カゴメ(2811)の株価時系列情報
カゴメ(2811)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 | 1,672 | 1,674 | 1,646 | 1,651 | 223,100 |
| 2012/12/27 | 1,660 | 1,672 | 1,656 | 1,668 | 222,800 |
| 2012/12/26 | 1,645 | 1,657 | 1,637 | 1,654 | 178,800 |
| 2012/12/25 | 1,664 | 1,665 | 1,645 | 1,645 | 212,300 |
| 2012/12/21 | 1,660 | 1,663 | 1,646 | 1,656 | 306,300 |
| 2012/12/20 | 1,644 | 1,660 | 1,644 | 1,651 | 323,000 |
| 2012/12/19 | 1,626 | 1,640 | 1,620 | 1,638 | 230,200 |
| 2012/12/18 | 1,615 | 1,629 | 1,610 | 1,621 | 194,000 |
| 2012/12/17 | 1,634 | 1,640 | 1,611 | 1,616 | 313,800 |
| 2012/12/14 | 1,619 | 1,640 | 1,615 | 1,622 | 251,400 |
| 2012/12/13 | 1,642 | 1,645 | 1,624 | 1,628 | 173,400 |
| 2012/12/12 | 1,655 | 1,656 | 1,634 | 1,638 | 147,900 |
| 2012/12/11 | 1,653 | 1,662 | 1,643 | 1,648 | 160,200 |
| 2012/12/10 | 1,651 | 1,655 | 1,642 | 1,651 | 150,800 |
| 2012/12/07 | 1,669 | 1,669 | 1,650 | 1,652 | 125,400 |
| 2012/12/06 | 1,675 | 1,676 | 1,658 | 1,668 | 165,000 |
| 2012/12/05 | 1,663 | 1,676 | 1,652 | 1,672 | 260,800 |
| 2012/12/04 | 1,642 | 1,667 | 1,631 | 1,662 | 230,800 |
| 2012/12/03 | 1,644 | 1,648 | 1,634 | 1,643 | 142,900 |
| 2012/11/30 | 1,651 | 1,656 | 1,642 | 1,644 | 145,400 |
| 2012/11/29 | 1,649 | 1,659 | 1,648 | 1,652 | 132,800 |
| 2012/11/28 | 1,644 | 1,650 | 1,639 | 1,642 | 153,200 |
| 2012/11/27 | 1,632 | 1,643 | 1,630 | 1,639 | 134,300 |
| 2012/11/26 | 1,628 | 1,640 | 1,615 | 1,632 | 179,600 |
| 2012/11/22 | 1,633 | 1,638 | 1,610 | 1,614 | 174,800 |
| 2012/11/21 | 1,609 | 1,625 | 1,607 | 1,625 | 265,000 |
| 2012/11/20 | 1,602 | 1,617 | 1,599 | 1,606 | 205,300 |
| 2012/11/19 | 1,581 | 1,600 | 1,581 | 1,598 | 155,200 |
| 2012/11/16 | 1,569 | 1,576 | 1,558 | 1,573 | 211,600 |
| 2012/11/15 | 1,596 | 1,596 | 1,566 | 1,569 | 223,700 |
| 2012/11/14 | 1,580 | 1,600 | 1,579 | 1,597 | 105,300 |
| 2012/11/13 | 1,597 | 1,597 | 1,576 | 1,584 | 200,100 |
| 2012/11/12 | 1,609 | 1,610 | 1,599 | 1,599 | 115,700 |
| 2012/11/09 | 1,604 | 1,616 | 1,596 | 1,609 | 142,700 |
| 2012/11/08 | 1,628 | 1,629 | 1,610 | 1,611 | 227,200 |
| 2012/11/07 | 1,650 | 1,653 | 1,626 | 1,629 | 226,700 |
| 2012/11/06 | 1,630 | 1,649 | 1,622 | 1,644 | 258,200 |
| 2012/11/05 | 1,626 | 1,634 | 1,621 | 1,624 | 158,600 |
| 2012/11/02 | 1,630 | 1,636 | 1,625 | 1,626 | 218,000 |
| 2012/11/01 | 1,625 | 1,636 | 1,623 | 1,630 | 266,200 |
| 2012/10/31 | 1,658 | 1,659 | 1,626 | 1,628 | 393,300 |
| 2012/10/30 | 1,657 | 1,677 | 1,657 | 1,666 | 733,800 |
| 2012/10/29 | 1,653 | 1,662 | 1,642 | 1,650 | 328,500 |
| 2012/10/26 | 1,641 | 1,663 | 1,636 | 1,653 | 349,900 |
| 2012/10/25 | 1,655 | 1,655 | 1,621 | 1,640 | 529,600 |
| 2012/10/24 | 1,669 | 1,677 | 1,650 | 1,655 | 464,900 |
| 2012/10/23 | 1,710 | 1,712 | 1,659 | 1,668 | 625,400 |
| 2012/10/22 | 1,724 | 1,732 | 1,717 | 1,718 | 151,900 |
| 2012/10/19 | 1,726 | 1,732 | 1,719 | 1,724 | 194,700 |
| 2012/10/18 | 1,736 | 1,738 | 1,725 | 1,729 | 184,100 |
| 2012/10/17 | 1,727 | 1,744 | 1,721 | 1,733 | 201,000 |
| 2012/10/16 | 1,728 | 1,728 | 1,714 | 1,719 | 148,600 |
| 2012/10/15 | 1,722 | 1,735 | 1,720 | 1,728 | 245,800 |
| 2012/10/12 | 1,705 | 1,732 | 1,705 | 1,717 | 177,800 |
| 2012/10/11 | 1,710 | 1,725 | 1,700 | 1,703 | 197,600 |
| 2012/10/10 | 1,715 | 1,730 | 1,708 | 1,713 | 269,600 |
| 2012/10/09 | 1,733 | 1,752 | 1,720 | 1,721 | 276,500 |
| 2012/10/05 | 1,746 | 1,761 | 1,743 | 1,755 | 135,400 |
| 2012/10/04 | 1,741 | 1,751 | 1,735 | 1,745 | 180,700 |
| 2012/10/03 | 1,757 | 1,762 | 1,745 | 1,746 | 117,900 |
| 2012/10/02 | 1,767 | 1,768 | 1,755 | 1,763 | 103,300 |
| 2012/10/01 | 1,778 | 1,783 | 1,765 | 1,770 | 115,100 |
| 2012/09/28 | 1,785 | 1,799 | 1,782 | 1,791 | 272,500 |
| 2012/09/27 | 1,770 | 1,790 | 1,767 | 1,786 | 227,300 |
| 2012/09/26 | 1,770 | 1,778 | 1,760 | 1,776 | 246,400 |
| 2012/09/25 | 1,767 | 1,778 | 1,748 | 1,778 | 470,100 |
| 2012/09/24 | 1,740 | 1,766 | 1,740 | 1,766 | 295,700 |
| 2012/09/21 | 1,735 | 1,748 | 1,726 | 1,740 | 318,900 |
| 2012/09/20 | 1,730 | 1,741 | 1,727 | 1,737 | 182,500 |
| 2012/09/19 | 1,722 | 1,746 | 1,722 | 1,727 | 208,000 |
| 2012/09/18 | 1,705 | 1,725 | 1,705 | 1,718 | 244,800 |
| 2012/09/14 | 1,722 | 1,723 | 1,703 | 1,703 | 242,000 |
| 2012/09/13 | 1,733 | 1,733 | 1,712 | 1,714 | 180,900 |
| 2012/09/12 | 1,713 | 1,735 | 1,713 | 1,734 | 180,400 |
| 2012/09/11 | 1,711 | 1,722 | 1,699 | 1,713 | 205,200 |
| 2012/09/10 | 1,740 | 1,740 | 1,710 | 1,716 | 206,300 |
| 2012/09/07 | 1,750 | 1,753 | 1,735 | 1,737 | 131,800 |
| 2012/09/06 | 1,730 | 1,750 | 1,726 | 1,750 | 184,900 |
| 2012/09/05 | 1,734 | 1,744 | 1,725 | 1,733 | 140,700 |
| 2012/09/04 | 1,761 | 1,761 | 1,733 | 1,739 | 163,200 |
| 2012/09/03 | 1,775 | 1,779 | 1,758 | 1,761 | 151,100 |
| 2012/08/31 | 1,767 | 1,790 | 1,766 | 1,775 | 215,600 |
| 2012/08/30 | 1,755 | 1,771 | 1,754 | 1,768 | 195,300 |
| 2012/08/29 | 1,750 | 1,754 | 1,743 | 1,754 | 133,100 |
| 2012/08/28 | 1,745 | 1,749 | 1,734 | 1,743 | 160,400 |
| 2012/08/27 | 1,749 | 1,753 | 1,741 | 1,741 | 122,500 |
| 2012/08/24 | 1,743 | 1,754 | 1,736 | 1,748 | 98,200 |
| 2012/08/23 | 1,746 | 1,755 | 1,745 | 1,745 | 100,000 |
| 2012/08/22 | 1,751 | 1,751 | 1,743 | 1,750 | 118,400 |
| 2012/08/21 | 1,746 | 1,758 | 1,740 | 1,751 | 139,700 |
| 2012/08/20 | 1,757 | 1,758 | 1,746 | 1,747 | 134,400 |
| 2012/08/17 | 1,763 | 1,764 | 1,743 | 1,754 | 181,400 |
| 2012/08/16 | 1,770 | 1,780 | 1,763 | 1,772 | 162,200 |
| 2012/08/15 | 1,753 | 1,789 | 1,752 | 1,771 | 293,000 |
| 2012/08/14 | 1,725 | 1,751 | 1,725 | 1,749 | 210,900 |
| 2012/08/13 | 1,720 | 1,724 | 1,710 | 1,722 | 123,100 |
| 2012/08/10 | 1,728 | 1,733 | 1,721 | 1,726 | 118,100 |
| 2012/08/09 | 1,738 | 1,741 | 1,723 | 1,741 | 150,900 |
| 2012/08/08 | 1,734 | 1,740 | 1,719 | 1,738 | 169,300 |
| 2012/08/07 | 1,730 | 1,738 | 1,723 | 1,734 | 106,000 |
| 2012/08/06 | 1,725 | 1,739 | 1,719 | 1,734 | 142,100 |
| 2012/08/03 | 1,721 | 1,732 | 1,713 | 1,725 | 108,400 |
| 2012/08/02 | 1,740 | 1,740 | 1,727 | 1,735 | 127,800 |
| 2012/08/01 | 1,734 | 1,748 | 1,730 | 1,743 | 123,100 |
| 2012/07/31 | 1,748 | 1,749 | 1,734 | 1,739 | 190,900 |
| 2012/07/30 | 1,741 | 1,750 | 1,732 | 1,750 | 165,200 |
| 2012/07/27 | 1,747 | 1,749 | 1,733 | 1,740 | 131,300 |
| 2012/07/26 | 1,749 | 1,750 | 1,725 | 1,744 | 220,000 |
| 2012/07/25 | 1,736 | 1,750 | 1,732 | 1,748 | 278,800 |
| 2012/07/24 | 1,720 | 1,746 | 1,720 | 1,744 | 286,800 |
| 2012/07/23 | 1,710 | 1,730 | 1,708 | 1,716 | 226,000 |
| 2012/07/20 | 1,706 | 1,719 | 1,705 | 1,708 | 153,600 |
| 2012/07/19 | 1,730 | 1,733 | 1,713 | 1,715 | 210,300 |
| 2012/07/18 | 1,734 | 1,745 | 1,719 | 1,735 | 386,600 |
| 2012/07/17 | 1,694 | 1,742 | 1,692 | 1,739 | 586,400 |
| 2012/07/13 | 1,650 | 1,690 | 1,650 | 1,688 | 472,900 |
| 2012/07/12 | 1,634 | 1,642 | 1,630 | 1,641 | 100,100 |
| 2012/07/11 | 1,634 | 1,634 | 1,623 | 1,634 | 54,800 |
| 2012/07/10 | 1,633 | 1,641 | 1,628 | 1,634 | 113,100 |
| 2012/07/09 | 1,609 | 1,636 | 1,609 | 1,632 | 91,600 |
| 2012/07/06 | 1,629 | 1,639 | 1,615 | 1,618 | 96,500 |
| 2012/07/05 | 1,634 | 1,639 | 1,622 | 1,629 | 75,800 |
| 2012/07/04 | 1,632 | 1,638 | 1,626 | 1,635 | 96,800 |
| 2012/07/03 | 1,620 | 1,634 | 1,618 | 1,631 | 121,600 |
| 2012/07/02 | 1,620 | 1,621 | 1,607 | 1,613 | 96,100 |
| 2012/06/29 | 1,596 | 1,624 | 1,592 | 1,618 | 167,000 |
| 2012/06/28 | 1,582 | 1,600 | 1,580 | 1,600 | 102,200 |
| 2012/06/27 | 1,573 | 1,580 | 1,567 | 1,580 | 98,200 |
| 2012/06/26 | 1,572 | 1,587 | 1,570 | 1,575 | 127,800 |
| 2012/06/25 | 1,588 | 1,588 | 1,571 | 1,572 | 72,200 |
| 2012/06/22 | 1,589 | 1,592 | 1,575 | 1,580 | 76,700 |
| 2012/06/21 | 1,577 | 1,589 | 1,577 | 1,589 | 99,400 |
| 2012/06/20 | 1,561 | 1,577 | 1,552 | 1,577 | 90,400 |
| 2012/06/19 | 1,556 | 1,567 | 1,552 | 1,552 | 86,700 |
| 2012/06/18 | 1,566 | 1,568 | 1,547 | 1,555 | 112,300 |
| 2012/06/15 | 1,559 | 1,565 | 1,555 | 1,557 | 109,400 |
| 2012/06/14 | 1,554 | 1,560 | 1,550 | 1,559 | 72,800 |
| 2012/06/13 | 1,558 | 1,567 | 1,554 | 1,560 | 107,200 |
| 2012/06/12 | 1,554 | 1,558 | 1,544 | 1,558 | 127,900 |
| 2012/06/11 | 1,566 | 1,568 | 1,551 | 1,557 | 110,000 |
| 2012/06/08 | 1,559 | 1,563 | 1,540 | 1,554 | 210,700 |
| 2012/06/07 | 1,541 | 1,559 | 1,530 | 1,559 | 148,700 |
| 2012/06/06 | 1,548 | 1,553 | 1,525 | 1,538 | 207,500 |
| 2012/06/05 | 1,535 | 1,547 | 1,525 | 1,547 | 188,600 |
| 2012/06/04 | 1,513 | 1,541 | 1,510 | 1,538 | 154,200 |
| 2012/06/01 | 1,537 | 1,537 | 1,517 | 1,526 | 111,900 |
| 2012/05/31 | 1,505 | 1,539 | 1,504 | 1,537 | 207,700 |
| 2012/05/30 | 1,518 | 1,521 | 1,503 | 1,509 | 132,100 |
| 2012/05/29 | 1,520 | 1,525 | 1,512 | 1,518 | 92,100 |
| 2012/05/28 | 1,530 | 1,534 | 1,513 | 1,514 | 103,100 |
| 2012/05/25 | 1,520 | 1,536 | 1,513 | 1,529 | 116,800 |
| 2012/05/24 | 1,518 | 1,529 | 1,509 | 1,516 | 148,100 |
| 2012/05/23 | 1,535 | 1,535 | 1,514 | 1,517 | 150,700 |
| 2012/05/22 | 1,545 | 1,545 | 1,533 | 1,539 | 133,900 |
| 2012/05/21 | 1,534 | 1,544 | 1,527 | 1,536 | 130,100 |
| 2012/05/18 | 1,534 | 1,539 | 1,530 | 1,534 | 210,600 |
| 2012/05/17 | 1,550 | 1,559 | 1,531 | 1,542 | 131,200 |
| 2012/05/16 | 1,556 | 1,559 | 1,546 | 1,551 | 136,200 |
| 2012/05/15 | 1,553 | 1,571 | 1,551 | 1,556 | 175,700 |
| 2012/05/14 | 1,574 | 1,576 | 1,553 | 1,553 | 150,000 |
| 2012/05/11 | 1,599 | 1,600 | 1,576 | 1,576 | 153,200 |
| 2012/05/10 | 1,600 | 1,611 | 1,587 | 1,604 | 168,600 |
| 2012/05/09 | 1,618 | 1,619 | 1,604 | 1,607 | 171,200 |
| 2012/05/08 | 1,616 | 1,627 | 1,608 | 1,621 | 160,300 |
| 2012/05/07 | 1,595 | 1,618 | 1,594 | 1,612 | 169,900 |
| 2012/05/02 | 1,608 | 1,620 | 1,593 | 1,618 | 190,400 |
| 2012/05/01 | 1,616 | 1,622 | 1,601 | 1,609 | 146,600 |
| 2012/04/27 | 1,622 | 1,626 | 1,605 | 1,607 | 308,700 |
| 2012/04/26 | 1,623 | 1,633 | 1,617 | 1,633 | 201,700 |
| 2012/04/25 | 1,608 | 1,623 | 1,607 | 1,623 | 232,700 |
| 2012/04/24 | 1,586 | 1,601 | 1,586 | 1,599 | 129,000 |
| 2012/04/23 | 1,592 | 1,603 | 1,586 | 1,596 | 157,100 |
| 2012/04/20 | 1,588 | 1,598 | 1,582 | 1,591 | 165,700 |
| 2012/04/19 | 1,606 | 1,607 | 1,572 | 1,584 | 196,300 |
| 2012/04/18 | 1,618 | 1,618 | 1,600 | 1,613 | 195,900 |
| 2012/04/17 | 1,621 | 1,622 | 1,603 | 1,617 | 183,400 |
| 2012/04/16 | 1,603 | 1,627 | 1,600 | 1,620 | 233,300 |
| 2012/04/13 | 1,590 | 1,607 | 1,585 | 1,602 | 287,800 |
| 2012/04/12 | 1,567 | 1,594 | 1,562 | 1,564 | 207,400 |
| 2012/04/11 | 1,560 | 1,564 | 1,552 | 1,560 | 96,300 |
| 2012/04/10 | 1,562 | 1,573 | 1,555 | 1,569 | 98,900 |
| 2012/04/09 | 1,561 | 1,569 | 1,557 | 1,560 | 99,300 |
| 2012/04/06 | 1,556 | 1,572 | 1,552 | 1,571 | 115,600 |
| 2012/04/05 | 1,562 | 1,575 | 1,558 | 1,563 | 145,600 |
| 2012/04/04 | 1,587 | 1,588 | 1,567 | 1,572 | 215,800 |
| 2012/04/03 | 1,596 | 1,597 | 1,587 | 1,591 | 141,200 |
| 2012/04/02 | 1,614 | 1,614 | 1,596 | 1,600 | 172,500 |
| 2012/03/30 | 1,620 | 1,625 | 1,616 | 1,620 | 148,000 |
| 2012/03/29 | 1,610 | 1,619 | 1,606 | 1,616 | 217,100 |
| 2012/03/28 | 1,600 | 1,612 | 1,592 | 1,612 | 271,400 |
| 2012/03/27 | 1,630 | 1,633 | 1,621 | 1,626 | 563,300 |
| 2012/03/26 | 1,649 | 1,650 | 1,628 | 1,629 | 232,800 |
| 2012/03/23 | 1,647 | 1,663 | 1,646 | 1,648 | 212,000 |
| 2012/03/22 | 1,636 | 1,658 | 1,635 | 1,652 | 348,600 |
| 2012/03/21 | 1,625 | 1,637 | 1,624 | 1,632 | 275,400 |
| 2012/03/19 | 1,610 | 1,625 | 1,609 | 1,624 | 187,400 |
| 2012/03/16 | 1,611 | 1,615 | 1,608 | 1,609 | 102,200 |
| 2012/03/15 | 1,610 | 1,615 | 1,607 | 1,611 | 103,300 |
| 2012/03/14 | 1,612 | 1,618 | 1,606 | 1,606 | 106,300 |
| 2012/03/13 | 1,613 | 1,618 | 1,603 | 1,605 | 167,100 |
| 2012/03/12 | 1,622 | 1,624 | 1,612 | 1,612 | 142,600 |
| 2012/03/09 | 1,619 | 1,622 | 1,612 | 1,621 | 299,000 |
| 2012/03/08 | 1,615 | 1,617 | 1,606 | 1,612 | 139,100 |
| 2012/03/07 | 1,601 | 1,614 | 1,595 | 1,610 | 200,400 |
| 2012/03/06 | 1,607 | 1,618 | 1,604 | 1,607 | 161,200 |
| 2012/03/05 | 1,612 | 1,620 | 1,604 | 1,607 | 178,400 |
| 2012/03/02 | 1,608 | 1,615 | 1,605 | 1,613 | 138,800 |
| 2012/03/01 | 1,599 | 1,612 | 1,592 | 1,605 | 164,500 |
| 2012/02/29 | 1,604 | 1,615 | 1,592 | 1,592 | 295,700 |
| 2012/02/28 | 1,590 | 1,604 | 1,589 | 1,602 | 245,500 |
| 2012/02/27 | 1,590 | 1,590 | 1,580 | 1,590 | 168,300 |
| 2012/02/24 | 1,595 | 1,595 | 1,582 | 1,586 | 135,100 |
| 2012/02/23 | 1,600 | 1,600 | 1,586 | 1,592 | 138,900 |
| 2012/02/22 | 1,589 | 1,600 | 1,589 | 1,599 | 201,400 |
| 2012/02/21 | 1,574 | 1,590 | 1,571 | 1,585 | 220,600 |
| 2012/02/20 | 1,599 | 1,599 | 1,574 | 1,574 | 221,700 |
| 2012/02/17 | 1,603 | 1,605 | 1,594 | 1,595 | 192,000 |
| 2012/02/16 | 1,600 | 1,606 | 1,592 | 1,598 | 301,600 |
| 2012/02/15 | 1,583 | 1,592 | 1,578 | 1,590 | 255,000 |
| 2012/02/14 | 1,572 | 1,579 | 1,564 | 1,579 | 180,400 |
| 2012/02/13 | 1,567 | 1,580 | 1,567 | 1,571 | 294,800 |
| 2012/02/10 | 1,545 | 1,550 | 1,536 | 1,549 | 105,700 |
| 2012/02/09 | 1,537 | 1,545 | 1,535 | 1,544 | 118,500 |
| 2012/02/08 | 1,538 | 1,541 | 1,533 | 1,536 | 104,500 |
| 2012/02/07 | 1,531 | 1,538 | 1,529 | 1,535 | 74,700 |
| 2012/02/06 | 1,534 | 1,534 | 1,522 | 1,530 | 71,700 |
| 2012/02/03 | 1,537 | 1,542 | 1,529 | 1,533 | 105,800 |
| 2012/02/02 | 1,538 | 1,542 | 1,532 | 1,538 | 107,200 |
| 2012/02/01 | 1,534 | 1,538 | 1,529 | 1,535 | 125,200 |
| 2012/01/31 | 1,525 | 1,532 | 1,523 | 1,529 | 183,100 |
| 2012/01/30 | 1,508 | 1,526 | 1,504 | 1,522 | 186,000 |
| 2012/01/27 | 1,503 | 1,511 | 1,501 | 1,506 | 145,400 |
| 2012/01/26 | 1,510 | 1,515 | 1,509 | 1,514 | 72,200 |
| 2012/01/25 | 1,505 | 1,512 | 1,504 | 1,508 | 87,600 |
| 2012/01/24 | 1,512 | 1,512 | 1,500 | 1,501 | 135,500 |
| 2012/01/23 | 1,514 | 1,516 | 1,505 | 1,511 | 74,400 |
| 2012/01/20 | 1,519 | 1,525 | 1,510 | 1,510 | 163,600 |
| 2012/01/19 | 1,526 | 1,532 | 1,511 | 1,513 | 102,700 |
| 2012/01/18 | 1,532 | 1,538 | 1,524 | 1,525 | 97,700 |
| 2012/01/17 | 1,530 | 1,534 | 1,526 | 1,530 | 102,700 |
| 2012/01/16 | 1,516 | 1,530 | 1,508 | 1,530 | 98,700 |
| 2012/01/13 | 1,518 | 1,526 | 1,512 | 1,522 | 90,700 |
| 2012/01/12 | 1,530 | 1,531 | 1,518 | 1,518 | 62,100 |
| 2012/01/11 | 1,526 | 1,534 | 1,526 | 1,532 | 55,300 |
| 2012/01/10 | 1,518 | 1,534 | 1,517 | 1,525 | 102,100 |
| 2012/01/06 | 1,531 | 1,531 | 1,503 | 1,513 | 168,300 |
| 2012/01/05 | 1,539 | 1,544 | 1,535 | 1,535 | 93,900 |
| 2012/01/04 | 1,539 | 1,544 | 1,532 | 1,535 | 169,000 |