ミスミグループ本社(9962)の株価時系列情報
ミスミグループ本社(9962)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,916 | 2,936 | 2,879 | 2,879 | 576,300 |
| 2022/12/29 | 2,858 | 2,867 | 2,811 | 2,867 | 625,600 |
| 2022/12/28 | 2,885 | 2,898 | 2,877 | 2,890 | 442,800 |
| 2022/12/27 | 2,946 | 2,951 | 2,902 | 2,914 | 357,500 |
| 2022/12/26 | 2,927 | 2,953 | 2,889 | 2,906 | 719,300 |
| 2022/12/23 | 2,955 | 2,978 | 2,928 | 2,956 | 754,700 |
| 2022/12/22 | 3,045 | 3,060 | 2,991 | 3,000 | 763,100 |
| 2022/12/21 | 3,075 | 3,085 | 2,990 | 3,035 | 904,500 |
| 2022/12/20 | 3,200 | 3,220 | 3,045 | 3,070 | 888,500 |
| 2022/12/19 | 3,190 | 3,265 | 3,185 | 3,225 | 508,000 |
| 2022/12/16 | 3,230 | 3,260 | 3,200 | 3,210 | 1,188,200 |
| 2022/12/15 | 3,300 | 3,305 | 3,245 | 3,280 | 918,900 |
| 2022/12/14 | 3,335 | 3,355 | 3,310 | 3,330 | 489,800 |
| 2022/12/13 | 3,395 | 3,430 | 3,330 | 3,335 | 453,500 |
| 2022/12/12 | 3,365 | 3,420 | 3,340 | 3,385 | 451,500 |
| 2022/12/09 | 3,290 | 3,400 | 3,265 | 3,380 | 1,118,500 |
| 2022/12/08 | 3,245 | 3,250 | 3,185 | 3,220 | 823,200 |
| 2022/12/07 | 3,265 | 3,315 | 3,245 | 3,275 | 929,500 |
| 2022/12/06 | 3,360 | 3,385 | 3,300 | 3,320 | 739,900 |
| 2022/12/05 | 3,420 | 3,445 | 3,385 | 3,425 | 646,700 |
| 2022/12/02 | 3,465 | 3,465 | 3,405 | 3,425 | 757,000 |
| 2022/12/01 | 3,490 | 3,530 | 3,440 | 3,525 | 887,400 |
| 2022/11/30 | 3,425 | 3,460 | 3,340 | 3,350 | 1,718,400 |
| 2022/11/29 | 3,375 | 3,465 | 3,375 | 3,465 | 1,072,000 |
| 2022/11/28 | 3,515 | 3,570 | 3,475 | 3,555 | 517,500 |
| 2022/11/25 | 3,610 | 3,625 | 3,500 | 3,510 | 620,600 |
| 2022/11/24 | 3,560 | 3,645 | 3,540 | 3,635 | 1,056,400 |
| 2022/11/22 | 3,510 | 3,560 | 3,455 | 3,475 | 755,600 |
| 2022/11/21 | 3,515 | 3,525 | 3,405 | 3,480 | 878,500 |
| 2022/11/18 | 3,290 | 3,350 | 3,265 | 3,305 | 446,500 |
| 2022/11/17 | 3,335 | 3,345 | 3,285 | 3,290 | 470,100 |
| 2022/11/16 | 3,350 | 3,395 | 3,315 | 3,350 | 781,000 |
| 2022/11/15 | 3,370 | 3,370 | 3,285 | 3,350 | 610,000 |
| 2022/11/14 | 3,310 | 3,405 | 3,280 | 3,360 | 1,046,200 |
| 2022/11/11 | 3,145 | 3,330 | 3,130 | 3,315 | 1,370,900 |
| 2022/11/10 | 3,090 | 3,095 | 3,020 | 3,030 | 547,800 |
| 2022/11/09 | 3,170 | 3,170 | 3,110 | 3,125 | 607,200 |
| 2022/11/08 | 3,145 | 3,180 | 3,125 | 3,180 | 644,500 |
| 2022/11/07 | 3,075 | 3,155 | 3,070 | 3,150 | 828,000 |
| 2022/11/04 | 3,050 | 3,080 | 2,985 | 3,035 | 851,600 |
| 2022/11/02 | 3,190 | 3,195 | 3,110 | 3,120 | 555,900 |
| 2022/11/01 | 3,165 | 3,195 | 3,135 | 3,170 | 613,200 |
| 2022/10/31 | 3,190 | 3,255 | 3,135 | 3,180 | 1,615,400 |
| 2022/10/28 | 3,040 | 3,190 | 3,010 | 3,155 | 5,434,400 |
| 2022/10/27 | 3,215 | 3,265 | 3,180 | 3,250 | 853,200 |
| 2022/10/26 | 3,225 | 3,260 | 3,215 | 3,220 | 744,600 |
| 2022/10/25 | 3,145 | 3,190 | 3,135 | 3,165 | 712,400 |
| 2022/10/24 | 3,170 | 3,210 | 3,125 | 3,125 | 559,000 |
| 2022/10/21 | 3,130 | 3,145 | 3,095 | 3,100 | 772,300 |
| 2022/10/20 | 3,160 | 3,170 | 3,120 | 3,150 | 640,000 |
| 2022/10/19 | 3,205 | 3,255 | 3,200 | 3,215 | 548,600 |
| 2022/10/18 | 3,200 | 3,225 | 3,130 | 3,200 | 611,800 |
| 2022/10/17 | 3,095 | 3,140 | 3,060 | 3,135 | 752,000 |
| 2022/10/14 | 3,205 | 3,205 | 3,145 | 3,165 | 868,000 |
| 2022/10/13 | 3,145 | 3,150 | 3,080 | 3,085 | 785,200 |
| 2022/10/12 | 3,175 | 3,180 | 3,125 | 3,160 | 800,200 |
| 2022/10/11 | 3,170 | 3,220 | 3,140 | 3,160 | 1,175,800 |
| 2022/10/07 | 3,390 | 3,425 | 3,375 | 3,380 | 577,900 |
| 2022/10/06 | 3,385 | 3,465 | 3,385 | 3,435 | 775,900 |
| 2022/10/05 | 3,390 | 3,425 | 3,365 | 3,395 | 941,500 |
| 2022/10/04 | 3,270 | 3,330 | 3,255 | 3,325 | 767,200 |
| 2022/10/03 | 3,110 | 3,210 | 3,105 | 3,200 | 733,300 |
| 2022/09/30 | 3,160 | 3,185 | 3,110 | 3,120 | 784,900 |
| 2022/09/29 | 3,190 | 3,205 | 3,145 | 3,190 | 1,236,300 |
| 2022/09/28 | 3,105 | 3,185 | 3,100 | 3,160 | 1,418,800 |
| 2022/09/27 | 3,080 | 3,145 | 3,080 | 3,095 | 1,364,900 |
| 2022/09/26 | 3,180 | 3,195 | 3,155 | 3,170 | 1,048,000 |
| 2022/09/22 | 3,260 | 3,290 | 3,225 | 3,275 | 670,600 |
| 2022/09/21 | 3,345 | 3,380 | 3,320 | 3,325 | 746,000 |
| 2022/09/20 | 3,310 | 3,410 | 3,310 | 3,370 | 987,500 |
| 2022/09/16 | 3,300 | 3,325 | 3,270 | 3,290 | 825,000 |
| 2022/09/15 | 3,335 | 3,365 | 3,300 | 3,325 | 557,800 |
| 2022/09/14 | 3,300 | 3,370 | 3,270 | 3,335 | 764,100 |
| 2022/09/13 | 3,470 | 3,485 | 3,430 | 3,470 | 377,400 |
| 2022/09/12 | 3,495 | 3,500 | 3,445 | 3,460 | 474,500 |
| 2022/09/09 | 3,455 | 3,480 | 3,400 | 3,430 | 746,900 |
| 2022/09/08 | 3,410 | 3,435 | 3,365 | 3,400 | 708,400 |
| 2022/09/07 | 3,295 | 3,355 | 3,265 | 3,340 | 590,100 |
| 2022/09/06 | 3,360 | 3,400 | 3,320 | 3,355 | 545,000 |
| 2022/09/05 | 3,305 | 3,365 | 3,295 | 3,360 | 461,300 |
| 2022/09/02 | 3,355 | 3,355 | 3,285 | 3,330 | 708,800 |
| 2022/09/01 | 3,380 | 3,400 | 3,335 | 3,340 | 839,900 |
| 2022/08/31 | 3,410 | 3,470 | 3,385 | 3,450 | 977,900 |
| 2022/08/30 | 3,440 | 3,470 | 3,420 | 3,435 | 722,800 |
| 2022/08/29 | 3,360 | 3,455 | 3,360 | 3,440 | 631,200 |
| 2022/08/26 | 3,530 | 3,550 | 3,495 | 3,500 | 584,800 |
| 2022/08/25 | 3,435 | 3,495 | 3,420 | 3,485 | 602,600 |
| 2022/08/24 | 3,510 | 3,515 | 3,430 | 3,435 | 645,400 |
| 2022/08/23 | 3,505 | 3,525 | 3,470 | 3,510 | 794,900 |
| 2022/08/22 | 3,540 | 3,565 | 3,495 | 3,505 | 1,157,400 |
| 2022/08/19 | 3,725 | 3,750 | 3,655 | 3,680 | 631,600 |
| 2022/08/18 | 3,700 | 3,740 | 3,685 | 3,725 | 479,400 |
| 2022/08/17 | 3,755 | 3,770 | 3,700 | 3,770 | 854,700 |
| 2022/08/16 | 3,735 | 3,745 | 3,695 | 3,720 | 511,400 |
| 2022/08/15 | 3,725 | 3,750 | 3,685 | 3,715 | 427,200 |
| 2022/08/12 | 3,655 | 3,720 | 3,650 | 3,715 | 881,500 |
| 2022/08/10 | 3,620 | 3,675 | 3,615 | 3,645 | 551,400 |
| 2022/08/09 | 3,705 | 3,740 | 3,620 | 3,665 | 490,200 |
| 2022/08/08 | 3,665 | 3,725 | 3,665 | 3,700 | 568,200 |
| 2022/08/05 | 3,610 | 3,740 | 3,605 | 3,715 | 1,199,700 |
| 2022/08/04 | 3,570 | 3,595 | 3,540 | 3,585 | 881,500 |
| 2022/08/03 | 3,540 | 3,635 | 3,515 | 3,595 | 816,800 |
| 2022/08/02 | 3,650 | 3,650 | 3,495 | 3,495 | 1,255,000 |
| 2022/08/01 | 3,575 | 3,715 | 3,550 | 3,680 | 1,660,000 |
| 2022/07/29 | 3,315 | 3,335 | 3,265 | 3,295 | 910,200 |
| 2022/07/28 | 3,325 | 3,370 | 3,305 | 3,340 | 1,318,800 |
| 2022/07/27 | 3,215 | 3,285 | 3,200 | 3,275 | 609,600 |
| 2022/07/26 | 3,240 | 3,250 | 3,215 | 3,240 | 489,900 |
| 2022/07/25 | 3,285 | 3,295 | 3,230 | 3,235 | 786,800 |
| 2022/07/22 | 3,300 | 3,340 | 3,285 | 3,320 | 790,600 |
| 2022/07/21 | 3,235 | 3,275 | 3,205 | 3,270 | 1,066,100 |
| 2022/07/20 | 3,215 | 3,260 | 3,195 | 3,260 | 1,341,500 |
| 2022/07/19 | 3,100 | 3,115 | 3,060 | 3,105 | 879,100 |
| 2022/07/15 | 3,055 | 3,100 | 3,005 | 3,075 | 890,600 |
| 2022/07/14 | 3,025 | 3,070 | 2,989 | 3,045 | 1,040,200 |
| 2022/07/13 | 3,060 | 3,105 | 3,030 | 3,055 | 731,600 |
| 2022/07/12 | 3,095 | 3,115 | 3,040 | 3,045 | 894,400 |
| 2022/07/11 | 3,235 | 3,265 | 3,100 | 3,115 | 1,296,600 |
| 2022/07/08 | 3,200 | 3,220 | 3,160 | 3,195 | 1,441,400 |
| 2022/07/07 | 3,100 | 3,175 | 3,075 | 3,150 | 1,697,700 |
| 2022/07/06 | 3,010 | 3,085 | 2,999 | 3,065 | 1,261,800 |
| 2022/07/05 | 3,015 | 3,040 | 2,977 | 3,020 | 1,015,400 |
| 2022/07/04 | 2,919 | 2,964 | 2,898 | 2,963 | 913,600 |
| 2022/07/01 | 2,888 | 2,947 | 2,867 | 2,888 | 1,278,100 |
| 2022/06/30 | 2,884 | 2,900 | 2,831 | 2,860 | 1,204,300 |
| 2022/06/29 | 2,893 | 2,893 | 2,850 | 2,876 | 1,646,800 |
| 2022/06/28 | 2,926 | 2,964 | 2,909 | 2,962 | 1,197,300 |
| 2022/06/27 | 2,860 | 2,954 | 2,857 | 2,946 | 1,455,400 |
| 2022/06/24 | 2,710 | 2,793 | 2,697 | 2,787 | 896,000 |
| 2022/06/23 | 2,660 | 2,717 | 2,658 | 2,678 | 752,600 |
| 2022/06/22 | 2,726 | 2,735 | 2,668 | 2,671 | 877,400 |
| 2022/06/21 | 2,685 | 2,718 | 2,672 | 2,698 | 783,700 |
| 2022/06/20 | 2,671 | 2,691 | 2,618 | 2,635 | 878,800 |
| 2022/06/17 | 2,673 | 2,684 | 2,629 | 2,671 | 1,252,100 |
| 2022/06/16 | 2,792 | 2,835 | 2,709 | 2,720 | 1,170,000 |
| 2022/06/15 | 2,814 | 2,839 | 2,753 | 2,758 | 751,500 |
| 2022/06/14 | 2,836 | 2,863 | 2,803 | 2,837 | 621,800 |
| 2022/06/13 | 2,877 | 2,911 | 2,857 | 2,886 | 696,000 |
| 2022/06/10 | 2,974 | 3,010 | 2,954 | 2,977 | 794,600 |
| 2022/06/09 | 3,030 | 3,045 | 2,997 | 3,020 | 660,000 |
| 2022/06/08 | 3,040 | 3,085 | 3,020 | 3,065 | 891,300 |
| 2022/06/07 | 2,996 | 3,035 | 2,976 | 2,997 | 924,300 |
| 2022/06/06 | 2,945 | 2,987 | 2,929 | 2,980 | 705,300 |
| 2022/06/03 | 2,983 | 2,992 | 2,954 | 2,975 | 829,400 |
| 2022/06/02 | 2,913 | 2,947 | 2,865 | 2,940 | 1,335,000 |
| 2022/06/01 | 2,888 | 2,925 | 2,879 | 2,923 | 1,008,400 |
| 2022/05/31 | 2,863 | 2,920 | 2,827 | 2,917 | 2,481,200 |
| 2022/05/30 | 2,828 | 2,902 | 2,815 | 2,882 | 1,567,200 |
| 2022/05/27 | 2,805 | 2,824 | 2,725 | 2,778 | 1,364,500 |
| 2022/05/26 | 2,804 | 2,822 | 2,754 | 2,755 | 1,073,500 |
| 2022/05/25 | 2,814 | 2,841 | 2,766 | 2,823 | 1,254,900 |
| 2022/05/24 | 2,909 | 2,923 | 2,841 | 2,844 | 845,300 |
| 2022/05/23 | 2,926 | 2,940 | 2,889 | 2,911 | 1,206,600 |
| 2022/05/20 | 2,916 | 2,929 | 2,890 | 2,925 | 808,700 |
| 2022/05/19 | 2,792 | 2,910 | 2,792 | 2,893 | 834,300 |
| 2022/05/18 | 2,959 | 2,975 | 2,874 | 2,889 | 980,300 |
| 2022/05/17 | 2,950 | 2,964 | 2,899 | 2,912 | 1,555,200 |
| 2022/05/16 | 2,909 | 2,924 | 2,881 | 2,906 | 1,098,500 |
| 2022/05/13 | 2,749 | 2,859 | 2,748 | 2,847 | 1,534,600 |
| 2022/05/12 | 2,765 | 2,780 | 2,707 | 2,736 | 1,168,500 |
| 2022/05/11 | 2,797 | 2,910 | 2,760 | 2,807 | 2,184,400 |
| 2022/05/10 | 2,820 | 2,878 | 2,716 | 2,847 | 2,667,600 |
| 2022/05/09 | 2,955 | 3,025 | 2,815 | 2,848 | 2,735,300 |
| 2022/05/06 | 3,235 | 3,290 | 3,220 | 3,285 | 1,063,800 |
| 2022/05/02 | 3,285 | 3,330 | 3,210 | 3,240 | 521,900 |
| 2022/04/28 | 3,190 | 3,280 | 3,185 | 3,280 | 734,300 |
| 2022/04/27 | 3,120 | 3,220 | 3,100 | 3,200 | 1,290,200 |
| 2022/04/26 | 3,285 | 3,285 | 3,190 | 3,225 | 618,300 |
| 2022/04/25 | 3,265 | 3,295 | 3,230 | 3,260 | 565,400 |
| 2022/04/22 | 3,330 | 3,365 | 3,320 | 3,345 | 581,500 |
| 2022/04/21 | 3,260 | 3,400 | 3,255 | 3,390 | 852,200 |
| 2022/04/20 | 3,295 | 3,330 | 3,215 | 3,235 | 855,400 |
| 2022/04/19 | 3,255 | 3,285 | 3,185 | 3,225 | 1,055,900 |
| 2022/04/18 | 3,205 | 3,230 | 3,175 | 3,215 | 520,200 |
| 2022/04/15 | 3,255 | 3,300 | 3,235 | 3,265 | 400,800 |
| 2022/04/14 | 3,335 | 3,365 | 3,325 | 3,325 | 458,600 |
| 2022/04/13 | 3,245 | 3,325 | 3,215 | 3,315 | 934,800 |
| 2022/04/12 | 3,320 | 3,340 | 3,210 | 3,215 | 786,700 |
| 2022/04/11 | 3,405 | 3,425 | 3,330 | 3,355 | 658,600 |
| 2022/04/08 | 3,490 | 3,500 | 3,405 | 3,450 | 1,020,800 |
| 2022/04/07 | 3,520 | 3,545 | 3,365 | 3,435 | 1,034,300 |
| 2022/04/06 | 3,645 | 3,650 | 3,555 | 3,590 | 636,200 |
| 2022/04/05 | 3,765 | 3,795 | 3,665 | 3,705 | 714,100 |
| 2022/04/04 | 3,670 | 3,705 | 3,625 | 3,705 | 620,200 |
| 2022/04/01 | 3,635 | 3,660 | 3,555 | 3,640 | 685,900 |
| 2022/03/31 | 3,715 | 3,735 | 3,625 | 3,665 | 871,700 |
| 2022/03/30 | 3,850 | 3,855 | 3,680 | 3,740 | 1,075,500 |
| 2022/03/29 | 3,805 | 3,840 | 3,750 | 3,795 | 698,500 |
| 2022/03/28 | 3,785 | 3,805 | 3,740 | 3,750 | 339,100 |
| 2022/03/25 | 3,755 | 3,825 | 3,705 | 3,790 | 834,400 |
| 2022/03/24 | 3,855 | 3,855 | 3,755 | 3,845 | 717,600 |
| 2022/03/23 | 3,860 | 3,955 | 3,840 | 3,925 | 916,400 |
| 2022/03/22 | 3,710 | 3,865 | 3,690 | 3,805 | 1,298,800 |
| 2022/03/18 | 3,745 | 3,810 | 3,730 | 3,780 | 1,154,700 |
| 2022/03/17 | 3,715 | 3,775 | 3,685 | 3,710 | 873,400 |
| 2022/03/16 | 3,545 | 3,605 | 3,535 | 3,575 | 817,500 |
| 2022/03/15 | 3,455 | 3,535 | 3,425 | 3,485 | 524,600 |
| 2022/03/14 | 3,460 | 3,525 | 3,430 | 3,450 | 558,600 |
| 2022/03/11 | 3,455 | 3,480 | 3,405 | 3,445 | 656,900 |
| 2022/03/10 | 3,510 | 3,540 | 3,480 | 3,535 | 723,800 |
| 2022/03/09 | 3,420 | 3,445 | 3,350 | 3,385 | 837,600 |
| 2022/03/08 | 3,345 | 3,490 | 3,345 | 3,415 | 775,800 |
| 2022/03/07 | 3,410 | 3,455 | 3,330 | 3,380 | 952,400 |
| 2022/03/04 | 3,615 | 3,615 | 3,510 | 3,535 | 718,000 |
| 2022/03/03 | 3,715 | 3,740 | 3,610 | 3,650 | 543,100 |
| 2022/03/02 | 3,600 | 3,690 | 3,585 | 3,645 | 837,800 |
| 2022/03/01 | 3,735 | 3,795 | 3,700 | 3,705 | 1,107,900 |
| 2022/02/28 | 3,635 | 3,675 | 3,595 | 3,665 | 1,313,300 |
| 2022/02/25 | 3,615 | 3,705 | 3,555 | 3,690 | 1,438,100 |
| 2022/02/24 | 3,490 | 3,585 | 3,465 | 3,570 | 1,142,100 |
| 2022/02/22 | 3,505 | 3,575 | 3,485 | 3,520 | 950,100 |
| 2022/02/21 | 3,490 | 3,620 | 3,440 | 3,605 | 852,300 |
| 2022/02/18 | 3,535 | 3,650 | 3,495 | 3,635 | 1,156,500 |
| 2022/02/17 | 3,625 | 3,645 | 3,575 | 3,600 | 988,200 |
| 2022/02/16 | 3,605 | 3,650 | 3,565 | 3,640 | 863,300 |
| 2022/02/15 | 3,540 | 3,560 | 3,495 | 3,535 | 948,400 |
| 2022/02/14 | 3,480 | 3,560 | 3,450 | 3,530 | 761,300 |
| 2022/02/10 | 3,605 | 3,650 | 3,555 | 3,575 | 847,800 |
| 2022/02/09 | 3,500 | 3,555 | 3,445 | 3,535 | 758,700 |
| 2022/02/08 | 3,460 | 3,570 | 3,450 | 3,470 | 1,116,700 |
| 2022/02/07 | 3,560 | 3,560 | 3,415 | 3,470 | 1,427,000 |
| 2022/02/04 | 3,575 | 3,620 | 3,535 | 3,580 | 1,116,700 |
| 2022/02/03 | 3,700 | 3,730 | 3,565 | 3,610 | 910,900 |
| 2022/02/02 | 3,635 | 3,760 | 3,635 | 3,755 | 861,800 |
| 2022/02/01 | 3,785 | 3,795 | 3,580 | 3,625 | 1,158,100 |
| 2022/01/31 | 3,645 | 3,725 | 3,560 | 3,700 | 1,420,900 |
| 2022/01/28 | 3,725 | 3,770 | 3,655 | 3,695 | 1,087,300 |
| 2022/01/27 | 3,750 | 3,800 | 3,600 | 3,625 | 1,144,700 |
| 2022/01/26 | 3,700 | 3,735 | 3,645 | 3,685 | 579,700 |
| 2022/01/25 | 3,815 | 3,820 | 3,630 | 3,675 | 942,000 |
| 2022/01/24 | 3,795 | 3,850 | 3,755 | 3,840 | 538,000 |
| 2022/01/21 | 3,850 | 3,910 | 3,820 | 3,865 | 959,800 |
| 2022/01/20 | 3,850 | 3,905 | 3,785 | 3,850 | 1,083,200 |
| 2022/01/19 | 4,025 | 4,065 | 3,855 | 3,875 | 1,197,400 |
| 2022/01/18 | 4,145 | 4,200 | 4,070 | 4,110 | 1,037,200 |
| 2022/01/17 | 4,090 | 4,200 | 4,090 | 4,140 | 668,600 |
| 2022/01/14 | 4,240 | 4,245 | 4,120 | 4,140 | 996,700 |
| 2022/01/13 | 4,300 | 4,330 | 4,255 | 4,300 | 700,600 |
| 2022/01/12 | 4,255 | 4,365 | 4,245 | 4,350 | 909,500 |
| 2022/01/11 | 4,145 | 4,280 | 4,145 | 4,185 | 1,018,500 |
| 2022/01/07 | 4,510 | 4,510 | 4,295 | 4,355 | 989,200 |
| 2022/01/06 | 4,655 | 4,695 | 4,495 | 4,500 | 749,100 |
| 2022/01/05 | 4,785 | 4,805 | 4,715 | 4,725 | 487,200 |
| 2022/01/04 | 4,765 | 4,790 | 4,685 | 4,790 | 528,200 |