WTI原油価格連動型上場投信(1671)の株価時系列情報
WTI原油価格連動型上場投信(1671)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 | 4,990 | 4,995 | 4,965 | 4,970 | 66,957 |
| 2012/12/27 | 4,870 | 4,935 | 4,870 | 4,905 | 17,991 |
| 2012/12/26 | 4,755 | 4,805 | 4,755 | 4,800 | 10,933 |
| 2012/12/25 | 4,735 | 4,750 | 4,720 | 4,725 | 4,738 |
| 2012/12/21 | 4,765 | 4,805 | 4,720 | 4,735 | 7,046 |
| 2012/12/20 | 4,765 | 4,780 | 4,740 | 4,745 | 23,110 |
| 2012/12/19 | 4,715 | 4,725 | 4,705 | 4,715 | 9,310 |
| 2012/12/18 | 4,655 | 4,695 | 4,655 | 4,680 | 11,681 |
| 2012/12/17 | 4,650 | 4,660 | 4,640 | 4,645 | 7,061 |
| 2012/12/14 | 4,590 | 4,630 | 4,590 | 4,620 | 11,713 |
| 2012/12/13 | 4,600 | 4,610 | 4,590 | 4,610 | 12,106 |
| 2012/12/12 | 4,525 | 4,535 | 4,515 | 4,530 | 2,464 |
| 2012/12/11 | 4,505 | 4,510 | 4,490 | 4,510 | 9,184 |
| 2012/12/10 | 4,535 | 4,550 | 4,520 | 4,550 | 7,342 |
| 2012/12/07 | 4,560 | 4,565 | 4,540 | 4,555 | 14,400 |
| 2012/12/06 | 4,620 | 4,620 | 4,600 | 4,615 | 6,940 |
| 2012/12/05 | 4,605 | 4,655 | 4,605 | 4,655 | 3,703 |
| 2012/12/04 | 4,650 | 4,660 | 4,630 | 4,640 | 2,736 |
| 2012/12/03 | 4,665 | 4,680 | 4,665 | 4,670 | 19,368 |
| 2012/11/30 | 4,575 | 4,610 | 4,575 | 4,610 | 6,655 |
| 2012/11/29 | 4,530 | 4,560 | 4,525 | 4,550 | 2,519 |
| 2012/11/28 | 4,570 | 4,575 | 4,540 | 4,540 | 6,140 |
| 2012/11/27 | 4,595 | 4,620 | 4,590 | 4,620 | 2,009 |
| 2012/11/26 | 4,630 | 4,630 | 4,610 | 4,620 | 7,368 |
| 2012/11/22 | 4,605 | 4,615 | 4,595 | 4,595 | 9,950 |
| 2012/11/21 | 4,575 | 4,575 | 4,510 | 4,530 | 9,295 |
| 2012/11/20 | 4,610 | 4,640 | 4,600 | 4,630 | 20,646 |
| 2012/11/19 | 4,545 | 4,555 | 4,535 | 4,555 | 11,567 |
| 2012/11/16 | 4,450 | 4,460 | 4,440 | 4,445 | 2,399 |
| 2012/11/15 | 4,420 | 4,475 | 4,420 | 4,475 | 20,300 |
| 2012/11/14 | 4,335 | 4,370 | 4,335 | 4,370 | 2,980 |
| 2012/11/13 | 4,385 | 4,385 | 4,325 | 4,345 | 8,918 |
| 2012/11/12 | 4,385 | 4,415 | 4,385 | 4,400 | 6,480 |
| 2012/11/09 | 4,365 | 4,395 | 4,355 | 4,395 | 8,439 |
| 2012/11/08 | 4,395 | 4,405 | 4,350 | 4,400 | 23,600 |
| 2012/11/07 | 4,545 | 4,550 | 4,515 | 4,535 | 19,463 |
| 2012/11/06 | 4,420 | 4,435 | 4,410 | 4,415 | 1,862 |
| 2012/11/05 | 4,405 | 4,445 | 4,390 | 4,415 | 5,939 |
| 2012/11/02 | 4,495 | 4,495 | 4,480 | 4,490 | 6,315 |
| 2012/11/01 | 4,430 | 4,450 | 4,415 | 4,450 | 3,565 |
| 2012/10/31 | 4,415 | 4,415 | 4,390 | 4,415 | 3,685 |
| 2012/10/30 | 4,395 | 4,415 | 4,365 | 4,375 | 7,682 |
| 2012/10/29 | 4,390 | 4,430 | 4,390 | 4,420 | 6,971 |
| 2012/10/26 | 4,470 | 4,470 | 4,385 | 4,390 | 15,230 |
| 2012/10/25 | 4,445 | 4,480 | 4,410 | 4,475 | 21,282 |
| 2012/10/24 | 4,465 | 4,500 | 4,455 | 4,485 | 17,406 |
| 2012/10/23 | 4,595 | 4,595 | 4,560 | 4,565 | 16,940 |
| 2012/10/22 | 4,600 | 4,655 | 4,595 | 4,650 | 6,020 |
| 2012/10/19 | 4,705 | 4,715 | 4,700 | 4,710 | 3,370 |
| 2012/10/18 | 4,700 | 4,705 | 4,695 | 4,700 | 3,584 |
| 2012/10/17 | 4,695 | 4,700 | 4,685 | 4,690 | 5,227 |
| 2012/10/16 | 4,650 | 4,675 | 4,650 | 4,670 | 4,809 |
| 2012/10/15 | 4,625 | 4,630 | 4,595 | 4,630 | 2,189 |
| 2012/10/12 | 4,660 | 4,670 | 4,645 | 4,650 | 6,672 |
| 2012/10/11 | 4,580 | 4,620 | 4,580 | 4,600 | 2,326 |
| 2012/10/10 | 4,620 | 4,635 | 4,620 | 4,630 | 5,363 |
| 2012/10/09 | 4,560 | 4,570 | 4,550 | 4,565 | 2,815 |
| 2012/10/05 | 4,620 | 4,635 | 4,605 | 4,625 | 12,436 |
| 2012/10/04 | 4,495 | 4,505 | 4,465 | 4,500 | 18,205 |
| 2012/10/03 | 4,640 | 4,640 | 4,605 | 4,630 | 6,966 |
| 2012/10/02 | 4,660 | 4,675 | 4,640 | 4,645 | 7,469 |
| 2012/10/01 | 4,615 | 4,630 | 4,600 | 4,620 | 1,236 |
| 2012/09/28 | 4,625 | 4,630 | 4,605 | 4,620 | 7,895 |
| 2012/09/27 | 4,515 | 4,555 | 4,510 | 4,540 | 5,200 |
| 2012/09/26 | 4,585 | 4,585 | 4,540 | 4,560 | 8,480 |
| 2012/09/25 | 4,625 | 4,645 | 4,620 | 4,640 | 2,318 |
| 2012/09/24 | 4,710 | 4,710 | 4,630 | 4,645 | 4,434 |
| 2012/09/21 | 4,695 | 4,710 | 4,680 | 4,710 | 7,198 |
| 2012/09/20 | 4,670 | 4,690 | 4,605 | 4,620 | 27,170 |
| 2012/09/19 | 4,870 | 4,940 | 4,845 | 4,940 | 6,093 |
| 2012/09/18 | 4,940 | 4,950 | 4,910 | 4,925 | 7,737 |
| 2012/09/14 | 4,940 | 4,980 | 4,925 | 4,960 | 14,630 |
| 2012/09/13 | 4,885 | 4,885 | 4,860 | 4,880 | 1,506 |
| 2012/09/12 | 4,845 | 4,890 | 4,845 | 4,885 | 2,581 |
| 2012/09/11 | 4,855 | 4,860 | 4,845 | 4,850 | 3,520 |
| 2012/09/10 | 4,860 | 4,945 | 4,840 | 4,875 | 13,925 |
| 2012/09/07 | 4,830 | 4,850 | 4,815 | 4,840 | 3,842 |
| 2012/09/06 | 4,820 | 4,835 | 4,815 | 4,815 | 2,653 |
| 2012/09/05 | 4,825 | 4,835 | 4,805 | 4,805 | 2,269 |
| 2012/09/04 | 4,865 | 4,895 | 4,860 | 4,870 | 6,970 |
| 2012/09/03 | 4,835 | 4,845 | 4,800 | 4,805 | 3,353 |
| 2012/08/31 | 4,770 | 4,780 | 4,765 | 4,775 | 4,422 |
| 2012/08/30 | 4,815 | 4,835 | 4,795 | 4,810 | 4,210 |
| 2012/08/29 | 4,850 | 4,860 | 4,835 | 4,850 | 4,611 |
| 2012/08/28 | 4,880 | 4,880 | 4,815 | 4,815 | 4,275 |
| 2012/08/27 | 4,900 | 4,955 | 4,900 | 4,940 | 6,099 |
| 2012/08/24 | 4,860 | 4,880 | 4,830 | 4,830 | 6,182 |
| 2012/08/23 | 4,910 | 4,985 | 4,905 | 4,965 | 6,007 |
| 2012/08/22 | 4,935 | 4,940 | 4,910 | 4,940 | 3,195 |
| 2012/08/21 | 4,920 | 4,920 | 4,895 | 4,915 | 5,595 |
| 2012/08/20 | 4,930 | 4,955 | 4,930 | 4,955 | 6,810 |
| 2012/08/17 | 4,870 | 4,895 | 4,865 | 4,885 | 6,151 |
| 2012/08/16 | 4,795 | 4,845 | 4,775 | 4,845 | 8,884 |
| 2012/08/15 | 4,735 | 4,770 | 4,730 | 4,770 | 2,168 |
| 2012/08/14 | 4,730 | 4,735 | 4,720 | 4,735 | 1,853 |
| 2012/08/13 | 4,720 | 4,745 | 4,720 | 4,745 | 2,386 |
| 2012/08/10 | 4,770 | 4,775 | 4,730 | 4,730 | 4,108 |
| 2012/08/09 | 4,740 | 4,775 | 4,740 | 4,770 | 3,499 |
| 2012/08/08 | 4,710 | 4,750 | 4,710 | 4,740 | 12,180 |
| 2012/08/07 | 4,660 | 4,670 | 4,630 | 4,650 | 4,921 |
| 2012/08/06 | 4,620 | 4,640 | 4,605 | 4,640 | 8,134 |
| 2012/08/03 | 4,400 | 4,450 | 4,400 | 4,440 | 4,952 |
| 2012/08/02 | 4,510 | 4,530 | 4,500 | 4,525 | 5,726 |
| 2012/08/01 | 4,520 | 4,520 | 4,430 | 4,505 | 4,444 |
| 2012/07/31 | 4,555 | 4,595 | 4,530 | 4,595 | 3,537 |
| 2012/07/30 | 4,590 | 4,620 | 4,570 | 4,610 | 5,050 |
| 2012/07/27 | 4,520 | 4,560 | 4,510 | 4,560 | 4,198 |
| 2012/07/26 | 4,500 | 4,505 | 4,470 | 4,500 | 3,166 |
| 2012/07/25 | 4,440 | 4,485 | 4,440 | 4,440 | 3,479 |
| 2012/07/24 | 4,480 | 4,515 | 4,415 | 4,510 | 7,639 |
| 2012/07/23 | 4,715 | 4,715 | 4,515 | 4,515 | 11,287 |
| 2012/07/20 | 4,710 | 4,725 | 4,675 | 4,720 | 10,505 |
| 2012/07/19 | 4,580 | 4,650 | 4,580 | 4,650 | 10,076 |
| 2012/07/18 | 4,570 | 4,585 | 4,535 | 4,535 | 9,348 |
| 2012/07/17 | 4,515 | 4,555 | 4,510 | 4,540 | 10,412 |
| 2012/07/13 | 4,420 | 4,475 | 4,415 | 4,475 | 5,082 |
| 2012/07/12 | 4,405 | 4,450 | 4,405 | 4,425 | 5,104 |
| 2012/07/11 | 4,340 | 4,380 | 4,315 | 4,380 | 5,347 |
| 2012/07/10 | 4,410 | 4,425 | 4,370 | 4,380 | 3,577 |
| 2012/07/09 | 4,350 | 4,410 | 4,350 | 4,410 | 7,528 |
| 2012/07/06 | 4,525 | 4,545 | 4,420 | 4,420 | 8,591 |
| 2012/07/05 | 4,535 | 4,560 | 4,520 | 4,530 | 9,698 |
| 2012/07/04 | 4,545 | 4,575 | 4,545 | 4,550 | 19,636 |
| 2012/07/03 | 4,340 | 4,420 | 4,315 | 4,420 | 9,413 |
| 2012/07/02 | 4,375 | 4,390 | 4,345 | 4,345 | 22,832 |
| 2012/06/29 | 4,140 | 4,185 | 4,090 | 4,185 | 25,985 |
| 2012/06/28 | 4,180 | 4,215 | 4,175 | 4,215 | 11,061 |
| 2012/06/27 | 4,140 | 4,145 | 4,115 | 4,135 | 7,159 |
| 2012/06/26 | 4,185 | 4,185 | 4,100 | 4,120 | 25,283 |
| 2012/06/25 | 4,250 | 4,250 | 4,205 | 4,215 | 12,135 |
| 2012/06/22 | 4,275 | 4,275 | 4,190 | 4,230 | 26,749 |
| 2012/06/21 | 4,310 | 4,320 | 4,275 | 4,275 | 21,261 |
| 2012/06/20 | 4,350 | 4,380 | 4,350 | 4,375 | 4,212 |
| 2012/06/19 | 4,335 | 4,345 | 4,320 | 4,320 | 10,432 |
| 2012/06/18 | 4,420 | 4,450 | 4,410 | 4,440 | 9,344 |
| 2012/06/15 | 4,405 | 4,410 | 4,375 | 4,385 | 4,444 |
| 2012/06/14 | 4,320 | 4,335 | 4,300 | 4,335 | 4,581 |
| 2012/06/13 | 4,355 | 4,355 | 4,320 | 4,345 | 3,293 |
| 2012/06/12 | 4,305 | 4,355 | 4,275 | 4,300 | 14,948 |
| 2012/06/11 | 4,500 | 4,515 | 4,485 | 4,500 | 5,250 |
| 2012/06/08 | 4,410 | 4,410 | 4,320 | 4,350 | 20,228 |
| 2012/06/07 | 4,445 | 4,480 | 4,435 | 4,445 | 12,296 |
| 2012/06/06 | 4,370 | 4,390 | 4,350 | 4,385 | 3,276 |
| 2012/06/05 | 4,320 | 4,355 | 4,320 | 4,350 | 11,594 |
| 2012/06/04 | 4,300 | 4,300 | 4,190 | 4,205 | 17,039 |
| 2012/06/01 | 4,515 | 4,515 | 4,425 | 4,445 | 15,194 |
| 2012/05/31 | 4,590 | 4,590 | 4,510 | 4,555 | 13,336 |
| 2012/05/30 | 4,750 | 4,755 | 4,690 | 4,705 | 5,377 |
| 2012/05/29 | 4,770 | 4,775 | 4,720 | 4,775 | 3,340 |
| 2012/05/28 | 4,765 | 4,770 | 4,740 | 4,770 | 2,605 |
| 2012/05/25 | 4,735 | 4,750 | 4,715 | 4,740 | 3,049 |
| 2012/05/24 | 4,720 | 4,725 | 4,700 | 4,705 | 4,701 |
| 2012/05/23 | 4,820 | 4,820 | 4,760 | 4,760 | 2,734 |
| 2012/05/22 | 4,855 | 4,865 | 4,830 | 4,855 | 3,478 |
| 2012/05/21 | 4,760 | 4,790 | 4,750 | 4,780 | 10,568 |
| 2012/05/18 | 4,850 | 4,850 | 4,780 | 4,810 | 10,521 |
| 2012/05/17 | 4,880 | 4,940 | 4,880 | 4,940 | 3,793 |
| 2012/05/16 | 4,920 | 4,935 | 4,880 | 4,885 | 5,381 |
| 2012/05/15 | 4,960 | 4,960 | 4,920 | 4,945 | 8,094 |
| 2012/05/14 | 5,000 | 5,030 | 5,000 | 5,020 | 6,418 |
| 2012/05/11 | 5,080 | 5,080 | 5,030 | 5,030 | 1,803 |
| 2012/05/10 | 5,070 | 5,080 | 5,030 | 5,080 | 11,150 |
| 2012/05/09 | 5,190 | 5,200 | 5,090 | 5,110 | 4,684 |
| 2012/05/08 | 5,170 | 5,220 | 5,170 | 5,210 | 26,061 |
| 2012/05/07 | 5,100 | 5,180 | 5,060 | 5,120 | 18,195 |
| 2012/05/02 | 5,580 | 5,600 | 5,570 | 5,600 | 7,486 |
| 2012/05/01 | 5,510 | 5,510 | 5,480 | 5,500 | 1,799 |
| 2012/04/27 | 5,540 | 5,550 | 5,510 | 5,520 | 2,756 |
| 2012/04/26 | 5,530 | 5,560 | 5,520 | 5,560 | 3,481 |
| 2012/04/25 | 5,510 | 5,550 | 5,510 | 5,530 | 5,475 |
| 2012/04/24 | 5,520 | 5,530 | 5,470 | 5,480 | 3,093 |
| 2012/04/23 | 5,560 | 5,570 | 5,520 | 5,550 | 1,874 |
| 2012/04/20 | 5,540 | 5,550 | 5,500 | 5,520 | 6,267 |
| 2012/04/19 | 5,520 | 5,580 | 5,500 | 5,580 | 4,563 |
| 2012/04/18 | 5,590 | 5,630 | 5,480 | 5,600 | 62,977 |
| 2012/04/17 | 5,460 | 5,500 | 5,460 | 5,480 | 9,504 |
| 2012/04/16 | 5,490 | 5,490 | 5,440 | 5,450 | 4,554 |
| 2012/04/13 | 5,570 | 5,590 | 5,530 | 5,550 | 5,143 |
| 2012/04/12 | 5,480 | 5,540 | 5,480 | 5,530 | 3,070 |
| 2012/04/11 | 5,380 | 5,460 | 5,370 | 5,460 | 9,214 |
| 2012/04/10 | 5,500 | 5,570 | 5,500 | 5,530 | 24,491 |
| 2012/04/09 | 5,510 | 5,550 | 5,500 | 5,530 | 10,662 |
| 2012/04/06 | 5,600 | 5,640 | 5,580 | 5,620 | 6,902 |
| 2012/04/05 | 5,530 | 5,630 | 5,530 | 5,630 | 15,035 |
| 2012/04/04 | 5,670 | 5,690 | 5,630 | 5,660 | 6,359 |
| 2012/04/03 | 5,710 | 5,720 | 5,680 | 5,690 | 5,107 |
| 2012/04/02 | 5,680 | 5,690 | 5,650 | 5,680 | 5,254 |
| 2012/03/30 | 5,660 | 5,660 | 5,600 | 5,630 | 31,196 |
| 2012/03/29 | 5,800 | 5,800 | 5,760 | 5,770 | 11,644 |
| 2012/03/28 | 5,890 | 5,890 | 5,830 | 5,880 | 4,055 |
| 2012/03/27 | 5,870 | 5,890 | 5,850 | 5,880 | 5,190 |
| 2012/03/26 | 5,820 | 5,860 | 5,810 | 5,850 | 5,707 |
| 2012/03/23 | 5,800 | 5,820 | 5,770 | 5,800 | 7,360 |
| 2012/03/22 | 5,890 | 5,920 | 5,860 | 5,880 | 5,662 |
| 2012/03/21 | 5,900 | 5,910 | 5,860 | 5,890 | 7,670 |
| 2012/03/19 | 5,930 | 5,980 | 5,930 | 5,940 | 11,050 |
| 2012/03/16 | 5,890 | 5,890 | 5,840 | 5,860 | 8,399 |
| 2012/03/15 | 5,890 | 5,910 | 5,870 | 5,900 | 13,437 |
| 2012/03/14 | 5,880 | 5,910 | 5,880 | 5,900 | 14,139 |
| 2012/03/13 | 5,830 | 5,870 | 5,830 | 5,850 | 9,170 |
| 2012/03/12 | 5,890 | 5,900 | 5,810 | 5,850 | 10,661 |
| 2012/03/09 | 5,790 | 5,840 | 5,770 | 5,830 | 13,371 |
| 2012/03/08 | 5,760 | 5,780 | 5,730 | 5,780 | 7,142 |
| 2012/03/07 | 5,610 | 5,690 | 5,610 | 5,690 | 21,002 |
| 2012/03/06 | 5,840 | 5,850 | 5,770 | 5,820 | 9,525 |
| 2012/03/05 | 5,840 | 5,870 | 5,790 | 5,790 | 16,907 |
| 2012/03/02 | 5,880 | 5,910 | 5,870 | 5,900 | 16,270 |
| 2012/03/01 | 5,780 | 5,810 | 5,740 | 5,750 | 13,642 |
| 2012/02/29 | 5,740 | 5,750 | 5,690 | 5,750 | 16,350 |
| 2012/02/28 | 5,790 | 5,840 | 5,750 | 5,840 | 22,840 |
| 2012/02/27 | 5,960 | 5,980 | 5,900 | 5,900 | 23,463 |
| 2012/02/24 | 5,740 | 5,830 | 5,730 | 5,820 | 23,801 |
| 2012/02/23 | 5,680 | 5,680 | 5,610 | 5,680 | 8,736 |
| 2012/02/22 | 5,640 | 5,690 | 5,620 | 5,680 | 12,842 |
| 2012/02/21 | 5,590 | 5,600 | 5,550 | 5,600 | 7,315 |
| 2012/02/20 | 5,550 | 5,610 | 5,550 | 5,590 | 20,156 |
| 2012/02/17 | 5,390 | 5,430 | 5,380 | 5,430 | 13,412 |
| 2012/02/16 | 5,360 | 5,370 | 5,310 | 5,350 | 8,990 |
| 2012/02/15 | 5,260 | 5,330 | 5,250 | 5,310 | 14,204 |
| 2012/02/14 | 5,230 | 5,250 | 5,200 | 5,240 | 7,219 |
| 2012/02/13 | 5,180 | 5,210 | 5,160 | 5,180 | 8,360 |
| 2012/02/10 | 5,170 | 5,180 | 5,150 | 5,170 | 9,823 |
| 2012/02/09 | 5,100 | 5,120 | 5,090 | 5,120 | 3,610 |
| 2012/02/08 | 5,060 | 5,120 | 5,050 | 5,100 | 30,490 |
| 2012/02/07 | 5,020 | 5,020 | 4,980 | 4,985 | 20,475 |
| 2012/02/06 | 5,110 | 5,110 | 5,010 | 5,010 | 46,016 |
| 2012/02/03 | 4,990 | 5,020 | 4,970 | 5,000 | 46,769 |
| 2012/02/02 | 5,060 | 5,070 | 5,000 | 5,050 | 29,529 |
| 2012/02/01 | 5,080 | 5,110 | 5,060 | 5,090 | 24,711 |
| 2012/01/31 | 5,130 | 5,160 | 5,100 | 5,100 | 28,286 |
| 2012/01/30 | 5,160 | 5,230 | 5,150 | 5,160 | 47,327 |
| 2012/01/27 | 5,210 | 5,210 | 5,140 | 5,190 | 19,467 |
| 2012/01/26 | 5,170 | 5,220 | 5,160 | 5,220 | 21,347 |
| 2012/01/25 | 5,180 | 5,180 | 5,130 | 5,150 | 5,300 |
| 2012/01/24 | 5,100 | 5,170 | 5,100 | 5,170 | 5,322 |
| 2012/01/23 | 5,060 | 5,110 | 5,010 | 5,060 | 7,314 |
| 2012/01/20 | 5,220 | 5,220 | 5,150 | 5,180 | 7,747 |
| 2012/01/19 | 5,230 | 5,240 | 5,190 | 5,220 | 4,640 |
| 2012/01/18 | 5,180 | 5,220 | 5,160 | 5,180 | 2,815 |
| 2012/01/17 | 5,140 | 5,160 | 5,110 | 5,140 | 3,253 |
| 2012/01/16 | 5,120 | 5,150 | 5,080 | 5,100 | 6,455 |
| 2012/01/13 | 5,150 | 5,160 | 5,100 | 5,160 | 11,002 |
| 2012/01/12 | 5,190 | 5,240 | 5,190 | 5,240 | 3,068 |
| 2012/01/11 | 5,250 | 5,260 | 5,220 | 5,240 | 5,277 |
| 2012/01/10 | 5,250 | 5,260 | 5,200 | 5,250 | 7,923 |
| 2012/01/06 | 5,300 | 5,310 | 5,230 | 5,270 | 11,020 |
| 2012/01/05 | 5,290 | 5,340 | 5,280 | 5,300 | 10,538 |
| 2012/01/04 | 5,290 | 5,290 | 5,250 | 5,260 | 5,156 |