ＦＲＯＮＴＥＯ(2158)の株価時系列情報
ＦＲＯＮＴＥＯ(2158)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 | 5,870 | 5,970 | 5,800 | 5,800 | 24,260 |
| 2012/12/27 | 5,830 | 5,890 | 5,800 | 5,830 | 20,160 |
| 2012/12/26 | 5,880 | 5,990 | 5,710 | 5,790 | 28,540 |
| 2012/12/25 | 5,650 | 5,960 | 5,540 | 5,870 | 38,090 |
| 2012/12/21 | 5,850 | 5,890 | 5,540 | 5,710 | 61,500 |
| 2012/12/20 | 6,100 | 6,100 | 5,950 | 5,960 | 13,210 |
| 2012/12/19 | 6,200 | 6,300 | 6,010 | 6,110 | 29,910 |
| 2012/12/18 | 6,060 | 6,100 | 5,770 | 6,010 | 49,000 |
| 2012/12/17 | 6,250 | 6,390 | 6,130 | 6,130 | 24,060 |
| 2012/12/14 | 6,420 | 6,450 | 6,270 | 6,320 | 28,890 |
| 2012/12/13 | 6,530 | 6,550 | 6,450 | 6,450 | 24,840 |
| 2012/12/12 | 6,720 | 6,820 | 6,570 | 6,580 | 16,740 |
| 2012/12/11 | 6,800 | 6,880 | 6,720 | 6,740 | 13,570 |
| 2012/12/10 | 6,500 | 6,920 | 6,500 | 6,880 | 32,720 |
| 2012/12/07 | 6,450 | 6,650 | 6,420 | 6,590 | 19,110 |
| 2012/12/06 | 6,550 | 6,580 | 6,360 | 6,460 | 18,350 |
| 2012/12/05 | 6,630 | 6,680 | 6,560 | 6,580 | 13,130 |
| 2012/12/04 | 6,660 | 6,800 | 6,620 | 6,680 | 18,440 |
| 2012/12/03 | 6,840 | 6,840 | 6,650 | 6,700 | 17,300 |
| 2012/11/30 | 6,800 | 6,850 | 6,760 | 6,770 | 14,620 |
| 2012/11/29 | 6,780 | 6,880 | 6,770 | 6,780 | 9,000 |
| 2012/11/28 | 6,820 | 6,930 | 6,760 | 6,770 | 17,260 |
| 2012/11/27 | 6,710 | 6,890 | 6,710 | 6,820 | 21,390 |
| 2012/11/26 | 6,820 | 6,900 | 6,600 | 6,680 | 29,070 |
| 2012/11/22 | 7,130 | 7,130 | 6,860 | 6,910 | 25,690 |
| 2012/11/21 | 6,800 | 7,220 | 6,780 | 7,020 | 58,580 |
| 2012/11/20 | 6,530 | 6,970 | 6,520 | 6,810 | 66,030 |
| 2012/11/19 | 6,500 | 6,530 | 6,320 | 6,490 | 24,810 |
| 2012/11/16 | 6,420 | 6,700 | 6,420 | 6,470 | 35,310 |
| 2012/11/15 | 6,410 | 6,720 | 6,370 | 6,610 | 51,620 |
| 2012/11/14 | 6,720 | 6,790 | 6,270 | 6,410 | 72,620 |
| 2012/11/13 | 6,630 | 6,980 | 6,620 | 6,730 | 118,020 |
| 2012/11/12 | 7,640 | 7,770 | 7,210 | 7,230 | 53,070 |
| 2012/11/09 | 7,800 | 7,900 | 7,600 | 7,710 | 45,370 |
| 2012/11/08 | 7,840 | 7,930 | 7,700 | 7,850 | 39,990 |
| 2012/11/07 | 7,830 | 8,090 | 7,750 | 7,970 | 62,900 |
| 2012/11/06 | 7,990 | 8,320 | 7,740 | 7,850 | 128,620 |
| 2012/11/05 | 7,890 | 8,200 | 7,560 | 8,050 | 245,770 |
| 2012/11/02 | 7,890 | 7,890 | 7,890 | 7,890 | 43,530 |
| 2012/11/01 | 6,860 | 6,950 | 6,800 | 6,890 | 30,690 |
| 2012/10/31 | 6,580 | 6,870 | 6,550 | 6,810 | 34,630 |
| 2012/10/30 | 6,700 | 6,740 | 6,550 | 6,620 | 15,540 |
| 2012/10/29 | 6,740 | 6,740 | 6,510 | 6,700 | 24,810 |
| 2012/10/26 | 6,840 | 6,850 | 6,720 | 6,750 | 21,720 |
| 2012/10/25 | 6,700 | 6,830 | 6,700 | 6,800 | 23,610 |
| 2012/10/24 | 6,810 | 6,970 | 6,750 | 6,760 | 71,950 |
| 2012/10/23 | 6,650 | 6,870 | 6,530 | 6,850 | 62,650 |
| 2012/10/22 | 6,500 | 6,680 | 6,440 | 6,650 | 43,890 |
| 2012/10/19 | 6,290 | 6,630 | 6,200 | 6,540 | 66,330 |
| 2012/10/18 | 6,130 | 6,300 | 6,110 | 6,260 | 29,210 |
| 2012/10/17 | 6,250 | 6,300 | 6,110 | 6,110 | 21,700 |
| 2012/10/16 | 6,240 | 6,260 | 6,100 | 6,250 | 17,630 |
| 2012/10/15 | 6,250 | 6,380 | 6,080 | 6,210 | 44,180 |
| 2012/10/12 | 6,400 | 6,460 | 6,250 | 6,300 | 41,140 |
| 2012/10/11 | 6,180 | 6,460 | 6,150 | 6,390 | 50,870 |
| 2012/10/10 | 6,370 | 6,430 | 6,200 | 6,290 | 38,310 |
| 2012/10/09 | 6,240 | 6,430 | 6,240 | 6,340 | 53,660 |
| 2012/10/05 | 6,180 | 6,300 | 6,000 | 6,150 | 39,510 |
| 2012/10/04 | 6,030 | 6,180 | 6,000 | 6,130 | 41,810 |
| 2012/10/03 | 5,690 | 5,980 | 5,640 | 5,960 | 55,580 |
| 2012/10/02 | 5,920 | 6,070 | 5,670 | 5,680 | 64,000 |
| 2012/10/01 | 6,360 | 6,380 | 5,950 | 5,990 | 64,550 |
| 2012/09/28 | 6,130 | 6,490 | 6,130 | 6,340 | 71,600 |
| 2012/09/27 | 6,040 | 6,340 | 5,980 | 6,090 | 61,830 |
| 2012/09/26 | 5,640 | 6,300 | 5,640 | 6,120 | 86,380 |
| 2012/09/25 | 5,650 | 5,730 | 5,550 | 5,620 | 21,570 |
| 2012/09/24 | 5,600 | 5,650 | 5,530 | 5,650 | 20,130 |
| 2012/09/21 | 5,510 | 5,640 | 5,480 | 5,600 | 23,920 |
| 2012/09/20 | 5,560 | 5,700 | 5,470 | 5,510 | 16,830 |
| 2012/09/19 | 5,400 | 5,570 | 5,360 | 5,510 | 30,580 |
| 2012/09/18 | 5,720 | 5,720 | 5,440 | 5,520 | 22,670 |
| 2012/09/14 | 5,720 | 5,780 | 5,680 | 5,700 | 18,600 |
| 2012/09/13 | 5,780 | 5,820 | 5,670 | 5,680 | 19,620 |
| 2012/09/12 | 5,670 | 5,900 | 5,560 | 5,800 | 58,020 |
| 2012/09/11 | 5,650 | 5,790 | 5,410 | 5,650 | 50,110 |
| 2012/09/10 | 5,550 | 5,900 | 5,460 | 5,640 | 88,340 |
| 2012/09/07 | 5,140 | 5,210 | 5,080 | 5,200 | 18,660 |
| 2012/09/06 | 5,070 | 5,130 | 5,060 | 5,070 | 20,950 |
| 2012/09/05 | 5,380 | 5,380 | 5,110 | 5,180 | 22,440 |
| 2012/09/04 | 5,390 | 5,420 | 5,280 | 5,280 | 16,840 |
| 2012/09/03 | 5,490 | 5,570 | 5,350 | 5,380 | 23,210 |
| 2012/08/31 | 5,120 | 5,430 | 5,120 | 5,310 | 22,770 |
| 2012/08/30 | 5,370 | 5,400 | 5,220 | 5,220 | 19,970 |
| 2012/08/29 | 5,490 | 5,550 | 5,300 | 5,450 | 31,840 |
| 2012/08/28 | 5,480 | 5,610 | 5,400 | 5,540 | 41,580 |
| 2012/08/27 | 5,660 | 5,850 | 5,600 | 5,670 | 64,670 |
| 2012/08/24 | 5,070 | 5,640 | 5,030 | 5,470 | 82,770 |
| 2012/08/23 | 5,120 | 5,150 | 5,000 | 5,070 | 43,680 |
| 2012/08/22 | 5,210 | 5,230 | 5,100 | 5,140 | 27,740 |
| 2012/08/21 | 5,200 | 5,270 | 5,120 | 5,180 | 29,390 |
| 2012/08/20 | 5,190 | 5,250 | 5,090 | 5,140 | 30,390 |
| 2012/08/17 | 5,150 | 5,250 | 5,080 | 5,120 | 44,710 |
| 2012/08/16 | 5,260 | 5,330 | 5,020 | 5,130 | 48,420 |
| 2012/08/15 | 5,280 | 5,470 | 5,230 | 5,240 | 22,890 |
| 2012/08/14 | 5,670 | 5,700 | 5,390 | 5,400 | 37,810 |
| 2012/08/13 | 5,430 | 5,740 | 5,380 | 5,670 | 36,580 |
| 2012/08/10 | 5,480 | 5,700 | 5,160 | 5,530 | 101,620 |
| 2012/08/09 | 6,030 | 6,170 | 5,810 | 6,080 | 32,610 |
| 2012/08/08 | 6,080 | 6,290 | 6,080 | 6,130 | 14,640 |
| 2012/08/07 | 6,300 | 6,310 | 6,000 | 6,120 | 23,430 |
| 2012/08/06 | 6,410 | 6,450 | 6,270 | 6,300 | 12,800 |
| 2012/08/03 | 6,500 | 6,500 | 6,310 | 6,390 | 17,650 |
| 2012/08/02 | 6,410 | 6,620 | 6,380 | 6,560 | 18,350 |
| 2012/08/01 | 6,500 | 6,780 | 6,390 | 6,460 | 53,120 |
| 2012/07/31 | 6,180 | 6,360 | 5,990 | 6,350 | 35,290 |
| 2012/07/30 | 6,000 | 6,050 | 5,800 | 5,980 | 24,300 |
| 2012/07/27 | 5,870 | 6,140 | 5,860 | 5,910 | 30,860 |
| 2012/07/26 | 5,990 | 6,090 | 5,820 | 6,040 | 26,320 |
| 2012/07/25 | 5,400 | 6,190 | 5,290 | 5,620 | 55,040 |
| 2012/07/24 | 5,620 | 5,710 | 5,010 | 5,500 | 64,600 |
| 2012/07/23 | 5,980 | 6,030 | 5,690 | 5,790 | 40,300 |
| 2012/07/20 | 6,330 | 6,360 | 6,100 | 6,100 | 26,050 |
| 2012/07/19 | 6,390 | 6,440 | 6,330 | 6,350 | 11,340 |
| 2012/07/18 | 6,400 | 6,470 | 6,360 | 6,360 | 16,180 |
| 2012/07/17 | 6,470 | 6,540 | 6,360 | 6,500 | 17,070 |
| 2012/07/13 | 6,300 | 6,530 | 6,300 | 6,510 | 16,010 |
| 2012/07/12 | 6,570 | 6,610 | 6,380 | 6,400 | 19,130 |
| 2012/07/11 | 6,600 | 6,690 | 6,570 | 6,570 | 21,420 |
| 2012/07/10 | 6,560 | 6,620 | 6,500 | 6,520 | 17,710 |
| 2012/07/09 | 6,750 | 6,810 | 6,630 | 6,630 | 18,320 |
| 2012/07/06 | 6,870 | 6,870 | 6,720 | 6,840 | 29,640 |
| 2012/07/05 | 6,780 | 6,870 | 6,700 | 6,870 | 46,210 |
| 2012/07/04 | 6,610 | 6,740 | 6,560 | 6,690 | 27,590 |
| 2012/07/03 | 6,650 | 6,680 | 6,520 | 6,580 | 32,690 |
| 2012/07/02 | 6,780 | 6,900 | 6,520 | 6,680 | 63,950 |
| 2012/06/29 | 6,260 | 6,520 | 6,210 | 6,520 | 35,940 |
| 2012/06/28 | 6,330 | 6,460 | 6,230 | 6,340 | 26,640 |
| 2012/06/27 | 6,490 | 6,590 | 6,340 | 6,360 | 22,410 |
| 2012/06/26 | 6,490 | 6,580 | 6,420 | 6,550 | 11,990 |
| 2012/06/25 | 6,730 | 6,740 | 6,520 | 6,550 | 21,730 |
| 2012/06/22 | 6,520 | 6,640 | 6,400 | 6,630 | 17,680 |
| 2012/06/21 | 6,700 | 6,700 | 6,540 | 6,600 | 27,880 |
| 2012/06/20 | 6,380 | 6,650 | 6,310 | 6,600 | 26,970 |
| 2012/06/19 | 6,320 | 6,430 | 6,260 | 6,300 | 15,160 |
| 2012/06/18 | 6,440 | 6,480 | 6,280 | 6,380 | 20,100 |
| 2012/06/15 | 6,500 | 6,510 | 6,210 | 6,280 | 20,020 |
| 2012/06/14 | 6,490 | 6,570 | 6,370 | 6,440 | 17,520 |
| 2012/06/13 | 6,610 | 6,650 | 6,500 | 6,570 | 13,400 |
| 2012/06/12 | 6,560 | 6,690 | 6,530 | 6,570 | 16,030 |
| 2012/06/11 | 6,600 | 6,850 | 6,540 | 6,720 | 23,580 |
| 2012/06/08 | 6,570 | 6,620 | 6,450 | 6,500 | 19,190 |
| 2012/06/07 | 6,600 | 6,640 | 6,350 | 6,530 | 26,610 |
| 2012/06/06 | 6,500 | 6,590 | 6,250 | 6,420 | 44,900 |
| 2012/06/05 | 5,880 | 6,620 | 5,880 | 6,560 | 57,530 |
| 2012/06/04 | 6,420 | 6,420 | 5,810 | 5,810 | 54,040 |
| 2012/06/01 | 6,500 | 6,740 | 6,450 | 6,580 | 39,890 |
| 2012/05/31 | 6,600 | 6,640 | 6,400 | 6,540 | 42,850 |
| 2012/05/30 | 6,700 | 6,790 | 6,620 | 6,730 | 56,730 |
| 2012/05/29 | 6,580 | 6,730 | 6,380 | 6,630 | 76,600 |
| 2012/05/28 | 7,100 | 7,110 | 6,970 | 6,980 | 23,120 |
| 2012/05/25 | 7,350 | 7,480 | 7,060 | 7,140 | 25,460 |
| 2012/05/24 | 6,900 | 7,240 | 6,890 | 7,220 | 32,190 |
| 2012/05/23 | 7,050 | 7,050 | 6,880 | 6,930 | 25,120 |
| 2012/05/22 | 7,000 | 7,170 | 6,900 | 6,980 | 36,750 |
| 2012/05/21 | 7,100 | 7,200 | 6,860 | 6,900 | 37,830 |
| 2012/05/18 | 7,210 | 7,450 | 7,150 | 7,200 | 31,330 |
| 2012/05/17 | 7,230 | 7,660 | 7,080 | 7,550 | 38,140 |
| 2012/05/16 | 7,420 | 7,500 | 6,990 | 7,050 | 66,400 |
| 2012/05/15 | 7,800 | 7,810 | 6,680 | 7,570 | 62,700 |
| 2012/05/14 | 8,290 | 8,490 | 7,970 | 8,030 | 27,970 |
| 2012/05/11 | 8,800 | 8,920 | 8,500 | 8,510 | 21,450 |
| 2012/05/10 | 8,810 | 9,070 | 8,500 | 8,870 | 27,980 |
| 2012/05/09 | 9,040 | 9,150 | 8,860 | 8,900 | 19,040 |
| 2012/05/08 | 9,010 | 9,170 | 9,010 | 9,140 | 14,640 |
| 2012/05/07 | 9,180 | 9,180 | 8,900 | 8,920 | 26,560 |
| 2012/05/02 | 8,840 | 9,290 | 8,830 | 9,250 | 25,870 |
| 2012/05/01 | 8,920 | 8,990 | 8,800 | 8,880 | 12,000 |
| 2012/04/27 | 9,090 | 9,100 | 8,890 | 8,990 | 15,480 |
| 2012/04/26 | 9,280 | 9,280 | 8,950 | 9,100 | 27,160 |
| 2012/04/25 | 8,850 | 9,300 | 8,800 | 9,290 | 28,670 |
| 2012/04/24 | 9,110 | 9,190 | 8,760 | 8,850 | 29,530 |
| 2012/04/23 | 9,290 | 9,350 | 9,170 | 9,240 | 23,720 |
| 2012/04/20 | 9,240 | 9,340 | 9,130 | 9,330 | 48,340 |
| 2012/04/19 | 8,870 | 9,240 | 8,840 | 9,100 | 47,670 |
| 2012/04/18 | 8,620 | 8,750 | 8,560 | 8,720 | 27,510 |
| 2012/04/17 | 8,590 | 8,660 | 8,460 | 8,630 | 29,340 |
| 2012/04/16 | 8,450 | 8,580 | 8,320 | 8,440 | 23,720 |
| 2012/04/13 | 8,260 | 8,350 | 8,210 | 8,300 | 8,800 |
| 2012/04/12 | 8,310 | 8,390 | 8,220 | 8,220 | 9,330 |
| 2012/04/11 | 8,210 | 8,340 | 8,190 | 8,300 | 15,410 |
| 2012/04/10 | 8,400 | 8,730 | 8,180 | 8,360 | 25,640 |
| 2012/04/09 | 8,150 | 8,570 | 8,140 | 8,400 | 19,190 |
| 2012/04/06 | 8,490 | 8,570 | 8,270 | 8,350 | 15,790 |
| 2012/04/05 | 8,150 | 8,700 | 8,050 | 8,620 | 35,310 |
| 2012/04/04 | 8,430 | 8,530 | 8,190 | 8,200 | 27,930 |
| 2012/04/03 | 8,680 | 8,820 | 8,450 | 8,530 | 24,700 |
| 2012/04/02 | 8,950 | 8,990 | 8,700 | 8,800 | 17,750 |
| 2012/03/30 | 9,150 | 9,250 | 8,510 | 9,100 | 30,220 |
| 2012/03/29 | 9,000 | 9,190 | 8,380 | 9,000 | 29,640 |
| 2012/03/28 | 9,450 | 9,470 | 8,560 | 8,890 | 49,820 |
| 2012/03/28 | 1 -> 2.00 分割 | ||||
| 2012/03/27 | 18,650 | 18,700 | 18,420 | 18,690 | 17,400 |
| 2012/03/26 | 18,600 | 18,700 | 18,520 | 18,690 | 18,950 |
| 2012/03/23 | 18,350 | 18,700 | 18,350 | 18,670 | 16,730 |
| 2012/03/22 | 18,450 | 18,670 | 18,390 | 18,610 | 17,410 |
| 2012/03/21 | 18,500 | 18,590 | 18,410 | 18,550 | 29,260 |
| 2012/03/19 | 19,650 | 19,750 | 18,970 | 18,970 | 33,550 |
| 2012/03/16 | 19,700 | 19,880 | 18,830 | 19,650 | 95,700 |
| 2012/03/15 | 16,650 | 17,000 | 16,650 | 16,700 | 8,590 |
| 2012/03/14 | 17,100 | 17,170 | 16,650 | 16,950 | 12,690 |
| 2012/03/13 | 17,140 | 17,380 | 16,660 | 16,800 | 14,300 |
| 2012/03/12 | 16,910 | 17,600 | 16,720 | 17,500 | 22,420 |
| 2012/03/09 | 16,900 | 16,900 | 16,210 | 16,510 | 16,250 |
| 2012/03/08 | 17,360 | 17,390 | 16,400 | 16,690 | 27,300 |
| 2012/03/07 | 17,250 | 17,700 | 16,970 | 17,350 | 11,150 |
| 2012/03/06 | 17,300 | 17,790 | 17,260 | 17,650 | 14,630 |
| 2012/03/05 | 18,000 | 18,110 | 17,250 | 17,260 | 30,990 |
| 2012/03/02 | 18,610 | 19,070 | 18,160 | 18,300 | 24,150 |
| 2012/03/01 | 18,800 | 19,440 | 18,320 | 18,800 | 48,120 |
| 2012/02/29 | 18,040 | 18,600 | 17,800 | 18,570 | 27,430 |
| 2012/02/28 | 17,270 | 18,200 | 17,050 | 18,060 | 25,280 |
| 2012/02/27 | 17,030 | 17,380 | 17,030 | 17,330 | 12,890 |
| 2012/02/24 | 17,300 | 17,460 | 17,030 | 17,320 | 14,030 |
| 2012/02/23 | 17,650 | 17,650 | 17,310 | 17,470 | 11,700 |
| 2012/02/22 | 17,500 | 17,890 | 17,100 | 17,440 | 15,990 |
| 2012/02/21 | 17,500 | 17,650 | 16,780 | 17,500 | 28,500 |
| 2012/02/20 | 18,600 | 18,610 | 17,790 | 17,810 | 29,010 |
| 2012/02/17 | 18,000 | 18,340 | 17,660 | 18,290 | 32,690 |
| 2012/02/16 | 18,240 | 18,770 | 17,500 | 17,680 | 51,650 |
| 2012/02/15 | 16,990 | 18,250 | 16,890 | 17,890 | 54,930 |
| 2012/02/14 | 16,790 | 17,500 | 16,520 | 16,800 | 49,100 |
| 2012/02/13 | 18,600 | 19,000 | 16,920 | 17,090 | 112,910 |
| 2012/02/10 | 15,710 | 16,480 | 14,880 | 15,990 | 48,810 |
| 2012/02/09 | 15,300 | 15,690 | 15,220 | 15,690 | 20,830 |
| 2012/02/08 | 15,200 | 15,680 | 14,980 | 15,270 | 23,570 |
| 2012/02/07 | 14,970 | 15,140 | 14,550 | 15,100 | 15,410 |
| 2012/02/06 | 15,490 | 15,550 | 14,790 | 14,930 | 20,870 |
| 2012/02/03 | 14,460 | 15,190 | 14,460 | 14,950 | 27,050 |
| 2012/02/02 | 13,000 | 15,390 | 13,000 | 14,600 | 59,530 |
| 2012/02/01 | 12,540 | 13,030 | 12,540 | 12,800 | 13,150 |
| 2012/01/31 | 12,800 | 12,810 | 12,380 | 12,550 | 10,490 |
| 2012/01/30 | 13,500 | 13,900 | 12,400 | 13,000 | 24,310 |
| 2012/01/27 | 12,570 | 12,600 | 12,140 | 12,140 | 7,690 |
| 2012/01/26 | 12,600 | 12,700 | 12,520 | 12,570 | 5,000 |
| 2012/01/25 | 12,640 | 12,740 | 12,540 | 12,660 | 3,850 |
| 2012/01/24 | 12,570 | 12,750 | 12,410 | 12,750 | 6,940 |
| 2012/01/23 | 13,260 | 13,260 | 12,720 | 12,750 | 6,800 |
| 2012/01/20 | 12,830 | 13,160 | 12,510 | 12,800 | 7,980 |
| 2012/01/19 | 12,600 | 13,410 | 12,600 | 12,750 | 21,560 |
| 2012/01/18 | 11,750 | 12,780 | 11,750 | 12,550 | 17,030 |
| 2012/01/17 | 12,200 | 12,240 | 11,770 | 11,920 | 14,230 |
| 2012/01/16 | 12,820 | 12,890 | 12,190 | 12,320 | 11,490 |
| 2012/01/13 | 12,650 | 12,920 | 12,110 | 12,690 | 11,210 |
| 2012/01/12 | 13,460 | 13,460 | 12,600 | 12,700 | 11,590 |
| 2012/01/11 | 13,670 | 13,840 | 13,250 | 13,280 | 6,840 |
| 2012/01/10 | 14,200 | 14,290 | 13,610 | 13,640 | 6,770 |
| 2012/01/06 | 14,150 | 14,150 | 13,880 | 14,100 | 5,930 |
| 2012/01/05 | 13,920 | 14,170 | 13,900 | 14,040 | 6,030 |
| 2012/01/04 | 13,970 | 14,360 | 13,970 | 14,050 | 15,030 |