味の素(2802)の株価時系列情報
味の素(2802)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 | 1,151 | 1,153 | 1,137 | 1,143 | 1,709,000 |
| 2012/12/27 | 1,142 | 1,151 | 1,137 | 1,148 | 2,134,000 |
| 2012/12/26 | 1,158 | 1,158 | 1,128 | 1,138 | 2,730,000 |
| 2012/12/25 | 1,162 | 1,170 | 1,150 | 1,162 | 1,603,000 |
| 2012/12/21 | 1,169 | 1,170 | 1,151 | 1,153 | 2,467,000 |
| 2012/12/20 | 1,175 | 1,176 | 1,159 | 1,160 | 2,908,000 |
| 2012/12/19 | 1,163 | 1,176 | 1,161 | 1,176 | 2,723,000 |
| 2012/12/18 | 1,151 | 1,163 | 1,149 | 1,161 | 1,794,000 |
| 2012/12/17 | 1,157 | 1,159 | 1,140 | 1,149 | 2,772,000 |
| 2012/12/14 | 1,151 | 1,165 | 1,142 | 1,145 | 5,112,000 |
| 2012/12/13 | 1,179 | 1,179 | 1,147 | 1,154 | 3,103,000 |
| 2012/12/12 | 1,184 | 1,184 | 1,170 | 1,175 | 1,620,000 |
| 2012/12/11 | 1,179 | 1,184 | 1,177 | 1,179 | 1,707,000 |
| 2012/12/10 | 1,177 | 1,180 | 1,172 | 1,179 | 1,531,000 |
| 2012/12/07 | 1,177 | 1,179 | 1,173 | 1,175 | 1,331,000 |
| 2012/12/06 | 1,177 | 1,181 | 1,171 | 1,177 | 1,862,000 |
| 2012/12/05 | 1,177 | 1,186 | 1,166 | 1,170 | 3,407,000 |
| 2012/12/04 | 1,180 | 1,191 | 1,175 | 1,187 | 1,700,000 |
| 2012/12/03 | 1,188 | 1,188 | 1,170 | 1,174 | 2,274,000 |
| 2012/11/30 | 1,177 | 1,184 | 1,164 | 1,179 | 3,125,000 |
| 2012/11/29 | 1,164 | 1,172 | 1,162 | 1,169 | 2,678,000 |
| 2012/11/28 | 1,146 | 1,173 | 1,143 | 1,158 | 5,049,000 |
| 2012/11/27 | 1,129 | 1,139 | 1,121 | 1,137 | 2,871,000 |
| 2012/11/26 | 1,115 | 1,125 | 1,105 | 1,115 | 2,786,000 |
| 2012/11/22 | 1,119 | 1,122 | 1,099 | 1,103 | 3,596,000 |
| 2012/11/21 | 1,101 | 1,118 | 1,101 | 1,114 | 4,264,000 |
| 2012/11/20 | 1,098 | 1,103 | 1,091 | 1,100 | 2,856,000 |
| 2012/11/19 | 1,100 | 1,118 | 1,095 | 1,098 | 4,504,000 |
| 2012/11/16 | 1,108 | 1,109 | 1,077 | 1,085 | 5,994,000 |
| 2012/11/15 | 1,141 | 1,142 | 1,101 | 1,114 | 3,953,000 |
| 2012/11/14 | 1,138 | 1,143 | 1,134 | 1,142 | 1,218,000 |
| 2012/11/13 | 1,141 | 1,141 | 1,135 | 1,138 | 1,842,000 |
| 2012/11/12 | 1,152 | 1,152 | 1,140 | 1,140 | 1,901,000 |
| 2012/11/09 | 1,154 | 1,159 | 1,140 | 1,153 | 2,865,000 |
| 2012/11/08 | 1,177 | 1,178 | 1,144 | 1,156 | 3,623,000 |
| 2012/11/07 | 1,207 | 1,208 | 1,180 | 1,187 | 2,900,000 |
| 2012/11/06 | 1,194 | 1,208 | 1,192 | 1,200 | 3,223,000 |
| 2012/11/05 | 1,197 | 1,213 | 1,165 | 1,187 | 4,901,000 |
| 2012/11/02 | 1,224 | 1,224 | 1,201 | 1,201 | 2,775,000 |
| 2012/11/01 | 1,220 | 1,227 | 1,217 | 1,221 | 1,336,000 |
| 2012/10/31 | 1,228 | 1,231 | 1,216 | 1,219 | 2,170,000 |
| 2012/10/30 | 1,240 | 1,242 | 1,227 | 1,227 | 2,227,000 |
| 2012/10/29 | 1,234 | 1,241 | 1,233 | 1,235 | 1,600,000 |
| 2012/10/26 | 1,236 | 1,240 | 1,232 | 1,233 | 1,758,000 |
| 2012/10/25 | 1,227 | 1,238 | 1,225 | 1,237 | 1,566,000 |
| 2012/10/24 | 1,219 | 1,238 | 1,216 | 1,227 | 2,250,000 |
| 2012/10/23 | 1,205 | 1,227 | 1,204 | 1,221 | 1,786,000 |
| 2012/10/22 | 1,208 | 1,218 | 1,204 | 1,210 | 1,388,000 |
| 2012/10/19 | 1,223 | 1,225 | 1,215 | 1,217 | 1,687,000 |
| 2012/10/18 | 1,220 | 1,228 | 1,213 | 1,226 | 1,944,000 |
| 2012/10/17 | 1,207 | 1,219 | 1,202 | 1,216 | 2,027,000 |
| 2012/10/16 | 1,206 | 1,215 | 1,202 | 1,209 | 1,532,000 |
| 2012/10/15 | 1,203 | 1,217 | 1,202 | 1,206 | 2,043,000 |
| 2012/10/12 | 1,186 | 1,222 | 1,185 | 1,203 | 3,169,000 |
| 2012/10/11 | 1,205 | 1,206 | 1,168 | 1,177 | 3,551,000 |
| 2012/10/10 | 1,215 | 1,219 | 1,205 | 1,207 | 2,451,000 |
| 2012/10/09 | 1,220 | 1,232 | 1,219 | 1,221 | 2,020,000 |
| 2012/10/05 | 1,220 | 1,225 | 1,215 | 1,220 | 2,221,000 |
| 2012/10/04 | 1,210 | 1,220 | 1,204 | 1,214 | 1,814,000 |
| 2012/10/03 | 1,210 | 1,216 | 1,203 | 1,206 | 1,416,000 |
| 2012/10/02 | 1,220 | 1,220 | 1,207 | 1,211 | 1,271,000 |
| 2012/10/01 | 1,214 | 1,218 | 1,207 | 1,216 | 1,255,000 |
| 2012/09/28 | 1,218 | 1,229 | 1,214 | 1,224 | 1,841,000 |
| 2012/09/27 | 1,221 | 1,230 | 1,215 | 1,226 | 1,423,000 |
| 2012/09/26 | 1,216 | 1,232 | 1,210 | 1,228 | 1,685,000 |
| 2012/09/25 | 1,215 | 1,228 | 1,213 | 1,228 | 1,857,000 |
| 2012/09/24 | 1,191 | 1,214 | 1,185 | 1,210 | 2,476,000 |
| 2012/09/21 | 1,182 | 1,209 | 1,180 | 1,197 | 3,431,000 |
| 2012/09/20 | 1,178 | 1,183 | 1,173 | 1,173 | 2,908,000 |
| 2012/09/19 | 1,190 | 1,193 | 1,179 | 1,180 | 2,030,000 |
| 2012/09/18 | 1,182 | 1,189 | 1,180 | 1,182 | 1,607,000 |
| 2012/09/14 | 1,205 | 1,208 | 1,179 | 1,181 | 3,463,000 |
| 2012/09/13 | 1,207 | 1,208 | 1,195 | 1,200 | 1,148,000 |
| 2012/09/12 | 1,175 | 1,209 | 1,174 | 1,208 | 2,306,000 |
| 2012/09/11 | 1,170 | 1,178 | 1,168 | 1,173 | 1,367,000 |
| 2012/09/10 | 1,189 | 1,195 | 1,166 | 1,170 | 2,592,000 |
| 2012/09/07 | 1,189 | 1,191 | 1,184 | 1,190 | 1,848,000 |
| 2012/09/06 | 1,186 | 1,188 | 1,177 | 1,178 | 1,835,000 |
| 2012/09/05 | 1,184 | 1,191 | 1,168 | 1,182 | 1,955,000 |
| 2012/09/04 | 1,193 | 1,194 | 1,182 | 1,184 | 1,801,000 |
| 2012/09/03 | 1,193 | 1,197 | 1,186 | 1,192 | 1,713,000 |
| 2012/08/31 | 1,195 | 1,203 | 1,192 | 1,193 | 2,467,000 |
| 2012/08/30 | 1,196 | 1,197 | 1,190 | 1,191 | 1,591,000 |
| 2012/08/29 | 1,185 | 1,199 | 1,184 | 1,198 | 2,056,000 |
| 2012/08/28 | 1,172 | 1,190 | 1,171 | 1,186 | 3,147,000 |
| 2012/08/27 | 1,161 | 1,172 | 1,158 | 1,168 | 1,488,000 |
| 2012/08/24 | 1,160 | 1,172 | 1,160 | 1,168 | 1,754,000 |
| 2012/08/23 | 1,160 | 1,165 | 1,154 | 1,162 | 1,343,000 |
| 2012/08/22 | 1,153 | 1,161 | 1,152 | 1,159 | 1,332,000 |
| 2012/08/21 | 1,157 | 1,157 | 1,153 | 1,153 | 1,260,000 |
| 2012/08/20 | 1,151 | 1,158 | 1,149 | 1,154 | 1,219,000 |
| 2012/08/17 | 1,160 | 1,160 | 1,147 | 1,151 | 1,560,000 |
| 2012/08/16 | 1,153 | 1,163 | 1,150 | 1,160 | 1,722,000 |
| 2012/08/15 | 1,141 | 1,155 | 1,139 | 1,152 | 2,518,000 |
| 2012/08/14 | 1,137 | 1,141 | 1,136 | 1,139 | 1,874,000 |
| 2012/08/13 | 1,127 | 1,133 | 1,125 | 1,132 | 431,000 |
| 2012/08/10 | 1,133 | 1,136 | 1,126 | 1,127 | 1,638,000 |
| 2012/08/09 | 1,143 | 1,144 | 1,125 | 1,135 | 2,605,000 |
| 2012/08/08 | 1,126 | 1,145 | 1,124 | 1,143 | 3,177,000 |
| 2012/08/07 | 1,118 | 1,125 | 1,116 | 1,125 | 1,204,000 |
| 2012/08/06 | 1,113 | 1,122 | 1,112 | 1,118 | 1,578,000 |
| 2012/08/03 | 1,100 | 1,110 | 1,096 | 1,109 | 1,874,000 |
| 2012/08/02 | 1,114 | 1,115 | 1,104 | 1,104 | 1,682,000 |
| 2012/08/01 | 1,108 | 1,117 | 1,107 | 1,114 | 1,761,000 |
| 2012/07/31 | 1,114 | 1,117 | 1,107 | 1,110 | 1,717,000 |
| 2012/07/30 | 1,115 | 1,116 | 1,108 | 1,114 | 1,580,000 |
| 2012/07/27 | 1,106 | 1,110 | 1,100 | 1,107 | 1,806,000 |
| 2012/07/26 | 1,115 | 1,115 | 1,098 | 1,108 | 2,066,000 |
| 2012/07/25 | 1,100 | 1,118 | 1,100 | 1,114 | 2,298,000 |
| 2012/07/24 | 1,107 | 1,110 | 1,101 | 1,107 | 1,678,000 |
| 2012/07/23 | 1,114 | 1,116 | 1,107 | 1,108 | 1,923,000 |
| 2012/07/20 | 1,107 | 1,121 | 1,105 | 1,117 | 3,132,000 |
| 2012/07/19 | 1,117 | 1,117 | 1,101 | 1,104 | 1,928,000 |
| 2012/07/18 | 1,110 | 1,119 | 1,109 | 1,116 | 3,965,000 |
| 2012/07/17 | 1,099 | 1,111 | 1,094 | 1,104 | 2,518,000 |
| 2012/07/13 | 1,095 | 1,099 | 1,092 | 1,093 | 2,344,000 |
| 2012/07/12 | 1,099 | 1,104 | 1,092 | 1,097 | 2,497,000 |
| 2012/07/11 | 1,094 | 1,100 | 1,087 | 1,099 | 3,167,000 |
| 2012/07/10 | 1,080 | 1,094 | 1,080 | 1,086 | 2,431,000 |
| 2012/07/09 | 1,067 | 1,082 | 1,063 | 1,079 | 1,710,000 |
| 2012/07/06 | 1,069 | 1,077 | 1,064 | 1,069 | 2,467,000 |
| 2012/07/05 | 1,079 | 1,080 | 1,060 | 1,064 | 3,680,000 |
| 2012/07/04 | 1,100 | 1,100 | 1,069 | 1,081 | 4,401,000 |
| 2012/07/03 | 1,099 | 1,103 | 1,095 | 1,100 | 4,080,000 |
| 2012/07/02 | 1,111 | 1,114 | 1,095 | 1,095 | 2,043,000 |
| 2012/06/29 | 1,082 | 1,111 | 1,076 | 1,107 | 3,642,000 |
| 2012/06/28 | 1,093 | 1,103 | 1,090 | 1,093 | 3,224,000 |
| 2012/06/27 | 1,092 | 1,093 | 1,079 | 1,088 | 3,550,000 |
| 2012/06/26 | 1,103 | 1,104 | 1,083 | 1,091 | 3,951,000 |
| 2012/06/25 | 1,110 | 1,111 | 1,103 | 1,109 | 1,719,000 |
| 2012/06/22 | 1,117 | 1,123 | 1,113 | 1,115 | 1,332,000 |
| 2012/06/21 | 1,124 | 1,129 | 1,119 | 1,128 | 1,804,000 |
| 2012/06/20 | 1,110 | 1,127 | 1,107 | 1,124 | 1,953,000 |
| 2012/06/19 | 1,102 | 1,109 | 1,101 | 1,106 | 1,583,000 |
| 2012/06/18 | 1,110 | 1,112 | 1,095 | 1,102 | 1,512,000 |
| 2012/06/15 | 1,102 | 1,108 | 1,098 | 1,101 | 1,944,000 |
| 2012/06/14 | 1,096 | 1,106 | 1,094 | 1,104 | 2,370,000 |
| 2012/06/13 | 1,088 | 1,097 | 1,082 | 1,096 | 2,167,000 |
| 2012/06/12 | 1,086 | 1,091 | 1,080 | 1,088 | 1,823,000 |
| 2012/06/11 | 1,105 | 1,108 | 1,095 | 1,096 | 1,947,000 |
| 2012/06/08 | 1,099 | 1,106 | 1,090 | 1,095 | 4,687,000 |
| 2012/06/07 | 1,081 | 1,099 | 1,072 | 1,097 | 2,294,000 |
| 2012/06/06 | 1,095 | 1,096 | 1,075 | 1,083 | 3,076,000 |
| 2012/06/05 | 1,096 | 1,100 | 1,084 | 1,090 | 3,983,000 |
| 2012/06/04 | 1,061 | 1,098 | 1,060 | 1,096 | 5,314,000 |
| 2012/06/01 | 1,059 | 1,064 | 1,051 | 1,062 | 2,974,000 |
| 2012/05/31 | 1,059 | 1,064 | 1,048 | 1,058 | 3,614,000 |
| 2012/05/30 | 1,066 | 1,073 | 1,061 | 1,065 | 2,217,000 |
| 2012/05/29 | 1,080 | 1,083 | 1,065 | 1,068 | 2,277,000 |
| 2012/05/28 | 1,089 | 1,092 | 1,078 | 1,080 | 2,439,000 |
| 2012/05/25 | 1,057 | 1,080 | 1,053 | 1,076 | 3,106,000 |
| 2012/05/24 | 1,060 | 1,070 | 1,055 | 1,056 | 2,671,000 |
| 2012/05/23 | 1,064 | 1,072 | 1,054 | 1,058 | 2,824,000 |
| 2012/05/22 | 1,067 | 1,068 | 1,059 | 1,063 | 2,317,000 |
| 2012/05/21 | 1,063 | 1,071 | 1,056 | 1,060 | 2,318,000 |
| 2012/05/18 | 1,065 | 1,072 | 1,061 | 1,063 | 2,838,000 |
| 2012/05/17 | 1,090 | 1,091 | 1,070 | 1,074 | 2,702,000 |
| 2012/05/16 | 1,085 | 1,087 | 1,075 | 1,085 | 2,658,000 |
| 2012/05/15 | 1,076 | 1,099 | 1,074 | 1,087 | 3,327,000 |
| 2012/05/14 | 1,086 | 1,089 | 1,075 | 1,078 | 2,080,000 |
| 2012/05/11 | 1,095 | 1,098 | 1,080 | 1,086 | 3,405,000 |
| 2012/05/10 | 1,120 | 1,120 | 1,091 | 1,101 | 4,479,000 |
| 2012/05/09 | 1,112 | 1,130 | 1,107 | 1,120 | 8,368,000 |
| 2012/05/08 | 1,030 | 1,043 | 1,024 | 1,043 | 1,861,000 |
| 2012/05/07 | 1,025 | 1,035 | 1,022 | 1,029 | 2,517,000 |
| 2012/05/02 | 1,047 | 1,048 | 1,039 | 1,044 | 1,500,000 |
| 2012/05/01 | 1,037 | 1,053 | 1,032 | 1,041 | 1,996,000 |
| 2012/04/27 | 1,038 | 1,045 | 1,028 | 1,033 | 2,111,000 |
| 2012/04/26 | 1,039 | 1,050 | 1,037 | 1,042 | 1,379,000 |
| 2012/04/25 | 1,039 | 1,039 | 1,030 | 1,033 | 1,532,000 |
| 2012/04/24 | 1,030 | 1,032 | 1,018 | 1,028 | 1,131,000 |
| 2012/04/23 | 1,029 | 1,042 | 1,029 | 1,036 | 997,000 |
| 2012/04/20 | 1,040 | 1,044 | 1,031 | 1,035 | 1,568,000 |
| 2012/04/19 | 1,033 | 1,044 | 1,022 | 1,040 | 2,712,000 |
| 2012/04/18 | 1,038 | 1,044 | 1,029 | 1,042 | 1,795,000 |
| 2012/04/17 | 1,032 | 1,042 | 1,027 | 1,042 | 1,095,000 |
| 2012/04/16 | 1,023 | 1,038 | 1,023 | 1,034 | 1,373,000 |
| 2012/04/13 | 1,022 | 1,035 | 1,020 | 1,029 | 3,820,000 |
| 2012/04/12 | 1,032 | 1,036 | 1,020 | 1,022 | 2,142,000 |
| 2012/04/11 | 1,032 | 1,046 | 1,031 | 1,039 | 2,789,000 |
| 2012/04/10 | 1,037 | 1,047 | 1,029 | 1,041 | 2,764,000 |
| 2012/04/09 | 1,026 | 1,033 | 1,022 | 1,027 | 2,156,000 |
| 2012/04/06 | 1,027 | 1,042 | 1,025 | 1,036 | 2,037,000 |
| 2012/04/05 | 1,032 | 1,041 | 1,029 | 1,032 | 2,950,000 |
| 2012/04/04 | 1,047 | 1,052 | 1,029 | 1,030 | 3,794,000 |
| 2012/04/03 | 1,031 | 1,038 | 1,025 | 1,034 | 1,993,000 |
| 2012/04/02 | 1,043 | 1,043 | 1,032 | 1,033 | 2,240,000 |
| 2012/03/30 | 1,046 | 1,047 | 1,030 | 1,038 | 2,531,000 |
| 2012/03/29 | 1,018 | 1,042 | 1,018 | 1,042 | 3,563,000 |
| 2012/03/28 | 1,001 | 1,013 | 998 | 1,010 | 2,004,000 |
| 2012/03/27 | 997 | 1,029 | 994 | 1,024 | 4,114,000 |
| 2012/03/26 | 994 | 1,000 | 988 | 992 | 1,850,000 |
| 2012/03/23 | 981 | 992 | 981 | 986 | 3,384,000 |
| 2012/03/22 | 987 | 997 | 980 | 986 | 3,764,000 |
| 2012/03/21 | 983 | 997 | 983 | 991 | 1,954,000 |
| 2012/03/19 | 982 | 988 | 982 | 984 | 1,429,000 |
| 2012/03/16 | 985 | 989 | 981 | 983 | 1,820,000 |
| 2012/03/15 | 986 | 995 | 983 | 990 | 1,984,000 |
| 2012/03/14 | 977 | 988 | 975 | 981 | 2,793,000 |
| 2012/03/13 | 976 | 977 | 966 | 967 | 2,586,000 |
| 2012/03/12 | 985 | 986 | 973 | 973 | 2,140,000 |
| 2012/03/09 | 985 | 994 | 973 | 983 | 5,706,000 |
| 2012/03/08 | 966 | 971 | 962 | 971 | 1,550,000 |
| 2012/03/07 | 955 | 965 | 952 | 959 | 2,998,000 |
| 2012/03/06 | 958 | 968 | 956 | 957 | 1,534,000 |
| 2012/03/05 | 961 | 972 | 957 | 961 | 1,520,000 |
| 2012/03/02 | 966 | 968 | 962 | 964 | 1,708,000 |
| 2012/03/01 | 966 | 973 | 954 | 956 | 2,441,000 |
| 2012/02/29 | 956 | 970 | 955 | 958 | 3,324,000 |
| 2012/02/28 | 942 | 956 | 942 | 955 | 2,659,000 |
| 2012/02/27 | 940 | 943 | 936 | 941 | 1,538,000 |
| 2012/02/24 | 945 | 948 | 932 | 937 | 2,789,000 |
| 2012/02/23 | 951 | 954 | 938 | 944 | 2,693,000 |
| 2012/02/22 | 935 | 953 | 934 | 950 | 2,989,000 |
| 2012/02/21 | 924 | 939 | 924 | 931 | 1,861,000 |
| 2012/02/20 | 931 | 931 | 923 | 927 | 1,889,000 |
| 2012/02/17 | 924 | 930 | 921 | 923 | 2,787,000 |
| 2012/02/16 | 923 | 926 | 913 | 917 | 2,489,000 |
| 2012/02/15 | 920 | 932 | 920 | 928 | 2,378,000 |
| 2012/02/14 | 912 | 920 | 909 | 917 | 1,509,000 |
| 2012/02/13 | 912 | 917 | 908 | 914 | 929,000 |
| 2012/02/10 | 903 | 912 | 902 | 911 | 2,329,000 |
| 2012/02/09 | 913 | 918 | 904 | 906 | 2,472,000 |
| 2012/02/08 | 913 | 918 | 908 | 912 | 2,979,000 |
| 2012/02/07 | 914 | 918 | 907 | 908 | 2,403,000 |
| 2012/02/06 | 919 | 922 | 911 | 914 | 2,006,000 |
| 2012/02/03 | 922 | 927 | 915 | 916 | 1,280,000 |
| 2012/02/02 | 926 | 932 | 920 | 924 | 2,684,000 |
| 2012/02/01 | 921 | 926 | 914 | 920 | 2,530,000 |
| 2012/01/31 | 930 | 933 | 917 | 920 | 2,931,000 |
| 2012/01/30 | 923 | 927 | 917 | 926 | 1,689,000 |
| 2012/01/27 | 916 | 922 | 912 | 920 | 2,492,000 |
| 2012/01/26 | 916 | 918 | 911 | 913 | 2,344,000 |
| 2012/01/25 | 922 | 926 | 918 | 921 | 2,059,000 |
| 2012/01/24 | 919 | 922 | 915 | 918 | 1,394,000 |
| 2012/01/23 | 914 | 921 | 913 | 919 | 1,257,000 |
| 2012/01/20 | 920 | 928 | 915 | 917 | 2,416,000 |
| 2012/01/19 | 922 | 925 | 915 | 923 | 2,341,000 |
| 2012/01/18 | 941 | 941 | 925 | 925 | 2,208,000 |
| 2012/01/17 | 941 | 942 | 936 | 941 | 1,208,000 |
| 2012/01/16 | 937 | 940 | 929 | 936 | 1,737,000 |
| 2012/01/13 | 942 | 942 | 929 | 936 | 2,351,000 |
| 2012/01/12 | 927 | 934 | 923 | 931 | 1,421,000 |
| 2012/01/11 | 930 | 933 | 922 | 930 | 1,180,000 |
| 2012/01/10 | 924 | 932 | 921 | 924 | 1,164,000 |
| 2012/01/06 | 930 | 933 | 909 | 919 | 1,822,000 |
| 2012/01/05 | 931 | 940 | 929 | 933 | 968,000 |
| 2012/01/04 | 938 | 940 | 928 | 937 | 1,787,000 |