富士ソフト(9749)の株価時系列情報
富士ソフト(9749)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 | 1,616 | 1,648 | 1,589 | 1,636 | 49,800 |
| 2012/12/27 | 1,612 | 1,629 | 1,598 | 1,602 | 98,700 |
| 2012/12/26 | 1,649 | 1,654 | 1,613 | 1,628 | 57,900 |
| 2012/12/25 | 1,680 | 1,695 | 1,634 | 1,635 | 50,400 |
| 2012/12/21 | 1,670 | 1,684 | 1,657 | 1,670 | 41,000 |
| 2012/12/20 | 1,670 | 1,675 | 1,652 | 1,661 | 45,500 |
| 2012/12/19 | 1,640 | 1,672 | 1,626 | 1,670 | 62,000 |
| 2012/12/18 | 1,634 | 1,649 | 1,624 | 1,626 | 33,900 |
| 2012/12/17 | 1,648 | 1,648 | 1,626 | 1,627 | 33,000 |
| 2012/12/14 | 1,659 | 1,659 | 1,621 | 1,626 | 80,900 |
| 2012/12/13 | 1,663 | 1,665 | 1,631 | 1,634 | 33,500 |
| 2012/12/12 | 1,666 | 1,670 | 1,638 | 1,638 | 25,000 |
| 2012/12/11 | 1,651 | 1,656 | 1,640 | 1,653 | 71,000 |
| 2012/12/10 | 1,697 | 1,697 | 1,645 | 1,651 | 53,100 |
| 2012/12/07 | 1,680 | 1,681 | 1,650 | 1,657 | 81,700 |
| 2012/12/06 | 1,652 | 1,700 | 1,652 | 1,698 | 90,200 |
| 2012/12/05 | 1,645 | 1,677 | 1,632 | 1,650 | 87,100 |
| 2012/12/04 | 1,640 | 1,666 | 1,637 | 1,645 | 73,700 |
| 2012/12/03 | 1,651 | 1,673 | 1,636 | 1,647 | 68,300 |
| 2012/11/30 | 1,705 | 1,706 | 1,660 | 1,663 | 93,100 |
| 2012/11/29 | 1,655 | 1,706 | 1,650 | 1,694 | 133,500 |
| 2012/11/28 | 1,690 | 1,698 | 1,667 | 1,669 | 87,700 |
| 2012/11/27 | 1,659 | 1,694 | 1,656 | 1,693 | 71,900 |
| 2012/11/26 | 1,671 | 1,675 | 1,636 | 1,660 | 74,500 |
| 2012/11/22 | 1,653 | 1,653 | 1,631 | 1,633 | 111,000 |
| 2012/11/21 | 1,650 | 1,672 | 1,630 | 1,645 | 142,500 |
| 2012/11/20 | 1,630 | 1,661 | 1,621 | 1,646 | 111,600 |
| 2012/11/19 | 1,696 | 1,699 | 1,635 | 1,643 | 134,200 |
| 2012/11/16 | 1,679 | 1,698 | 1,675 | 1,682 | 49,600 |
| 2012/11/15 | 1,656 | 1,695 | 1,655 | 1,685 | 72,500 |
| 2012/11/14 | 1,669 | 1,671 | 1,638 | 1,654 | 64,700 |
| 2012/11/13 | 1,689 | 1,701 | 1,666 | 1,686 | 69,100 |
| 2012/11/12 | 1,675 | 1,715 | 1,674 | 1,692 | 71,200 |
| 2012/11/09 | 1,675 | 1,688 | 1,659 | 1,675 | 40,300 |
| 2012/11/08 | 1,684 | 1,710 | 1,678 | 1,697 | 94,600 |
| 2012/11/07 | 1,695 | 1,701 | 1,641 | 1,684 | 122,200 |
| 2012/11/06 | 1,723 | 1,723 | 1,695 | 1,707 | 62,600 |
| 2012/11/05 | 1,703 | 1,737 | 1,693 | 1,722 | 56,700 |
| 2012/11/02 | 1,750 | 1,750 | 1,715 | 1,726 | 119,000 |
| 2012/11/01 | 1,700 | 1,743 | 1,684 | 1,722 | 155,900 |
| 2012/10/31 | 1,700 | 1,731 | 1,691 | 1,693 | 220,500 |
| 2012/10/30 | 1,653 | 1,720 | 1,647 | 1,691 | 258,900 |
| 2012/10/29 | 1,657 | 1,686 | 1,628 | 1,653 | 155,200 |
| 2012/10/26 | 1,680 | 1,705 | 1,652 | 1,667 | 130,200 |
| 2012/10/25 | 1,688 | 1,708 | 1,670 | 1,700 | 140,300 |
| 2012/10/24 | 1,697 | 1,725 | 1,676 | 1,687 | 249,000 |
| 2012/10/23 | 1,735 | 1,735 | 1,665 | 1,684 | 118,300 |
| 2012/10/22 | 1,700 | 1,724 | 1,678 | 1,718 | 219,000 |
| 2012/10/19 | 1,710 | 1,711 | 1,674 | 1,699 | 89,700 |
| 2012/10/18 | 1,685 | 1,720 | 1,685 | 1,709 | 77,100 |
| 2012/10/17 | 1,671 | 1,724 | 1,657 | 1,701 | 135,800 |
| 2012/10/16 | 1,642 | 1,670 | 1,627 | 1,659 | 84,800 |
| 2012/10/15 | 1,593 | 1,608 | 1,576 | 1,602 | 75,300 |
| 2012/10/12 | 1,568 | 1,598 | 1,568 | 1,592 | 151,700 |
| 2012/10/11 | 1,539 | 1,583 | 1,532 | 1,551 | 241,100 |
| 2012/10/10 | 1,549 | 1,573 | 1,520 | 1,554 | 111,300 |
| 2012/10/09 | 1,572 | 1,602 | 1,555 | 1,595 | 167,700 |
| 2012/10/05 | 1,541 | 1,588 | 1,540 | 1,572 | 112,200 |
| 2012/10/04 | 1,566 | 1,587 | 1,536 | 1,557 | 105,800 |
| 2012/10/03 | 1,590 | 1,599 | 1,570 | 1,581 | 125,800 |
| 2012/10/02 | 1,565 | 1,629 | 1,565 | 1,599 | 105,600 |
| 2012/10/01 | 1,620 | 1,634 | 1,554 | 1,565 | 141,300 |
| 2012/09/28 | 1,698 | 1,708 | 1,606 | 1,637 | 113,800 |
| 2012/09/27 | 1,651 | 1,740 | 1,650 | 1,718 | 96,900 |
| 2012/09/26 | 1,586 | 1,678 | 1,579 | 1,675 | 89,800 |
| 2012/09/25 | 1,592 | 1,599 | 1,559 | 1,596 | 48,900 |
| 2012/09/24 | 1,542 | 1,598 | 1,541 | 1,592 | 80,500 |
| 2012/09/21 | 1,558 | 1,559 | 1,522 | 1,542 | 52,900 |
| 2012/09/20 | 1,515 | 1,589 | 1,514 | 1,581 | 104,500 |
| 2012/09/19 | 1,443 | 1,522 | 1,439 | 1,515 | 70,600 |
| 2012/09/18 | 1,459 | 1,459 | 1,425 | 1,443 | 43,100 |
| 2012/09/14 | 1,458 | 1,469 | 1,400 | 1,445 | 68,300 |
| 2012/09/13 | 1,442 | 1,451 | 1,429 | 1,438 | 28,200 |
| 2012/09/12 | 1,425 | 1,452 | 1,419 | 1,432 | 51,700 |
| 2012/09/11 | 1,417 | 1,424 | 1,389 | 1,418 | 38,900 |
| 2012/09/10 | 1,389 | 1,426 | 1,387 | 1,425 | 33,800 |
| 2012/09/07 | 1,384 | 1,418 | 1,378 | 1,389 | 54,800 |
| 2012/09/06 | 1,373 | 1,402 | 1,373 | 1,384 | 25,500 |
| 2012/09/05 | 1,374 | 1,415 | 1,362 | 1,403 | 45,000 |
| 2012/09/04 | 1,398 | 1,398 | 1,362 | 1,378 | 50,900 |
| 2012/09/03 | 1,400 | 1,423 | 1,375 | 1,401 | 62,400 |
| 2012/08/31 | 1,391 | 1,407 | 1,385 | 1,393 | 41,900 |
| 2012/08/30 | 1,390 | 1,391 | 1,377 | 1,386 | 34,700 |
| 2012/08/29 | 1,384 | 1,385 | 1,374 | 1,381 | 37,000 |
| 2012/08/28 | 1,365 | 1,383 | 1,364 | 1,376 | 57,200 |
| 2012/08/27 | 1,381 | 1,385 | 1,373 | 1,378 | 42,000 |
| 2012/08/24 | 1,348 | 1,384 | 1,348 | 1,381 | 57,000 |
| 2012/08/23 | 1,353 | 1,382 | 1,338 | 1,378 | 37,700 |
| 2012/08/22 | 1,355 | 1,357 | 1,342 | 1,356 | 17,100 |
| 2012/08/21 | 1,327 | 1,374 | 1,326 | 1,367 | 38,100 |
| 2012/08/20 | 1,380 | 1,392 | 1,320 | 1,327 | 92,800 |
| 2012/08/17 | 1,422 | 1,422 | 1,404 | 1,418 | 17,300 |
| 2012/08/16 | 1,419 | 1,434 | 1,413 | 1,421 | 13,600 |
| 2012/08/15 | 1,424 | 1,433 | 1,400 | 1,405 | 19,600 |
| 2012/08/14 | 1,420 | 1,432 | 1,410 | 1,418 | 15,400 |
| 2012/08/13 | 1,414 | 1,429 | 1,400 | 1,415 | 20,100 |
| 2012/08/10 | 1,411 | 1,426 | 1,398 | 1,415 | 29,000 |
| 2012/08/09 | 1,352 | 1,414 | 1,352 | 1,406 | 59,800 |
| 2012/08/08 | 1,325 | 1,350 | 1,290 | 1,333 | 105,200 |
| 2012/08/07 | 1,186 | 1,219 | 1,181 | 1,205 | 10,500 |
| 2012/08/06 | 1,216 | 1,222 | 1,182 | 1,194 | 10,700 |
| 2012/08/03 | 1,212 | 1,212 | 1,176 | 1,199 | 12,300 |
| 2012/08/02 | 1,218 | 1,242 | 1,213 | 1,225 | 14,000 |
| 2012/08/01 | 1,210 | 1,229 | 1,202 | 1,209 | 3,600 |
| 2012/07/31 | 1,194 | 1,228 | 1,194 | 1,218 | 4,200 |
| 2012/07/30 | 1,232 | 1,232 | 1,180 | 1,204 | 13,100 |
| 2012/07/27 | 1,174 | 1,228 | 1,166 | 1,222 | 16,500 |
| 2012/07/26 | 1,129 | 1,156 | 1,117 | 1,155 | 8,800 |
| 2012/07/25 | 1,139 | 1,155 | 1,107 | 1,120 | 18,900 |
| 2012/07/24 | 1,160 | 1,189 | 1,135 | 1,145 | 20,500 |
| 2012/07/23 | 1,159 | 1,187 | 1,159 | 1,162 | 14,900 |
| 2012/07/20 | 1,198 | 1,199 | 1,167 | 1,175 | 19,900 |
| 2012/07/19 | 1,186 | 1,217 | 1,186 | 1,203 | 17,000 |
| 2012/07/18 | 1,209 | 1,223 | 1,181 | 1,186 | 10,200 |
| 2012/07/17 | 1,244 | 1,245 | 1,210 | 1,212 | 9,700 |
| 2012/07/13 | 1,243 | 1,281 | 1,239 | 1,251 | 12,800 |
| 2012/07/12 | 1,273 | 1,282 | 1,243 | 1,243 | 15,000 |
| 2012/07/11 | 1,304 | 1,304 | 1,273 | 1,284 | 11,000 |
| 2012/07/10 | 1,332 | 1,339 | 1,306 | 1,312 | 39,000 |
| 2012/07/09 | 1,320 | 1,380 | 1,315 | 1,323 | 25,900 |
| 2012/07/06 | 1,328 | 1,364 | 1,320 | 1,348 | 21,700 |
| 2012/07/05 | 1,379 | 1,379 | 1,325 | 1,327 | 12,700 |
| 2012/07/04 | 1,339 | 1,388 | 1,308 | 1,380 | 20,500 |
| 2012/07/03 | 1,314 | 1,337 | 1,314 | 1,328 | 8,600 |
| 2012/07/02 | 1,336 | 1,336 | 1,300 | 1,308 | 7,400 |
| 2012/06/29 | 1,311 | 1,348 | 1,305 | 1,328 | 15,300 |
| 2012/06/28 | 1,299 | 1,330 | 1,278 | 1,316 | 18,700 |
| 2012/06/27 | 1,256 | 1,295 | 1,250 | 1,292 | 16,400 |
| 2012/06/26 | 1,243 | 1,288 | 1,236 | 1,238 | 19,600 |
| 2012/06/25 | 1,285 | 1,295 | 1,256 | 1,256 | 22,200 |
| 2012/06/22 | 1,277 | 1,294 | 1,249 | 1,277 | 12,300 |
| 2012/06/21 | 1,264 | 1,291 | 1,250 | 1,287 | 16,900 |
| 2012/06/20 | 1,251 | 1,280 | 1,251 | 1,256 | 9,500 |
| 2012/06/19 | 1,213 | 1,270 | 1,213 | 1,243 | 19,700 |
| 2012/06/18 | 1,202 | 1,239 | 1,199 | 1,213 | 9,700 |
| 2012/06/15 | 1,196 | 1,215 | 1,181 | 1,181 | 25,300 |
| 2012/06/14 | 1,216 | 1,222 | 1,201 | 1,206 | 10,700 |
| 2012/06/13 | 1,236 | 1,244 | 1,210 | 1,227 | 9,200 |
| 2012/06/12 | 1,231 | 1,239 | 1,216 | 1,236 | 18,000 |
| 2012/06/11 | 1,255 | 1,270 | 1,231 | 1,256 | 13,600 |
| 2012/06/08 | 1,244 | 1,244 | 1,216 | 1,234 | 41,200 |
| 2012/06/07 | 1,230 | 1,256 | 1,206 | 1,253 | 20,800 |
| 2012/06/06 | 1,222 | 1,237 | 1,199 | 1,219 | 21,500 |
| 2012/06/05 | 1,227 | 1,227 | 1,184 | 1,223 | 32,600 |
| 2012/06/04 | 1,186 | 1,237 | 1,181 | 1,227 | 15,300 |
| 2012/06/01 | 1,229 | 1,253 | 1,205 | 1,222 | 14,700 |
| 2012/05/31 | 1,185 | 1,257 | 1,185 | 1,250 | 27,500 |
| 2012/05/30 | 1,207 | 1,239 | 1,196 | 1,202 | 24,000 |
| 2012/05/29 | 1,220 | 1,229 | 1,201 | 1,227 | 8,300 |
| 2012/05/28 | 1,244 | 1,274 | 1,215 | 1,227 | 8,800 |
| 2012/05/25 | 1,340 | 1,340 | 1,243 | 1,244 | 24,900 |
| 2012/05/24 | 1,255 | 1,291 | 1,249 | 1,284 | 14,200 |
| 2012/05/23 | 1,261 | 1,270 | 1,221 | 1,255 | 21,000 |
| 2012/05/22 | 1,254 | 1,280 | 1,252 | 1,266 | 17,700 |
| 2012/05/21 | 1,258 | 1,261 | 1,229 | 1,256 | 18,400 |
| 2012/05/18 | 1,275 | 1,285 | 1,239 | 1,262 | 28,000 |
| 2012/05/17 | 1,303 | 1,304 | 1,280 | 1,295 | 16,100 |
| 2012/05/16 | 1,326 | 1,330 | 1,300 | 1,310 | 17,800 |
| 2012/05/15 | 1,347 | 1,354 | 1,321 | 1,343 | 19,900 |
| 2012/05/14 | 1,398 | 1,400 | 1,373 | 1,383 | 12,700 |
| 2012/05/11 | 1,420 | 1,435 | 1,395 | 1,400 | 21,000 |
| 2012/05/10 | 1,424 | 1,426 | 1,383 | 1,416 | 31,000 |
| 2012/05/09 | 1,404 | 1,404 | 1,331 | 1,334 | 28,400 |
| 2012/05/08 | 1,394 | 1,429 | 1,372 | 1,428 | 11,400 |
| 2012/05/07 | 1,396 | 1,399 | 1,381 | 1,383 | 14,200 |
| 2012/05/02 | 1,429 | 1,444 | 1,404 | 1,426 | 22,700 |
| 2012/05/01 | 1,412 | 1,434 | 1,405 | 1,406 | 19,800 |
| 2012/04/27 | 1,441 | 1,450 | 1,411 | 1,414 | 28,200 |
| 2012/04/26 | 1,450 | 1,454 | 1,431 | 1,440 | 9,000 |
| 2012/04/25 | 1,450 | 1,450 | 1,428 | 1,443 | 12,000 |
| 2012/04/24 | 1,425 | 1,446 | 1,418 | 1,443 | 7,800 |
| 2012/04/23 | 1,437 | 1,447 | 1,429 | 1,436 | 9,900 |
| 2012/04/20 | 1,421 | 1,445 | 1,421 | 1,437 | 9,500 |
| 2012/04/19 | 1,450 | 1,455 | 1,417 | 1,421 | 32,800 |
| 2012/04/18 | 1,486 | 1,490 | 1,453 | 1,475 | 29,000 |
| 2012/04/17 | 1,439 | 1,479 | 1,439 | 1,470 | 13,100 |
| 2012/04/16 | 1,459 | 1,464 | 1,438 | 1,439 | 11,600 |
| 2012/04/13 | 1,446 | 1,482 | 1,444 | 1,475 | 14,000 |
| 2012/04/12 | 1,437 | 1,456 | 1,422 | 1,446 | 24,900 |
| 2012/04/11 | 1,440 | 1,458 | 1,433 | 1,447 | 13,500 |
| 2012/04/10 | 1,476 | 1,485 | 1,448 | 1,450 | 14,400 |
| 2012/04/09 | 1,459 | 1,483 | 1,459 | 1,473 | 16,000 |
| 2012/04/06 | 1,467 | 1,490 | 1,467 | 1,482 | 16,500 |
| 2012/04/05 | 1,479 | 1,494 | 1,465 | 1,488 | 14,900 |
| 2012/04/04 | 1,522 | 1,529 | 1,480 | 1,493 | 30,200 |
| 2012/04/03 | 1,522 | 1,531 | 1,509 | 1,522 | 44,100 |
| 2012/04/02 | 1,608 | 1,608 | 1,558 | 1,562 | 20,800 |
| 2012/03/30 | 1,590 | 1,600 | 1,577 | 1,585 | 21,100 |
| 2012/03/29 | 1,570 | 1,598 | 1,566 | 1,590 | 50,000 |
| 2012/03/28 | 1,549 | 1,564 | 1,534 | 1,559 | 24,900 |
| 2012/03/27 | 1,543 | 1,560 | 1,528 | 1,555 | 62,200 |
| 2012/03/26 | 1,538 | 1,540 | 1,523 | 1,525 | 34,800 |
| 2012/03/23 | 1,543 | 1,568 | 1,523 | 1,540 | 37,700 |
| 2012/03/22 | 1,532 | 1,559 | 1,532 | 1,545 | 34,700 |
| 2012/03/21 | 1,536 | 1,560 | 1,529 | 1,532 | 37,500 |
| 2012/03/19 | 1,542 | 1,573 | 1,529 | 1,550 | 77,200 |
| 2012/03/16 | 1,583 | 1,600 | 1,533 | 1,536 | 85,300 |
| 2012/03/15 | 1,602 | 1,609 | 1,582 | 1,583 | 25,600 |
| 2012/03/14 | 1,593 | 1,618 | 1,593 | 1,595 | 25,000 |
| 2012/03/13 | 1,593 | 1,606 | 1,570 | 1,576 | 26,800 |
| 2012/03/12 | 1,636 | 1,638 | 1,601 | 1,601 | 19,700 |
| 2012/03/09 | 1,629 | 1,640 | 1,616 | 1,627 | 69,500 |
| 2012/03/08 | 1,579 | 1,608 | 1,570 | 1,604 | 14,000 |
| 2012/03/07 | 1,600 | 1,600 | 1,557 | 1,562 | 31,100 |
| 2012/03/06 | 1,596 | 1,620 | 1,596 | 1,612 | 16,500 |
| 2012/03/05 | 1,603 | 1,614 | 1,590 | 1,597 | 15,500 |
| 2012/03/02 | 1,610 | 1,613 | 1,595 | 1,608 | 19,800 |
| 2012/03/01 | 1,593 | 1,611 | 1,566 | 1,589 | 27,100 |
| 2012/02/29 | 1,625 | 1,625 | 1,565 | 1,572 | 26,900 |
| 2012/02/28 | 1,572 | 1,612 | 1,561 | 1,600 | 27,100 |
| 2012/02/27 | 1,579 | 1,582 | 1,570 | 1,578 | 13,400 |
| 2012/02/24 | 1,575 | 1,599 | 1,564 | 1,580 | 28,700 |
| 2012/02/23 | 1,558 | 1,583 | 1,548 | 1,575 | 30,200 |
| 2012/02/22 | 1,525 | 1,555 | 1,519 | 1,552 | 36,800 |
| 2012/02/21 | 1,516 | 1,518 | 1,504 | 1,506 | 17,300 |
| 2012/02/20 | 1,520 | 1,524 | 1,502 | 1,515 | 15,300 |
| 2012/02/17 | 1,500 | 1,516 | 1,497 | 1,512 | 14,900 |
| 2012/02/16 | 1,500 | 1,514 | 1,494 | 1,494 | 18,500 |
| 2012/02/15 | 1,493 | 1,529 | 1,493 | 1,520 | 22,300 |
| 2012/02/14 | 1,490 | 1,511 | 1,479 | 1,493 | 35,000 |
| 2012/02/13 | 1,499 | 1,499 | 1,488 | 1,491 | 10,600 |
| 2012/02/10 | 1,518 | 1,518 | 1,494 | 1,499 | 17,300 |
| 2012/02/09 | 1,512 | 1,526 | 1,509 | 1,512 | 21,800 |
| 2012/02/08 | 1,464 | 1,503 | 1,464 | 1,503 | 27,200 |
| 2012/02/07 | 1,498 | 1,499 | 1,427 | 1,454 | 67,700 |
| 2012/02/06 | 1,489 | 1,510 | 1,482 | 1,499 | 21,200 |
| 2012/02/03 | 1,478 | 1,499 | 1,477 | 1,490 | 21,200 |
| 2012/02/02 | 1,499 | 1,511 | 1,487 | 1,497 | 28,700 |
| 2012/02/01 | 1,481 | 1,507 | 1,478 | 1,500 | 30,600 |
| 2012/01/31 | 1,453 | 1,492 | 1,453 | 1,481 | 30,100 |
| 2012/01/30 | 1,433 | 1,472 | 1,429 | 1,464 | 56,700 |
| 2012/01/27 | 1,434 | 1,435 | 1,385 | 1,432 | 31,200 |
| 2012/01/26 | 1,425 | 1,433 | 1,413 | 1,430 | 23,500 |
| 2012/01/25 | 1,420 | 1,425 | 1,399 | 1,418 | 29,600 |
| 2012/01/24 | 1,398 | 1,410 | 1,390 | 1,410 | 13,800 |
| 2012/01/23 | 1,391 | 1,398 | 1,385 | 1,397 | 8,800 |
| 2012/01/20 | 1,386 | 1,400 | 1,369 | 1,389 | 27,800 |
| 2012/01/19 | 1,386 | 1,393 | 1,385 | 1,386 | 37,800 |
| 2012/01/18 | 1,385 | 1,397 | 1,377 | 1,387 | 16,600 |
| 2012/01/17 | 1,391 | 1,391 | 1,367 | 1,384 | 37,100 |
| 2012/01/16 | 1,391 | 1,391 | 1,374 | 1,382 | 13,900 |
| 2012/01/13 | 1,370 | 1,400 | 1,370 | 1,391 | 31,800 |
| 2012/01/12 | 1,372 | 1,382 | 1,363 | 1,364 | 48,200 |
| 2012/01/11 | 1,389 | 1,398 | 1,379 | 1,380 | 38,600 |
| 2012/01/10 | 1,394 | 1,406 | 1,370 | 1,389 | 47,900 |
| 2012/01/06 | 1,393 | 1,410 | 1,363 | 1,375 | 35,500 |
| 2012/01/05 | 1,437 | 1,437 | 1,399 | 1,401 | 29,100 |
| 2012/01/04 | 1,415 | 1,439 | 1,399 | 1,437 | 70,400 |