スズケン(9987)の株価時系列情報
スズケン(9987)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 | 3,100 | 3,120 | 3,000 | 3,000 | 38,000 |
| 2000/12/28 | 3,430 | 3,430 | 3,120 | 3,120 | 41,200 |
| 2000/12/27 | 3,420 | 3,430 | 3,390 | 3,390 | 5,600 |
| 2000/12/26 | 3,530 | 3,560 | 3,370 | 3,470 | 29,800 |
| 2000/12/25 | 3,360 | 3,490 | 3,350 | 3,430 | 21,100 |
| 2000/12/22 | 3,360 | 3,360 | 3,230 | 3,250 | 23,100 |
| 2000/12/21 | 3,230 | 3,250 | 3,000 | 3,060 | 34,600 |
| 2000/12/20 | 2,870 | 3,270 | 2,870 | 3,250 | 20,400 |
| 2000/12/19 | 3,400 | 3,400 | 3,200 | 3,200 | 43,700 |
| 2000/12/18 | 3,390 | 3,490 | 3,390 | 3,490 | 18,100 |
| 2000/12/15 | 3,600 | 3,600 | 3,400 | 3,400 | 21,200 |
| 2000/12/14 | 3,410 | 3,580 | 3,410 | 3,500 | 13,000 |
| 2000/12/13 | 3,610 | 3,630 | 3,430 | 3,460 | 28,600 |
| 2000/12/12 | 3,500 | 3,590 | 3,450 | 3,510 | 36,700 |
| 2000/12/11 | 3,680 | 3,680 | 3,530 | 3,590 | 65,900 |
| 2000/12/08 | 3,380 | 3,500 | 3,370 | 3,480 | 78,100 |
| 2000/12/07 | 3,630 | 3,650 | 3,500 | 3,580 | 63,300 |
| 2000/12/06 | 3,750 | 3,780 | 3,630 | 3,630 | 55,000 |
| 2000/12/05 | 3,750 | 3,910 | 3,730 | 3,800 | 30,800 |
| 2000/12/04 | 3,970 | 4,040 | 3,800 | 3,800 | 44,800 |
| 2000/12/01 | 3,900 | 4,190 | 3,860 | 4,070 | 116,400 |
| 2000/11/30 | 3,800 | 3,870 | 3,790 | 3,860 | 73,600 |
| 2000/11/29 | 3,800 | 3,840 | 3,770 | 3,820 | 24,900 |
| 2000/11/28 | 3,800 | 3,810 | 3,770 | 3,810 | 52,800 |
| 2000/11/27 | 3,740 | 3,870 | 3,740 | 3,830 | 132,600 |
| 2000/11/24 | 3,510 | 3,690 | 3,510 | 3,690 | 41,600 |
| 2000/11/22 | 3,540 | 3,600 | 3,400 | 3,500 | 105,800 |
| 2000/11/21 | 3,360 | 3,500 | 3,360 | 3,500 | 34,700 |
| 2000/11/20 | 3,390 | 3,390 | 3,280 | 3,290 | 40,400 |
| 2000/11/17 | 3,500 | 3,500 | 3,300 | 3,420 | 60,200 |
| 2000/11/16 | 3,650 | 3,650 | 3,500 | 3,560 | 71,400 |
| 2000/11/15 | 3,760 | 3,780 | 3,700 | 3,700 | 63,000 |
| 2000/11/14 | 3,800 | 3,870 | 3,740 | 3,800 | 14,200 |
| 2000/11/13 | 3,800 | 3,870 | 3,720 | 3,870 | 24,600 |
| 2000/11/10 | 3,750 | 3,850 | 3,710 | 3,850 | 33,900 |
| 2000/11/09 | 3,890 | 3,890 | 3,720 | 3,750 | 55,900 |
| 2000/11/08 | 3,870 | 3,920 | 3,800 | 3,820 | 35,700 |
| 2000/11/07 | 4,170 | 4,250 | 3,750 | 3,820 | 138,700 |
| 2000/11/06 | 3,920 | 4,200 | 3,910 | 4,120 | 63,200 |
| 2000/11/02 | 3,900 | 3,900 | 3,820 | 3,850 | 34,600 |
| 2000/11/01 | 3,870 | 3,920 | 3,780 | 3,890 | 34,900 |
| 2000/10/31 | 3,780 | 3,900 | 3,780 | 3,870 | 51,800 |
| 2000/10/30 | 3,850 | 3,890 | 3,800 | 3,810 | 29,600 |
| 2000/10/27 | 4,020 | 4,040 | 3,860 | 3,900 | 22,600 |
| 2000/10/26 | 4,000 | 4,050 | 3,900 | 4,050 | 45,100 |
| 2000/10/25 | 3,860 | 3,930 | 3,800 | 3,930 | 28,300 |
| 2000/10/24 | 3,830 | 3,900 | 3,770 | 3,860 | 27,000 |
| 2000/10/23 | 3,950 | 4,000 | 3,760 | 3,780 | 40,700 |
| 2000/10/20 | 4,080 | 4,080 | 3,900 | 3,930 | 95,400 |
| 2000/10/19 | 3,900 | 3,950 | 3,900 | 3,930 | 75,200 |
| 2000/10/18 | 3,990 | 4,000 | 3,870 | 3,900 | 112,500 |
| 2000/10/17 | 4,180 | 4,180 | 3,910 | 4,030 | 164,600 |
| 2000/10/16 | 4,360 | 4,510 | 4,150 | 4,180 | 227,800 |
| 2000/10/13 | 4,450 | 4,450 | 4,270 | 4,390 | 166,100 |
| 2000/10/12 | 4,750 | 4,820 | 4,550 | 4,550 | 204,400 |
| 2000/10/11 | 4,770 | 4,820 | 4,710 | 4,750 | 109,600 |
| 2000/10/10 | 4,890 | 4,890 | 4,700 | 4,820 | 122,900 |
| 2000/10/06 | 4,740 | 5,000 | 4,700 | 4,990 | 173,000 |
| 2000/10/05 | 4,700 | 4,780 | 4,700 | 4,770 | 66,100 |
| 2000/10/04 | 4,650 | 4,790 | 4,600 | 4,720 | 35,400 |
| 2000/10/03 | 4,500 | 4,750 | 4,490 | 4,680 | 157,100 |
| 2000/10/02 | 4,500 | 4,500 | 4,430 | 4,490 | 40,900 |
| 2000/09/29 | 4,490 | 4,510 | 4,480 | 4,510 | 65,400 |
| 2000/09/28 | 4,410 | 4,460 | 4,350 | 4,410 | 83,200 |
| 2000/09/27 | 4,640 | 4,650 | 4,550 | 4,560 | 74,300 |
| 2000/09/26 | 4,700 | 4,710 | 4,630 | 4,650 | 64,800 |
| 2000/09/25 | 4,610 | 4,690 | 4,550 | 4,630 | 62,400 |
| 2000/09/22 | 4,690 | 4,690 | 4,520 | 4,610 | 86,100 |
| 2000/09/21 | 4,850 | 4,900 | 4,760 | 4,790 | 156,700 |
| 2000/09/20 | 4,860 | 4,910 | 4,860 | 4,900 | 200,200 |
| 2000/09/19 | 4,890 | 4,890 | 4,770 | 4,850 | 121,700 |
| 2000/09/18 | 4,800 | 4,930 | 4,800 | 4,930 | 112,900 |
| 2000/09/14 | 4,800 | 4,900 | 4,800 | 4,850 | 131,400 |
| 2000/09/13 | 4,700 | 4,790 | 4,640 | 4,790 | 87,500 |
| 2000/09/12 | 4,720 | 4,760 | 4,640 | 4,700 | 97,600 |
| 2000/09/11 | 4,750 | 4,750 | 4,650 | 4,720 | 92,100 |
| 2000/09/08 | 4,700 | 4,800 | 4,550 | 4,800 | 172,500 |
| 2000/09/07 | 4,700 | 4,740 | 4,670 | 4,710 | 89,800 |
| 2000/09/06 | 4,600 | 4,700 | 4,550 | 4,660 | 147,500 |
| 2000/09/05 | 4,500 | 4,580 | 4,470 | 4,580 | 78,500 |
| 2000/09/04 | 4,500 | 4,560 | 4,450 | 4,500 | 176,400 |
| 2000/09/01 | 4,450 | 4,500 | 4,330 | 4,500 | 117,200 |
| 2000/08/31 | 4,340 | 4,440 | 4,260 | 4,440 | 73,100 |
| 2000/08/30 | 4,300 | 4,370 | 4,300 | 4,350 | 104,700 |
| 2000/08/29 | 4,340 | 4,350 | 4,210 | 4,300 | 40,200 |
| 2000/08/28 | 4,490 | 4,490 | 4,380 | 4,390 | 88,200 |
| 2000/08/25 | 4,480 | 4,530 | 4,370 | 4,530 | 172,700 |
| 2000/08/24 | 4,380 | 4,490 | 4,350 | 4,480 | 186,400 |
| 2000/08/23 | 4,330 | 4,370 | 4,290 | 4,340 | 57,900 |
| 2000/08/22 | 4,350 | 4,390 | 4,290 | 4,380 | 121,000 |
| 2000/08/21 | 4,300 | 4,420 | 4,280 | 4,350 | 238,500 |
| 2000/08/18 | 4,090 | 4,340 | 4,080 | 4,340 | 385,200 |
| 2000/08/17 | 4,190 | 4,190 | 4,100 | 4,100 | 128,900 |
| 2000/08/16 | 4,100 | 4,250 | 4,050 | 4,200 | 614,200 |
| 2000/08/15 | 3,940 | 4,100 | 3,940 | 4,100 | 111,800 |
| 2000/08/14 | 3,950 | 3,990 | 3,900 | 3,900 | 47,600 |
| 2000/08/11 | 3,900 | 3,970 | 3,870 | 3,960 | 48,500 |
| 2000/08/10 | 3,850 | 3,900 | 3,780 | 3,900 | 23,100 |
| 2000/08/09 | 3,900 | 3,920 | 3,860 | 3,920 | 45,200 |
| 2000/08/08 | 3,900 | 3,930 | 3,790 | 3,800 | 23,300 |
| 2000/08/07 | 3,710 | 3,920 | 3,710 | 3,900 | 97,800 |
| 2000/08/04 | 3,670 | 3,800 | 3,640 | 3,760 | 78,600 |
| 2000/08/03 | 3,650 | 3,650 | 3,590 | 3,590 | 62,500 |
| 2000/08/02 | 3,800 | 3,800 | 3,610 | 3,670 | 19,700 |
| 2000/08/01 | 3,640 | 3,750 | 3,610 | 3,750 | 40,400 |
| 2000/07/31 | 3,620 | 3,690 | 3,600 | 3,600 | 27,500 |
| 2000/07/28 | 3,650 | 3,710 | 3,650 | 3,710 | 60,900 |
| 2000/07/27 | 3,630 | 3,650 | 3,600 | 3,650 | 19,100 |
| 2000/07/26 | 3,900 | 3,920 | 3,750 | 3,750 | 103,500 |
| 2000/07/25 | 3,610 | 3,820 | 3,610 | 3,820 | 80,800 |
| 2000/07/24 | 3,610 | 3,660 | 3,580 | 3,660 | 55,100 |
| 2000/07/21 | 3,700 | 3,710 | 3,600 | 3,660 | 28,800 |
| 2000/07/19 | 3,650 | 3,700 | 3,650 | 3,690 | 37,100 |
| 2000/07/18 | 3,610 | 3,660 | 3,600 | 3,650 | 25,200 |
| 2000/07/17 | 3,700 | 3,700 | 3,590 | 3,620 | 31,500 |
| 2000/07/14 | 3,730 | 3,730 | 3,650 | 3,690 | 22,400 |
| 2000/07/13 | 3,600 | 3,730 | 3,550 | 3,610 | 78,900 |
| 2000/07/12 | 3,780 | 3,840 | 3,530 | 3,600 | 107,500 |
| 2000/07/11 | 3,860 | 3,880 | 3,800 | 3,820 | 45,700 |
| 2000/07/10 | 3,820 | 3,870 | 3,770 | 3,790 | 29,900 |
| 2000/07/07 | 3,940 | 3,950 | 3,820 | 3,900 | 37,300 |
| 2000/07/06 | 3,810 | 3,890 | 3,760 | 3,890 | 42,900 |
| 2000/07/05 | 3,780 | 3,940 | 3,780 | 3,860 | 24,200 |
| 2000/07/04 | 4,050 | 4,050 | 3,800 | 3,800 | 106,800 |
| 2000/07/03 | 3,990 | 4,050 | 3,920 | 3,950 | 36,500 |
| 2000/06/30 | 4,090 | 4,100 | 4,010 | 4,100 | 118,100 |
| 2000/06/29 | 4,000 | 4,100 | 3,950 | 4,070 | 194,000 |
| 2000/06/28 | 3,900 | 3,930 | 3,850 | 3,860 | 65,700 |
| 2000/06/27 | 3,800 | 4,000 | 3,760 | 4,000 | 102,300 |
| 2000/06/26 | 4,040 | 4,040 | 3,800 | 3,880 | 97,200 |
| 2000/06/23 | 3,950 | 4,030 | 3,930 | 3,990 | 117,500 |
| 2000/06/22 | 3,830 | 4,060 | 3,820 | 4,010 | 328,200 |
| 2000/06/21 | 3,680 | 3,790 | 3,630 | 3,780 | 91,100 |
| 2000/06/20 | 3,750 | 3,750 | 3,590 | 3,680 | 32,000 |
| 2000/06/19 | 3,750 | 3,760 | 3,680 | 3,700 | 74,400 |
| 2000/06/16 | 3,700 | 3,710 | 3,610 | 3,700 | 95,000 |
| 2000/06/15 | 3,650 | 3,720 | 3,640 | 3,670 | 70,300 |
| 2000/06/14 | 3,670 | 3,680 | 3,590 | 3,600 | 104,000 |
| 2000/06/13 | 3,780 | 3,780 | 3,580 | 3,620 | 130,400 |
| 2000/06/12 | 3,860 | 3,860 | 3,730 | 3,730 | 90,200 |
| 2000/06/09 | 3,900 | 3,920 | 3,810 | 3,860 | 101,500 |
| 2000/06/08 | 4,100 | 4,100 | 4,000 | 4,050 | 56,800 |
| 2000/06/07 | 3,920 | 4,090 | 3,900 | 4,090 | 174,100 |
| 2000/06/06 | 3,810 | 4,020 | 3,760 | 3,920 | 154,100 |
| 2000/06/05 | 3,990 | 3,990 | 3,850 | 3,880 | 78,100 |
| 2000/06/02 | 3,900 | 4,000 | 3,890 | 3,960 | 217,300 |
| 2000/06/01 | 3,900 | 3,950 | 3,810 | 3,900 | 185,800 |
| 2000/05/31 | 3,860 | 3,900 | 3,790 | 3,860 | 79,400 |
| 2000/05/30 | 3,950 | 3,950 | 3,780 | 3,780 | 94,800 |
| 2000/05/29 | 3,850 | 3,950 | 3,790 | 3,900 | 143,700 |
| 2000/05/26 | 3,730 | 3,880 | 3,660 | 3,800 | 177,800 |
| 2000/05/25 | 3,670 | 3,780 | 3,550 | 3,730 | 128,700 |
| 2000/05/24 | 3,700 | 3,800 | 3,540 | 3,750 | 394,500 |
| 2000/05/23 | 3,480 | 3,770 | 3,430 | 3,740 | 651,800 |
| 2000/05/22 | 3,260 | 3,410 | 3,210 | 3,380 | 121,700 |
| 2000/05/19 | 3,220 | 3,370 | 3,170 | 3,360 | 100,600 |
| 2000/05/18 | 3,370 | 3,370 | 3,100 | 3,240 | 76,800 |
| 2000/05/17 | 3,410 | 3,410 | 3,330 | 3,380 | 70,000 |
| 2000/05/16 | 3,400 | 3,450 | 3,310 | 3,410 | 125,900 |
| 2000/05/15 | 3,470 | 3,470 | 3,360 | 3,400 | 95,100 |
| 2000/05/12 | 3,370 | 3,480 | 3,350 | 3,420 | 122,600 |
| 2000/05/11 | 3,300 | 3,510 | 3,270 | 3,390 | 504,600 |
| 2000/05/10 | 3,500 | 3,500 | 3,270 | 3,330 | 362,600 |
| 2000/05/09 | 3,200 | 3,490 | 3,170 | 3,490 | 1,302,800 |
| 2000/05/08 | 3,200 | 3,310 | 3,120 | 3,170 | 772,300 |
| 2000/05/02 | 3,000 | 3,050 | 2,990 | 3,000 | 247,200 |
| 2000/05/01 | 2,925 | 3,060 | 2,900 | 2,995 | 157,500 |
| 2000/04/28 | 3,020 | 3,050 | 2,805 | 2,805 | 160,700 |
| 2000/04/27 | 3,100 | 3,170 | 2,980 | 3,020 | 502,500 |
| 2000/04/26 | 2,900 | 3,180 | 2,900 | 3,100 | 709,200 |
| 2000/04/25 | 2,700 | 2,830 | 2,620 | 2,810 | 248,300 |
| 2000/04/24 | 2,590 | 2,710 | 2,570 | 2,700 | 214,000 |
| 2000/04/21 | 2,500 | 2,650 | 2,495 | 2,550 | 117,500 |
| 2000/04/20 | 2,305 | 2,600 | 2,300 | 2,580 | 129,700 |
| 2000/04/19 | 2,210 | 2,285 | 2,190 | 2,200 | 53,700 |
| 2000/04/18 | 2,400 | 2,410 | 2,190 | 2,195 | 71,000 |
| 2000/04/17 | 2,025 | 2,240 | 2,025 | 2,240 | 87,100 |
| 2000/04/14 | 2,420 | 2,450 | 2,390 | 2,425 | 41,700 |
| 2000/04/13 | 2,440 | 2,495 | 2,395 | 2,495 | 63,300 |
| 2000/04/12 | 2,440 | 2,510 | 2,430 | 2,460 | 77,700 |
| 2000/04/11 | 2,580 | 2,580 | 2,390 | 2,390 | 72,500 |
| 2000/04/10 | 2,590 | 2,600 | 2,530 | 2,560 | 41,900 |
| 2000/04/07 | 2,590 | 2,600 | 2,530 | 2,560 | 110,700 |
| 2000/04/06 | 2,460 | 2,640 | 2,415 | 2,550 | 176,700 |
| 2000/04/05 | 2,350 | 2,500 | 2,330 | 2,405 | 107,400 |
| 2000/04/04 | 2,420 | 2,450 | 2,300 | 2,335 | 140,900 |
| 2000/04/03 | 2,400 | 2,420 | 2,300 | 2,420 | 90,100 |
| 2000/03/31 | 2,405 | 2,405 | 2,280 | 2,350 | 74,200 |
| 2000/03/30 | 2,360 | 2,420 | 2,355 | 2,380 | 106,400 |
| 2000/03/29 | 2,400 | 2,400 | 2,235 | 2,315 | 221,500 |
| 2000/03/28 | 2,455 | 2,455 | 2,380 | 2,385 | 100,500 |
| 2000/03/27 | 2,490 | 2,500 | 2,440 | 2,455 | 180,400 |
| 2000/03/24 | 2,500 | 2,510 | 2,390 | 2,400 | 245,800 |
| 2000/03/23 | 2,710 | 2,720 | 2,510 | 2,510 | 108,900 |
| 2000/03/22 | 2,950 | 2,950 | 2,750 | 2,750 | 54,900 |
| 2000/03/21 | 2,800 | 3,010 | 2,795 | 2,960 | 133,000 |
| 2000/03/17 | 2,870 | 2,890 | 2,810 | 2,880 | 64,200 |
| 2000/03/16 | 2,710 | 2,900 | 2,650 | 2,900 | 268,800 |
| 2000/03/15 | 2,670 | 2,710 | 2,605 | 2,700 | 294,100 |
| 2000/03/14 | 2,700 | 2,720 | 2,600 | 2,675 | 108,600 |
| 2000/03/13 | 2,905 | 2,910 | 2,505 | 2,750 | 162,100 |
| 2000/03/10 | 3,000 | 3,200 | 2,900 | 2,905 | 193,600 |
| 2000/03/09 | 3,230 | 3,310 | 3,050 | 3,130 | 132,100 |
| 2000/03/08 | 3,330 | 3,330 | 3,180 | 3,180 | 96,000 |
| 2000/03/07 | 3,240 | 3,300 | 3,220 | 3,230 | 38,300 |
| 2000/03/06 | 3,280 | 3,300 | 3,200 | 3,290 | 40,400 |
| 2000/03/03 | 3,070 | 3,180 | 3,070 | 3,130 | 21,200 |
| 2000/03/02 | 3,080 | 3,290 | 3,080 | 3,220 | 22,500 |
| 2000/03/01 | 3,290 | 3,300 | 3,170 | 3,230 | 18,500 |
| 2000/02/29 | 3,200 | 3,300 | 3,170 | 3,240 | 23,200 |
| 2000/02/28 | 3,290 | 3,300 | 3,140 | 3,200 | 41,900 |
| 2000/02/25 | 3,050 | 3,160 | 2,990 | 3,160 | 28,800 |
| 2000/02/24 | 3,000 | 3,200 | 2,995 | 3,200 | 35,800 |
| 2000/02/23 | 3,090 | 3,090 | 2,980 | 3,080 | 22,200 |
| 2000/02/22 | 3,000 | 3,020 | 2,970 | 2,970 | 18,700 |
| 2000/02/21 | 3,210 | 3,210 | 2,980 | 3,000 | 42,200 |
| 2000/02/18 | 3,150 | 3,160 | 2,990 | 3,010 | 76,000 |
| 2000/02/17 | 3,280 | 3,280 | 3,150 | 3,150 | 17,000 |
| 2000/02/16 | 3,350 | 3,360 | 3,220 | 3,280 | 25,600 |
| 2000/02/15 | 3,490 | 3,560 | 3,250 | 3,350 | 73,700 |
| 2000/02/14 | 3,290 | 3,580 | 3,230 | 3,490 | 85,500 |
| 2000/02/10 | 3,340 | 3,390 | 3,230 | 3,290 | 16,200 |
| 2000/02/09 | 3,480 | 3,480 | 3,290 | 3,340 | 17,600 |
| 2000/02/08 | 3,370 | 3,500 | 3,350 | 3,500 | 80,500 |
| 2000/02/07 | 3,200 | 3,360 | 3,190 | 3,320 | 25,400 |
| 2000/02/04 | 3,100 | 3,200 | 3,100 | 3,190 | 19,300 |
| 2000/02/03 | 3,220 | 3,340 | 3,150 | 3,150 | 17,600 |
| 2000/02/02 | 3,120 | 3,400 | 3,120 | 3,380 | 16,300 |
| 2000/02/01 | 3,240 | 3,240 | 3,120 | 3,120 | 15,000 |
| 2000/01/31 | 3,260 | 3,400 | 3,260 | 3,260 | 21,900 |
| 2000/01/28 | 3,410 | 3,480 | 3,410 | 3,450 | 21,800 |
| 2000/01/27 | 3,470 | 3,500 | 3,400 | 3,400 | 56,000 |
| 2000/01/26 | 3,250 | 3,500 | 3,250 | 3,500 | 99,800 |
| 2000/01/25 | 2,955 | 3,200 | 2,955 | 3,120 | 43,200 |
| 2000/01/24 | 2,905 | 3,000 | 2,905 | 3,000 | 25,400 |
| 2000/01/21 | 2,950 | 2,960 | 2,900 | 2,930 | 42,000 |
| 2000/01/20 | 2,950 | 3,000 | 2,900 | 2,990 | 23,300 |
| 2000/01/19 | 2,900 | 2,910 | 2,890 | 2,900 | 37,300 |
| 2000/01/18 | 2,910 | 3,000 | 2,900 | 2,900 | 26,000 |
| 2000/01/17 | 3,140 | 3,140 | 2,995 | 3,040 | 28,800 |
| 2000/01/14 | 3,150 | 3,150 | 3,080 | 3,140 | 37,400 |
| 2000/01/13 | 3,300 | 3,300 | 3,150 | 3,200 | 59,500 |
| 2000/01/12 | 3,120 | 3,310 | 3,100 | 3,300 | 32,100 |
| 2000/01/11 | 3,200 | 3,400 | 3,100 | 3,370 | 43,500 |
| 2000/01/07 | 3,190 | 3,260 | 2,995 | 3,250 | 48,300 |
| 2000/01/06 | 2,865 | 3,100 | 2,815 | 3,100 | 36,400 |
| 2000/01/05 | 2,965 | 2,975 | 2,720 | 2,765 | 39,500 |
| 2000/01/04 | 3,000 | 3,010 | 2,850 | 2,930 | 9,600 |