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 |
|---|---|---|---|---|---|
| 2006/12/29 | 4,480 | 4,520 | 4,450 | 4,480 | 106,700 |
| 2006/12/28 | 4,510 | 4,540 | 4,440 | 4,470 | 192,600 |
| 2006/12/27 | 4,440 | 4,540 | 4,440 | 4,500 | 231,200 |
| 2006/12/26 | 4,410 | 4,470 | 4,410 | 4,470 | 112,600 |
| 2006/12/25 | 4,410 | 4,450 | 4,400 | 4,450 | 72,900 |
| 2006/12/22 | 4,460 | 4,480 | 4,390 | 4,420 | 191,500 |
| 2006/12/21 | 4,410 | 4,500 | 4,400 | 4,470 | 237,900 |
| 2006/12/20 | 4,370 | 4,480 | 4,370 | 4,430 | 321,000 |
| 2006/12/19 | 4,400 | 4,400 | 4,340 | 4,340 | 171,600 |
| 2006/12/18 | 4,370 | 4,400 | 4,340 | 4,390 | 192,300 |
| 2006/12/15 | 4,390 | 4,410 | 4,350 | 4,360 | 141,700 |
| 2006/12/14 | 4,340 | 4,380 | 4,310 | 4,350 | 214,700 |
| 2006/12/13 | 4,350 | 4,360 | 4,300 | 4,340 | 116,900 |
| 2006/12/12 | 4,300 | 4,370 | 4,300 | 4,350 | 244,200 |
| 2006/12/11 | 4,420 | 4,420 | 4,300 | 4,330 | 357,900 |
| 2006/12/08 | 4,300 | 4,400 | 4,300 | 4,380 | 598,000 |
| 2006/12/07 | 4,150 | 4,330 | 4,130 | 4,330 | 504,000 |
| 2006/12/06 | 4,020 | 4,060 | 4,000 | 4,050 | 171,600 |
| 2006/12/05 | 4,070 | 4,070 | 4,020 | 4,040 | 116,200 |
| 2006/12/04 | 4,090 | 4,090 | 4,020 | 4,070 | 115,000 |
| 2006/12/01 | 4,110 | 4,130 | 4,050 | 4,080 | 143,100 |
| 2006/11/30 | 4,080 | 4,100 | 4,030 | 4,100 | 144,500 |
| 2006/11/29 | 4,020 | 4,100 | 3,990 | 4,090 | 144,000 |
| 2006/11/28 | 3,980 | 4,040 | 3,970 | 4,020 | 204,200 |
| 2006/11/27 | 3,930 | 4,040 | 3,930 | 4,020 | 175,300 |
| 2006/11/24 | 3,940 | 3,990 | 3,940 | 3,960 | 107,900 |
| 2006/11/22 | 3,880 | 3,970 | 3,860 | 3,970 | 184,500 |
| 2006/11/21 | 3,930 | 3,980 | 3,900 | 3,910 | 126,900 |
| 2006/11/20 | 3,920 | 4,040 | 3,920 | 3,930 | 148,100 |
| 2006/11/17 | 3,970 | 3,990 | 3,930 | 3,950 | 92,500 |
| 2006/11/16 | 3,950 | 4,060 | 3,940 | 3,940 | 166,300 |
| 2006/11/15 | 4,010 | 4,020 | 3,930 | 3,940 | 181,700 |
| 2006/11/14 | 4,080 | 4,100 | 4,030 | 4,040 | 226,900 |
| 2006/11/13 | 3,970 | 4,050 | 3,930 | 4,020 | 410,000 |
| 2006/11/10 | 3,950 | 3,970 | 3,830 | 3,880 | 251,300 |
| 2006/11/09 | 4,000 | 4,030 | 3,950 | 3,970 | 181,600 |
| 2006/11/08 | 4,050 | 4,050 | 3,950 | 3,990 | 168,800 |
| 2006/11/07 | 4,080 | 4,080 | 4,020 | 4,040 | 87,700 |
| 2006/11/06 | 4,020 | 4,100 | 4,010 | 4,070 | 116,100 |
| 2006/11/02 | 4,030 | 4,090 | 4,020 | 4,090 | 166,500 |
| 2006/11/01 | 4,100 | 4,130 | 4,070 | 4,080 | 179,700 |
| 2006/10/31 | 4,100 | 4,150 | 4,080 | 4,100 | 132,500 |
| 2006/10/30 | 4,180 | 4,200 | 4,090 | 4,100 | 225,000 |
| 2006/10/27 | 4,250 | 4,260 | 4,190 | 4,200 | 204,500 |
| 2006/10/26 | 4,250 | 4,270 | 4,200 | 4,250 | 137,400 |
| 2006/10/25 | 4,240 | 4,260 | 4,210 | 4,240 | 145,300 |
| 2006/10/24 | 4,280 | 4,290 | 4,250 | 4,260 | 140,500 |
| 2006/10/23 | 4,220 | 4,290 | 4,220 | 4,270 | 126,100 |
| 2006/10/20 | 4,220 | 4,280 | 4,220 | 4,270 | 75,000 |
| 2006/10/19 | 4,250 | 4,280 | 4,220 | 4,250 | 167,500 |
| 2006/10/18 | 4,260 | 4,330 | 4,230 | 4,270 | 192,500 |
| 2006/10/17 | 4,300 | 4,320 | 4,270 | 4,310 | 78,000 |
| 2006/10/16 | 4,320 | 4,340 | 4,270 | 4,310 | 102,000 |
| 2006/10/13 | 4,340 | 4,370 | 4,240 | 4,290 | 263,800 |
| 2006/10/12 | 4,300 | 4,340 | 4,280 | 4,290 | 124,500 |
| 2006/10/11 | 4,350 | 4,360 | 4,260 | 4,290 | 175,600 |
| 2006/10/10 | 4,320 | 4,400 | 4,300 | 4,340 | 145,200 |
| 2006/10/06 | 4,370 | 4,370 | 4,300 | 4,300 | 125,600 |
| 2006/10/05 | 4,370 | 4,400 | 4,320 | 4,360 | 238,300 |
| 2006/10/04 | 4,450 | 4,450 | 4,370 | 4,400 | 175,800 |
| 2006/10/03 | 4,450 | 4,490 | 4,410 | 4,450 | 185,000 |
| 2006/10/02 | 4,430 | 4,510 | 4,400 | 4,440 | 179,900 |
| 2006/09/29 | 4,390 | 4,430 | 4,340 | 4,430 | 302,900 |
| 2006/09/28 | 4,320 | 4,390 | 4,290 | 4,380 | 205,300 |
| 2006/09/27 | 4,340 | 4,370 | 4,310 | 4,330 | 163,700 |
| 2006/09/26 | 4,310 | 4,340 | 4,220 | 4,250 | 157,300 |
| 2006/09/25 | 4,220 | 4,350 | 4,140 | 4,270 | 325,200 |
| 2006/09/22 | 4,180 | 4,230 | 4,130 | 4,140 | 238,900 |
| 2006/09/21 | 4,230 | 4,340 | 4,220 | 4,280 | 246,200 |
| 2006/09/20 | 4,080 | 4,220 | 4,050 | 4,180 | 258,900 |
| 2006/09/19 | 4,220 | 4,290 | 4,160 | 4,160 | 117,600 |
| 2006/09/15 | 4,220 | 4,230 | 4,120 | 4,170 | 252,400 |
| 2006/09/14 | 4,250 | 4,270 | 4,220 | 4,270 | 208,700 |
| 2006/09/13 | 4,270 | 4,320 | 4,250 | 4,290 | 83,900 |
| 2006/09/12 | 4,270 | 4,300 | 4,250 | 4,270 | 98,700 |
| 2006/09/11 | 4,280 | 4,300 | 4,230 | 4,240 | 155,200 |
| 2006/09/08 | 4,270 | 4,330 | 4,270 | 4,310 | 222,000 |
| 2006/09/07 | 4,340 | 4,360 | 4,270 | 4,290 | 214,400 |
| 2006/09/06 | 4,360 | 4,380 | 4,360 | 4,370 | 59,000 |
| 2006/09/05 | 4,450 | 4,450 | 4,390 | 4,410 | 67,000 |
| 2006/09/04 | 4,420 | 4,440 | 4,390 | 4,440 | 83,700 |
| 2006/09/01 | 4,390 | 4,460 | 4,370 | 4,420 | 290,700 |
| 2006/08/31 | 4,340 | 4,390 | 4,300 | 4,380 | 136,800 |
| 2006/08/30 | 4,350 | 4,350 | 4,290 | 4,330 | 100,000 |
| 2006/08/29 | 4,300 | 4,340 | 4,280 | 4,340 | 208,500 |
| 2006/08/28 | 4,280 | 4,320 | 4,240 | 4,240 | 216,400 |
| 2006/08/25 | 4,230 | 4,300 | 4,220 | 4,250 | 144,300 |
| 2006/08/24 | 4,260 | 4,260 | 4,210 | 4,230 | 81,200 |
| 2006/08/23 | 4,270 | 4,300 | 4,230 | 4,260 | 128,000 |
| 2006/08/22 | 4,290 | 4,340 | 4,270 | 4,310 | 128,800 |
| 2006/08/21 | 4,310 | 4,310 | 4,250 | 4,290 | 294,900 |
| 2006/08/18 | 4,310 | 4,350 | 4,300 | 4,310 | 239,600 |
| 2006/08/17 | 4,410 | 4,410 | 4,280 | 4,280 | 243,600 |
| 2006/08/16 | 4,410 | 4,420 | 4,370 | 4,410 | 114,300 |
| 2006/08/15 | 4,370 | 4,420 | 4,330 | 4,410 | 271,700 |
| 2006/08/14 | 4,390 | 4,400 | 4,360 | 4,380 | 123,600 |
| 2006/08/11 | 4,370 | 4,400 | 4,370 | 4,390 | 142,500 |
| 2006/08/10 | 4,430 | 4,440 | 4,370 | 4,390 | 163,000 |
| 2006/08/09 | 4,440 | 4,460 | 4,390 | 4,420 | 177,900 |
| 2006/08/08 | 4,450 | 4,480 | 4,420 | 4,470 | 169,100 |
| 2006/08/07 | 4,440 | 4,480 | 4,410 | 4,420 | 90,200 |
| 2006/08/04 | 4,510 | 4,520 | 4,460 | 4,470 | 59,800 |
| 2006/08/03 | 4,550 | 4,550 | 4,490 | 4,500 | 82,600 |
| 2006/08/02 | 4,470 | 4,520 | 4,440 | 4,520 | 107,900 |
| 2006/08/01 | 4,500 | 4,500 | 4,450 | 4,460 | 70,400 |
| 2006/07/31 | 4,460 | 4,540 | 4,440 | 4,500 | 234,900 |
| 2006/07/28 | 4,410 | 4,410 | 4,320 | 4,380 | 164,300 |
| 2006/07/27 | 4,370 | 4,410 | 4,320 | 4,400 | 195,000 |
| 2006/07/26 | 4,370 | 4,380 | 4,300 | 4,350 | 225,500 |
| 2006/07/25 | 4,390 | 4,400 | 4,300 | 4,320 | 127,200 |
| 2006/07/24 | 4,260 | 4,360 | 4,260 | 4,350 | 146,200 |
| 2006/07/21 | 4,330 | 4,370 | 4,250 | 4,310 | 158,300 |
| 2006/07/20 | 4,370 | 4,370 | 4,250 | 4,320 | 314,200 |
| 2006/07/19 | 4,300 | 4,340 | 4,260 | 4,270 | 143,700 |
| 2006/07/18 | 4,360 | 4,400 | 4,260 | 4,310 | 238,800 |
| 2006/07/14 | 4,590 | 4,590 | 4,410 | 4,410 | 218,500 |
| 2006/07/13 | 4,560 | 4,610 | 4,490 | 4,580 | 202,600 |
| 2006/07/12 | 4,580 | 4,640 | 4,570 | 4,610 | 326,600 |
| 2006/07/11 | 4,570 | 4,580 | 4,490 | 4,570 | 334,600 |
| 2006/07/10 | 4,450 | 4,520 | 4,400 | 4,520 | 146,100 |
| 2006/07/07 | 4,420 | 4,500 | 4,380 | 4,450 | 239,000 |
| 2006/07/06 | 4,400 | 4,420 | 4,350 | 4,380 | 123,000 |
| 2006/07/05 | 4,350 | 4,420 | 4,350 | 4,390 | 162,300 |
| 2006/07/04 | 4,520 | 4,520 | 4,380 | 4,450 | 162,900 |
| 2006/07/03 | 4,550 | 4,620 | 4,400 | 4,470 | 404,900 |
| 2006/06/30 | 4,550 | 4,600 | 4,500 | 4,540 | 416,800 |
| 2006/06/29 | 4,360 | 4,490 | 4,340 | 4,460 | 473,500 |
| 2006/06/28 | 4,290 | 4,400 | 4,250 | 4,330 | 715,300 |
| 2006/06/27 | 4,200 | 4,270 | 4,200 | 4,240 | 141,000 |
| 2006/06/26 | 4,130 | 4,210 | 4,090 | 4,200 | 215,800 |
| 2006/06/23 | 4,140 | 4,150 | 4,080 | 4,150 | 254,800 |
| 2006/06/22 | 4,210 | 4,260 | 4,180 | 4,190 | 325,500 |
| 2006/06/21 | 4,190 | 4,230 | 4,110 | 4,200 | 207,000 |
| 2006/06/20 | 4,200 | 4,230 | 4,170 | 4,180 | 221,300 |
| 2006/06/19 | 4,220 | 4,220 | 4,140 | 4,200 | 213,900 |
| 2006/06/16 | 4,190 | 4,270 | 4,150 | 4,270 | 325,300 |
| 2006/06/15 | 4,130 | 4,260 | 4,120 | 4,150 | 407,500 |
| 2006/06/14 | 4,070 | 4,290 | 4,070 | 4,160 | 456,400 |
| 2006/06/13 | 4,260 | 4,260 | 4,120 | 4,120 | 157,400 |
| 2006/06/12 | 4,170 | 4,290 | 4,160 | 4,250 | 196,300 |
| 2006/06/09 | 4,120 | 4,230 | 4,090 | 4,220 | 850,500 |
| 2006/06/08 | 4,370 | 4,420 | 4,160 | 4,170 | 929,100 |
| 2006/06/07 | 4,550 | 4,590 | 4,450 | 4,470 | 537,500 |
| 2006/06/06 | 4,610 | 4,650 | 4,520 | 4,550 | 375,400 |
| 2006/06/05 | 4,780 | 4,780 | 4,670 | 4,700 | 379,200 |
| 2006/06/02 | 4,760 | 4,830 | 4,690 | 4,830 | 575,000 |
| 2006/06/01 | 4,700 | 4,750 | 4,680 | 4,700 | 474,900 |
| 2006/05/31 | 4,680 | 4,690 | 4,540 | 4,630 | 632,400 |
| 2006/05/30 | 4,650 | 4,700 | 4,600 | 4,690 | 304,300 |
| 2006/05/29 | 4,510 | 4,680 | 4,500 | 4,650 | 446,100 |
| 2006/05/26 | 4,530 | 4,530 | 4,440 | 4,500 | 247,400 |
| 2006/05/25 | 4,430 | 4,540 | 4,380 | 4,530 | 679,800 |
| 2006/05/24 | 4,430 | 4,490 | 4,340 | 4,430 | 498,000 |
| 2006/05/23 | 4,400 | 4,530 | 4,300 | 4,460 | 540,400 |
| 2006/05/22 | 4,580 | 4,610 | 4,450 | 4,450 | 414,300 |
| 2006/05/19 | 4,470 | 4,640 | 4,420 | 4,630 | 361,500 |
| 2006/05/18 | 4,470 | 4,530 | 4,450 | 4,460 | 390,100 |
| 2006/05/17 | 4,510 | 4,570 | 4,460 | 4,550 | 359,000 |
| 2006/05/16 | 4,500 | 4,630 | 4,460 | 4,500 | 468,600 |
| 2006/05/15 | 4,350 | 4,600 | 4,350 | 4,540 | 334,700 |
| 2006/05/12 | 4,440 | 4,470 | 4,400 | 4,450 | 262,400 |
| 2006/05/11 | 4,440 | 4,510 | 4,420 | 4,430 | 186,700 |
| 2006/05/10 | 4,520 | 4,540 | 4,390 | 4,430 | 302,000 |
| 2006/05/09 | 4,410 | 4,570 | 4,400 | 4,510 | 406,400 |
| 2006/05/08 | 4,410 | 4,520 | 4,350 | 4,460 | 538,100 |
| 2006/05/02 | 4,180 | 4,500 | 4,130 | 4,400 | 755,300 |
| 2006/05/01 | 4,050 | 4,230 | 4,050 | 4,180 | 245,600 |
| 2006/04/28 | 4,140 | 4,140 | 4,040 | 4,100 | 253,200 |
| 2006/04/27 | 4,100 | 4,240 | 4,090 | 4,180 | 382,600 |
| 2006/04/26 | 4,070 | 4,090 | 4,030 | 4,060 | 118,500 |
| 2006/04/25 | 4,070 | 4,110 | 4,030 | 4,080 | 176,100 |
| 2006/04/24 | 4,110 | 4,150 | 4,050 | 4,110 | 177,300 |
| 2006/04/21 | 4,070 | 4,200 | 4,070 | 4,160 | 188,000 |
| 2006/04/20 | 4,140 | 4,200 | 4,080 | 4,110 | 221,900 |
| 2006/04/19 | 4,190 | 4,250 | 4,160 | 4,170 | 339,500 |
| 2006/04/18 | 4,080 | 4,220 | 4,080 | 4,190 | 489,500 |
| 2006/04/17 | 3,990 | 4,160 | 3,980 | 4,100 | 515,500 |
| 2006/04/14 | 3,940 | 3,960 | 3,920 | 3,940 | 127,200 |
| 2006/04/13 | 3,920 | 3,940 | 3,870 | 3,910 | 194,200 |
| 2006/04/12 | 3,840 | 3,930 | 3,830 | 3,920 | 300,100 |
| 2006/04/11 | 3,850 | 3,880 | 3,820 | 3,860 | 150,600 |
| 2006/04/10 | 3,850 | 3,860 | 3,800 | 3,860 | 160,300 |
| 2006/04/07 | 3,830 | 3,870 | 3,810 | 3,870 | 204,300 |
| 2006/04/06 | 3,700 | 3,820 | 3,690 | 3,800 | 212,500 |
| 2006/04/05 | 3,740 | 3,740 | 3,680 | 3,680 | 153,700 |
| 2006/04/04 | 3,710 | 3,750 | 3,690 | 3,720 | 148,500 |
| 2006/04/03 | 3,700 | 3,760 | 3,650 | 3,710 | 173,800 |
| 2006/03/31 | 3,720 | 3,720 | 3,640 | 3,690 | 189,300 |
| 2006/03/30 | 3,850 | 3,850 | 3,680 | 3,720 | 280,500 |
| 2006/03/29 | 3,800 | 3,850 | 3,740 | 3,840 | 116,500 |
| 2006/03/28 | 3,750 | 3,810 | 3,730 | 3,800 | 76,700 |
| 2006/03/27 | 3,850 | 3,870 | 3,820 | 3,850 | 73,000 |
| 2006/03/24 | 3,800 | 3,840 | 3,780 | 3,800 | 93,400 |
| 2006/03/23 | 3,850 | 3,900 | 3,830 | 3,840 | 124,300 |
| 2006/03/22 | 3,810 | 3,860 | 3,760 | 3,850 | 184,300 |
| 2006/03/20 | 3,800 | 3,840 | 3,740 | 3,800 | 106,500 |
| 2006/03/17 | 3,730 | 3,790 | 3,720 | 3,790 | 185,600 |
| 2006/03/16 | 3,690 | 3,750 | 3,620 | 3,630 | 160,800 |
| 2006/03/15 | 3,730 | 3,780 | 3,710 | 3,720 | 112,700 |
| 2006/03/14 | 3,770 | 3,770 | 3,690 | 3,720 | 123,100 |
| 2006/03/13 | 3,750 | 3,800 | 3,690 | 3,760 | 201,100 |
| 2006/03/10 | 3,600 | 3,820 | 3,600 | 3,800 | 377,000 |
| 2006/03/09 | 3,610 | 3,680 | 3,610 | 3,680 | 155,400 |
| 2006/03/08 | 3,600 | 3,610 | 3,490 | 3,600 | 200,400 |
| 2006/03/07 | 3,570 | 3,690 | 3,530 | 3,650 | 272,000 |
| 2006/03/06 | 3,450 | 3,550 | 3,420 | 3,530 | 174,700 |
| 2006/03/03 | 3,510 | 3,510 | 3,380 | 3,410 | 201,700 |
| 2006/03/02 | 3,470 | 3,540 | 3,440 | 3,530 | 307,800 |
| 2006/03/01 | 3,440 | 3,440 | 3,360 | 3,430 | 184,800 |
| 2006/02/28 | 3,380 | 3,490 | 3,320 | 3,460 | 381,600 |
| 2006/02/27 | 3,360 | 3,420 | 3,260 | 3,290 | 325,900 |
| 2006/02/24 | 3,330 | 3,350 | 3,300 | 3,330 | 266,000 |
| 2006/02/23 | 3,290 | 3,340 | 3,280 | 3,300 | 375,900 |
| 2006/02/22 | 3,320 | 3,390 | 3,310 | 3,340 | 434,200 |
| 2006/02/21 | 3,350 | 3,360 | 3,270 | 3,290 | 365,600 |
| 2006/02/20 | 3,430 | 3,440 | 3,360 | 3,400 | 305,700 |
| 2006/02/17 | 3,560 | 3,610 | 3,530 | 3,530 | 225,500 |
| 2006/02/16 | 3,600 | 3,610 | 3,560 | 3,610 | 320,900 |
| 2006/02/15 | 3,600 | 3,620 | 3,560 | 3,600 | 406,200 |
| 2006/02/14 | 3,450 | 3,590 | 3,440 | 3,550 | 334,000 |
| 2006/02/13 | 3,630 | 3,640 | 3,470 | 3,480 | 302,900 |
| 2006/02/10 | 3,710 | 3,710 | 3,630 | 3,670 | 189,300 |
| 2006/02/09 | 3,690 | 3,720 | 3,670 | 3,700 | 234,900 |
| 2006/02/08 | 3,760 | 3,780 | 3,620 | 3,630 | 244,200 |
| 2006/02/07 | 3,670 | 3,770 | 3,670 | 3,740 | 373,600 |
| 2006/02/06 | 3,710 | 3,790 | 3,600 | 3,670 | 362,800 |
| 2006/02/03 | 3,720 | 3,820 | 3,690 | 3,750 | 124,600 |
| 2006/02/02 | 3,980 | 3,980 | 3,810 | 3,820 | 267,900 |
| 2006/02/01 | 3,930 | 4,000 | 3,900 | 3,960 | 212,600 |
| 2006/01/31 | 3,870 | 3,940 | 3,780 | 3,930 | 172,100 |
| 2006/01/30 | 3,880 | 3,900 | 3,820 | 3,830 | 106,100 |
| 2006/01/27 | 3,750 | 3,880 | 3,750 | 3,870 | 154,100 |
| 2006/01/26 | 3,700 | 3,890 | 3,690 | 3,800 | 429,600 |
| 2006/01/25 | 3,530 | 3,600 | 3,500 | 3,550 | 178,100 |
| 2006/01/24 | 3,400 | 3,580 | 3,370 | 3,520 | 345,300 |
| 2006/01/23 | 3,460 | 3,490 | 3,350 | 3,440 | 302,000 |
| 2006/01/20 | 3,700 | 3,700 | 3,520 | 3,540 | 248,300 |
| 2006/01/19 | 3,600 | 3,770 | 3,590 | 3,700 | 195,200 |
| 2006/01/18 | 3,760 | 3,770 | 3,530 | 3,600 | 176,200 |
| 2006/01/17 | 3,770 | 3,810 | 3,670 | 3,700 | 167,500 |
| 2006/01/16 | 3,820 | 3,830 | 3,750 | 3,790 | 133,300 |
| 2006/01/13 | 3,820 | 3,870 | 3,820 | 3,830 | 102,600 |
| 2006/01/12 | 3,820 | 3,900 | 3,810 | 3,890 | 138,600 |
| 2006/01/11 | 3,860 | 3,910 | 3,780 | 3,900 | 182,800 |
| 2006/01/10 | 3,950 | 3,950 | 3,770 | 3,810 | 160,300 |
| 2006/01/06 | 3,960 | 4,040 | 3,950 | 3,960 | 267,900 |
| 2006/01/05 | 3,890 | 4,000 | 3,850 | 3,960 | 226,200 |
| 2006/01/04 | 3,800 | 3,830 | 3,770 | 3,820 | 76,200 |