日本通信(9424)の株価時系列情報
日本通信(9424)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5,300 | 5,380 | 5,250 | 5,320 | 5,704 |
| 2012/12/27 | 5,200 | 5,490 | 5,130 | 5,370 | 15,298 |
| 2012/12/26 | 5,160 | 5,200 | 5,110 | 5,160 | 7,574 |
| 2012/12/25 | 5,200 | 5,220 | 5,150 | 5,190 | 5,288 |
| 2012/12/21 | 5,270 | 5,290 | 5,180 | 5,190 | 8,527 |
| 2012/12/20 | 5,300 | 5,310 | 5,260 | 5,280 | 5,261 |
| 2012/12/19 | 5,270 | 5,330 | 5,180 | 5,310 | 8,428 |
| 2012/12/18 | 5,360 | 5,360 | 5,210 | 5,250 | 9,761 |
| 2012/12/17 | 5,460 | 5,470 | 5,360 | 5,360 | 8,479 |
| 2012/12/14 | 5,490 | 5,540 | 5,350 | 5,360 | 28,173 |
| 2012/12/13 | 5,200 | 5,200 | 5,130 | 5,190 | 6,343 |
| 2012/12/12 | 5,130 | 5,200 | 5,130 | 5,190 | 4,502 |
| 2012/12/11 | 5,160 | 5,160 | 5,110 | 5,120 | 4,201 |
| 2012/12/10 | 5,180 | 5,180 | 5,140 | 5,160 | 5,135 |
| 2012/12/07 | 5,190 | 5,200 | 5,120 | 5,170 | 6,172 |
| 2012/12/06 | 5,190 | 5,220 | 5,140 | 5,170 | 4,209 |
| 2012/12/05 | 5,160 | 5,210 | 5,150 | 5,180 | 2,385 |
| 2012/12/04 | 5,240 | 5,250 | 5,170 | 5,180 | 4,174 |
| 2012/12/03 | 5,210 | 5,280 | 5,200 | 5,240 | 3,040 |
| 2012/11/30 | 5,200 | 5,280 | 5,180 | 5,210 | 5,071 |
| 2012/11/29 | 5,150 | 5,280 | 5,150 | 5,180 | 3,545 |
| 2012/11/28 | 5,200 | 5,210 | 5,100 | 5,180 | 6,338 |
| 2012/11/27 | 5,340 | 5,350 | 5,220 | 5,220 | 7,492 |
| 2012/11/26 | 5,340 | 5,380 | 5,300 | 5,340 | 6,520 |
| 2012/11/22 | 5,280 | 5,330 | 5,250 | 5,280 | 5,520 |
| 2012/11/21 | 5,210 | 5,380 | 5,200 | 5,280 | 6,742 |
| 2012/11/20 | 5,140 | 5,450 | 5,140 | 5,260 | 15,926 |
| 2012/11/19 | 5,140 | 5,150 | 5,090 | 5,090 | 7,884 |
| 2012/11/16 | 5,090 | 5,130 | 5,000 | 5,060 | 11,567 |
| 2012/11/15 | 5,100 | 5,180 | 5,030 | 5,150 | 10,833 |
| 2012/11/14 | 5,050 | 5,180 | 4,980 | 5,140 | 15,701 |
| 2012/11/13 | 5,300 | 5,380 | 5,100 | 5,100 | 73,440 |
| 2012/11/12 | 6,000 | 6,590 | 5,950 | 6,100 | 44,282 |
| 2012/11/09 | 5,730 | 5,970 | 5,690 | 5,840 | 10,961 |
| 2012/11/08 | 5,860 | 5,990 | 5,680 | 5,840 | 14,874 |
| 2012/11/07 | 6,200 | 6,470 | 5,940 | 6,000 | 44,078 |
| 2012/11/06 | 5,460 | 6,270 | 5,380 | 6,270 | 76,436 |
| 2012/11/05 | 5,220 | 5,360 | 5,210 | 5,270 | 6,883 |
| 2012/11/02 | 5,210 | 5,450 | 5,210 | 5,300 | 11,708 |
| 2012/11/01 | 5,100 | 5,390 | 5,090 | 5,280 | 15,140 |
| 2012/10/31 | 4,990 | 5,510 | 4,940 | 5,110 | 26,797 |
| 2012/10/30 | 5,180 | 5,230 | 4,990 | 4,995 | 13,344 |
| 2012/10/29 | 5,390 | 5,390 | 5,170 | 5,240 | 11,117 |
| 2012/10/26 | 5,420 | 5,420 | 5,370 | 5,370 | 6,957 |
| 2012/10/25 | 5,510 | 5,550 | 5,370 | 5,450 | 6,194 |
| 2012/10/24 | 5,600 | 5,620 | 5,490 | 5,500 | 8,413 |
| 2012/10/23 | 5,580 | 5,670 | 5,570 | 5,590 | 4,275 |
| 2012/10/22 | 5,600 | 5,600 | 5,530 | 5,560 | 4,164 |
| 2012/10/19 | 5,700 | 5,700 | 5,580 | 5,650 | 4,332 |
| 2012/10/18 | 5,550 | 5,670 | 5,520 | 5,650 | 7,584 |
| 2012/10/17 | 5,600 | 5,650 | 5,450 | 5,500 | 6,707 |
| 2012/10/16 | 5,380 | 5,700 | 5,380 | 5,540 | 9,093 |
| 2012/10/15 | 5,370 | 5,450 | 5,330 | 5,410 | 5,116 |
| 2012/10/12 | 5,650 | 5,700 | 5,300 | 5,450 | 14,969 |
| 2012/10/11 | 5,590 | 5,830 | 5,590 | 5,700 | 7,614 |
| 2012/10/10 | 5,940 | 5,940 | 5,660 | 5,700 | 14,985 |
| 2012/10/09 | 6,010 | 6,090 | 6,000 | 6,010 | 7,213 |
| 2012/10/05 | 6,090 | 6,160 | 6,050 | 6,070 | 5,326 |
| 2012/10/04 | 6,080 | 6,170 | 6,050 | 6,090 | 6,000 |
| 2012/10/03 | 6,350 | 6,400 | 6,160 | 6,180 | 5,876 |
| 2012/10/02 | 6,160 | 6,400 | 6,160 | 6,310 | 10,645 |
| 2012/10/01 | 6,220 | 6,330 | 6,030 | 6,100 | 7,493 |
| 2012/09/28 | 6,300 | 6,370 | 6,260 | 6,270 | 3,030 |
| 2012/09/27 | 6,400 | 6,430 | 6,310 | 6,310 | 3,609 |
| 2012/09/26 | 6,400 | 6,420 | 6,350 | 6,370 | 4,011 |
| 2012/09/25 | 6,410 | 6,520 | 6,410 | 6,470 | 3,952 |
| 2012/09/24 | 6,550 | 6,570 | 6,390 | 6,450 | 5,254 |
| 2012/09/21 | 6,600 | 6,610 | 6,510 | 6,530 | 4,006 |
| 2012/09/20 | 6,680 | 6,730 | 6,500 | 6,570 | 7,899 |
| 2012/09/19 | 6,650 | 6,740 | 6,610 | 6,660 | 4,077 |
| 2012/09/18 | 6,630 | 6,720 | 6,570 | 6,700 | 5,609 |
| 2012/09/14 | 6,640 | 6,900 | 6,630 | 6,730 | 11,156 |
| 2012/09/13 | 6,430 | 6,600 | 6,430 | 6,550 | 6,523 |
| 2012/09/12 | 6,410 | 6,480 | 6,370 | 6,480 | 4,881 |
| 2012/09/11 | 6,370 | 6,490 | 6,370 | 6,450 | 4,401 |
| 2012/09/10 | 6,360 | 6,440 | 6,350 | 6,350 | 3,964 |
| 2012/09/07 | 6,420 | 6,500 | 6,310 | 6,400 | 4,761 |
| 2012/09/06 | 6,400 | 6,500 | 6,310 | 6,310 | 4,505 |
| 2012/09/05 | 6,700 | 6,710 | 6,440 | 6,480 | 5,447 |
| 2012/09/04 | 6,820 | 6,920 | 6,700 | 6,710 | 6,554 |
| 2012/09/03 | 6,650 | 6,900 | 6,650 | 6,750 | 9,345 |
| 2012/08/31 | 6,500 | 6,590 | 6,380 | 6,530 | 13,460 |
| 2012/08/30 | 7,200 | 7,340 | 6,800 | 6,800 | 9,781 |
| 2012/08/29 | 7,200 | 7,220 | 7,100 | 7,160 | 4,443 |
| 2012/08/28 | 7,410 | 7,450 | 7,240 | 7,270 | 6,270 |
| 2012/08/27 | 7,530 | 7,530 | 7,440 | 7,440 | 3,299 |
| 2012/08/24 | 7,530 | 7,560 | 7,470 | 7,550 | 2,045 |
| 2012/08/23 | 7,510 | 7,640 | 7,490 | 7,570 | 3,138 |
| 2012/08/22 | 7,630 | 7,680 | 7,550 | 7,660 | 3,224 |
| 2012/08/21 | 7,700 | 7,710 | 7,650 | 7,690 | 2,391 |
| 2012/08/20 | 7,680 | 7,760 | 7,650 | 7,720 | 4,895 |
| 2012/08/17 | 7,550 | 7,610 | 7,480 | 7,600 | 3,076 |
| 2012/08/16 | 7,390 | 7,480 | 7,350 | 7,470 | 3,403 |
| 2012/08/15 | 7,430 | 7,450 | 7,380 | 7,410 | 1,943 |
| 2012/08/14 | 7,400 | 7,530 | 7,390 | 7,410 | 3,003 |
| 2012/08/13 | 7,410 | 7,440 | 7,390 | 7,400 | 1,509 |
| 2012/08/10 | 7,400 | 7,500 | 7,370 | 7,440 | 3,504 |
| 2012/08/09 | 7,600 | 7,640 | 7,380 | 7,450 | 5,949 |
| 2012/08/08 | 7,680 | 7,760 | 7,620 | 7,680 | 3,049 |
| 2012/08/07 | 7,500 | 7,700 | 7,500 | 7,610 | 5,972 |
| 2012/08/06 | 7,330 | 7,560 | 7,300 | 7,460 | 12,328 |
| 2012/08/03 | 7,520 | 7,930 | 7,520 | 7,550 | 30,239 |
| 2012/08/02 | 9,000 | 9,080 | 8,900 | 9,020 | 5,302 |
| 2012/08/01 | 8,780 | 8,930 | 8,770 | 8,880 | 2,004 |
| 2012/07/31 | 8,510 | 8,940 | 8,470 | 8,930 | 5,715 |
| 2012/07/30 | 8,210 | 8,530 | 8,210 | 8,440 | 4,252 |
| 2012/07/27 | 8,160 | 8,320 | 8,140 | 8,270 | 3,355 |
| 2012/07/26 | 8,000 | 8,130 | 7,940 | 8,120 | 2,436 |
| 2012/07/25 | 8,030 | 8,080 | 7,940 | 7,950 | 2,950 |
| 2012/07/24 | 8,120 | 8,400 | 8,100 | 8,120 | 5,614 |
| 2012/07/23 | 8,630 | 8,640 | 8,120 | 8,280 | 5,910 |
| 2012/07/20 | 8,690 | 8,750 | 8,660 | 8,730 | 3,494 |
| 2012/07/19 | 8,740 | 8,890 | 8,710 | 8,760 | 3,818 |
| 2012/07/18 | 8,960 | 9,000 | 8,850 | 8,860 | 4,299 |
| 2012/07/17 | 9,000 | 9,140 | 8,910 | 9,020 | 5,623 |
| 2012/07/13 | 8,900 | 9,150 | 8,860 | 9,040 | 5,253 |
| 2012/07/12 | 9,480 | 9,530 | 8,930 | 8,930 | 9,663 |
| 2012/07/11 | 9,150 | 9,470 | 9,100 | 9,400 | 8,568 |
| 2012/07/10 | 9,100 | 9,240 | 9,100 | 9,190 | 6,221 |
| 2012/07/09 | 9,000 | 9,230 | 8,910 | 9,050 | 7,108 |
| 2012/07/06 | 9,000 | 9,140 | 8,980 | 9,000 | 5,091 |
| 2012/07/05 | 8,910 | 9,170 | 8,860 | 9,130 | 8,000 |
| 2012/07/04 | 9,000 | 9,110 | 8,910 | 8,950 | 5,536 |
| 2012/07/03 | 8,900 | 8,950 | 8,840 | 8,930 | 3,901 |
| 2012/07/02 | 8,900 | 9,250 | 8,820 | 8,980 | 11,104 |
| 2012/06/29 | 8,290 | 9,150 | 8,290 | 8,730 | 22,293 |
| 2012/06/28 | 8,390 | 8,430 | 8,230 | 8,320 | 6,933 |
| 2012/06/27 | 8,050 | 8,330 | 8,020 | 8,290 | 8,199 |
| 2012/06/26 | 8,040 | 8,140 | 8,000 | 8,040 | 3,211 |
| 2012/06/25 | 8,110 | 8,170 | 8,030 | 8,080 | 3,626 |
| 2012/06/22 | 8,010 | 8,100 | 7,930 | 8,050 | 4,746 |
| 2012/06/21 | 8,150 | 8,150 | 8,000 | 8,110 | 5,085 |
| 2012/06/20 | 7,890 | 8,170 | 7,880 | 8,050 | 6,187 |
| 2012/06/19 | 7,890 | 7,900 | 7,780 | 7,840 | 3,721 |
| 2012/06/18 | 7,720 | 7,930 | 7,720 | 7,820 | 5,008 |
| 2012/06/15 | 7,700 | 7,770 | 7,620 | 7,680 | 3,971 |
| 2012/06/14 | 7,810 | 7,810 | 7,700 | 7,750 | 3,231 |
| 2012/06/13 | 7,860 | 7,920 | 7,800 | 7,850 | 1,554 |
| 2012/06/12 | 7,850 | 7,890 | 7,760 | 7,800 | 2,389 |
| 2012/06/11 | 7,990 | 8,020 | 7,870 | 7,910 | 3,048 |
| 2012/06/08 | 8,020 | 8,020 | 7,790 | 7,840 | 3,812 |
| 2012/06/07 | 7,880 | 8,300 | 7,870 | 8,000 | 8,833 |
| 2012/06/06 | 7,660 | 7,800 | 7,610 | 7,720 | 3,985 |
| 2012/06/05 | 7,530 | 7,750 | 7,530 | 7,660 | 3,242 |
| 2012/06/04 | 7,700 | 7,700 | 7,520 | 7,520 | 5,645 |
| 2012/06/01 | 7,980 | 8,130 | 7,850 | 7,980 | 5,069 |
| 2012/05/31 | 8,020 | 8,170 | 7,850 | 7,930 | 5,912 |
| 2012/05/30 | 8,130 | 8,180 | 8,040 | 8,180 | 3,854 |
| 2012/05/29 | 8,150 | 8,270 | 7,880 | 8,080 | 6,677 |
| 2012/05/28 | 8,500 | 8,510 | 7,840 | 8,190 | 27,152 |
| 2012/05/25 | 7,800 | 7,800 | 7,510 | 7,550 | 6,056 |
| 2012/05/24 | 7,880 | 7,910 | 7,750 | 7,820 | 4,212 |
| 2012/05/23 | 8,060 | 8,070 | 7,860 | 7,880 | 2,843 |
| 2012/05/22 | 8,060 | 8,230 | 8,040 | 8,060 | 2,818 |
| 2012/05/21 | 7,800 | 8,150 | 7,790 | 8,030 | 3,011 |
| 2012/05/18 | 8,150 | 8,200 | 7,900 | 7,950 | 6,707 |
| 2012/05/17 | 8,450 | 8,450 | 8,170 | 8,390 | 4,969 |
| 2012/05/16 | 8,090 | 8,450 | 8,040 | 8,450 | 6,797 |
| 2012/05/15 | 8,000 | 8,300 | 7,730 | 8,040 | 11,110 |
| 2012/05/14 | 8,710 | 8,870 | 8,320 | 8,360 | 9,509 |
| 2012/05/11 | 9,600 | 10,150 | 9,000 | 9,000 | 29,840 |
| 2012/05/10 | 9,240 | 9,480 | 9,150 | 9,450 | 4,417 |
| 2012/05/09 | 9,350 | 9,530 | 9,230 | 9,300 | 4,081 |
| 2012/05/08 | 9,400 | 9,630 | 9,340 | 9,480 | 4,469 |
| 2012/05/07 | 9,480 | 9,600 | 9,310 | 9,310 | 6,153 |
| 2012/05/02 | 9,570 | 9,630 | 9,510 | 9,520 | 3,532 |
| 2012/05/01 | 9,510 | 9,670 | 9,490 | 9,540 | 5,606 |
| 2012/04/27 | 9,450 | 9,700 | 9,390 | 9,490 | 5,595 |
| 2012/04/26 | 9,610 | 9,700 | 9,410 | 9,410 | 7,164 |
| 2012/04/25 | 9,780 | 9,970 | 9,650 | 9,750 | 9,291 |
| 2012/04/24 | 9,500 | 10,180 | 9,470 | 9,820 | 30,228 |
| 2012/04/23 | 9,470 | 9,660 | 9,360 | 9,590 | 13,736 |
| 2012/04/20 | 9,040 | 9,450 | 9,020 | 9,410 | 8,635 |
| 2012/04/19 | 9,320 | 9,340 | 9,070 | 9,070 | 6,448 |
| 2012/04/18 | 9,230 | 9,340 | 9,230 | 9,240 | 3,411 |
| 2012/04/17 | 9,380 | 9,460 | 9,200 | 9,200 | 7,436 |
| 2012/04/16 | 9,220 | 9,480 | 9,210 | 9,280 | 9,639 |
| 2012/04/13 | 9,200 | 9,360 | 9,170 | 9,190 | 5,788 |
| 2012/04/12 | 9,090 | 9,210 | 9,050 | 9,130 | 6,020 |
| 2012/04/11 | 8,830 | 9,100 | 8,760 | 9,070 | 9,347 |
| 2012/04/10 | 9,020 | 9,250 | 9,000 | 9,010 | 8,279 |
| 2012/04/09 | 9,320 | 9,330 | 8,990 | 9,170 | 13,969 |
| 2012/04/06 | 9,470 | 9,680 | 9,330 | 9,410 | 28,106 |
| 2012/04/05 | 9,580 | 9,840 | 9,280 | 9,570 | 76,594 |
| 2012/04/04 | 8,360 | 8,540 | 8,350 | 8,390 | 3,843 |
| 2012/04/03 | 8,620 | 8,620 | 8,400 | 8,460 | 5,167 |
| 2012/04/02 | 8,720 | 8,730 | 8,580 | 8,610 | 4,250 |
| 2012/03/30 | 8,660 | 8,800 | 8,560 | 8,720 | 7,462 |
| 2012/03/29 | 8,700 | 8,750 | 8,550 | 8,590 | 5,541 |
| 2012/03/28 | 8,350 | 8,840 | 8,310 | 8,770 | 12,428 |
| 2012/03/27 | 8,320 | 8,430 | 8,200 | 8,240 | 9,124 |
| 2012/03/26 | 8,500 | 8,540 | 8,310 | 8,310 | 6,154 |
| 2012/03/23 | 8,630 | 8,630 | 8,400 | 8,430 | 7,297 |
| 2012/03/22 | 8,520 | 8,810 | 8,520 | 8,640 | 6,381 |
| 2012/03/21 | 8,660 | 8,780 | 8,580 | 8,580 | 7,067 |
| 2012/03/19 | 8,630 | 8,800 | 8,630 | 8,660 | 6,703 |
| 2012/03/16 | 8,740 | 8,790 | 8,630 | 8,680 | 6,782 |
| 2012/03/15 | 8,940 | 8,970 | 8,690 | 8,750 | 7,994 |
| 2012/03/14 | 8,990 | 9,040 | 8,890 | 8,940 | 6,088 |
| 2012/03/13 | 9,150 | 9,150 | 8,870 | 8,870 | 8,102 |
| 2012/03/12 | 8,900 | 9,190 | 8,900 | 9,040 | 9,184 |
| 2012/03/09 | 8,750 | 8,940 | 8,750 | 8,870 | 7,203 |
| 2012/03/08 | 8,580 | 8,930 | 8,580 | 8,770 | 7,636 |
| 2012/03/07 | 8,640 | 8,680 | 8,530 | 8,580 | 6,516 |
| 2012/03/06 | 8,850 | 8,920 | 8,720 | 8,730 | 4,788 |
| 2012/03/05 | 8,720 | 9,030 | 8,630 | 8,810 | 6,826 |
| 2012/03/02 | 8,900 | 8,940 | 8,800 | 8,810 | 7,113 |
| 2012/03/01 | 9,000 | 9,140 | 8,880 | 8,930 | 13,451 |
| 2012/02/29 | 9,160 | 9,360 | 9,110 | 9,110 | 10,550 |
| 2012/02/28 | 9,230 | 9,400 | 9,050 | 9,310 | 14,764 |
| 2012/02/27 | 9,230 | 9,500 | 9,180 | 9,330 | 13,998 |
| 2012/02/24 | 9,210 | 9,270 | 9,140 | 9,150 | 7,344 |
| 2012/02/23 | 9,480 | 9,530 | 9,170 | 9,270 | 12,056 |
| 2012/02/22 | 9,490 | 9,610 | 9,280 | 9,400 | 20,501 |
| 2012/02/21 | 8,910 | 9,470 | 8,910 | 9,200 | 19,128 |
| 2012/02/20 | 9,020 | 9,120 | 8,860 | 9,000 | 11,916 |
| 2012/02/17 | 9,150 | 9,190 | 9,030 | 9,050 | 8,599 |
| 2012/02/16 | 9,180 | 9,320 | 9,050 | 9,050 | 13,245 |
| 2012/02/15 | 9,030 | 9,320 | 9,030 | 9,230 | 14,301 |
| 2012/02/14 | 9,130 | 9,230 | 8,950 | 9,030 | 10,954 |
| 2012/02/13 | 9,300 | 9,480 | 9,050 | 9,240 | 20,072 |
| 2012/02/10 | 9,680 | 9,770 | 9,220 | 9,220 | 21,994 |
| 2012/02/09 | 9,900 | 10,140 | 9,500 | 9,650 | 24,801 |
| 2012/02/08 | 9,700 | 10,200 | 9,670 | 9,950 | 30,523 |
| 2012/02/07 | 9,600 | 10,090 | 9,380 | 9,830 | 36,011 |
| 2012/02/06 | 10,120 | 10,530 | 9,540 | 9,540 | 37,464 |
| 2012/02/03 | 10,360 | 10,550 | 9,850 | 10,110 | 73,732 |
| 2012/02/02 | 9,880 | 10,780 | 9,510 | 10,780 | 116,733 |
| 2012/02/01 | 8,730 | 9,370 | 8,700 | 9,280 | 29,404 |
| 2012/01/31 | 8,770 | 8,970 | 8,560 | 8,840 | 18,734 |
| 2012/01/30 | 9,500 | 9,690 | 8,850 | 9,000 | 47,573 |
| 2012/01/27 | 8,390 | 9,600 | 8,290 | 8,770 | 86,676 |
| 2012/01/26 | 8,200 | 8,240 | 8,050 | 8,180 | 14,116 |
| 2012/01/25 | 7,750 | 8,100 | 7,700 | 7,810 | 10,908 |
| 2012/01/24 | 7,500 | 8,000 | 7,460 | 7,800 | 18,199 |
| 2012/01/23 | 7,420 | 7,580 | 7,410 | 7,510 | 5,930 |
| 2012/01/20 | 7,490 | 7,490 | 7,330 | 7,460 | 5,171 |
| 2012/01/19 | 7,450 | 7,640 | 7,400 | 7,450 | 7,708 |
| 2012/01/18 | 7,350 | 7,440 | 7,310 | 7,310 | 3,993 |
| 2012/01/17 | 7,400 | 7,550 | 7,330 | 7,340 | 5,869 |
| 2012/01/16 | 7,610 | 7,640 | 7,310 | 7,490 | 9,962 |
| 2012/01/13 | 7,600 | 7,750 | 7,520 | 7,650 | 5,432 |
| 2012/01/12 | 7,730 | 7,890 | 7,520 | 7,550 | 7,371 |
| 2012/01/11 | 7,990 | 8,030 | 7,700 | 7,720 | 8,357 |
| 2012/01/10 | 8,160 | 8,230 | 7,770 | 7,990 | 12,103 |
| 2012/01/06 | 7,800 | 8,300 | 7,800 | 8,050 | 16,223 |
| 2012/01/05 | 7,860 | 7,860 | 7,750 | 7,820 | 5,581 |
| 2012/01/04 | 7,860 | 7,930 | 7,780 | 7,860 | 3,795 |