シーイーシー(9692)の株価時系列情報
シーイーシー(9692)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,185 | 1,280 | 1,185 | 1,210 | 12,800 |
| 2000/12/28 | 1,200 | 1,200 | 1,192 | 1,192 | 14,300 |
| 2000/12/27 | 1,190 | 1,210 | 1,190 | 1,205 | 16,800 |
| 2000/12/26 | 1,210 | 1,210 | 1,160 | 1,185 | 18,500 |
| 2000/12/25 | 1,200 | 1,255 | 1,155 | 1,190 | 38,200 |
| 2000/12/22 | 1,200 | 1,210 | 1,120 | 1,130 | 58,800 |
| 2000/12/21 | 1,200 | 1,200 | 1,110 | 1,140 | 104,400 |
| 2000/12/20 | 1,340 | 1,340 | 1,260 | 1,295 | 42,300 |
| 2000/12/19 | 1,420 | 1,420 | 1,370 | 1,370 | 30,400 |
| 2000/12/18 | 1,420 | 1,430 | 1,401 | 1,420 | 28,700 |
| 2000/12/15 | 1,425 | 1,434 | 1,400 | 1,420 | 26,400 |
| 2000/12/14 | 1,440 | 1,440 | 1,420 | 1,420 | 20,600 |
| 2000/12/13 | 1,430 | 1,490 | 1,430 | 1,450 | 15,700 |
| 2000/12/12 | 1,495 | 1,500 | 1,450 | 1,450 | 17,500 |
| 2000/12/11 | 1,515 | 1,515 | 1,454 | 1,475 | 16,700 |
| 2000/12/08 | 1,458 | 1,458 | 1,426 | 1,435 | 25,400 |
| 2000/12/07 | 1,450 | 1,460 | 1,446 | 1,451 | 12,200 |
| 2000/12/06 | 1,500 | 1,500 | 1,465 | 1,465 | 19,600 |
| 2000/12/05 | 1,465 | 1,465 | 1,450 | 1,453 | 12,300 |
| 2000/12/04 | 1,435 | 1,515 | 1,435 | 1,450 | 15,100 |
| 2000/12/01 | 1,423 | 1,470 | 1,423 | 1,469 | 44,500 |
| 2000/11/30 | 1,488 | 1,488 | 1,450 | 1,463 | 19,200 |
| 2000/11/29 | 1,500 | 1,500 | 1,480 | 1,490 | 20,800 |
| 2000/11/28 | 1,500 | 1,500 | 1,490 | 1,495 | 20,600 |
| 2000/11/27 | 1,540 | 1,540 | 1,493 | 1,510 | 22,300 |
| 2000/11/24 | 1,465 | 1,470 | 1,455 | 1,470 | 14,400 |
| 2000/11/22 | 1,470 | 1,490 | 1,470 | 1,480 | 10,000 |
| 2000/11/21 | 1,465 | 1,485 | 1,460 | 1,465 | 16,500 |
| 2000/11/20 | 1,505 | 1,505 | 1,482 | 1,500 | 7,900 |
| 2000/11/17 | 1,501 | 1,530 | 1,480 | 1,510 | 20,400 |
| 2000/11/16 | 1,501 | 1,575 | 1,501 | 1,515 | 17,000 |
| 2000/11/15 | 1,550 | 1,600 | 1,546 | 1,576 | 26,900 |
| 2000/11/14 | 1,591 | 1,607 | 1,560 | 1,580 | 12,300 |
| 2000/11/13 | 1,589 | 1,589 | 1,530 | 1,561 | 18,800 |
| 2000/11/10 | 1,601 | 1,620 | 1,591 | 1,611 | 21,500 |
| 2000/11/09 | 1,640 | 1,640 | 1,605 | 1,610 | 10,400 |
| 2000/11/08 | 1,640 | 1,682 | 1,640 | 1,668 | 17,600 |
| 2000/11/07 | 1,621 | 1,665 | 1,621 | 1,652 | 22,100 |
| 2000/11/06 | 1,555 | 1,633 | 1,555 | 1,633 | 36,900 |
| 2000/11/02 | 1,550 | 1,589 | 1,530 | 1,530 | 47,700 |
| 2000/11/01 | 1,501 | 1,600 | 1,501 | 1,550 | 44,500 |
| 2000/10/31 | 1,500 | 1,500 | 1,430 | 1,441 | 59,700 |
| 2000/10/30 | 1,543 | 1,555 | 1,500 | 1,515 | 29,800 |
| 2000/10/27 | 1,556 | 1,580 | 1,533 | 1,543 | 41,900 |
| 2000/10/26 | 1,570 | 1,570 | 1,511 | 1,533 | 49,000 |
| 2000/10/25 | 1,623 | 1,630 | 1,550 | 1,561 | 20,500 |
| 2000/10/24 | 1,660 | 1,660 | 1,630 | 1,630 | 17,600 |
| 2000/10/23 | 1,705 | 1,705 | 1,650 | 1,650 | 23,800 |
| 2000/10/20 | 1,712 | 1,728 | 1,673 | 1,681 | 52,300 |
| 2000/10/19 | 1,626 | 1,650 | 1,622 | 1,631 | 47,500 |
| 2000/10/18 | 1,630 | 1,650 | 1,620 | 1,650 | 31,400 |
| 2000/10/17 | 1,700 | 1,710 | 1,631 | 1,640 | 66,000 |
| 2000/10/16 | 1,750 | 1,750 | 1,701 | 1,710 | 53,600 |
| 2000/10/13 | 1,620 | 1,680 | 1,620 | 1,660 | 51,100 |
| 2000/10/12 | 1,630 | 1,700 | 1,630 | 1,680 | 137,800 |
| 2000/10/11 | 1,810 | 1,810 | 1,735 | 1,750 | 53,700 |
| 2000/10/10 | 1,800 | 1,839 | 1,780 | 1,821 | 60,700 |
| 2000/10/06 | 1,879 | 1,890 | 1,821 | 1,830 | 55,000 |
| 2000/10/05 | 1,901 | 1,930 | 1,860 | 1,861 | 33,100 |
| 2000/10/04 | 1,965 | 1,970 | 1,911 | 1,950 | 63,700 |
| 2000/10/03 | 1,901 | 1,970 | 1,880 | 1,965 | 75,400 |
| 2000/10/02 | 1,790 | 1,900 | 1,770 | 1,900 | 65,700 |
| 2000/09/29 | 1,860 | 1,861 | 1,820 | 1,820 | 65,600 |
| 2000/09/28 | 1,830 | 1,880 | 1,810 | 1,810 | 44,400 |
| 2000/09/27 | 1,870 | 1,875 | 1,830 | 1,845 | 55,000 |
| 2000/09/26 | 1,960 | 1,960 | 1,890 | 1,940 | 79,300 |
| 2000/09/25 | 1,891 | 1,990 | 1,891 | 1,970 | 74,700 |
| 2000/09/22 | 2,000 | 2,000 | 1,850 | 1,870 | 122,600 |
| 2000/09/21 | 1,890 | 2,150 | 1,879 | 2,010 | 783,300 |
| 2000/09/20 | 1,800 | 1,890 | 1,790 | 1,889 | 300,800 |
| 2000/09/19 | 1,787 | 1,787 | 1,725 | 1,760 | 87,300 |
| 2000/09/18 | 1,780 | 1,789 | 1,740 | 1,787 | 135,100 |
| 2000/09/14 | 1,670 | 1,799 | 1,670 | 1,789 | 355,900 |
| 2000/09/13 | 1,645 | 1,665 | 1,630 | 1,650 | 243,100 |
| 2000/09/12 | 1,600 | 1,678 | 1,581 | 1,629 | 331,700 |
| 2000/09/11 | 1,610 | 1,620 | 1,575 | 1,590 | 86,500 |
| 2000/09/08 | 1,541 | 1,570 | 1,510 | 1,520 | 66,200 |
| 2000/09/07 | 1,515 | 1,560 | 1,511 | 1,557 | 57,500 |
| 2000/09/06 | 1,551 | 1,551 | 1,515 | 1,530 | 33,000 |
| 2000/09/05 | 1,578 | 1,581 | 1,556 | 1,570 | 15,800 |
| 2000/09/04 | 1,600 | 1,608 | 1,580 | 1,608 | 20,500 |
| 2000/09/01 | 1,590 | 1,610 | 1,581 | 1,581 | 42,300 |
| 2000/08/31 | 1,620 | 1,630 | 1,600 | 1,612 | 31,600 |
| 2000/08/30 | 1,631 | 1,670 | 1,610 | 1,616 | 19,000 |
| 2000/08/29 | 1,685 | 1,685 | 1,651 | 1,665 | 44,400 |
| 2000/08/28 | 1,665 | 1,680 | 1,651 | 1,674 | 53,500 |
| 2000/08/25 | 1,645 | 1,645 | 1,605 | 1,635 | 57,100 |
| 2000/08/24 | 1,641 | 1,660 | 1,630 | 1,645 | 37,700 |
| 2000/08/23 | 1,621 | 1,660 | 1,621 | 1,641 | 32,600 |
| 2000/08/22 | 1,600 | 1,640 | 1,600 | 1,625 | 25,400 |
| 2000/08/21 | 1,652 | 1,670 | 1,625 | 1,630 | 29,600 |
| 2000/08/18 | 1,645 | 1,670 | 1,640 | 1,650 | 25,600 |
| 2000/08/17 | 1,681 | 1,700 | 1,650 | 1,675 | 34,000 |
| 2000/08/16 | 1,720 | 1,745 | 1,680 | 1,700 | 46,000 |
| 2000/08/15 | 1,651 | 1,700 | 1,651 | 1,700 | 60,200 |
| 2000/08/14 | 1,650 | 1,690 | 1,620 | 1,640 | 40,500 |
| 2000/08/11 | 1,610 | 1,670 | 1,600 | 1,620 | 72,300 |
| 2000/08/10 | 1,610 | 1,610 | 1,550 | 1,580 | 46,200 |
| 2000/08/09 | 1,500 | 1,580 | 1,480 | 1,580 | 82,100 |
| 2000/08/08 | 1,490 | 1,510 | 1,490 | 1,490 | 15,500 |
| 2000/08/07 | 1,500 | 1,509 | 1,475 | 1,490 | 14,400 |
| 2000/08/04 | 1,500 | 1,510 | 1,480 | 1,500 | 16,100 |
| 2000/08/03 | 1,530 | 1,530 | 1,480 | 1,480 | 26,200 |
| 2000/08/02 | 1,540 | 1,554 | 1,525 | 1,531 | 12,500 |
| 2000/08/01 | 1,531 | 1,577 | 1,512 | 1,555 | 35,800 |
| 2000/07/31 | 1,500 | 1,505 | 1,420 | 1,501 | 52,600 |
| 2000/07/28 | 1,550 | 1,590 | 1,520 | 1,550 | 26,600 |
| 2000/07/27 | 1,650 | 1,654 | 1,570 | 1,580 | 20,100 |
| 2000/07/26 | 1,720 | 1,720 | 1,650 | 1,650 | 11,800 |
| 2000/07/25 | 1,660 | 1,670 | 1,640 | 1,670 | 19,400 |
| 2000/07/24 | 1,700 | 1,700 | 1,680 | 1,690 | 16,500 |
| 2000/07/21 | 1,710 | 1,725 | 1,710 | 1,712 | 9,800 |
| 2000/07/19 | 1,730 | 1,740 | 1,706 | 1,706 | 15,400 |
| 2000/07/18 | 1,770 | 1,770 | 1,700 | 1,700 | 24,900 |
| 2000/07/17 | 1,780 | 1,780 | 1,750 | 1,770 | 14,300 |
| 2000/07/14 | 1,731 | 1,750 | 1,730 | 1,730 | 21,500 |
| 2000/07/13 | 1,740 | 1,752 | 1,730 | 1,730 | 30,000 |
| 2000/07/12 | 1,750 | 1,770 | 1,730 | 1,739 | 28,300 |
| 2000/07/11 | 1,740 | 1,770 | 1,730 | 1,750 | 19,700 |
| 2000/07/10 | 1,790 | 1,790 | 1,760 | 1,770 | 14,600 |
| 2000/07/07 | 1,730 | 1,760 | 1,730 | 1,730 | 17,300 |
| 2000/07/06 | 1,730 | 1,750 | 1,700 | 1,700 | 54,000 |
| 2000/07/05 | 1,755 | 1,765 | 1,735 | 1,760 | 61,500 |
| 2000/07/04 | 1,760 | 1,800 | 1,750 | 1,785 | 28,700 |
| 2000/07/03 | 1,800 | 1,800 | 1,750 | 1,760 | 49,200 |
| 2000/06/30 | 1,730 | 1,750 | 1,725 | 1,750 | 13,300 |
| 2000/06/29 | 1,730 | 1,750 | 1,730 | 1,740 | 17,400 |
| 2000/06/28 | 1,750 | 1,760 | 1,735 | 1,735 | 23,000 |
| 2000/06/27 | 1,740 | 1,760 | 1,735 | 1,740 | 53,500 |
| 2000/06/26 | 1,799 | 1,810 | 1,750 | 1,755 | 36,000 |
| 2000/06/23 | 1,780 | 1,799 | 1,760 | 1,770 | 32,700 |
| 2000/06/22 | 1,800 | 1,820 | 1,795 | 1,800 | 53,100 |
| 2000/06/21 | 1,700 | 1,810 | 1,698 | 1,760 | 115,600 |
| 2000/06/20 | 1,680 | 1,719 | 1,660 | 1,700 | 38,600 |
| 2000/06/19 | 1,550 | 1,625 | 1,550 | 1,625 | 29,100 |
| 2000/06/16 | 1,610 | 1,640 | 1,551 | 1,580 | 59,600 |
| 2000/06/15 | 1,700 | 1,740 | 1,670 | 1,670 | 33,900 |
| 2000/06/14 | 1,650 | 1,700 | 1,650 | 1,700 | 27,200 |
| 2000/06/13 | 1,650 | 1,650 | 1,601 | 1,610 | 21,900 |
| 2000/06/12 | 1,740 | 1,740 | 1,650 | 1,651 | 16,800 |
| 2000/06/09 | 1,689 | 1,690 | 1,650 | 1,650 | 31,200 |
| 2000/06/08 | 1,700 | 1,715 | 1,685 | 1,700 | 42,900 |
| 2000/06/07 | 1,685 | 1,700 | 1,650 | 1,695 | 17,600 |
| 2000/06/06 | 1,710 | 1,730 | 1,680 | 1,720 | 29,800 |
| 2000/06/05 | 1,700 | 1,800 | 1,700 | 1,740 | 69,500 |
| 2000/06/02 | 1,630 | 1,700 | 1,580 | 1,610 | 42,900 |
| 2000/06/01 | 1,630 | 1,631 | 1,580 | 1,600 | 19,600 |
| 2000/05/31 | 1,647 | 1,690 | 1,630 | 1,639 | 45,000 |
| 2000/05/30 | 1,636 | 1,640 | 1,630 | 1,632 | 15,000 |
| 2000/05/29 | 1,626 | 1,659 | 1,625 | 1,630 | 17,000 |
| 2000/05/26 | 1,674 | 1,680 | 1,625 | 1,625 | 14,000 |
| 2000/05/25 | 1,620 | 1,640 | 1,620 | 1,630 | 21,000 |
| 2000/05/24 | 1,549 | 1,600 | 1,510 | 1,580 | 25,000 |
| 2000/05/23 | 1,600 | 1,600 | 1,550 | 1,560 | 35,000 |
| 2000/05/22 | 1,680 | 1,680 | 1,601 | 1,620 | 22,000 |
| 2000/05/19 | 1,749 | 1,749 | 1,690 | 1,700 | 38,000 |
| 2000/05/18 | 1,791 | 1,791 | 1,750 | 1,750 | 20,000 |
| 2000/05/17 | 1,791 | 1,825 | 1,790 | 1,790 | 18,000 |
| 2000/05/16 | 1,739 | 1,800 | 1,739 | 1,790 | 27,000 |
| 2000/05/15 | 1,829 | 1,829 | 1,760 | 1,765 | 34,000 |
| 2000/05/12 | 1,820 | 1,850 | 1,820 | 1,850 | 43,000 |
| 2000/05/11 | 1,730 | 1,800 | 1,730 | 1,790 | 25,000 |
| 2000/05/10 | 1,850 | 1,858 | 1,785 | 1,848 | 52,000 |
| 2000/05/09 | 2,000 | 2,100 | 1,915 | 1,915 | 61,000 |
| 2000/05/08 | 1,925 | 1,985 | 1,915 | 1,984 | 101,000 |
| 2000/05/02 | 1,825 | 1,840 | 1,800 | 1,835 | 101,000 |
| 2000/05/01 | 1,580 | 1,720 | 1,580 | 1,705 | 64,000 |
| 2000/04/28 | 1,600 | 1,600 | 1,580 | 1,585 | 54,000 |
| 2000/04/27 | 1,620 | 1,620 | 1,600 | 1,600 | 38,000 |
| 2000/04/26 | 1,670 | 1,675 | 1,640 | 1,650 | 37,000 |
| 2000/04/25 | 1,581 | 1,600 | 1,581 | 1,595 | 23,000 |
| 2000/04/24 | 1,600 | 1,610 | 1,581 | 1,581 | 75,000 |
| 2000/04/21 | 1,601 | 1,690 | 1,580 | 1,580 | 96,000 |
| 2000/04/20 | 1,601 | 1,620 | 1,560 | 1,604 | 105,000 |
| 2000/04/19 | 1,600 | 1,630 | 1,530 | 1,580 | 60,000 |
| 2000/04/18 | 1,630 | 1,630 | 1,450 | 1,500 | 109,000 |
| 2000/04/17 | 1,420 | 1,530 | 1,420 | 1,450 | 85,000 |
| 2000/04/14 | 1,730 | 1,760 | 1,703 | 1,720 | 52,000 |
| 2000/04/13 | 1,850 | 1,850 | 1,760 | 1,760 | 34,000 |
| 2000/04/12 | 1,960 | 1,960 | 1,850 | 1,860 | 32,000 |
| 2000/04/11 | 1,971 | 2,000 | 1,971 | 1,980 | 12,000 |
| 2000/04/10 | 1,932 | 2,030 | 1,932 | 1,960 | 34,000 |
| 2000/04/07 | 1,900 | 1,900 | 1,850 | 1,900 | 20,000 |
| 2000/04/06 | 1,899 | 1,900 | 1,810 | 1,810 | 40,000 |
| 2000/04/05 | 1,880 | 1,910 | 1,860 | 1,900 | 33,000 |
| 2000/04/04 | 1,920 | 1,920 | 1,850 | 1,850 | 14,000 |
| 2000/04/03 | 2,000 | 2,000 | 1,980 | 2,000 | 14,000 |
| 2000/03/31 | 1,980 | 1,999 | 1,912 | 1,995 | 17,000 |
| 2000/03/30 | 2,000 | 2,000 | 1,951 | 1,999 | 19,000 |
| 2000/03/29 | 1,871 | 2,040 | 1,871 | 2,020 | 14,000 |
| 2000/03/28 | 1,880 | 1,890 | 1,850 | 1,881 | 14,000 |
| 2000/03/27 | 1,960 | 1,961 | 1,890 | 1,900 | 24,000 |
| 2000/03/24 | 1,965 | 2,000 | 1,960 | 1,970 | 19,000 |
| 2000/03/23 | 2,050 | 2,100 | 1,960 | 1,965 | 57,000 |
| 2000/03/22 | 2,105 | 2,130 | 2,060 | 2,065 | 24,000 |
| 2000/03/21 | 2,050 | 2,100 | 2,050 | 2,095 | 28,000 |
| 2000/03/17 | 2,080 | 2,100 | 2,020 | 2,030 | 41,000 |
| 2000/03/16 | 1,990 | 2,010 | 1,959 | 2,000 | 41,000 |
| 2000/03/15 | 1,801 | 1,920 | 1,801 | 1,870 | 55,000 |
| 2000/03/14 | 1,691 | 1,930 | 1,691 | 1,930 | 81,000 |
| 2000/03/13 | 2,000 | 2,000 | 1,690 | 1,690 | 72,000 |
| 2000/03/10 | 2,000 | 2,100 | 1,990 | 1,990 | 27,000 |
| 2000/03/09 | 2,010 | 2,050 | 1,990 | 1,990 | 44,000 |
| 2000/03/08 | 2,010 | 2,040 | 1,990 | 2,010 | 62,000 |
| 2000/03/07 | 2,050 | 2,070 | 2,010 | 2,070 | 43,000 |
| 2000/03/06 | 2,220 | 2,220 | 2,070 | 2,070 | 55,000 |
| 2000/03/03 | 2,250 | 2,280 | 2,170 | 2,200 | 54,000 |
| 2000/03/02 | 2,325 | 2,330 | 2,280 | 2,280 | 33,000 |
| 2000/03/01 | 2,300 | 2,340 | 2,265 | 2,330 | 67,000 |
| 2000/02/29 | 2,300 | 2,340 | 2,260 | 2,300 | 38,000 |
| 2000/02/28 | 2,265 | 2,300 | 2,260 | 2,300 | 14,000 |
| 2000/02/25 | 2,345 | 2,360 | 2,300 | 2,300 | 55,000 |
| 2000/02/24 | 2,355 | 2,395 | 2,330 | 2,345 | 33,000 |
| 2000/02/23 | 2,280 | 2,320 | 2,230 | 2,320 | 13,000 |
| 2000/02/22 | 2,570 | 2,610 | 2,340 | 2,350 | 46,000 |
| 2000/02/21 | 2,560 | 2,680 | 2,500 | 2,570 | 118,000 |
| 2000/02/18 | 2,170 | 2,560 | 2,170 | 2,520 | 166,000 |
| 2000/02/17 | 2,120 | 2,180 | 2,090 | 2,170 | 55,000 |
| 2000/02/16 | 2,220 | 2,220 | 2,080 | 2,200 | 39,000 |
| 2000/02/15 | 2,220 | 2,280 | 2,220 | 2,220 | 35,000 |
| 2000/02/14 | 2,300 | 2,300 | 2,180 | 2,210 | 25,000 |
| 2000/02/10 | 2,330 | 2,390 | 2,330 | 2,350 | 46,000 |
| 2000/02/09 | 2,310 | 2,450 | 2,300 | 2,410 | 58,000 |
| 2000/02/08 | 2,360 | 2,400 | 2,350 | 2,350 | 62,000 |
| 2000/02/07 | 2,405 | 2,430 | 2,360 | 2,410 | 64,000 |
| 2000/02/04 | 2,500 | 2,530 | 2,410 | 2,430 | 88,000 |
| 2000/02/03 | 2,500 | 2,600 | 2,500 | 2,595 | 39,000 |
| 2000/02/02 | 2,570 | 2,610 | 2,570 | 2,610 | 23,000 |
| 2000/02/01 | 2,660 | 2,660 | 2,610 | 2,650 | 28,000 |
| 2000/01/31 | 2,650 | 2,700 | 2,600 | 2,700 | 27,000 |
| 2000/01/28 | 2,650 | 2,750 | 2,650 | 2,720 | 36,000 |
| 2000/01/27 | 2,660 | 2,700 | 2,600 | 2,700 | 39,000 |
| 2000/01/26 | 2,570 | 2,660 | 2,570 | 2,620 | 37,000 |
| 2000/01/25 | 2,450 | 2,495 | 2,410 | 2,495 | 41,000 |
| 2000/01/24 | 2,450 | 2,490 | 2,440 | 2,450 | 36,000 |
| 2000/01/21 | 2,470 | 2,500 | 2,435 | 2,450 | 24,000 |
| 2000/01/20 | 2,360 | 2,490 | 2,360 | 2,470 | 28,000 |
| 2000/01/19 | 2,545 | 2,545 | 2,370 | 2,440 | 50,000 |
| 2000/01/18 | 2,595 | 2,595 | 2,510 | 2,525 | 32,000 |
| 2000/01/17 | 2,600 | 2,600 | 2,515 | 2,530 | 50,000 |
| 2000/01/14 | 2,530 | 2,620 | 2,525 | 2,580 | 41,000 |
| 2000/01/13 | 2,600 | 2,600 | 2,510 | 2,525 | 87,000 |
| 2000/01/12 | 2,710 | 2,720 | 2,650 | 2,690 | 38,000 |
| 2000/01/11 | 2,840 | 2,845 | 2,660 | 2,710 | 70,000 |
| 2000/01/07 | 2,745 | 2,760 | 2,655 | 2,755 | 44,000 |
| 2000/01/06 | 2,820 | 2,820 | 2,700 | 2,750 | 32,000 |
| 2000/01/05 | 2,705 | 2,780 | 2,580 | 2,780 | 73,000 |
| 2000/01/04 | 2,800 | 2,905 | 2,790 | 2,905 | 42,000 |