東武鉄道(9001)の株価時系列情報
東武鉄道(9001)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,570 | 2,608 | 2,565 | 2,565 | 546,000 |
| 2024/12/27 | 2,537 | 2,564 | 2,530 | 2,564 | 499,500 |
| 2024/12/26 | 2,504 | 2,533 | 2,504 | 2,533 | 464,400 |
| 2024/12/25 | 2,514 | 2,514 | 2,484 | 2,504 | 392,600 |
| 2024/12/24 | 2,514 | 2,524 | 2,501 | 2,520 | 424,900 |
| 2024/12/23 | 2,497 | 2,514 | 2,488 | 2,514 | 461,100 |
| 2024/12/20 | 2,470 | 2,497 | 2,468 | 2,492 | 1,315,200 |
| 2024/12/19 | 2,446 | 2,484 | 2,441 | 2,472 | 507,000 |
| 2024/12/18 | 2,467 | 2,477 | 2,453 | 2,454 | 648,100 |
| 2024/12/17 | 2,451 | 2,476 | 2,449 | 2,467 | 561,700 |
| 2024/12/16 | 2,506 | 2,510 | 2,446 | 2,450 | 895,700 |
| 2024/12/13 | 2,501 | 2,538 | 2,501 | 2,513 | 581,100 |
| 2024/12/12 | 2,528 | 2,546 | 2,515 | 2,522 | 539,800 |
| 2024/12/11 | 2,530 | 2,537 | 2,503 | 2,512 | 417,000 |
| 2024/12/10 | 2,563 | 2,565 | 2,520 | 2,520 | 543,100 |
| 2024/12/09 | 2,568 | 2,572 | 2,543 | 2,548 | 455,400 |
| 2024/12/06 | 2,570 | 2,589 | 2,557 | 2,558 | 721,200 |
| 2024/12/05 | 2,558 | 2,575 | 2,545 | 2,549 | 560,700 |
| 2024/12/04 | 2,582 | 2,588 | 2,549 | 2,561 | 379,500 |
| 2024/12/03 | 2,588 | 2,613 | 2,577 | 2,593 | 541,600 |
| 2024/12/02 | 2,563 | 2,580 | 2,542 | 2,572 | 485,900 |
| 2024/11/29 | 2,570 | 2,590 | 2,562 | 2,570 | 434,800 |
| 2024/11/28 | 2,553 | 2,589 | 2,550 | 2,581 | 454,900 |
| 2024/11/27 | 2,604 | 2,604 | 2,528 | 2,546 | 537,300 |
| 2024/11/26 | 2,606 | 2,619 | 2,589 | 2,606 | 361,600 |
| 2024/11/25 | 2,598 | 2,653 | 2,598 | 2,606 | 919,800 |
| 2024/11/22 | 2,565 | 2,574 | 2,536 | 2,569 | 473,900 |
| 2024/11/21 | 2,550 | 2,586 | 2,545 | 2,573 | 493,500 |
| 2024/11/20 | 2,576 | 2,595 | 2,544 | 2,550 | 447,700 |
| 2024/11/19 | 2,619 | 2,631 | 2,582 | 2,594 | 395,500 |
| 2024/11/18 | 2,595 | 2,642 | 2,595 | 2,619 | 405,200 |
| 2024/11/15 | 2,605 | 2,635 | 2,598 | 2,598 | 571,500 |
| 2024/11/14 | 2,641 | 2,645 | 2,585 | 2,599 | 731,900 |
| 2024/11/13 | 2,625 | 2,659 | 2,622 | 2,647 | 673,400 |
| 2024/11/12 | 2,649 | 2,654 | 2,616 | 2,650 | 566,100 |
| 2024/11/11 | 2,619 | 2,657 | 2,604 | 2,639 | 684,300 |
| 2024/11/08 | 2,620 | 2,666 | 2,613 | 2,640 | 1,073,600 |
| 2024/11/07 | 2,468 | 2,641 | 2,463 | 2,620 | 2,318,600 |
| 2024/11/06 | 2,452 | 2,513 | 2,452 | 2,455 | 817,600 |
| 2024/11/05 | 2,436 | 2,479 | 2,436 | 2,443 | 635,600 |
| 2024/11/01 | 2,461 | 2,491 | 2,442 | 2,473 | 482,000 |
| 2024/10/31 | 2,473 | 2,483 | 2,453 | 2,477 | 496,700 |
| 2024/10/30 | 2,448 | 2,476 | 2,443 | 2,458 | 1,556,300 |
| 2024/10/29 | 2,449 | 2,461 | 2,442 | 2,459 | 399,900 |
| 2024/10/28 | 2,399 | 2,460 | 2,394 | 2,449 | 573,800 |
| 2024/10/25 | 2,413 | 2,427 | 2,392 | 2,404 | 602,900 |
| 2024/10/24 | 2,421 | 2,425 | 2,401 | 2,408 | 620,200 |
| 2024/10/23 | 2,459 | 2,473 | 2,427 | 2,438 | 501,100 |
| 2024/10/22 | 2,456 | 2,464 | 2,423 | 2,449 | 706,300 |
| 2024/10/21 | 2,461 | 2,477 | 2,436 | 2,462 | 707,500 |
| 2024/10/18 | 2,468 | 2,479 | 2,457 | 2,461 | 608,900 |
| 2024/10/17 | 2,484 | 2,491 | 2,464 | 2,466 | 630,000 |
| 2024/10/16 | 2,500 | 2,529 | 2,478 | 2,482 | 602,500 |
| 2024/10/15 | 2,476 | 2,519 | 2,471 | 2,518 | 892,300 |
| 2024/10/11 | 2,512 | 2,513 | 2,463 | 2,466 | 1,013,100 |
| 2024/10/10 | 2,529 | 2,563 | 2,516 | 2,528 | 508,400 |
| 2024/10/09 | 2,523 | 2,530 | 2,495 | 2,511 | 444,400 |
| 2024/10/08 | 2,514 | 2,518 | 2,490 | 2,512 | 776,600 |
| 2024/10/07 | 2,551 | 2,560 | 2,536 | 2,542 | 511,500 |
| 2024/10/04 | 2,543 | 2,552 | 2,524 | 2,537 | 510,700 |
| 2024/10/03 | 2,532 | 2,572 | 2,528 | 2,541 | 851,900 |
| 2024/10/02 | 2,514 | 2,530 | 2,491 | 2,503 | 580,300 |
| 2024/10/01 | 2,525 | 2,530 | 2,501 | 2,530 | 668,600 |
| 2024/09/30 | 2,499 | 2,534 | 2,483 | 2,503 | 1,025,800 |
| 2024/09/27 | 2,541 | 2,577 | 2,522 | 2,539 | 1,338,900 |
| 2024/09/26 | 2,534 | 2,557 | 2,510 | 2,557 | 2,600,200 |
| 2024/09/25 | 2,535 | 2,550 | 2,517 | 2,540 | 1,102,700 |
| 2024/09/24 | 2,543 | 2,558 | 2,530 | 2,530 | 932,600 |
| 2024/09/20 | 2,588 | 2,595 | 2,534 | 2,536 | 1,002,800 |
| 2024/09/19 | 2,559 | 2,582 | 2,547 | 2,562 | 696,400 |
| 2024/09/18 | 2,591 | 2,601 | 2,502 | 2,538 | 849,900 |
| 2024/09/17 | 2,595 | 2,607 | 2,551 | 2,590 | 715,300 |
| 2024/09/13 | 2,603 | 2,606 | 2,552 | 2,565 | 815,700 |
| 2024/09/12 | 2,572 | 2,636 | 2,565 | 2,600 | 899,400 |
| 2024/09/11 | 2,580 | 2,581 | 2,514 | 2,540 | 990,400 |
| 2024/09/10 | 2,567 | 2,612 | 2,559 | 2,596 | 659,600 |
| 2024/09/09 | 2,538 | 2,574 | 2,520 | 2,565 | 573,700 |
| 2024/09/06 | 2,586 | 2,623 | 2,571 | 2,582 | 773,800 |
| 2024/09/05 | 2,529 | 2,579 | 2,512 | 2,555 | 580,000 |
| 2024/09/04 | 2,506 | 2,551 | 2,505 | 2,534 | 654,300 |
| 2024/09/03 | 2,487 | 2,549 | 2,486 | 2,546 | 667,400 |
| 2024/09/02 | 2,512 | 2,514 | 2,483 | 2,487 | 486,500 |
| 2024/08/30 | 2,514 | 2,521 | 2,501 | 2,512 | 603,700 |
| 2024/08/29 | 2,507 | 2,545 | 2,492 | 2,515 | 1,093,900 |
| 2024/08/28 | 2,482 | 2,482 | 2,447 | 2,482 | 579,300 |
| 2024/08/27 | 2,512 | 2,520 | 2,494 | 2,494 | 593,100 |
| 2024/08/26 | 2,497 | 2,509 | 2,473 | 2,507 | 352,500 |
| 2024/08/23 | 2,477 | 2,502 | 2,477 | 2,486 | 362,300 |
| 2024/08/22 | 2,490 | 2,490 | 2,460 | 2,477 | 417,600 |
| 2024/08/21 | 2,480 | 2,493 | 2,472 | 2,479 | 353,100 |
| 2024/08/20 | 2,452 | 2,504 | 2,448 | 2,499 | 556,900 |
| 2024/08/19 | 2,460 | 2,464 | 2,424 | 2,425 | 556,300 |
| 2024/08/16 | 2,467 | 2,479 | 2,453 | 2,467 | 559,900 |
| 2024/08/15 | 2,431 | 2,449 | 2,424 | 2,444 | 422,100 |
| 2024/08/14 | 2,412 | 2,440 | 2,399 | 2,428 | 621,900 |
| 2024/08/13 | 2,424 | 2,446 | 2,375 | 2,402 | 706,900 |
| 2024/08/09 | 2,423 | 2,462 | 2,390 | 2,424 | 1,012,100 |
| 2024/08/08 | 2,386 | 2,461 | 2,374 | 2,405 | 739,200 |
| 2024/08/07 | 2,331 | 2,457 | 2,315 | 2,405 | 1,123,700 |
| 2024/08/06 | 2,295 | 2,447 | 2,295 | 2,381 | 1,585,600 |
| 2024/08/05 | 2,410 | 2,435 | 2,212 | 2,265 | 1,775,800 |
| 2024/08/02 | 2,535 | 2,539 | 2,490 | 2,490 | 1,724,100 |
| 2024/08/01 | 2,622 | 2,622 | 2,556 | 2,566 | 1,029,000 |
| 2024/07/31 | 2,602 | 2,641 | 2,593 | 2,641 | 693,200 |
| 2024/07/30 | 2,608 | 2,611 | 2,589 | 2,600 | 540,200 |
| 2024/07/29 | 2,585 | 2,627 | 2,569 | 2,612 | 763,700 |
| 2024/07/26 | 2,585 | 2,585 | 2,535 | 2,555 | 1,053,700 |
| 2024/07/25 | 2,560 | 2,586 | 2,560 | 2,566 | 992,000 |
| 2024/07/24 | 2,627 | 2,628 | 2,558 | 2,565 | 1,788,200 |
| 2024/07/23 | 2,637 | 2,651 | 2,616 | 2,627 | 777,900 |
| 2024/07/22 | 2,641 | 2,664 | 2,635 | 2,647 | 677,300 |
| 2024/07/19 | 2,649 | 2,650 | 2,621 | 2,640 | 627,100 |
| 2024/07/18 | 2,658 | 2,690 | 2,638 | 2,643 | 885,400 |
| 2024/07/17 | 2,681 | 2,699 | 2,659 | 2,660 | 772,400 |
| 2024/07/16 | 2,709 | 2,709 | 2,661 | 2,667 | 695,300 |
| 2024/07/12 | 2,674 | 2,709 | 2,670 | 2,707 | 719,200 |
| 2024/07/11 | 2,650 | 2,689 | 2,642 | 2,680 | 737,300 |
| 2024/07/10 | 2,630 | 2,637 | 2,618 | 2,635 | 630,100 |
| 2024/07/09 | 2,629 | 2,642 | 2,610 | 2,631 | 806,500 |
| 2024/07/08 | 2,646 | 2,647 | 2,615 | 2,629 | 803,800 |
| 2024/07/05 | 2,670 | 2,682 | 2,648 | 2,651 | 515,100 |
| 2024/07/04 | 2,672 | 2,694 | 2,664 | 2,669 | 481,800 |
| 2024/07/03 | 2,669 | 2,672 | 2,649 | 2,665 | 697,000 |
| 2024/07/02 | 2,680 | 2,688 | 2,647 | 2,681 | 924,200 |
| 2024/07/01 | 2,745 | 2,746 | 2,667 | 2,685 | 711,800 |
| 2024/06/28 | 2,718 | 2,733 | 2,702 | 2,709 | 626,100 |
| 2024/06/27 | 2,700 | 2,711 | 2,689 | 2,706 | 641,800 |
| 2024/06/26 | 2,710 | 2,711 | 2,687 | 2,703 | 665,200 |
| 2024/06/25 | 2,695 | 2,729 | 2,690 | 2,711 | 678,600 |
| 2024/06/24 | 2,665 | 2,682 | 2,650 | 2,682 | 679,900 |
| 2024/06/21 | 2,651 | 2,671 | 2,644 | 2,646 | 1,549,300 |
| 2024/06/20 | 2,645 | 2,651 | 2,602 | 2,622 | 621,400 |
| 2024/06/19 | 2,634 | 2,655 | 2,619 | 2,645 | 700,500 |
| 2024/06/18 | 2,637 | 2,655 | 2,630 | 2,643 | 758,300 |
| 2024/06/17 | 2,676 | 2,678 | 2,601 | 2,612 | 1,415,400 |
| 2024/06/14 | 2,674 | 2,713 | 2,671 | 2,690 | 1,211,200 |
| 2024/06/13 | 2,720 | 2,724 | 2,682 | 2,682 | 1,081,900 |
| 2024/06/12 | 2,740 | 2,756 | 2,711 | 2,717 | 937,200 |
| 2024/06/11 | 2,756 | 2,760 | 2,735 | 2,741 | 877,600 |
| 2024/06/10 | 2,684 | 2,767 | 2,665 | 2,759 | 1,656,500 |
| 2024/06/07 | 2,740 | 2,747 | 2,683 | 2,683 | 1,438,900 |
| 2024/06/06 | 2,746 | 2,760 | 2,720 | 2,727 | 1,036,200 |
| 2024/06/05 | 2,766 | 2,793 | 2,742 | 2,744 | 1,276,700 |
| 2024/06/04 | 2,738 | 2,810 | 2,724 | 2,790 | 1,560,300 |
| 2024/06/03 | 2,794 | 2,812 | 2,748 | 2,748 | 1,751,100 |
| 2024/05/31 | 2,680 | 2,817 | 2,680 | 2,774 | 21,839,300 |
| 2024/05/30 | 2,723 | 2,733 | 2,686 | 2,719 | 1,934,200 |
| 2024/05/29 | 2,771 | 2,795 | 2,701 | 2,714 | 2,360,200 |
| 2024/05/28 | 2,767 | 2,787 | 2,753 | 2,784 | 1,485,300 |
| 2024/05/27 | 2,730 | 2,760 | 2,701 | 2,760 | 1,964,000 |
| 2024/05/24 | 2,734 | 2,753 | 2,708 | 2,725 | 1,989,600 |
| 2024/05/23 | 2,750 | 2,773 | 2,704 | 2,770 | 2,202,300 |
| 2024/05/22 | 2,802 | 2,803 | 2,738 | 2,756 | 2,069,200 |
| 2024/05/21 | 2,790 | 2,815 | 2,781 | 2,795 | 1,237,000 |
| 2024/05/20 | 2,767 | 2,817 | 2,758 | 2,800 | 1,506,400 |
| 2024/05/17 | 2,741 | 2,785 | 2,727 | 2,767 | 1,365,500 |
| 2024/05/16 | 2,810 | 2,812 | 2,726 | 2,753 | 2,163,900 |
| 2024/05/15 | 2,850 | 2,855 | 2,729 | 2,788 | 4,388,100 |
| 2024/05/14 | 2,946 | 2,990 | 2,943 | 2,963 | 1,249,500 |
| 2024/05/13 | 2,909 | 2,952 | 2,906 | 2,941 | 1,118,600 |
| 2024/05/10 | 2,914 | 2,949 | 2,897 | 2,914 | 1,334,900 |
| 2024/05/09 | 2,927 | 2,955 | 2,901 | 2,907 | 1,147,000 |
| 2024/05/08 | 2,995 | 3,017 | 2,916 | 2,916 | 1,696,200 |
| 2024/05/07 | 2,932 | 2,989 | 2,912 | 2,975 | 1,512,900 |
| 2024/05/02 | 3,021 | 3,039 | 2,923 | 2,928 | 1,769,700 |
| 2024/05/01 | 2,998 | 3,039 | 2,975 | 2,993 | 2,177,200 |
| 2024/04/30 | 3,183 | 3,183 | 3,103 | 3,135 | 1,023,300 |
| 2024/04/26 | 3,136 | 3,180 | 3,101 | 3,158 | 1,156,800 |
| 2024/04/25 | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 |
| 2024/04/24 | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 |
| 2024/04/23 | 3,278 | 3,335 | 3,263 | 3,281 | 951,500 |
| 2024/04/22 | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 |
| 2024/04/19 | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 |
| 2024/04/18 | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 |
| 2024/04/17 | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 |
| 2024/04/16 | 3,499 | 3,499 | 3,436 | 3,473 | 780,900 |
| 2024/04/15 | 3,529 | 3,537 | 3,497 | 3,520 | 587,700 |
| 2024/04/12 | 3,555 | 3,588 | 3,541 | 3,555 | 504,300 |
| 2024/04/11 | 3,567 | 3,575 | 3,533 | 3,555 | 633,500 |
| 2024/04/10 | 3,604 | 3,620 | 3,589 | 3,608 | 413,600 |
| 2024/04/09 | 3,631 | 3,644 | 3,591 | 3,603 | 347,200 |
| 2024/04/08 | 3,600 | 3,665 | 3,583 | 3,625 | 426,900 |
| 2024/04/05 | 3,589 | 3,618 | 3,565 | 3,595 | 475,300 |
| 2024/04/04 | 3,629 | 3,649 | 3,593 | 3,593 | 585,700 |
| 2024/04/03 | 3,600 | 3,665 | 3,592 | 3,603 | 663,700 |
| 2024/04/02 | 3,710 | 3,729 | 3,625 | 3,631 | 695,300 |
| 2024/04/01 | 3,778 | 3,805 | 3,720 | 3,723 | 377,800 |
| 2024/03/29 | 3,802 | 3,833 | 3,768 | 3,781 | 508,200 |
| 2024/03/28 | 3,905 | 3,905 | 3,765 | 3,776 | 890,700 |
| 2024/03/27 | 3,940 | 3,980 | 3,940 | 3,941 | 1,249,400 |
| 2024/03/26 | 3,947 | 3,980 | 3,891 | 3,936 | 737,000 |
| 2024/03/25 | 3,974 | 4,028 | 3,955 | 3,975 | 663,200 |
| 2024/03/22 | 3,933 | 3,970 | 3,916 | 3,962 | 555,900 |
| 2024/03/21 | 3,951 | 3,963 | 3,917 | 3,945 | 511,800 |
| 2024/03/19 | 3,880 | 3,951 | 3,861 | 3,951 | 447,600 |
| 2024/03/18 | 3,850 | 3,909 | 3,833 | 3,893 | 436,800 |
| 2024/03/15 | 3,769 | 3,834 | 3,765 | 3,819 | 521,300 |
| 2024/03/14 | 3,750 | 3,797 | 3,745 | 3,783 | 458,600 |
| 2024/03/13 | 3,800 | 3,839 | 3,751 | 3,774 | 440,200 |
| 2024/03/12 | 3,830 | 3,851 | 3,743 | 3,820 | 550,200 |
| 2024/03/11 | 3,866 | 3,895 | 3,814 | 3,858 | 492,700 |
| 2024/03/08 | 3,876 | 3,888 | 3,821 | 3,864 | 648,100 |
| 2024/03/07 | 3,832 | 3,908 | 3,831 | 3,908 | 484,000 |
| 2024/03/06 | 3,852 | 3,904 | 3,817 | 3,832 | 644,400 |
| 2024/03/05 | 3,852 | 3,904 | 3,810 | 3,892 | 471,000 |
| 2024/03/04 | 3,890 | 3,898 | 3,834 | 3,870 | 479,800 |
| 2024/03/01 | 3,830 | 3,894 | 3,810 | 3,883 | 413,100 |
| 2024/02/29 | 3,786 | 3,861 | 3,747 | 3,827 | 1,471,900 |
| 2024/02/28 | 3,765 | 3,827 | 3,765 | 3,792 | 456,500 |
| 2024/02/27 | 3,777 | 3,795 | 3,735 | 3,758 | 639,800 |
| 2024/02/26 | 3,790 | 3,822 | 3,781 | 3,802 | 1,174,400 |
| 2024/02/22 | 3,827 | 3,849 | 3,788 | 3,790 | 1,088,600 |
| 2024/02/21 | 3,867 | 3,872 | 3,816 | 3,823 | 458,400 |
| 2024/02/20 | 3,887 | 3,919 | 3,856 | 3,870 | 376,000 |
| 2024/02/19 | 3,838 | 3,881 | 3,830 | 3,881 | 324,800 |
| 2024/02/16 | 3,802 | 3,883 | 3,802 | 3,844 | 432,700 |
| 2024/02/15 | 3,834 | 3,834 | 3,760 | 3,786 | 438,900 |
| 2024/02/14 | 3,887 | 3,902 | 3,778 | 3,818 | 538,000 |
| 2024/02/13 | 3,858 | 3,915 | 3,835 | 3,909 | 552,700 |
| 2024/02/09 | 3,896 | 3,912 | 3,833 | 3,845 | 606,300 |
| 2024/02/08 | 3,860 | 3,910 | 3,816 | 3,898 | 937,000 |
| 2024/02/07 | 3,925 | 3,945 | 3,896 | 3,915 | 506,400 |
| 2024/02/06 | 3,930 | 3,983 | 3,925 | 3,931 | 454,600 |
| 2024/02/05 | 3,915 | 3,953 | 3,895 | 3,930 | 400,500 |
| 2024/02/02 | 3,928 | 3,940 | 3,902 | 3,915 | 278,800 |
| 2024/02/01 | 3,894 | 3,956 | 3,889 | 3,909 | 356,400 |
| 2024/01/31 | 3,875 | 3,919 | 3,860 | 3,919 | 382,900 |
| 2024/01/30 | 3,926 | 3,945 | 3,894 | 3,894 | 260,400 |
| 2024/01/29 | 3,889 | 3,936 | 3,884 | 3,935 | 355,800 |
| 2024/01/26 | 3,950 | 3,956 | 3,876 | 3,884 | 449,200 |
| 2024/01/25 | 3,920 | 3,978 | 3,920 | 3,950 | 474,100 |
| 2024/01/24 | 4,017 | 4,020 | 3,916 | 3,938 | 508,800 |
| 2024/01/23 | 4,056 | 4,099 | 4,033 | 4,050 | 394,600 |
| 2024/01/22 | 4,012 | 4,084 | 3,995 | 4,084 | 361,500 |
| 2024/01/19 | 4,095 | 4,095 | 3,999 | 4,012 | 351,500 |
| 2024/01/18 | 4,084 | 4,087 | 4,040 | 4,053 | 342,100 |
| 2024/01/17 | 4,077 | 4,137 | 4,061 | 4,085 | 420,700 |
| 2024/01/16 | 4,100 | 4,138 | 4,046 | 4,067 | 327,100 |
| 2024/01/15 | 4,050 | 4,109 | 4,039 | 4,108 | 357,200 |
| 2024/01/12 | 4,100 | 4,100 | 4,038 | 4,050 | 502,400 |
| 2024/01/11 | 4,030 | 4,061 | 4,014 | 4,037 | 497,700 |
| 2024/01/10 | 3,926 | 4,027 | 3,923 | 4,021 | 500,200 |
| 2024/01/09 | 3,889 | 3,925 | 3,865 | 3,917 | 334,100 |
| 2024/01/05 | 3,840 | 3,885 | 3,828 | 3,873 | 393,300 |
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | 371,300 |