ＩＮＰＥＸ(1605)の株価時系列情報
ＩＮＰＥＸ(1605)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 | 457,000 | 458,000 | 451,000 | 457,500 | 9,353 |
| 2012/12/27 | 457,000 | 457,500 | 453,500 | 454,500 | 8,816 |
| 2012/12/26 | 453,500 | 453,500 | 449,500 | 451,500 | 6,141 |
| 2012/12/25 | 462,500 | 462,500 | 451,500 | 453,500 | 8,077 |
| 2012/12/21 | 464,000 | 464,500 | 455,000 | 461,500 | 18,225 |
| 2012/12/20 | 467,000 | 468,000 | 454,500 | 455,000 | 25,314 |
| 2012/12/19 | 456,000 | 470,000 | 456,000 | 466,000 | 20,974 |
| 2012/12/18 | 451,500 | 459,000 | 451,000 | 454,500 | 7,813 |
| 2012/12/17 | 459,500 | 459,500 | 450,000 | 451,500 | 8,856 |
| 2012/12/14 | 448,500 | 454,500 | 446,500 | 452,500 | 16,649 |
| 2012/12/13 | 446,500 | 448,500 | 444,500 | 445,500 | 10,435 |
| 2012/12/12 | 444,500 | 446,000 | 442,000 | 443,000 | 8,313 |
| 2012/12/11 | 442,000 | 445,000 | 441,000 | 443,000 | 5,755 |
| 2012/12/10 | 446,000 | 446,000 | 439,500 | 440,000 | 6,936 |
| 2012/12/07 | 444,500 | 446,000 | 441,000 | 441,500 | 7,720 |
| 2012/12/06 | 453,000 | 454,000 | 445,000 | 446,500 | 9,841 |
| 2012/12/05 | 445,500 | 447,500 | 443,000 | 446,000 | 6,616 |
| 2012/12/04 | 446,000 | 447,500 | 441,000 | 445,000 | 6,194 |
| 2012/12/03 | 446,500 | 447,000 | 442,000 | 442,500 | 6,696 |
| 2012/11/30 | 456,500 | 456,500 | 441,000 | 442,000 | 21,283 |
| 2012/11/29 | 451,000 | 453,000 | 449,000 | 451,000 | 10,463 |
| 2012/11/28 | 448,000 | 452,500 | 447,000 | 448,500 | 6,681 |
| 2012/11/27 | 452,000 | 457,500 | 450,000 | 452,000 | 9,836 |
| 2012/11/26 | 457,000 | 460,500 | 453,500 | 455,000 | 12,242 |
| 2012/11/22 | 460,000 | 461,000 | 453,500 | 455,500 | 7,212 |
| 2012/11/21 | 457,500 | 458,500 | 452,000 | 456,500 | 7,905 |
| 2012/11/20 | 461,000 | 461,500 | 455,500 | 456,500 | 8,404 |
| 2012/11/19 | 459,000 | 460,500 | 454,000 | 454,000 | 9,930 |
| 2012/11/16 | 442,000 | 449,000 | 441,500 | 447,000 | 14,075 |
| 2012/11/15 | 433,500 | 441,500 | 433,500 | 441,500 | 9,042 |
| 2012/11/14 | 435,500 | 436,500 | 432,500 | 435,000 | 4,336 |
| 2012/11/13 | 434,500 | 438,000 | 432,000 | 437,000 | 7,111 |
| 2012/11/12 | 436,000 | 438,000 | 430,000 | 431,000 | 9,037 |
| 2012/11/09 | 438,500 | 440,000 | 435,500 | 436,000 | 10,283 |
| 2012/11/08 | 449,000 | 449,000 | 442,500 | 444,000 | 13,134 |
| 2012/11/07 | 455,500 | 460,000 | 451,000 | 457,000 | 17,821 |
| 2012/11/06 | 435,000 | 444,500 | 435,000 | 444,500 | 13,438 |
| 2012/11/05 | 438,500 | 440,000 | 434,000 | 434,500 | 9,530 |
| 2012/11/02 | 446,500 | 449,000 | 439,000 | 440,000 | 17,246 |
| 2012/11/01 | 449,000 | 452,000 | 443,000 | 444,500 | 11,527 |
| 2012/10/31 | 450,500 | 456,000 | 450,000 | 455,000 | 8,437 |
| 2012/10/30 | 454,500 | 459,500 | 447,500 | 447,500 | 8,793 |
| 2012/10/29 | 459,500 | 464,000 | 456,500 | 457,000 | 9,226 |
| 2012/10/26 | 470,500 | 471,500 | 460,500 | 460,500 | 11,792 |
| 2012/10/25 | 470,000 | 474,500 | 469,500 | 472,500 | 5,756 |
| 2012/10/24 | 471,500 | 474,500 | 468,000 | 468,500 | 9,217 |
| 2012/10/23 | 486,500 | 488,000 | 477,000 | 478,500 | 4,800 |
| 2012/10/22 | 478,000 | 489,000 | 476,500 | 486,000 | 6,772 |
| 2012/10/19 | 480,000 | 489,000 | 480,000 | 486,500 | 6,804 |
| 2012/10/18 | 491,000 | 493,500 | 488,500 | 490,000 | 8,127 |
| 2012/10/17 | 482,500 | 490,000 | 480,500 | 487,500 | 6,649 |
| 2012/10/16 | 482,000 | 482,500 | 474,000 | 478,500 | 5,670 |
| 2012/10/15 | 469,000 | 481,000 | 468,500 | 479,000 | 10,839 |
| 2012/10/12 | 466,000 | 473,500 | 466,000 | 466,500 | 6,376 |
| 2012/10/11 | 463,000 | 471,000 | 461,500 | 465,500 | 6,284 |
| 2012/10/10 | 465,500 | 472,000 | 463,500 | 470,000 | 7,868 |
| 2012/10/09 | 469,500 | 476,500 | 466,500 | 471,000 | 8,529 |
| 2012/10/05 | 478,000 | 478,000 | 470,000 | 474,500 | 6,306 |
| 2012/10/04 | 473,000 | 474,000 | 463,000 | 467,000 | 10,309 |
| 2012/10/03 | 472,500 | 480,000 | 469,500 | 474,500 | 7,844 |
| 2012/10/02 | 472,000 | 475,000 | 470,500 | 473,500 | 6,576 |
| 2012/10/01 | 464,000 | 471,000 | 463,000 | 470,500 | 6,247 |
| 2012/09/28 | 472,500 | 476,500 | 464,000 | 465,500 | 8,265 |
| 2012/09/27 | 470,000 | 471,500 | 466,000 | 471,000 | 5,310 |
| 2012/09/26 | 474,500 | 476,000 | 468,000 | 471,000 | 8,739 |
| 2012/09/25 | 480,000 | 485,000 | 477,000 | 485,000 | 7,110 |
| 2012/09/24 | 483,500 | 486,000 | 478,500 | 479,000 | 6,925 |
| 2012/09/21 | 480,000 | 491,000 | 480,000 | 488,500 | 11,540 |
| 2012/09/20 | 488,000 | 489,000 | 478,000 | 479,000 | 14,649 |
| 2012/09/19 | 495,000 | 502,000 | 491,000 | 496,500 | 11,782 |
| 2012/09/18 | 489,000 | 504,000 | 488,500 | 499,000 | 20,184 |
| 2012/09/14 | 478,000 | 486,500 | 474,000 | 485,000 | 27,317 |
| 2012/09/13 | 458,000 | 461,500 | 453,000 | 458,000 | 6,397 |
| 2012/09/12 | 447,000 | 456,500 | 446,000 | 455,500 | 8,281 |
| 2012/09/11 | 446,000 | 447,500 | 441,500 | 445,000 | 4,856 |
| 2012/09/10 | 450,000 | 451,500 | 445,000 | 448,000 | 6,836 |
| 2012/09/07 | 441,500 | 448,500 | 438,000 | 448,500 | 9,550 |
| 2012/09/06 | 434,500 | 437,000 | 429,500 | 431,000 | 5,859 |
| 2012/09/05 | 434,500 | 435,500 | 426,500 | 428,500 | 9,880 |
| 2012/09/04 | 441,000 | 443,500 | 434,000 | 438,000 | 10,188 |
| 2012/09/03 | 441,500 | 442,500 | 433,000 | 434,000 | 10,338 |
| 2012/08/31 | 446,000 | 448,000 | 440,500 | 445,000 | 12,422 |
| 2012/08/30 | 457,500 | 458,500 | 452,500 | 456,000 | 5,837 |
| 2012/08/29 | 455,500 | 459,500 | 454,000 | 456,000 | 4,864 |
| 2012/08/28 | 467,000 | 467,500 | 453,000 | 456,000 | 12,517 |
| 2012/08/27 | 466,500 | 474,500 | 466,500 | 467,000 | 6,658 |
| 2012/08/24 | 463,000 | 470,000 | 463,000 | 468,000 | 9,637 |
| 2012/08/23 | 475,000 | 478,500 | 473,500 | 474,500 | 7,072 |
| 2012/08/22 | 479,000 | 482,000 | 475,500 | 477,500 | 5,804 |
| 2012/08/21 | 476,500 | 482,000 | 476,000 | 478,500 | 6,462 |
| 2012/08/20 | 487,000 | 487,500 | 476,000 | 476,500 | 7,664 |
| 2012/08/17 | 480,000 | 487,500 | 475,000 | 487,500 | 8,424 |
| 2012/08/16 | 477,500 | 483,500 | 476,000 | 480,500 | 9,708 |
| 2012/08/15 | 470,000 | 473,000 | 467,000 | 472,500 | 7,898 |
| 2012/08/14 | 468,500 | 473,000 | 468,000 | 471,500 | 9,135 |
| 2012/08/13 | 470,500 | 472,000 | 461,500 | 466,000 | 6,197 |
| 2012/08/10 | 468,000 | 473,000 | 466,500 | 468,500 | 8,032 |
| 2012/08/09 | 461,000 | 468,500 | 458,000 | 468,000 | 7,406 |
| 2012/08/08 | 464,500 | 467,500 | 458,000 | 461,500 | 12,665 |
| 2012/08/07 | 445,500 | 457,000 | 444,000 | 455,500 | 9,104 |
| 2012/08/06 | 442,000 | 452,500 | 441,500 | 445,500 | 13,771 |
| 2012/08/03 | 425,000 | 429,000 | 423,500 | 428,000 | 6,633 |
| 2012/08/02 | 430,500 | 433,500 | 426,000 | 427,500 | 8,781 |
| 2012/08/01 | 433,500 | 435,000 | 428,000 | 433,500 | 6,518 |
| 2012/07/31 | 426,500 | 440,500 | 425,500 | 439,000 | 8,267 |
| 2012/07/30 | 436,500 | 439,000 | 428,000 | 431,500 | 5,044 |
| 2012/07/27 | 433,000 | 435,000 | 429,500 | 432,500 | 7,959 |
| 2012/07/26 | 425,000 | 428,500 | 418,500 | 426,500 | 9,408 |
| 2012/07/25 | 436,500 | 436,500 | 420,500 | 425,500 | 12,795 |
| 2012/07/24 | 437,500 | 442,000 | 435,000 | 440,000 | 8,029 |
| 2012/07/23 | 450,500 | 451,500 | 438,500 | 439,000 | 11,178 |
| 2012/07/20 | 453,500 | 459,500 | 450,000 | 451,000 | 13,611 |
| 2012/07/19 | 440,000 | 448,000 | 437,500 | 445,000 | 7,924 |
| 2012/07/18 | 435,500 | 438,000 | 431,500 | 434,500 | 7,145 |
| 2012/07/17 | 440,500 | 442,000 | 433,500 | 435,500 | 7,589 |
| 2012/07/13 | 433,500 | 440,000 | 433,000 | 435,000 | 7,588 |
| 2012/07/12 | 440,000 | 444,500 | 434,500 | 436,000 | 10,804 |
| 2012/07/11 | 443,000 | 443,500 | 434,000 | 437,000 | 10,797 |
| 2012/07/10 | 447,000 | 455,000 | 446,000 | 447,000 | 10,823 |
| 2012/07/09 | 446,000 | 448,500 | 441,000 | 443,500 | 7,775 |
| 2012/07/06 | 455,000 | 456,000 | 449,000 | 453,000 | 7,390 |
| 2012/07/05 | 459,500 | 461,500 | 451,500 | 456,500 | 9,791 |
| 2012/07/04 | 460,000 | 466,000 | 459,000 | 462,000 | 18,066 |
| 2012/07/03 | 444,500 | 451,000 | 444,500 | 449,000 | 8,021 |
| 2012/07/02 | 450,500 | 455,500 | 445,000 | 446,000 | 11,382 |
| 2012/06/29 | 432,000 | 448,500 | 429,000 | 444,500 | 16,238 |
| 2012/06/28 | 432,500 | 437,500 | 431,500 | 434,000 | 9,407 |
| 2012/06/27 | 430,000 | 431,000 | 424,500 | 429,000 | 11,702 |
| 2012/06/26 | 431,500 | 437,500 | 430,000 | 431,000 | 12,673 |
| 2012/06/25 | 445,500 | 446,500 | 431,500 | 434,500 | 20,400 |
| 2012/06/22 | 450,000 | 455,000 | 446,000 | 452,500 | 12,218 |
| 2012/06/21 | 460,000 | 466,000 | 451,500 | 464,000 | 11,376 |
| 2012/06/20 | 454,000 | 461,500 | 451,000 | 459,500 | 9,051 |
| 2012/06/19 | 450,500 | 454,500 | 447,000 | 448,500 | 7,542 |
| 2012/06/18 | 439,500 | 448,500 | 439,000 | 448,000 | 9,297 |
| 2012/06/15 | 437,500 | 438,500 | 429,000 | 430,000 | 16,238 |
| 2012/06/14 | 437,500 | 438,000 | 428,500 | 433,000 | 11,601 |
| 2012/06/13 | 448,500 | 452,000 | 438,000 | 441,000 | 8,769 |
| 2012/06/12 | 442,500 | 450,000 | 440,000 | 450,000 | 10,207 |
| 2012/06/11 | 450,000 | 456,500 | 447,000 | 453,000 | 8,879 |
| 2012/06/08 | 451,500 | 452,500 | 437,500 | 441,500 | 15,889 |
| 2012/06/07 | 447,500 | 454,500 | 447,500 | 454,000 | 13,669 |
| 2012/06/06 | 433,000 | 443,000 | 424,000 | 439,500 | 15,708 |
| 2012/06/05 | 422,000 | 435,500 | 420,500 | 434,500 | 14,161 |
| 2012/06/04 | 426,000 | 429,500 | 421,000 | 424,000 | 12,424 |
| 2012/06/01 | 446,000 | 450,500 | 435,500 | 439,500 | 13,840 |
| 2012/05/31 | 451,500 | 455,500 | 449,000 | 453,000 | 13,741 |
| 2012/05/30 | 461,500 | 467,000 | 456,500 | 466,000 | 9,165 |
| 2012/05/29 | 455,000 | 464,500 | 451,000 | 464,000 | 9,359 |
| 2012/05/28 | 453,500 | 456,500 | 449,000 | 455,000 | 6,792 |
| 2012/05/25 | 461,500 | 463,500 | 451,000 | 453,500 | 11,969 |
| 2012/05/24 | 457,500 | 463,000 | 453,500 | 462,000 | 8,633 |
| 2012/05/23 | 463,500 | 468,500 | 457,000 | 459,500 | 9,285 |
| 2012/05/22 | 467,000 | 468,500 | 463,000 | 465,500 | 10,289 |
| 2012/05/21 | 451,000 | 456,500 | 450,000 | 453,500 | 7,895 |
| 2012/05/18 | 455,500 | 458,500 | 452,000 | 454,500 | 12,111 |
| 2012/05/17 | 457,500 | 465,000 | 451,500 | 462,500 | 12,485 |
| 2012/05/16 | 464,000 | 467,000 | 455,500 | 458,000 | 13,440 |
| 2012/05/15 | 470,000 | 471,000 | 458,500 | 462,000 | 28,591 |
| 2012/05/14 | 484,500 | 489,500 | 475,500 | 477,000 | 10,398 |
| 2012/05/11 | 483,000 | 493,500 | 482,500 | 484,500 | 10,732 |
| 2012/05/10 | 482,000 | 489,000 | 480,500 | 489,000 | 11,433 |
| 2012/05/09 | 499,500 | 501,000 | 485,000 | 488,500 | 14,618 |
| 2012/05/08 | 499,500 | 504,000 | 490,000 | 502,000 | 11,087 |
| 2012/05/07 | 503,000 | 509,000 | 496,500 | 499,000 | 16,747 |
| 2012/05/02 | 526,000 | 531,000 | 522,000 | 527,000 | 6,227 |
| 2012/05/01 | 535,000 | 546,000 | 521,000 | 523,000 | 10,177 |
| 2012/04/27 | 525,000 | 535,000 | 522,000 | 530,000 | 13,228 |
| 2012/04/26 | 526,000 | 529,000 | 524,000 | 527,000 | 9,498 |
| 2012/04/25 | 528,000 | 530,000 | 518,000 | 522,000 | 15,680 |
| 2012/04/24 | 516,000 | 527,000 | 516,000 | 525,000 | 7,922 |
| 2012/04/23 | 520,000 | 524,000 | 515,000 | 519,000 | 5,334 |
| 2012/04/20 | 523,000 | 525,000 | 515,000 | 520,000 | 7,828 |
| 2012/04/19 | 519,000 | 523,000 | 517,000 | 522,000 | 6,889 |
| 2012/04/18 | 518,000 | 526,000 | 517,000 | 526,000 | 6,354 |
| 2012/04/17 | 519,000 | 522,000 | 511,000 | 513,000 | 6,531 |
| 2012/04/16 | 520,000 | 520,000 | 515,000 | 516,000 | 8,366 |
| 2012/04/13 | 528,000 | 529,000 | 520,000 | 523,000 | 11,546 |
| 2012/04/12 | 521,000 | 523,000 | 516,000 | 521,000 | 11,647 |
| 2012/04/11 | 515,000 | 521,000 | 513,000 | 519,000 | 15,339 |
| 2012/04/10 | 527,000 | 534,000 | 519,000 | 523,000 | 11,140 |
| 2012/04/09 | 534,000 | 536,000 | 526,000 | 527,000 | 10,906 |
| 2012/04/06 | 542,000 | 548,000 | 539,000 | 542,000 | 8,033 |
| 2012/04/05 | 542,000 | 546,000 | 536,000 | 543,000 | 11,022 |
| 2012/04/04 | 561,000 | 563,000 | 550,000 | 550,000 | 10,757 |
| 2012/04/03 | 562,000 | 563,000 | 556,000 | 559,000 | 7,024 |
| 2012/04/02 | 568,000 | 568,000 | 562,000 | 564,000 | 10,718 |
| 2012/03/30 | 557,000 | 560,000 | 553,000 | 559,000 | 13,276 |
| 2012/03/29 | 568,000 | 571,000 | 558,000 | 563,000 | 10,619 |
| 2012/03/28 | 576,000 | 578,000 | 566,000 | 572,000 | 10,522 |
| 2012/03/27 | 577,000 | 582,000 | 573,000 | 582,000 | 11,562 |
| 2012/03/26 | 569,000 | 575,000 | 566,000 | 571,000 | 7,479 |
| 2012/03/23 | 563,000 | 570,000 | 562,000 | 566,000 | 8,942 |
| 2012/03/22 | 567,000 | 574,000 | 566,000 | 571,000 | 11,204 |
| 2012/03/21 | 560,000 | 572,000 | 559,000 | 563,000 | 18,962 |
| 2012/03/19 | 582,000 | 584,000 | 575,000 | 577,000 | 9,427 |
| 2012/03/16 | 574,000 | 575,000 | 568,000 | 575,000 | 10,265 |
| 2012/03/15 | 566,000 | 576,000 | 566,000 | 573,000 | 15,785 |
| 2012/03/14 | 572,000 | 573,000 | 562,000 | 565,000 | 14,413 |
| 2012/03/13 | 564,000 | 574,000 | 559,000 | 564,000 | 16,730 |
| 2012/03/12 | 563,000 | 570,000 | 561,000 | 564,000 | 21,092 |
| 2012/03/09 | 568,000 | 569,000 | 556,000 | 558,000 | 22,675 |
| 2012/03/08 | 559,000 | 564,000 | 556,000 | 559,000 | 13,835 |
| 2012/03/07 | 551,000 | 553,000 | 546,000 | 550,000 | 15,588 |
| 2012/03/06 | 563,000 | 564,000 | 552,000 | 556,000 | 15,383 |
| 2012/03/05 | 566,000 | 569,000 | 558,000 | 561,000 | 14,732 |
| 2012/03/02 | 577,000 | 577,000 | 565,000 | 573,000 | 15,676 |
| 2012/03/01 | 581,000 | 581,000 | 561,000 | 565,000 | 22,607 |
| 2012/02/29 | 582,000 | 592,000 | 576,000 | 577,000 | 17,913 |
| 2012/02/28 | 587,000 | 593,000 | 575,000 | 582,000 | 25,239 |
| 2012/02/27 | 609,000 | 611,000 | 588,000 | 588,000 | 20,819 |
| 2012/02/24 | 587,000 | 607,000 | 585,000 | 603,000 | 32,443 |
| 2012/02/23 | 579,000 | 579,000 | 570,000 | 574,000 | 10,335 |
| 2012/02/22 | 570,000 | 584,000 | 567,000 | 577,000 | 17,928 |
| 2012/02/21 | 577,000 | 582,000 | 565,000 | 569,000 | 16,931 |
| 2012/02/20 | 565,000 | 575,000 | 565,000 | 572,000 | 24,126 |
| 2012/02/17 | 533,000 | 560,000 | 530,000 | 551,000 | 33,826 |
| 2012/02/16 | 522,000 | 528,000 | 521,000 | 526,000 | 11,140 |
| 2012/02/15 | 517,000 | 526,000 | 515,000 | 522,000 | 15,208 |
| 2012/02/14 | 509,000 | 518,000 | 509,000 | 515,000 | 12,731 |
| 2012/02/13 | 509,000 | 512,000 | 505,000 | 512,000 | 7,725 |
| 2012/02/10 | 512,000 | 515,000 | 507,000 | 510,000 | 9,437 |
| 2012/02/09 | 511,000 | 515,000 | 508,000 | 512,000 | 11,229 |
| 2012/02/08 | 508,000 | 514,000 | 505,000 | 510,000 | 11,925 |
| 2012/02/07 | 515,000 | 519,000 | 504,000 | 505,000 | 16,428 |
| 2012/02/06 | 531,000 | 532,000 | 510,000 | 511,000 | 18,784 |
| 2012/02/03 | 514,000 | 522,000 | 514,000 | 521,000 | 10,150 |
| 2012/02/02 | 524,000 | 525,000 | 517,000 | 517,000 | 9,515 |
| 2012/02/01 | 522,000 | 525,000 | 518,000 | 518,000 | 6,774 |
| 2012/01/31 | 523,000 | 527,000 | 518,000 | 520,000 | 12,106 |
| 2012/01/30 | 530,000 | 533,000 | 523,000 | 526,000 | 12,509 |
| 2012/01/27 | 517,000 | 530,000 | 514,000 | 528,000 | 26,257 |
| 2012/01/26 | 516,000 | 521,000 | 510,000 | 513,000 | 11,288 |
| 2012/01/25 | 517,000 | 524,000 | 515,000 | 520,000 | 9,134 |
| 2012/01/24 | 514,000 | 521,000 | 510,000 | 517,000 | 10,833 |
| 2012/01/23 | 509,000 | 511,000 | 499,000 | 506,000 | 9,581 |
| 2012/01/20 | 520,000 | 520,000 | 512,000 | 515,000 | 10,844 |
| 2012/01/19 | 521,000 | 527,000 | 517,000 | 517,000 | 12,551 |
| 2012/01/18 | 514,000 | 525,000 | 511,000 | 517,000 | 15,674 |
| 2012/01/17 | 509,000 | 512,000 | 504,000 | 508,000 | 7,710 |
| 2012/01/16 | 514,000 | 515,000 | 502,000 | 504,000 | 10,162 |
| 2012/01/13 | 513,000 | 527,000 | 512,000 | 516,000 | 16,669 |
| 2012/01/12 | 508,000 | 513,000 | 506,000 | 510,000 | 9,660 |
| 2012/01/11 | 504,000 | 510,000 | 502,000 | 510,000 | 8,572 |
| 2012/01/10 | 495,500 | 508,000 | 495,000 | 503,000 | 16,469 |
| 2012/01/06 | 494,000 | 494,500 | 485,500 | 490,000 | 7,167 |
| 2012/01/05 | 497,500 | 499,000 | 494,000 | 494,000 | 5,765 |
| 2012/01/04 | 497,000 | 502,000 | 494,000 | 498,000 | 12,993 |