モスフードサービス(8153)の株価時系列情報
モスフードサービス(8153)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 | 1,600 | 1,605 | 1,600 | 1,601 | 20,800 |
| 2006/12/28 | 1,600 | 1,607 | 1,595 | 1,599 | 56,800 |
| 2006/12/27 | 1,601 | 1,603 | 1,594 | 1,595 | 75,200 |
| 2006/12/26 | 1,594 | 1,598 | 1,592 | 1,594 | 83,300 |
| 2006/12/25 | 1,600 | 1,601 | 1,593 | 1,594 | 87,300 |
| 2006/12/22 | 1,609 | 1,613 | 1,598 | 1,604 | 125,000 |
| 2006/12/21 | 1,618 | 1,619 | 1,604 | 1,607 | 100,900 |
| 2006/12/20 | 1,620 | 1,629 | 1,615 | 1,616 | 45,100 |
| 2006/12/19 | 1,625 | 1,629 | 1,610 | 1,613 | 74,800 |
| 2006/12/18 | 1,633 | 1,635 | 1,621 | 1,626 | 65,600 |
| 2006/12/15 | 1,641 | 1,641 | 1,633 | 1,633 | 45,400 |
| 2006/12/14 | 1,633 | 1,643 | 1,633 | 1,636 | 26,300 |
| 2006/12/13 | 1,645 | 1,645 | 1,635 | 1,640 | 27,800 |
| 2006/12/12 | 1,641 | 1,643 | 1,635 | 1,642 | 44,700 |
| 2006/12/11 | 1,645 | 1,645 | 1,635 | 1,638 | 30,100 |
| 2006/12/08 | 1,646 | 1,648 | 1,635 | 1,635 | 80,100 |
| 2006/12/07 | 1,640 | 1,646 | 1,633 | 1,645 | 26,700 |
| 2006/12/06 | 1,648 | 1,648 | 1,639 | 1,643 | 37,000 |
| 2006/12/05 | 1,648 | 1,648 | 1,635 | 1,639 | 65,600 |
| 2006/12/04 | 1,637 | 1,648 | 1,632 | 1,647 | 43,900 |
| 2006/12/01 | 1,628 | 1,639 | 1,628 | 1,636 | 46,900 |
| 2006/11/30 | 1,629 | 1,630 | 1,620 | 1,622 | 49,200 |
| 2006/11/29 | 1,624 | 1,628 | 1,612 | 1,628 | 36,400 |
| 2006/11/28 | 1,615 | 1,620 | 1,607 | 1,613 | 29,000 |
| 2006/11/27 | 1,600 | 1,619 | 1,600 | 1,616 | 37,600 |
| 2006/11/24 | 1,618 | 1,618 | 1,591 | 1,595 | 46,100 |
| 2006/11/22 | 1,589 | 1,600 | 1,585 | 1,599 | 67,500 |
| 2006/11/21 | 1,598 | 1,608 | 1,584 | 1,588 | 57,900 |
| 2006/11/20 | 1,615 | 1,632 | 1,595 | 1,598 | 101,300 |
| 2006/11/17 | 1,615 | 1,615 | 1,607 | 1,612 | 46,400 |
| 2006/11/16 | 1,610 | 1,617 | 1,608 | 1,609 | 36,400 |
| 2006/11/15 | 1,630 | 1,630 | 1,605 | 1,608 | 56,900 |
| 2006/11/14 | 1,600 | 1,610 | 1,599 | 1,601 | 87,400 |
| 2006/11/13 | 1,620 | 1,621 | 1,602 | 1,606 | 53,400 |
| 2006/11/10 | 1,650 | 1,650 | 1,620 | 1,620 | 69,700 |
| 2006/11/09 | 1,645 | 1,645 | 1,636 | 1,637 | 48,000 |
| 2006/11/08 | 1,655 | 1,655 | 1,641 | 1,646 | 62,200 |
| 2006/11/07 | 1,657 | 1,657 | 1,650 | 1,656 | 45,700 |
| 2006/11/06 | 1,655 | 1,661 | 1,654 | 1,657 | 46,600 |
| 2006/11/02 | 1,661 | 1,662 | 1,655 | 1,659 | 48,500 |
| 2006/11/01 | 1,658 | 1,663 | 1,656 | 1,663 | 51,500 |
| 2006/10/31 | 1,658 | 1,664 | 1,656 | 1,657 | 53,400 |
| 2006/10/30 | 1,671 | 1,673 | 1,658 | 1,658 | 110,400 |
| 2006/10/27 | 1,674 | 1,676 | 1,671 | 1,671 | 59,000 |
| 2006/10/26 | 1,689 | 1,689 | 1,671 | 1,675 | 50,500 |
| 2006/10/25 | 1,678 | 1,687 | 1,672 | 1,683 | 60,300 |
| 2006/10/24 | 1,685 | 1,688 | 1,680 | 1,680 | 45,200 |
| 2006/10/23 | 1,685 | 1,690 | 1,683 | 1,686 | 45,900 |
| 2006/10/20 | 1,678 | 1,690 | 1,678 | 1,689 | 40,300 |
| 2006/10/19 | 1,680 | 1,685 | 1,678 | 1,685 | 35,400 |
| 2006/10/18 | 1,684 | 1,684 | 1,672 | 1,677 | 30,500 |
| 2006/10/17 | 1,683 | 1,687 | 1,678 | 1,682 | 39,400 |
| 2006/10/16 | 1,690 | 1,690 | 1,680 | 1,682 | 53,100 |
| 2006/10/13 | 1,674 | 1,688 | 1,667 | 1,681 | 85,400 |
| 2006/10/12 | 1,660 | 1,678 | 1,655 | 1,661 | 37,800 |
| 2006/10/11 | 1,679 | 1,680 | 1,655 | 1,655 | 105,400 |
| 2006/10/10 | 1,686 | 1,686 | 1,675 | 1,679 | 64,700 |
| 2006/10/06 | 1,692 | 1,692 | 1,685 | 1,689 | 42,100 |
| 2006/10/05 | 1,683 | 1,690 | 1,678 | 1,690 | 45,000 |
| 2006/10/04 | 1,685 | 1,690 | 1,675 | 1,675 | 51,700 |
| 2006/10/03 | 1,689 | 1,690 | 1,681 | 1,688 | 42,800 |
| 2006/10/02 | 1,681 | 1,694 | 1,680 | 1,689 | 25,800 |
| 2006/09/29 | 1,697 | 1,697 | 1,685 | 1,687 | 34,600 |
| 2006/09/28 | 1,681 | 1,693 | 1,680 | 1,693 | 32,500 |
| 2006/09/27 | 1,676 | 1,695 | 1,676 | 1,682 | 78,600 |
| 2006/09/26 | 1,680 | 1,681 | 1,668 | 1,672 | 75,000 |
| 2006/09/25 | 1,700 | 1,700 | 1,682 | 1,698 | 187,600 |
| 2006/09/22 | 1,696 | 1,700 | 1,695 | 1,699 | 112,100 |
| 2006/09/21 | 1,700 | 1,701 | 1,696 | 1,697 | 149,400 |
| 2006/09/20 | 1,701 | 1,701 | 1,697 | 1,699 | 87,600 |
| 2006/09/19 | 1,702 | 1,707 | 1,696 | 1,699 | 138,900 |
| 2006/09/15 | 1,701 | 1,702 | 1,696 | 1,699 | 114,600 |
| 2006/09/14 | 1,700 | 1,702 | 1,697 | 1,700 | 75,200 |
| 2006/09/13 | 1,700 | 1,700 | 1,696 | 1,699 | 94,700 |
| 2006/09/12 | 1,700 | 1,700 | 1,696 | 1,697 | 82,300 |
| 2006/09/11 | 1,703 | 1,703 | 1,696 | 1,698 | 64,900 |
| 2006/09/08 | 1,699 | 1,701 | 1,696 | 1,696 | 159,400 |
| 2006/09/07 | 1,701 | 1,703 | 1,699 | 1,700 | 107,500 |
| 2006/09/06 | 1,705 | 1,708 | 1,701 | 1,702 | 84,700 |
| 2006/09/05 | 1,703 | 1,705 | 1,700 | 1,701 | 100,700 |
| 2006/09/04 | 1,702 | 1,708 | 1,700 | 1,704 | 64,200 |
| 2006/09/01 | 1,701 | 1,702 | 1,698 | 1,699 | 82,600 |
| 2006/08/31 | 1,702 | 1,704 | 1,698 | 1,701 | 60,200 |
| 2006/08/30 | 1,703 | 1,703 | 1,698 | 1,700 | 53,400 |
| 2006/08/29 | 1,703 | 1,703 | 1,699 | 1,703 | 52,300 |
| 2006/08/28 | 1,704 | 1,704 | 1,696 | 1,699 | 95,800 |
| 2006/08/25 | 1,704 | 1,705 | 1,698 | 1,698 | 82,800 |
| 2006/08/24 | 1,703 | 1,705 | 1,699 | 1,700 | 62,200 |
| 2006/08/23 | 1,706 | 1,706 | 1,701 | 1,704 | 45,100 |
| 2006/08/22 | 1,706 | 1,706 | 1,700 | 1,702 | 53,400 |
| 2006/08/21 | 1,705 | 1,706 | 1,699 | 1,700 | 79,300 |
| 2006/08/18 | 1,705 | 1,708 | 1,700 | 1,704 | 65,800 |
| 2006/08/17 | 1,710 | 1,714 | 1,697 | 1,699 | 107,300 |
| 2006/08/16 | 1,708 | 1,711 | 1,701 | 1,710 | 68,000 |
| 2006/08/15 | 1,710 | 1,710 | 1,702 | 1,702 | 42,300 |
| 2006/08/14 | 1,700 | 1,706 | 1,699 | 1,699 | 40,800 |
| 2006/08/11 | 1,705 | 1,709 | 1,697 | 1,704 | 48,900 |
| 2006/08/10 | 1,710 | 1,710 | 1,703 | 1,704 | 42,700 |
| 2006/08/09 | 1,708 | 1,710 | 1,700 | 1,710 | 77,500 |
| 2006/08/08 | 1,708 | 1,708 | 1,697 | 1,705 | 31,400 |
| 2006/08/07 | 1,704 | 1,705 | 1,696 | 1,698 | 35,500 |
| 2006/08/04 | 1,704 | 1,705 | 1,699 | 1,704 | 18,000 |
| 2006/08/03 | 1,707 | 1,707 | 1,696 | 1,699 | 31,900 |
| 2006/08/02 | 1,699 | 1,709 | 1,695 | 1,708 | 27,100 |
| 2006/08/01 | 1,691 | 1,700 | 1,691 | 1,699 | 24,300 |
| 2006/07/31 | 1,698 | 1,700 | 1,690 | 1,693 | 27,400 |
| 2006/07/28 | 1,690 | 1,698 | 1,682 | 1,690 | 27,600 |
| 2006/07/27 | 1,692 | 1,697 | 1,680 | 1,690 | 34,800 |
| 2006/07/26 | 1,695 | 1,698 | 1,681 | 1,682 | 40,800 |
| 2006/07/25 | 1,689 | 1,695 | 1,686 | 1,693 | 32,100 |
| 2006/07/24 | 1,693 | 1,694 | 1,675 | 1,685 | 44,600 |
| 2006/07/21 | 1,692 | 1,696 | 1,689 | 1,691 | 33,800 |
| 2006/07/20 | 1,698 | 1,698 | 1,682 | 1,695 | 28,500 |
| 2006/07/19 | 1,682 | 1,690 | 1,677 | 1,678 | 46,300 |
| 2006/07/18 | 1,703 | 1,703 | 1,681 | 1,690 | 75,300 |
| 2006/07/14 | 1,703 | 1,703 | 1,692 | 1,692 | 23,800 |
| 2006/07/13 | 1,700 | 1,700 | 1,695 | 1,697 | 31,500 |
| 2006/07/12 | 1,701 | 1,703 | 1,696 | 1,700 | 44,800 |
| 2006/07/11 | 1,706 | 1,711 | 1,699 | 1,703 | 68,500 |
| 2006/07/10 | 1,711 | 1,711 | 1,696 | 1,700 | 78,700 |
| 2006/07/07 | 1,709 | 1,711 | 1,700 | 1,701 | 45,100 |
| 2006/07/06 | 1,710 | 1,716 | 1,700 | 1,700 | 45,700 |
| 2006/07/05 | 1,715 | 1,716 | 1,706 | 1,709 | 40,300 |
| 2006/07/04 | 1,715 | 1,717 | 1,706 | 1,717 | 37,600 |
| 2006/07/03 | 1,714 | 1,714 | 1,704 | 1,704 | 40,000 |
| 2006/06/30 | 1,719 | 1,719 | 1,706 | 1,710 | 32,800 |
| 2006/06/29 | 1,714 | 1,718 | 1,704 | 1,718 | 43,400 |
| 2006/06/28 | 1,700 | 1,709 | 1,700 | 1,709 | 40,600 |
| 2006/06/27 | 1,705 | 1,707 | 1,698 | 1,707 | 45,100 |
| 2006/06/26 | 1,718 | 1,718 | 1,700 | 1,700 | 75,000 |
| 2006/06/23 | 1,710 | 1,720 | 1,700 | 1,705 | 45,000 |
| 2006/06/22 | 1,715 | 1,725 | 1,706 | 1,725 | 57,800 |
| 2006/06/21 | 1,715 | 1,719 | 1,703 | 1,705 | 26,000 |
| 2006/06/20 | 1,720 | 1,721 | 1,714 | 1,721 | 22,400 |
| 2006/06/19 | 1,700 | 1,729 | 1,700 | 1,721 | 47,800 |
| 2006/06/16 | 1,710 | 1,711 | 1,696 | 1,701 | 65,400 |
| 2006/06/15 | 1,710 | 1,710 | 1,691 | 1,704 | 35,700 |
| 2006/06/14 | 1,670 | 1,707 | 1,670 | 1,692 | 59,500 |
| 2006/06/13 | 1,682 | 1,709 | 1,680 | 1,685 | 92,100 |
| 2006/06/12 | 1,694 | 1,694 | 1,670 | 1,686 | 37,500 |
| 2006/06/09 | 1,678 | 1,680 | 1,652 | 1,664 | 71,900 |
| 2006/06/08 | 1,692 | 1,702 | 1,662 | 1,667 | 133,000 |
| 2006/06/07 | 1,695 | 1,703 | 1,693 | 1,693 | 49,900 |
| 2006/06/06 | 1,695 | 1,701 | 1,691 | 1,694 | 26,200 |
| 2006/06/05 | 1,700 | 1,705 | 1,691 | 1,693 | 35,800 |
| 2006/06/02 | 1,700 | 1,711 | 1,683 | 1,710 | 121,800 |
| 2006/06/01 | 1,696 | 1,706 | 1,690 | 1,697 | 44,700 |
| 2006/05/31 | 1,699 | 1,700 | 1,682 | 1,690 | 31,600 |
| 2006/05/30 | 1,713 | 1,715 | 1,700 | 1,705 | 50,800 |
| 2006/05/29 | 1,705 | 1,719 | 1,702 | 1,716 | 69,500 |
| 2006/05/26 | 1,700 | 1,710 | 1,695 | 1,700 | 93,900 |
| 2006/05/25 | 1,700 | 1,701 | 1,693 | 1,697 | 52,100 |
| 2006/05/24 | 1,688 | 1,700 | 1,684 | 1,692 | 73,000 |
| 2006/05/23 | 1,690 | 1,700 | 1,689 | 1,692 | 67,500 |
| 2006/05/22 | 1,700 | 1,700 | 1,685 | 1,688 | 42,300 |
| 2006/05/19 | 1,698 | 1,705 | 1,687 | 1,702 | 64,600 |
| 2006/05/18 | 1,680 | 1,698 | 1,678 | 1,686 | 58,500 |
| 2006/05/17 | 1,680 | 1,691 | 1,678 | 1,691 | 51,600 |
| 2006/05/16 | 1,681 | 1,690 | 1,678 | 1,680 | 58,200 |
| 2006/05/15 | 1,700 | 1,700 | 1,681 | 1,686 | 30,100 |
| 2006/05/12 | 1,694 | 1,694 | 1,680 | 1,689 | 55,100 |
| 2006/05/11 | 1,698 | 1,698 | 1,688 | 1,696 | 55,800 |
| 2006/05/10 | 1,710 | 1,710 | 1,691 | 1,698 | 45,500 |
| 2006/05/09 | 1,700 | 1,709 | 1,697 | 1,701 | 38,900 |
| 2006/05/08 | 1,700 | 1,701 | 1,691 | 1,694 | 35,400 |
| 2006/05/02 | 1,697 | 1,703 | 1,690 | 1,695 | 73,400 |
| 2006/05/01 | 1,698 | 1,698 | 1,691 | 1,691 | 34,100 |
| 2006/04/28 | 1,695 | 1,700 | 1,685 | 1,700 | 45,600 |
| 2006/04/27 | 1,700 | 1,701 | 1,690 | 1,691 | 33,300 |
| 2006/04/26 | 1,700 | 1,704 | 1,694 | 1,700 | 37,200 |
| 2006/04/25 | 1,676 | 1,698 | 1,676 | 1,694 | 38,600 |
| 2006/04/24 | 1,695 | 1,696 | 1,676 | 1,676 | 85,400 |
| 2006/04/21 | 1,700 | 1,707 | 1,693 | 1,700 | 94,700 |
| 2006/04/20 | 1,708 | 1,713 | 1,700 | 1,700 | 73,100 |
| 2006/04/19 | 1,718 | 1,722 | 1,709 | 1,709 | 55,500 |
| 2006/04/18 | 1,710 | 1,719 | 1,710 | 1,718 | 58,700 |
| 2006/04/17 | 1,725 | 1,725 | 1,710 | 1,710 | 52,000 |
| 2006/04/14 | 1,720 | 1,720 | 1,713 | 1,715 | 45,100 |
| 2006/04/13 | 1,717 | 1,722 | 1,715 | 1,716 | 60,300 |
| 2006/04/12 | 1,722 | 1,726 | 1,718 | 1,718 | 80,800 |
| 2006/04/11 | 1,725 | 1,726 | 1,720 | 1,722 | 62,900 |
| 2006/04/10 | 1,728 | 1,728 | 1,720 | 1,725 | 68,400 |
| 2006/04/07 | 1,724 | 1,725 | 1,717 | 1,725 | 45,800 |
| 2006/04/06 | 1,720 | 1,725 | 1,717 | 1,720 | 85,900 |
| 2006/04/05 | 1,720 | 1,725 | 1,718 | 1,718 | 61,000 |
| 2006/04/04 | 1,725 | 1,727 | 1,718 | 1,718 | 61,000 |
| 2006/04/03 | 1,720 | 1,728 | 1,718 | 1,721 | 66,200 |
| 2006/03/31 | 1,726 | 1,730 | 1,717 | 1,719 | 85,800 |
| 2006/03/30 | 1,725 | 1,729 | 1,722 | 1,725 | 94,100 |
| 2006/03/29 | 1,737 | 1,737 | 1,718 | 1,724 | 76,500 |
| 2006/03/28 | 1,700 | 1,739 | 1,700 | 1,731 | 134,500 |
| 2006/03/27 | 1,770 | 1,780 | 1,766 | 1,780 | 232,100 |
| 2006/03/24 | 1,765 | 1,771 | 1,763 | 1,765 | 125,600 |
| 2006/03/23 | 1,772 | 1,772 | 1,765 | 1,765 | 126,300 |
| 2006/03/22 | 1,770 | 1,770 | 1,765 | 1,770 | 121,400 |
| 2006/03/20 | 1,770 | 1,774 | 1,765 | 1,765 | 126,600 |
| 2006/03/17 | 1,766 | 1,776 | 1,761 | 1,765 | 99,700 |
| 2006/03/16 | 1,779 | 1,779 | 1,766 | 1,774 | 73,300 |
| 2006/03/15 | 1,780 | 1,781 | 1,772 | 1,780 | 119,100 |
| 2006/03/14 | 1,778 | 1,779 | 1,771 | 1,779 | 60,900 |
| 2006/03/13 | 1,766 | 1,777 | 1,766 | 1,775 | 63,600 |
| 2006/03/10 | 1,765 | 1,772 | 1,764 | 1,764 | 120,900 |
| 2006/03/09 | 1,761 | 1,773 | 1,760 | 1,772 | 61,400 |
| 2006/03/08 | 1,761 | 1,768 | 1,761 | 1,761 | 53,300 |
| 2006/03/07 | 1,765 | 1,769 | 1,761 | 1,761 | 75,800 |
| 2006/03/06 | 1,765 | 1,766 | 1,761 | 1,765 | 69,200 |
| 2006/03/03 | 1,761 | 1,777 | 1,761 | 1,763 | 56,900 |
| 2006/03/02 | 1,765 | 1,772 | 1,761 | 1,761 | 59,500 |
| 2006/03/01 | 1,767 | 1,770 | 1,761 | 1,762 | 91,600 |
| 2006/02/28 | 1,778 | 1,778 | 1,761 | 1,767 | 101,200 |
| 2006/02/27 | 1,764 | 1,778 | 1,764 | 1,778 | 82,800 |
| 2006/02/24 | 1,770 | 1,770 | 1,759 | 1,761 | 62,100 |
| 2006/02/23 | 1,745 | 1,769 | 1,745 | 1,761 | 82,900 |
| 2006/02/22 | 1,741 | 1,752 | 1,741 | 1,745 | 64,700 |
| 2006/02/21 | 1,732 | 1,748 | 1,731 | 1,741 | 55,800 |
| 2006/02/20 | 1,750 | 1,760 | 1,730 | 1,731 | 100,800 |
| 2006/02/17 | 1,770 | 1,776 | 1,750 | 1,750 | 73,900 |
| 2006/02/16 | 1,780 | 1,786 | 1,762 | 1,763 | 92,300 |
| 2006/02/15 | 1,780 | 1,786 | 1,766 | 1,782 | 150,300 |
| 2006/02/14 | 1,755 | 1,760 | 1,731 | 1,754 | 83,400 |
| 2006/02/13 | 1,780 | 1,780 | 1,750 | 1,760 | 107,100 |
| 2006/02/10 | 1,782 | 1,782 | 1,764 | 1,765 | 86,500 |
| 2006/02/09 | 1,780 | 1,783 | 1,774 | 1,780 | 75,100 |
| 2006/02/08 | 1,781 | 1,784 | 1,770 | 1,770 | 94,600 |
| 2006/02/07 | 1,777 | 1,784 | 1,777 | 1,781 | 86,700 |
| 2006/02/06 | 1,776 | 1,781 | 1,774 | 1,779 | 75,500 |
| 2006/02/03 | 1,776 | 1,776 | 1,762 | 1,771 | 61,400 |
| 2006/02/02 | 1,780 | 1,782 | 1,765 | 1,765 | 103,700 |
| 2006/02/01 | 1,775 | 1,782 | 1,773 | 1,773 | 76,300 |
| 2006/01/31 | 1,765 | 1,773 | 1,762 | 1,773 | 69,400 |
| 2006/01/30 | 1,765 | 1,774 | 1,760 | 1,762 | 57,000 |
| 2006/01/27 | 1,758 | 1,760 | 1,750 | 1,758 | 53,100 |
| 2006/01/26 | 1,750 | 1,752 | 1,742 | 1,747 | 63,700 |
| 2006/01/25 | 1,755 | 1,755 | 1,745 | 1,745 | 48,300 |
| 2006/01/24 | 1,736 | 1,749 | 1,731 | 1,748 | 46,800 |
| 2006/01/23 | 1,750 | 1,755 | 1,730 | 1,736 | 52,100 |
| 2006/01/20 | 1,776 | 1,784 | 1,744 | 1,751 | 78,700 |
| 2006/01/19 | 1,700 | 1,779 | 1,700 | 1,773 | 89,100 |
| 2006/01/18 | 1,760 | 1,764 | 1,700 | 1,724 | 183,500 |
| 2006/01/17 | 1,794 | 1,794 | 1,755 | 1,755 | 108,100 |
| 2006/01/16 | 1,800 | 1,800 | 1,770 | 1,770 | 138,500 |
| 2006/01/13 | 1,774 | 1,795 | 1,770 | 1,791 | 155,400 |
| 2006/01/12 | 1,774 | 1,775 | 1,768 | 1,774 | 61,100 |
| 2006/01/11 | 1,770 | 1,773 | 1,765 | 1,773 | 71,400 |
| 2006/01/10 | 1,769 | 1,773 | 1,766 | 1,766 | 143,300 |
| 2006/01/06 | 1,762 | 1,769 | 1,760 | 1,769 | 92,900 |
| 2006/01/05 | 1,750 | 1,760 | 1,746 | 1,760 | 70,900 |
| 2006/01/04 | 1,736 | 1,749 | 1,733 | 1,743 | 32,800 |