 4,760 | 4,780 | 116,800 |
| 1996/06/05 | 4,790 | 4,850 | 4,790 | 4,800 | 221,100 |
| 1996/06/04 | 4,760 | 4,820 | 4,710 | 4,800 | 132,500 |
| 1996/06/03 | 4,790 | 4,800 | 4,610 | 4,610 | 104,200 |
| 1996/05/31 | 4,660 | 4,800 | 4,660 | 4,790 | 116,800 |
| 1996/05/30 | 4,600 | 4,780 | 4,590 | 4,660 | 244,200 |
| 1996/05/29 | 4,630 | 4,670 | 4,590 | 4,630 | 192,600 |
| 1996/05/28 | 4,520 | 4,650 | 4,520 | 4,590 | 121,000 |
| 1996/05/27 | 4,600 | 4,610 | 4,500 | 4,500 | 162,000 |
| 1996/05/24 | 4,550 | 4,600 | 4,530 | 4,600 | 418,200 |
| 1996/05/23 | 4,660 | 4,720 | 4,600 | 4,610 | 354,500 |
| 1996/05/22 | 4,880 | 4,920 | 4,830 | 4,860 | 242,100 |
| 1996/05/21 | 4,900 | 4,930 | 4,850 | 4,890 | 249,700 |
| 1996/05/20 | 4,910 | 4,980 | 4,910 | 4,950 | 287,300 |
| 1996/05/17 | 5,010 | 5,060 | 5,000 | 5,010 | 111,000 |
| 1996/05/16 | 5,120 | 5,170 | 5,090 | 5,090 | 226,300 |
| 1996/05/15 | 5,000 | 5,070 | 5,000 | 5,060 | 219,600 |
| 1996/05/14 | 4,910 | 5,050 | 4,910 | 4,990 | 257,300 |
| 1996/05/13 | 5,100 | 5,110 | 4,990 | 5,000 | 161,400 |
| 1996/05/10 | 5,160 | 5,170 | 5,100 | 5,110 | 144,700 |
| 1996/05/09 | 5,280 | 5,310 | 5,220 | 5,260 | 305,200 |
| 1996/05/08 | 5,150 | 5,240 | 5,140 | 5,220 | 215,600 |
| 1996/05/07 | 5,120 | 5,180 | 5,090 | 5,180 | 119,700 |
| 1996/05/02 | 5,230 | 5,230 | 5,120 | 5,120 | 242,400 |
| 1996/05/01 | 5,250 | 5,290 | 5,210 | 5,240 | 308,600 |
| 1996/04/30 | 5,200 | 5,300 | 5,150 | 5,190 | 391,000 |
| 1996/04/26 | 5,420 | 5,430 | 5,360 | 5,400 | 605,700 |
| 1996/04/25 | 5,350 | 5,460 | 5,350 | 5,420 | 1,276,800 |
| 1996/04/24 | 5,290 | 5,340 | 5,280 | 5,340 | 636,200 |
| 1996/04/23 | 5,240 | 5,280 | 5,200 | 5,240 | 850,100 |
| 1996/04/22 | 5,160 | 5,180 | 5,140 | 5,170 | 259,100 |
| 1996/04/19 | 5,110 | 5,150 | 5,100 | 5,120 | 210,800 |
| 1996/04/18 | 5,100 | 5,190 | 5,080 | 5,150 | 553,000 |
| 1996/04/17 | 5,100 | 5,190 | 5,080 | 5,170 | 448,600 |
| 1996/04/16 | 4,950 | 5,070 | 4,940 | 4,990 | 405,300 |
| 1996/04/15 | 4,990 | 5,000 | 4,880 | 4,900 | 287,100 |
| 1996/04/12 | 5,070 | 5,090 | 5,000 | 5,000 | 259,100 |
| 1996/04/11 | 5,110 | 5,180 | 5,020 | 5,080 | 289,300 |
| 1996/04/10 | 5,120 | 5,200 | 5,100 | 5,120 | 497,200 |
| 1996/04/09 | 4,950 | 5,220 | 4,950 | 5,200 | 866,300 |
| 1996/04/08 | 4,850 | 4,910 | 4,820 | 4,900 | 74,900 |
| 1996/04/05 | 4,740 | 4,880 | 4,720 | 4,870 | 201,600 |
| 1996/04/04 | 4,790 | 4,800 | 4,700 | 4,740 | 140,100 |
| 1996/04/03 | 4,880 | 4,900 | 4,790 | 4,790 | 159,900 |
| 1996/04/02 | 4,870 | 4,900 | 4,870 | 4,880 | 141,500 |
| 1996/04/01 | 4,850 | 4,890 | 4,840 | 4,870 | 264,200 |
| 1996/03/29 | 4,820 | 4,820 | 4,780 | 4,820 | 275,000 |
| 1996/03/28 | 4,750 | 4,850 | 4,740 | 4,820 | 288,200 |
| 1996/03/27 | 4,640 | 4,730 | 4,640 | 4,700 | 218,900 |
| 1996/03/26 | 4,620 | 4,660 | 4,550 | 4,590 | 435,300 |
| 1996/03/26 | 1 -> 1.10 分割 | ||||
| 1996/03/25 | 5,230 | 5,250 | 5,160 | 5,190 | 219,500 |
| 1996/03/22 | 5,270 | 5,270 | 5,190 | 5,250 | 177,200 |
| 1996/03/21 | 5,150 | 5,290 | 5,150 | 5,280 | 206,800 |
| 1996/03/19 | 5,210 | 5,270 | 5,180 | 5,210 | 220,500 |
| 1996/03/18 | 5,200 | 5,210 | 5,110 | 5,110 | 143,500 |
| 1996/03/15 | 5,050 | 5,210 | 5,050 | 5,130 | 344,700 |
| 1996/03/14 | 4,990 | 5,030 | 4,940 | 5,030 | 1,368,900 |
| 1996/03/13 | 5,090 | 5,090 | 4,980 | 4,990 | 1,444,600 |
| 1996/03/12 | 5,150 | 5,190 | 5,100 | 5,120 | 297,800 |
| 1996/03/11 | 5,080 | 5,150 | 5,010 | 5,050 | 580,200 |
| 1996/03/08 | 5,220 | 5,300 | 5,150 | 5,180 | 537,600 |
| 1996/03/07 | 5,350 | 5,360 | 5,240 | 5,260 | 773,900 |
| 1996/03/06 | 5,540 | 5,540 | 5,350 | 5,440 | 755,500 |
| 1996/03/05 | 5,580 | 5,620 | 5,490 | 5,560 | 545,600 |
| 1996/03/04 | 5,870 | 5,870 | 5,650 | 5,690 | 519,100 |
| 1996/03/01 | 5,860 | 5,960 | 5,860 | 5,900 | 987,600 |
| 1996/02/29 | 5,830 | 5,940 | 5,830 | 5,900 | 1,281,900 |
| 1996/02/28 | 5,780 | 5,810 | 5,730 | 5,770 | 618,200 |
| 1996/02/27 | 5,720 | 5,850 | 5,680 | 5,790 | 878,700 |
| 1996/02/26 | 5,700 | 5,790 | 5,660 | 5,780 | 758,400 |
| 1996/02/23 | 5,490 | 5,750 | 5,480 | 5,720 | 1,217,800 |
| 1996/02/22 | 5,370 | 5,440 | 5,330 | 5,410 | 402,700 |
| 1996/02/21 | 5,310 | 5,350 | 5,260 | 5,270 | 147,000 |
| 1996/02/20 | 5,250 | 5,400 | 5,220 | 5,360 | 59,100 |
| 1996/02/19 | 5,360 | 5,390 | 5,300 | 5,310 | 83,500 |
| 1996/02/16 | 5,220 | 5,350 | 5,200 | 5,350 | 138,000 |
| 1996/02/15 | 5,450 | 5,450 | 5,230 | 5,250 | 213,400 |
| 1996/02/14 | 5,440 | 5,450 | 5,410 | 5,410 | 250,300 |
| 1996/02/13 | 5,500 | 5,500 | 5,370 | 5,440 | 206,600 |
| 1996/02/09 | 5,630 | 5,640 | 5,500 | 5,550 | 326,500 |
| 1996/02/08 | 5,550 | 5,650 | 5,480 | 5,640 | 922,100 |
| 1996/02/07 | 5,390 | 5,520 | 5,360 | 5,500 | 817,700 |
| 1996/02/06 | 5,160 | 5,320 | 5,160 | 5,320 | 398,800 |
| 1996/02/05 | 5,250 | 5,250 | 5,150 | 5,160 | 168,100 |
| 1996/02/02 | 5,280 | 5,300 | 5,200 | 5,250 | 166,100 |
| 1996/02/01 | 5,210 | 5,230 | 5,150 | 5,180 | 294,300 |
| 1996/01/31 | 5,380 | 5,380 | 5,200 | 5,230 | 137,100 |
| 1996/01/30 | 5,250 | 5,310 | 5,160 | 5,180 | 109,800 |
| 1996/01/29 | 5,380 | 5,380 | 5,270 | 5,300 | 60,100 |
| 1996/01/26 | 5,350 | 5,400 | 5,240 | 5,330 | 88,700 |
| 1996/01/25 | 5,320 | 5,350 | 5,290 | 5,290 | 134,300 |
| 1996/01/24 | 5,160 | 5,250 | 5,160 | 5,220 | 113,900 |
| 1996/01/23 | 5,350 | 5,350 | 5,220 | 5,260 | 241,300 |
| 1996/01/22 | 5,410 | 5,420 | 5,300 | 5,310 | 167,300 |
| 1996/01/19 | 5,250 | 5,450 | 5,210 | 5,390 | 351,900 |
| 1996/01/18 | 5,250 | 5,250 | 5,170 | 5,190 | 125,900 |
| 1996/01/17 | 5,280 | 5,280 | 5,080 | 5,190 | 173,800 |
| 1996/01/16 | 5,180 | 5,180 | 5,080 | 5,120 | 170,200 |
| 1996/01/12 | 5,230 | 5,230 | 5,100 | 5,160 | 110,300 |
| 1996/01/11 | 5,050 | 5,150 | 5,050 | 5,140 | 218,700 |
| 1996/01/10 | 5,160 | 5,250 | 5,100 | 5,190 | 209,100 |
| 1996/01/09 | 5,350 | 5,350 | 5,260 | 5,290 | 143,400 |
| 1996/01/08 | 5,340 | 5,390 | 5,320 | 5,350 | 265,100 |
| 1996/01/05 | 5,330 | 5,380 | 5,300 | 5,300 | 264,500 |
| 1996/01/04 | 5,410 | 5,470 | 5,390 | 5,430 | 123,800 |