博報堂ＤＹホールディングス(2433)の株価時系列情報
博報堂ＤＹホールディングス(2433)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 | 5,580 | 5,580 | 5,500 | 5,570 | 56,610 |
| 2012/12/27 | 5,620 | 5,640 | 5,500 | 5,570 | 89,720 |
| 2012/12/26 | 5,490 | 5,600 | 5,480 | 5,600 | 65,510 |
| 2012/12/25 | 5,570 | 5,570 | 5,480 | 5,510 | 62,720 |
| 2012/12/21 | 5,610 | 5,640 | 5,510 | 5,520 | 92,820 |
| 2012/12/20 | 5,500 | 5,590 | 5,470 | 5,570 | 86,920 |
| 2012/12/19 | 5,460 | 5,500 | 5,370 | 5,490 | 78,970 |
| 2012/12/18 | 5,370 | 5,460 | 5,350 | 5,410 | 59,880 |
| 2012/12/17 | 5,430 | 5,450 | 5,290 | 5,340 | 131,920 |
| 2012/12/14 | 5,360 | 5,420 | 5,330 | 5,370 | 107,070 |
| 2012/12/13 | 5,450 | 5,460 | 5,290 | 5,330 | 93,910 |
| 2012/12/12 | 5,460 | 5,500 | 5,380 | 5,390 | 85,840 |
| 2012/12/11 | 5,420 | 5,450 | 5,380 | 5,410 | 62,750 |
| 2012/12/10 | 5,490 | 5,490 | 5,380 | 5,410 | 60,360 |
| 2012/12/07 | 5,490 | 5,500 | 5,440 | 5,450 | 66,390 |
| 2012/12/06 | 5,390 | 5,460 | 5,380 | 5,430 | 90,310 |
| 2012/12/05 | 5,300 | 5,390 | 5,300 | 5,370 | 92,570 |
| 2012/12/04 | 5,280 | 5,380 | 5,240 | 5,310 | 102,020 |
| 2012/12/03 | 5,190 | 5,290 | 5,150 | 5,270 | 97,460 |
| 2012/11/30 | 5,260 | 5,280 | 5,220 | 5,270 | 90,310 |
| 2012/11/29 | 5,200 | 5,280 | 5,170 | 5,250 | 90,070 |
| 2012/11/28 | 5,180 | 5,260 | 5,150 | 5,200 | 104,440 |
| 2012/11/27 | 5,090 | 5,190 | 5,070 | 5,140 | 120,520 |
| 2012/11/26 | 5,150 | 5,170 | 5,040 | 5,070 | 137,710 |
| 2012/11/22 | 5,000 | 5,080 | 4,985 | 5,080 | 84,220 |
| 2012/11/21 | 4,975 | 4,975 | 4,890 | 4,930 | 97,700 |
| 2012/11/20 | 4,910 | 4,960 | 4,895 | 4,920 | 75,120 |
| 2012/11/19 | 4,890 | 4,925 | 4,840 | 4,915 | 69,970 |
| 2012/11/16 | 4,840 | 4,880 | 4,800 | 4,820 | 81,540 |
| 2012/11/15 | 4,775 | 4,850 | 4,765 | 4,840 | 117,100 |
| 2012/11/14 | 4,690 | 4,750 | 4,665 | 4,735 | 51,280 |
| 2012/11/13 | 4,760 | 4,765 | 4,655 | 4,700 | 108,270 |
| 2012/11/12 | 4,620 | 4,845 | 4,620 | 4,755 | 214,270 |
| 2012/11/09 | 4,500 | 4,530 | 4,470 | 4,490 | 51,150 |
| 2012/11/08 | 4,535 | 4,600 | 4,510 | 4,555 | 68,980 |
| 2012/11/07 | 4,725 | 4,725 | 4,580 | 4,585 | 109,600 |
| 2012/11/06 | 4,725 | 4,740 | 4,680 | 4,690 | 49,570 |
| 2012/11/05 | 4,740 | 4,785 | 4,705 | 4,755 | 62,720 |
| 2012/11/02 | 4,785 | 4,855 | 4,730 | 4,765 | 117,320 |
| 2012/11/01 | 4,805 | 4,840 | 4,760 | 4,780 | 77,590 |
| 2012/10/31 | 4,850 | 4,880 | 4,750 | 4,780 | 162,380 |
| 2012/10/30 | 4,970 | 4,975 | 4,815 | 4,845 | 249,730 |
| 2012/10/29 | 4,920 | 4,970 | 4,845 | 4,935 | 144,580 |
| 2012/10/26 | 4,905 | 4,930 | 4,845 | 4,865 | 118,720 |
| 2012/10/25 | 4,800 | 4,900 | 4,795 | 4,890 | 86,240 |
| 2012/10/24 | 4,795 | 4,860 | 4,780 | 4,790 | 77,420 |
| 2012/10/23 | 4,820 | 4,885 | 4,780 | 4,865 | 114,900 |
| 2012/10/22 | 4,745 | 4,810 | 4,720 | 4,800 | 72,070 |
| 2012/10/19 | 4,820 | 4,820 | 4,720 | 4,785 | 109,350 |
| 2012/10/18 | 4,780 | 4,880 | 4,780 | 4,870 | 106,820 |
| 2012/10/17 | 4,755 | 4,775 | 4,720 | 4,765 | 98,970 |
| 2012/10/16 | 4,655 | 4,705 | 4,615 | 4,690 | 89,600 |
| 2012/10/15 | 4,735 | 4,745 | 4,625 | 4,650 | 106,630 |
| 2012/10/12 | 4,700 | 4,785 | 4,700 | 4,745 | 125,450 |
| 2012/10/11 | 4,865 | 4,870 | 4,665 | 4,685 | 260,550 |
| 2012/10/10 | 4,935 | 4,980 | 4,895 | 4,915 | 102,340 |
| 2012/10/09 | 5,090 | 5,110 | 4,970 | 4,985 | 114,970 |
| 2012/10/05 | 5,040 | 5,090 | 5,010 | 5,070 | 77,160 |
| 2012/10/04 | 5,160 | 5,160 | 4,990 | 5,030 | 141,250 |
| 2012/10/03 | 5,210 | 5,240 | 5,110 | 5,150 | 123,030 |
| 2012/10/02 | 5,180 | 5,220 | 5,150 | 5,210 | 84,290 |
| 2012/10/01 | 5,270 | 5,270 | 5,140 | 5,170 | 53,480 |
| 2012/09/28 | 5,290 | 5,290 | 5,200 | 5,260 | 88,400 |
| 2012/09/27 | 5,200 | 5,300 | 5,190 | 5,280 | 59,270 |
| 2012/09/26 | 5,210 | 5,320 | 5,180 | 5,240 | 108,540 |
| 2012/09/25 | 5,300 | 5,350 | 5,250 | 5,350 | 71,210 |
| 2012/09/24 | 5,250 | 5,280 | 5,210 | 5,280 | 54,560 |
| 2012/09/21 | 5,180 | 5,250 | 5,130 | 5,230 | 52,620 |
| 2012/09/20 | 5,160 | 5,230 | 5,140 | 5,160 | 52,760 |
| 2012/09/19 | 5,120 | 5,200 | 5,120 | 5,170 | 61,450 |
| 2012/09/18 | 5,150 | 5,220 | 5,050 | 5,080 | 128,890 |
| 2012/09/14 | 5,150 | 5,150 | 5,070 | 5,100 | 92,150 |
| 2012/09/13 | 5,100 | 5,120 | 5,070 | 5,090 | 48,750 |
| 2012/09/12 | 5,060 | 5,120 | 5,060 | 5,100 | 70,330 |
| 2012/09/11 | 5,040 | 5,090 | 4,995 | 5,050 | 61,160 |
| 2012/09/10 | 5,100 | 5,140 | 5,060 | 5,080 | 89,380 |
| 2012/09/07 | 5,170 | 5,180 | 5,100 | 5,130 | 110,230 |
| 2012/09/06 | 5,110 | 5,130 | 5,030 | 5,070 | 72,880 |
| 2012/09/05 | 5,000 | 5,060 | 5,000 | 5,040 | 45,040 |
| 2012/09/04 | 5,060 | 5,070 | 4,980 | 5,020 | 68,710 |
| 2012/09/03 | 5,110 | 5,170 | 5,090 | 5,100 | 45,690 |
| 2012/08/31 | 5,120 | 5,170 | 5,110 | 5,130 | 69,370 |
| 2012/08/30 | 5,160 | 5,200 | 5,140 | 5,180 | 72,330 |
| 2012/08/29 | 5,180 | 5,220 | 5,140 | 5,180 | 61,070 |
| 2012/08/28 | 5,240 | 5,250 | 5,160 | 5,200 | 80,200 |
| 2012/08/27 | 5,240 | 5,290 | 5,210 | 5,230 | 34,610 |
| 2012/08/24 | 5,250 | 5,250 | 5,160 | 5,200 | 49,820 |
| 2012/08/23 | 5,190 | 5,260 | 5,160 | 5,250 | 69,430 |
| 2012/08/22 | 5,290 | 5,290 | 5,180 | 5,230 | 44,090 |
| 2012/08/21 | 5,240 | 5,270 | 5,190 | 5,260 | 24,610 |
| 2012/08/20 | 5,170 | 5,250 | 5,170 | 5,240 | 35,820 |
| 2012/08/17 | 5,250 | 5,250 | 5,150 | 5,180 | 67,140 |
| 2012/08/16 | 5,210 | 5,260 | 5,170 | 5,250 | 52,930 |
| 2012/08/15 | 5,210 | 5,220 | 5,150 | 5,190 | 42,530 |
| 2012/08/14 | 5,230 | 5,240 | 5,130 | 5,210 | 94,610 |
| 2012/08/13 | 5,120 | 5,180 | 5,110 | 5,170 | 35,860 |
| 2012/08/10 | 5,220 | 5,270 | 5,120 | 5,140 | 68,320 |
| 2012/08/09 | 5,120 | 5,220 | 4,900 | 5,200 | 177,260 |
| 2012/08/08 | 5,100 | 5,140 | 5,030 | 5,080 | 92,710 |
| 2012/08/07 | 5,120 | 5,120 | 5,010 | 5,050 | 72,080 |
| 2012/08/06 | 5,120 | 5,190 | 5,080 | 5,120 | 36,650 |
| 2012/08/03 | 5,070 | 5,130 | 5,040 | 5,070 | 43,050 |
| 2012/08/02 | 5,110 | 5,190 | 5,090 | 5,140 | 78,190 |
| 2012/08/01 | 5,140 | 5,170 | 5,090 | 5,150 | 40,120 |
| 2012/07/31 | 5,160 | 5,200 | 5,110 | 5,180 | 64,520 |
| 2012/07/30 | 5,200 | 5,220 | 5,150 | 5,190 | 39,130 |
| 2012/07/27 | 5,230 | 5,230 | 5,130 | 5,200 | 42,740 |
| 2012/07/26 | 5,170 | 5,180 | 5,080 | 5,170 | 77,330 |
| 2012/07/25 | 5,020 | 5,140 | 5,020 | 5,120 | 71,290 |
| 2012/07/24 | 5,120 | 5,140 | 5,030 | 5,070 | 47,660 |
| 2012/07/23 | 5,100 | 5,200 | 5,090 | 5,090 | 50,060 |
| 2012/07/20 | 5,220 | 5,240 | 5,160 | 5,160 | 48,950 |
| 2012/07/19 | 5,220 | 5,290 | 5,190 | 5,220 | 67,300 |
| 2012/07/18 | 5,250 | 5,310 | 5,170 | 5,190 | 72,230 |
| 2012/07/17 | 5,300 | 5,300 | 5,210 | 5,220 | 67,740 |
| 2012/07/13 | 5,270 | 5,300 | 5,250 | 5,270 | 55,330 |
| 2012/07/12 | 5,310 | 5,310 | 5,230 | 5,270 | 76,870 |
| 2012/07/11 | 5,330 | 5,360 | 5,290 | 5,320 | 47,700 |
| 2012/07/10 | 5,400 | 5,440 | 5,340 | 5,360 | 58,170 |
| 2012/07/09 | 5,270 | 5,370 | 5,230 | 5,340 | 80,100 |
| 2012/07/06 | 5,400 | 5,440 | 5,340 | 5,360 | 63,450 |
| 2012/07/05 | 5,440 | 5,460 | 5,370 | 5,420 | 69,420 |
| 2012/07/04 | 5,470 | 5,530 | 5,430 | 5,450 | 57,100 |
| 2012/07/03 | 5,280 | 5,470 | 5,270 | 5,460 | 81,270 |
| 2012/07/02 | 5,300 | 5,330 | 5,190 | 5,260 | 56,780 |
| 2012/06/29 | 5,200 | 5,290 | 5,150 | 5,260 | 69,740 |
| 2012/06/28 | 5,130 | 5,220 | 5,120 | 5,210 | 70,960 |
| 2012/06/27 | 5,030 | 5,110 | 4,965 | 5,090 | 65,060 |
| 2012/06/26 | 5,010 | 5,110 | 4,990 | 5,010 | 84,300 |
| 2012/06/25 | 5,050 | 5,110 | 5,020 | 5,040 | 68,820 |
| 2012/06/22 | 5,180 | 5,190 | 5,060 | 5,070 | 75,410 |
| 2012/06/21 | 5,070 | 5,240 | 5,070 | 5,210 | 120,280 |
| 2012/06/20 | 4,910 | 5,040 | 4,910 | 5,020 | 46,850 |
| 2012/06/19 | 4,945 | 4,945 | 4,875 | 4,890 | 33,680 |
| 2012/06/18 | 4,940 | 4,985 | 4,900 | 4,945 | 36,170 |
| 2012/06/15 | 4,950 | 4,965 | 4,890 | 4,890 | 77,290 |
| 2012/06/14 | 4,915 | 5,000 | 4,905 | 4,940 | 127,410 |
| 2012/06/13 | 4,815 | 4,930 | 4,800 | 4,910 | 63,770 |
| 2012/06/12 | 4,785 | 4,825 | 4,730 | 4,825 | 68,060 |
| 2012/06/11 | 4,860 | 4,885 | 4,815 | 4,815 | 64,770 |
| 2012/06/08 | 4,880 | 4,880 | 4,780 | 4,810 | 143,830 |
| 2012/06/07 | 4,885 | 4,900 | 4,830 | 4,865 | 158,210 |
| 2012/06/06 | 4,890 | 4,895 | 4,825 | 4,880 | 102,900 |
| 2012/06/05 | 4,840 | 4,895 | 4,805 | 4,885 | 74,750 |
| 2012/06/04 | 4,785 | 4,850 | 4,770 | 4,840 | 72,020 |
| 2012/06/01 | 4,850 | 4,920 | 4,850 | 4,865 | 87,690 |
| 2012/05/31 | 4,760 | 4,915 | 4,760 | 4,915 | 167,680 |
| 2012/05/30 | 4,740 | 4,820 | 4,735 | 4,815 | 126,200 |
| 2012/05/29 | 4,700 | 4,745 | 4,675 | 4,700 | 68,750 |
| 2012/05/28 | 4,750 | 4,765 | 4,685 | 4,710 | 52,760 |
| 2012/05/25 | 4,735 | 4,765 | 4,705 | 4,735 | 119,210 |
| 2012/05/24 | 4,645 | 4,720 | 4,645 | 4,675 | 139,110 |
| 2012/05/23 | 4,700 | 4,720 | 4,640 | 4,645 | 126,890 |
| 2012/05/22 | 4,745 | 4,765 | 4,700 | 4,730 | 102,950 |
| 2012/05/21 | 4,710 | 4,780 | 4,690 | 4,730 | 80,140 |
| 2012/05/18 | 4,720 | 4,810 | 4,700 | 4,740 | 124,510 |
| 2012/05/17 | 4,810 | 4,830 | 4,745 | 4,790 | 67,300 |
| 2012/05/16 | 4,850 | 4,860 | 4,785 | 4,810 | 85,100 |
| 2012/05/15 | 4,875 | 4,940 | 4,835 | 4,880 | 86,020 |
| 2012/05/14 | 4,820 | 5,090 | 4,820 | 4,875 | 104,530 |
| 2012/05/11 | 4,835 | 4,855 | 4,775 | 4,800 | 74,560 |
| 2012/05/10 | 4,835 | 4,905 | 4,820 | 4,855 | 68,770 |
| 2012/05/09 | 4,875 | 4,890 | 4,845 | 4,885 | 72,620 |
| 2012/05/08 | 4,920 | 4,960 | 4,875 | 4,930 | 57,510 |
| 2012/05/07 | 4,870 | 4,955 | 4,830 | 4,905 | 62,950 |
| 2012/05/02 | 4,995 | 5,030 | 4,940 | 4,985 | 64,530 |
| 2012/05/01 | 5,030 | 5,040 | 4,965 | 4,990 | 82,540 |
| 2012/04/27 | 5,090 | 5,090 | 5,000 | 5,010 | 67,980 |
| 2012/04/26 | 5,130 | 5,180 | 5,080 | 5,090 | 72,830 |
| 2012/04/25 | 5,070 | 5,100 | 5,020 | 5,090 | 101,170 |
| 2012/04/24 | 4,960 | 5,020 | 4,955 | 5,010 | 63,310 |
| 2012/04/23 | 5,030 | 5,050 | 4,995 | 5,000 | 63,570 |
| 2012/04/20 | 5,030 | 5,060 | 5,010 | 5,030 | 63,750 |
| 2012/04/19 | 5,010 | 5,050 | 5,010 | 5,020 | 32,130 |
| 2012/04/18 | 5,060 | 5,100 | 5,020 | 5,080 | 77,710 |
| 2012/04/17 | 4,995 | 5,030 | 4,945 | 5,010 | 54,550 |
| 2012/04/16 | 4,940 | 5,040 | 4,930 | 5,000 | 53,720 |
| 2012/04/13 | 5,010 | 5,060 | 5,000 | 5,040 | 54,910 |
| 2012/04/12 | 4,960 | 5,010 | 4,915 | 4,965 | 91,900 |
| 2012/04/11 | 4,920 | 4,985 | 4,900 | 4,975 | 86,940 |
| 2012/04/10 | 5,020 | 5,030 | 4,940 | 4,960 | 54,470 |
| 2012/04/09 | 4,985 | 5,020 | 4,930 | 4,985 | 52,490 |
| 2012/04/06 | 4,995 | 5,050 | 4,950 | 5,030 | 81,350 |
| 2012/04/05 | 5,050 | 5,050 | 4,950 | 5,020 | 68,810 |
| 2012/04/04 | 5,110 | 5,120 | 5,010 | 5,060 | 97,750 |
| 2012/04/03 | 5,110 | 5,170 | 5,050 | 5,110 | 126,260 |
| 2012/04/02 | 5,210 | 5,370 | 5,150 | 5,190 | 232,950 |
| 2012/03/30 | 5,210 | 5,220 | 5,170 | 5,200 | 65,710 |
| 2012/03/29 | 5,200 | 5,220 | 5,180 | 5,210 | 97,480 |
| 2012/03/28 | 5,200 | 5,220 | 5,100 | 5,210 | 72,880 |
| 2012/03/27 | 5,220 | 5,260 | 5,170 | 5,230 | 82,780 |
| 2012/03/26 | 5,320 | 5,330 | 5,150 | 5,150 | 98,210 |
| 2012/03/23 | 5,140 | 5,240 | 5,120 | 5,240 | 67,880 |
| 2012/03/22 | 5,140 | 5,190 | 5,100 | 5,180 | 69,240 |
| 2012/03/21 | 5,160 | 5,170 | 5,120 | 5,140 | 57,920 |
| 2012/03/19 | 5,160 | 5,200 | 5,140 | 5,160 | 23,810 |
| 2012/03/16 | 5,170 | 5,240 | 5,150 | 5,160 | 59,930 |
| 2012/03/15 | 5,230 | 5,250 | 5,150 | 5,190 | 75,540 |
| 2012/03/14 | 5,210 | 5,240 | 5,160 | 5,160 | 61,310 |
| 2012/03/13 | 5,150 | 5,210 | 5,110 | 5,130 | 78,760 |
| 2012/03/12 | 5,200 | 5,200 | 5,100 | 5,110 | 55,690 |
| 2012/03/09 | 5,150 | 5,190 | 5,080 | 5,160 | 90,940 |
| 2012/03/08 | 5,070 | 5,100 | 5,030 | 5,070 | 50,240 |
| 2012/03/07 | 5,050 | 5,100 | 5,020 | 5,030 | 75,390 |
| 2012/03/06 | 5,090 | 5,130 | 5,050 | 5,130 | 80,050 |
| 2012/03/05 | 5,050 | 5,080 | 5,030 | 5,070 | 49,510 |
| 2012/03/02 | 5,020 | 5,090 | 5,010 | 5,050 | 65,910 |
| 2012/03/01 | 5,010 | 5,050 | 4,940 | 4,995 | 59,690 |
| 2012/02/29 | 4,985 | 5,040 | 4,945 | 4,955 | 84,750 |
| 2012/02/28 | 4,955 | 4,975 | 4,860 | 4,960 | 87,760 |
| 2012/02/27 | 4,955 | 4,960 | 4,875 | 4,935 | 65,180 |
| 2012/02/24 | 4,995 | 4,995 | 4,920 | 4,945 | 72,590 |
| 2012/02/23 | 4,935 | 4,975 | 4,875 | 4,960 | 108,740 |
| 2012/02/22 | 4,805 | 4,955 | 4,795 | 4,910 | 109,390 |
| 2012/02/21 | 4,715 | 4,800 | 4,705 | 4,775 | 53,290 |
| 2012/02/20 | 4,800 | 4,880 | 4,745 | 4,765 | 68,000 |
| 2012/02/17 | 4,760 | 4,795 | 4,720 | 4,745 | 49,290 |
| 2012/02/16 | 4,675 | 4,715 | 4,665 | 4,700 | 54,620 |
| 2012/02/15 | 4,720 | 4,735 | 4,645 | 4,705 | 84,600 |
| 2012/02/14 | 4,630 | 4,735 | 4,620 | 4,715 | 60,960 |
| 2012/02/13 | 4,620 | 4,650 | 4,580 | 4,625 | 90,170 |
| 2012/02/10 | 4,720 | 4,720 | 4,530 | 4,615 | 106,040 |
| 2012/02/09 | 4,800 | 4,800 | 4,690 | 4,715 | 101,550 |
| 2012/02/08 | 4,800 | 4,830 | 4,700 | 4,730 | 99,390 |
| 2012/02/07 | 4,715 | 4,780 | 4,690 | 4,760 | 56,190 |
| 2012/02/06 | 4,705 | 4,735 | 4,675 | 4,715 | 38,970 |
| 2012/02/03 | 4,695 | 4,740 | 4,660 | 4,675 | 35,340 |
| 2012/02/02 | 4,710 | 4,800 | 4,655 | 4,710 | 44,530 |
| 2012/02/01 | 4,695 | 4,770 | 4,680 | 4,710 | 75,920 |
| 2012/01/31 | 4,600 | 4,690 | 4,585 | 4,675 | 57,540 |
| 2012/01/30 | 4,610 | 4,645 | 4,590 | 4,615 | 34,650 |
| 2012/01/27 | 4,605 | 4,630 | 4,575 | 4,605 | 38,080 |
| 2012/01/26 | 4,630 | 4,630 | 4,565 | 4,620 | 56,490 |
| 2012/01/25 | 4,570 | 4,660 | 4,570 | 4,625 | 87,520 |
| 2012/01/24 | 4,590 | 4,590 | 4,515 | 4,535 | 58,700 |
| 2012/01/23 | 4,520 | 4,600 | 4,495 | 4,580 | 64,430 |
| 2012/01/20 | 4,540 | 4,560 | 4,465 | 4,485 | 73,680 |
| 2012/01/19 | 4,545 | 4,560 | 4,465 | 4,480 | 55,620 |
| 2012/01/18 | 4,565 | 4,605 | 4,515 | 4,545 | 46,000 |
| 2012/01/17 | 4,440 | 4,565 | 4,430 | 4,550 | 102,410 |
| 2012/01/16 | 4,450 | 4,450 | 4,365 | 4,430 | 69,860 |
| 2012/01/13 | 4,395 | 4,440 | 4,395 | 4,425 | 47,310 |
| 2012/01/12 | 4,425 | 4,430 | 4,320 | 4,365 | 23,220 |
| 2012/01/11 | 4,415 | 4,445 | 4,385 | 4,400 | 34,510 |
| 2012/01/10 | 4,420 | 4,445 | 4,365 | 4,410 | 63,290 |
| 2012/01/06 | 4,445 | 4,445 | 4,370 | 4,395 | 35,560 |
| 2012/01/05 | 4,440 | 4,470 | 4,425 | 4,435 | 25,940 |
| 2012/01/04 | 4,480 | 4,515 | 4,435 | 4,450 | 49,720 |