村田製作所(6981)の株価時系列情報
村田製作所(6981)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 | 8,050 | 8,050 | 8,020 | 8,040 | 12,500 |
| 2006/12/28 | 8,090 | 8,090 | 7,990 | 8,010 | 34,600 |
| 2006/12/27 | 8,060 | 8,080 | 8,040 | 8,070 | 34,200 |
| 2006/12/26 | 8,070 | 8,070 | 8,000 | 8,040 | 42,400 |
| 2006/12/25 | 8,060 | 8,100 | 8,020 | 8,030 | 27,700 |
| 2006/12/22 | 8,150 | 8,170 | 8,120 | 8,130 | 31,700 |
| 2006/12/21 | 8,150 | 8,210 | 8,150 | 8,180 | 58,200 |
| 2006/12/20 | 7,990 | 8,120 | 7,990 | 8,120 | 48,700 |
| 2006/12/19 | 8,000 | 8,090 | 7,960 | 7,970 | 39,500 |
| 2006/12/18 | 8,100 | 8,150 | 8,060 | 8,120 | 32,400 |
| 2006/12/15 | 8,110 | 8,120 | 8,010 | 8,010 | 67,400 |
| 2006/12/14 | 7,960 | 8,010 | 7,940 | 8,010 | 51,400 |
| 2006/12/13 | 8,050 | 8,050 | 7,940 | 8,000 | 65,500 |
| 2006/12/12 | 8,160 | 8,160 | 8,040 | 8,100 | 42,500 |
| 2006/12/11 | 8,070 | 8,090 | 8,000 | 8,080 | 44,000 |
| 2006/12/08 | 8,030 | 8,120 | 7,970 | 7,990 | 301,300 |
| 2006/12/07 | 7,800 | 8,070 | 7,800 | 8,070 | 104,600 |
| 2006/12/06 | 7,740 | 7,740 | 7,650 | 7,730 | 34,600 |
| 2006/12/05 | 7,760 | 7,810 | 7,630 | 7,660 | 59,500 |
| 2006/12/04 | 7,830 | 7,830 | 7,660 | 7,690 | 76,000 |
| 2006/12/01 | 7,870 | 7,880 | 7,750 | 7,850 | 55,100 |
| 2006/11/30 | 7,850 | 7,920 | 7,840 | 7,880 | 42,700 |
| 2006/11/29 | 7,680 | 7,840 | 7,680 | 7,840 | 37,200 |
| 2006/11/28 | 7,530 | 7,660 | 7,520 | 7,640 | 28,100 |
| 2006/11/27 | 7,470 | 7,660 | 7,470 | 7,630 | 53,100 |
| 2006/11/24 | 7,550 | 7,590 | 7,480 | 7,570 | 44,300 |
| 2006/11/22 | 7,610 | 7,620 | 7,550 | 7,550 | 57,300 |
| 2006/11/21 | 7,530 | 7,670 | 7,520 | 7,600 | 33,800 |
| 2006/11/20 | 7,790 | 7,790 | 7,520 | 7,600 | 92,500 |
| 2006/11/17 | 7,900 | 7,920 | 7,850 | 7,860 | 35,500 |
| 2006/11/16 | 7,970 | 8,010 | 7,900 | 7,920 | 44,800 |
| 2006/11/15 | 7,940 | 7,950 | 7,870 | 7,880 | 39,800 |
| 2006/11/14 | 7,800 | 7,880 | 7,780 | 7,840 | 42,300 |
| 2006/11/13 | 7,670 | 7,720 | 7,630 | 7,680 | 45,100 |
| 2006/11/10 | 7,730 | 7,730 | 7,590 | 7,660 | 84,100 |
| 2006/11/09 | 7,830 | 7,840 | 7,660 | 7,750 | 100,000 |
| 2006/11/08 | 7,930 | 7,950 | 7,840 | 7,840 | 66,800 |
| 2006/11/07 | 8,120 | 8,120 | 7,940 | 7,950 | 44,300 |
| 2006/11/06 | 7,980 | 7,990 | 7,850 | 7,970 | 64,500 |
| 2006/11/02 | 8,150 | 8,170 | 8,040 | 8,080 | 53,000 |
| 2006/11/01 | 8,240 | 8,240 | 8,110 | 8,240 | 56,100 |
| 2006/10/31 | 8,110 | 8,260 | 8,070 | 8,100 | 64,400 |
| 2006/10/30 | 8,300 | 8,360 | 8,100 | 8,130 | 95,500 |
| 2006/10/27 | 8,580 | 8,590 | 8,330 | 8,350 | 56,200 |
| 2006/10/26 | 8,520 | 8,530 | 8,460 | 8,510 | 19,600 |
| 2006/10/25 | 8,590 | 8,590 | 8,460 | 8,470 | 56,900 |
| 2006/10/24 | 8,600 | 8,670 | 8,600 | 8,610 | 45,900 |
| 2006/10/23 | 8,420 | 8,580 | 8,400 | 8,580 | 75,500 |
| 2006/10/20 | 8,300 | 8,390 | 8,250 | 8,350 | 40,700 |
| 2006/10/19 | 8,520 | 8,530 | 8,310 | 8,320 | 82,700 |
| 2006/10/18 | 8,510 | 8,530 | 8,360 | 8,500 | 73,800 |
| 2006/10/17 | 8,620 | 8,630 | 8,540 | 8,580 | 17,800 |
| 2006/10/16 | 8,600 | 8,650 | 8,540 | 8,620 | 40,200 |
| 2006/10/13 | 8,550 | 8,600 | 8,510 | 8,580 | 62,400 |
| 2006/10/12 | 8,470 | 8,570 | 8,420 | 8,430 | 44,200 |
| 2006/10/11 | 8,520 | 8,660 | 8,510 | 8,510 | 30,800 |
| 2006/10/10 | 8,490 | 8,700 | 8,490 | 8,520 | 77,400 |
| 2006/10/06 | 8,540 | 8,600 | 8,450 | 8,590 | 81,900 |
| 2006/10/05 | 8,410 | 8,500 | 8,370 | 8,500 | 88,500 |
| 2006/10/04 | 8,380 | 8,410 | 8,170 | 8,210 | 71,600 |
| 2006/10/03 | 8,260 | 8,320 | 8,230 | 8,320 | 37,400 |
| 2006/10/02 | 8,240 | 8,300 | 8,180 | 8,270 | 53,400 |
| 2006/09/29 | 8,260 | 8,280 | 8,180 | 8,180 | 49,400 |
| 2006/09/28 | 8,400 | 8,440 | 8,220 | 8,240 | 133,000 |
| 2006/09/27 | 8,260 | 8,370 | 8,240 | 8,370 | 53,500 |
| 2006/09/26 | 8,050 | 8,380 | 8,040 | 8,130 | 57,100 |
| 2006/09/25 | 8,050 | 8,120 | 7,860 | 8,110 | 77,200 |
| 2006/09/22 | 8,260 | 8,270 | 8,120 | 8,130 | 53,400 |
| 2006/09/21 | 8,390 | 8,400 | 8,320 | 8,360 | 39,400 |
| 2006/09/20 | 8,260 | 8,320 | 8,160 | 8,250 | 65,400 |
| 2006/09/19 | 8,470 | 8,530 | 8,330 | 8,390 | 68,700 |
| 2006/09/15 | 8,400 | 8,510 | 8,340 | 8,470 | 73,400 |
| 2006/09/14 | 8,350 | 8,400 | 8,230 | 8,400 | 43,000 |
| 2006/09/13 | 8,320 | 8,370 | 8,250 | 8,260 | 78,800 |
| 2006/09/12 | 8,100 | 8,270 | 8,080 | 8,120 | 48,400 |
| 2006/09/11 | 8,210 | 8,360 | 8,120 | 8,120 | 62,700 |
| 2006/09/08 | 8,100 | 8,160 | 8,040 | 8,150 | 352,900 |
| 2006/09/07 | 8,200 | 8,230 | 8,080 | 8,080 | 76,200 |
| 2006/09/06 | 8,380 | 8,430 | 8,340 | 8,350 | 37,000 |
| 2006/09/05 | 8,450 | 8,500 | 8,310 | 8,460 | 54,900 |
| 2006/09/04 | 8,340 | 8,470 | 8,340 | 8,430 | 95,300 |
| 2006/09/01 | 8,040 | 8,260 | 8,040 | 8,240 | 119,900 |
| 2006/08/31 | 7,920 | 8,110 | 7,910 | 8,080 | 88,700 |
| 2006/08/30 | 7,860 | 7,890 | 7,810 | 7,850 | 50,500 |
| 2006/08/29 | 7,800 | 7,820 | 7,760 | 7,810 | 42,400 |
| 2006/08/28 | 7,760 | 7,830 | 7,660 | 7,660 | 38,600 |
| 2006/08/25 | 7,750 | 7,850 | 7,750 | 7,750 | 33,500 |
| 2006/08/24 | 7,850 | 7,850 | 7,800 | 7,830 | 37,400 |
| 2006/08/23 | 7,830 | 7,890 | 7,820 | 7,880 | 34,700 |
| 2006/08/22 | 7,880 | 7,880 | 7,740 | 7,800 | 80,000 |
| 2006/08/21 | 8,020 | 8,020 | 7,780 | 7,870 | 53,200 |
| 2006/08/18 | 8,000 | 8,030 | 7,960 | 8,020 | 36,900 |
| 2006/08/17 | 7,980 | 8,060 | 7,980 | 7,980 | 56,400 |
| 2006/08/16 | 7,950 | 7,960 | 7,860 | 7,930 | 32,300 |
| 2006/08/15 | 7,750 | 7,870 | 7,750 | 7,810 | 42,900 |
| 2006/08/14 | 7,520 | 7,740 | 7,520 | 7,740 | 48,000 |
| 2006/08/11 | 7,650 | 7,740 | 7,500 | 7,550 | 43,100 |
| 2006/08/10 | 7,540 | 7,690 | 7,540 | 7,650 | 49,600 |
| 2006/08/09 | 7,480 | 7,630 | 7,330 | 7,610 | 31,400 |
| 2006/08/08 | 7,350 | 7,510 | 7,320 | 7,480 | 34,000 |
| 2006/08/07 | 7,560 | 7,560 | 7,340 | 7,360 | 33,600 |
| 2006/08/04 | 7,690 | 7,690 | 7,500 | 7,580 | 25,700 |
| 2006/08/03 | 7,700 | 7,700 | 7,630 | 7,670 | 46,600 |
| 2006/08/02 | 7,490 | 7,640 | 7,440 | 7,630 | 36,500 |
| 2006/08/01 | 7,560 | 7,570 | 7,440 | 7,510 | 46,400 |
| 2006/07/31 | 7,690 | 7,700 | 7,600 | 7,600 | 59,800 |
| 2006/07/28 | 7,290 | 7,550 | 7,290 | 7,490 | 97,800 |
| 2006/07/27 | 7,100 | 7,230 | 7,010 | 7,230 | 50,900 |
| 2006/07/26 | 7,130 | 7,170 | 6,970 | 7,100 | 60,000 |
| 2006/07/25 | 7,170 | 7,170 | 7,080 | 7,100 | 41,300 |
| 2006/07/24 | 6,910 | 7,000 | 6,910 | 6,970 | 45,000 |
| 2006/07/21 | 6,930 | 7,050 | 6,920 | 7,010 | 25,900 |
| 2006/07/20 | 7,030 | 7,090 | 6,990 | 7,030 | 83,700 |
| 2006/07/19 | 6,690 | 6,740 | 6,610 | 6,670 | 99,800 |
| 2006/07/18 | 6,860 | 6,860 | 6,680 | 6,680 | 100,300 |
| 2006/07/14 | 6,990 | 7,000 | 6,910 | 6,950 | 127,200 |
| 2006/07/13 | 7,250 | 7,320 | 7,170 | 7,190 | 63,300 |
| 2006/07/12 | 7,450 | 7,470 | 7,310 | 7,400 | 38,500 |
| 2006/07/11 | 7,590 | 7,590 | 7,360 | 7,470 | 55,200 |
| 2006/07/10 | 7,400 | 7,590 | 7,270 | 7,580 | 73,000 |
| 2006/07/07 | 7,470 | 7,600 | 7,450 | 7,500 | 56,000 |
| 2006/07/06 | 7,360 | 7,430 | 7,330 | 7,360 | 47,900 |
| 2006/07/05 | 7,480 | 7,500 | 7,410 | 7,460 | 42,000 |
| 2006/07/04 | 7,660 | 7,690 | 7,560 | 7,580 | 79,200 |
| 2006/07/03 | 7,440 | 7,520 | 7,440 | 7,460 | 55,600 |
| 2006/06/30 | 7,370 | 7,430 | 7,330 | 7,420 | 75,300 |
| 2006/06/29 | 7,080 | 7,200 | 7,030 | 7,200 | 178,900 |
| 2006/06/28 | 6,910 | 7,040 | 6,910 | 6,980 | 44,100 |
| 2006/06/27 | 6,990 | 7,110 | 6,980 | 7,040 | 49,100 |
| 2006/06/26 | 6,940 | 6,960 | 6,850 | 6,930 | 31,000 |
| 2006/06/23 | 6,820 | 6,930 | 6,770 | 6,930 | 44,200 |
| 2006/06/22 | 6,900 | 6,950 | 6,810 | 6,950 | 101,100 |
| 2006/06/21 | 6,820 | 6,840 | 6,630 | 6,720 | 123,000 |
| 2006/06/20 | 7,060 | 7,110 | 6,850 | 6,900 | 83,300 |
| 2006/06/19 | 7,140 | 7,250 | 7,060 | 7,210 | 36,600 |
| 2006/06/16 | 7,240 | 7,260 | 7,160 | 7,220 | 85,200 |
| 2006/06/15 | 6,970 | 6,980 | 6,830 | 6,960 | 101,600 |
| 2006/06/14 | 6,530 | 6,730 | 6,520 | 6,670 | 64,300 |
| 2006/06/13 | 6,850 | 6,880 | 6,640 | 6,670 | 73,200 |
| 2006/06/12 | 6,950 | 7,070 | 6,850 | 7,040 | 63,200 |
| 2006/06/09 | 6,750 | 6,960 | 6,660 | 6,940 | 195,200 |
| 2006/06/08 | 6,640 | 6,700 | 6,490 | 6,650 | 101,900 |
| 2006/06/07 | 7,000 | 7,010 | 6,710 | 6,740 | 133,200 |
| 2006/06/06 | 7,120 | 7,120 | 7,030 | 7,040 | 97,700 |
| 2006/06/05 | 7,450 | 7,510 | 7,260 | 7,270 | 56,500 |
| 2006/06/02 | 7,340 | 7,530 | 7,190 | 7,530 | 89,400 |
| 2006/06/01 | 7,390 | 7,400 | 7,180 | 7,230 | 47,300 |
| 2006/05/31 | 7,340 | 7,380 | 7,230 | 7,260 | 65,200 |
| 2006/05/30 | 7,670 | 7,670 | 7,510 | 7,540 | 30,800 |
| 2006/05/29 | 7,690 | 7,760 | 7,600 | 7,660 | 54,600 |
| 2006/05/26 | 7,450 | 7,580 | 7,410 | 7,560 | 36,700 |
| 2006/05/25 | 7,450 | 7,450 | 7,340 | 7,360 | 42,000 |
| 2006/05/24 | 7,450 | 7,530 | 7,410 | 7,490 | 44,900 |
| 2006/05/23 | 7,470 | 7,520 | 7,420 | 7,420 | 50,100 |
| 2006/05/22 | 7,860 | 7,980 | 7,640 | 7,640 | 71,400 |
| 2006/05/19 | 7,840 | 7,840 | 7,640 | 7,760 | 70,000 |
| 2006/05/18 | 7,900 | 7,950 | 7,820 | 7,880 | 47,000 |
| 2006/05/17 | 8,010 | 8,140 | 7,910 | 8,140 | 57,400 |
| 2006/05/16 | 8,220 | 8,220 | 7,940 | 7,960 | 56,400 |
| 2006/05/15 | 7,940 | 8,170 | 7,920 | 8,120 | 47,100 |
| 2006/05/12 | 7,980 | 8,090 | 7,880 | 8,040 | 78,200 |
| 2006/05/11 | 8,320 | 8,370 | 8,150 | 8,210 | 60,900 |
| 2006/05/10 | 8,530 | 8,570 | 8,350 | 8,410 | 87,700 |
| 2006/05/09 | 8,580 | 8,620 | 8,510 | 8,530 | 75,100 |
| 2006/05/08 | 8,790 | 8,790 | 8,590 | 8,680 | 54,700 |
| 2006/05/02 | 8,530 | 8,760 | 8,490 | 8,730 | 146,500 |
| 2006/05/01 | 8,360 | 8,610 | 8,360 | 8,520 | 111,900 |
| 2006/04/28 | 8,250 | 8,380 | 8,170 | 8,360 | 67,400 |
| 2006/04/27 | 8,400 | 8,420 | 8,260 | 8,330 | 26,200 |
| 2006/04/26 | 8,270 | 8,380 | 8,270 | 8,380 | 61,700 |
| 2006/04/25 | 8,400 | 8,440 | 8,260 | 8,300 | 70,400 |
| 2006/04/24 | 8,490 | 8,580 | 8,370 | 8,500 | 176,900 |
| 2006/04/21 | 8,230 | 8,500 | 8,230 | 8,470 | 263,800 |
| 2006/04/20 | 8,070 | 8,130 | 8,010 | 8,070 | 33,600 |
| 2006/04/19 | 8,150 | 8,170 | 8,080 | 8,080 | 79,900 |
| 2006/04/18 | 7,860 | 8,000 | 7,860 | 8,000 | 46,200 |
| 2006/04/17 | 7,930 | 7,950 | 7,840 | 7,840 | 41,700 |
| 2006/04/14 | 7,990 | 7,990 | 7,910 | 7,930 | 50,800 |
| 2006/04/13 | 7,900 | 8,010 | 7,840 | 7,940 | 76,900 |
| 2006/04/12 | 7,820 | 7,860 | 7,770 | 7,800 | 77,500 |
| 2006/04/11 | 8,160 | 8,160 | 7,880 | 7,920 | 114,400 |
| 2006/04/10 | 8,200 | 8,240 | 8,140 | 8,200 | 38,400 |
| 2006/04/07 | 8,210 | 8,250 | 8,150 | 8,250 | 63,500 |
| 2006/04/06 | 8,090 | 8,190 | 8,090 | 8,180 | 112,700 |
| 2006/04/05 | 7,990 | 8,090 | 7,950 | 7,990 | 91,900 |
| 2006/04/04 | 8,070 | 8,070 | 7,910 | 7,920 | 115,100 |
| 2006/04/03 | 7,980 | 8,130 | 7,980 | 8,110 | 127,900 |
| 2006/03/31 | 7,910 | 7,970 | 7,850 | 7,920 | 117,800 |
| 2006/03/30 | 7,680 | 7,840 | 7,650 | 7,760 | 85,500 |
| 2006/03/29 | 7,440 | 7,650 | 7,380 | 7,580 | 85,700 |
| 2006/03/28 | 7,340 | 7,490 | 7,340 | 7,470 | 39,500 |
| 2006/03/27 | 7,400 | 7,450 | 7,360 | 7,450 | 45,500 |
| 2006/03/24 | 7,340 | 7,410 | 7,310 | 7,340 | 118,400 |
| 2006/03/23 | 7,320 | 7,340 | 7,280 | 7,280 | 30,400 |
| 2006/03/22 | 7,290 | 7,290 | 7,200 | 7,240 | 73,800 |
| 2006/03/20 | 7,260 | 7,340 | 7,240 | 7,310 | 52,200 |
| 2006/03/17 | 7,230 | 7,260 | 7,190 | 7,240 | 75,200 |
| 2006/03/16 | 7,330 | 7,330 | 7,090 | 7,130 | 108,500 |
| 2006/03/15 | 7,550 | 7,560 | 7,280 | 7,280 | 151,300 |
| 2006/03/14 | 7,460 | 7,460 | 7,310 | 7,360 | 37,100 |
| 2006/03/13 | 7,310 | 7,460 | 7,290 | 7,420 | 52,600 |
| 2006/03/10 | 7,220 | 7,330 | 7,210 | 7,250 | 306,100 |
| 2006/03/09 | 7,130 | 7,300 | 7,130 | 7,300 | 45,600 |
| 2006/03/08 | 7,180 | 7,240 | 7,060 | 7,110 | 59,600 |
| 2006/03/07 | 7,300 | 7,340 | 7,180 | 7,280 | 30,600 |
| 2006/03/06 | 7,320 | 7,320 | 7,100 | 7,270 | 79,300 |
| 2006/03/03 | 7,200 | 7,340 | 7,200 | 7,270 | 37,000 |
| 2006/03/02 | 7,300 | 7,340 | 7,210 | 7,270 | 66,900 |
| 2006/03/01 | 7,180 | 7,190 | 7,100 | 7,110 | 76,600 |
| 2006/02/28 | 7,400 | 7,420 | 7,260 | 7,280 | 81,800 |
| 2006/02/27 | 7,270 | 7,450 | 7,240 | 7,450 | 164,900 |
| 2006/02/24 | 7,150 | 7,250 | 7,150 | 7,200 | 53,400 |
| 2006/02/23 | 7,100 | 7,270 | 7,100 | 7,160 | 78,200 |
| 2006/02/22 | 7,300 | 7,300 | 7,060 | 7,060 | 70,300 |
| 2006/02/21 | 7,260 | 7,360 | 7,160 | 7,240 | 71,900 |
| 2006/02/20 | 7,210 | 7,380 | 7,160 | 7,230 | 64,900 |
| 2006/02/17 | 7,370 | 7,530 | 7,240 | 7,310 | 116,300 |
| 2006/02/16 | 7,360 | 7,430 | 7,220 | 7,270 | 63,000 |
| 2006/02/15 | 7,730 | 7,730 | 7,420 | 7,430 | 86,000 |
| 2006/02/14 | 7,620 | 7,680 | 7,300 | 7,530 | 85,800 |
| 2006/02/13 | 7,790 | 7,790 | 7,480 | 7,520 | 122,400 |
| 2006/02/10 | 8,010 | 8,040 | 7,640 | 7,800 | 91,700 |
| 2006/02/09 | 7,960 | 8,010 | 7,900 | 8,010 | 64,600 |
| 2006/02/08 | 7,930 | 7,930 | 7,720 | 7,760 | 111,700 |
| 2006/02/07 | 8,060 | 8,070 | 7,950 | 7,970 | 81,300 |
| 2006/02/06 | 8,190 | 8,200 | 8,040 | 8,050 | 66,300 |
| 2006/02/03 | 8,080 | 8,220 | 8,080 | 8,180 | 49,000 |
| 2006/02/02 | 8,410 | 8,410 | 8,060 | 8,060 | 79,700 |
| 2006/02/01 | 8,410 | 8,410 | 8,220 | 8,230 | 131,900 |
| 2006/01/31 | 8,170 | 8,440 | 8,110 | 8,410 | 118,700 |
| 2006/01/30 | 8,120 | 8,330 | 8,060 | 8,170 | 126,100 |
| 2006/01/27 | 8,100 | 8,140 | 7,940 | 8,050 | 166,400 |
| 2006/01/26 | 7,750 | 7,860 | 7,720 | 7,800 | 77,300 |
| 2006/01/25 | 7,670 | 7,750 | 7,600 | 7,750 | 64,600 |
| 2006/01/24 | 7,630 | 7,650 | 7,440 | 7,520 | 70,900 |
| 2006/01/23 | 7,800 | 7,800 | 7,490 | 7,490 | 127,400 |
| 2006/01/20 | 7,900 | 7,950 | 7,800 | 7,920 | 77,100 |
| 2006/01/19 | 7,620 | 7,840 | 7,610 | 7,820 | 112,700 |
| 2006/01/18 | 7,630 | 7,630 | 6,900 | 7,380 | 151,000 |
| 2006/01/17 | 7,890 | 7,990 | 7,700 | 7,730 | 99,900 |
| 2006/01/16 | 8,010 | 8,040 | 7,870 | 7,980 | 71,200 |
| 2006/01/13 | 8,030 | 8,140 | 8,030 | 8,110 | 78,700 |
| 2006/01/12 | 8,030 | 8,170 | 7,970 | 8,020 | 83,200 |
| 2006/01/11 | 7,820 | 7,950 | 7,620 | 7,950 | 86,500 |
| 2006/01/10 | 8,040 | 8,040 | 7,760 | 7,880 | 78,200 |
| 2006/01/06 | 7,890 | 8,180 | 7,880 | 7,940 | 120,000 |
| 2006/01/05 | 7,830 | 7,950 | 7,800 | 7,890 | 82,200 |
| 2006/01/04 | 7,820 | 7,830 | 7,740 | 7,810 | 46,000 |