コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価時系列情報
コカ・コーラ ボトラーズジャパンホールディングス(2579)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 | 1,329 | 1,337 | 1,321 | 1,333 | 466,400 |
| 2012/12/27 | 1,305 | 1,324 | 1,298 | 1,324 | 432,400 |
| 2012/12/26 | 1,288 | 1,304 | 1,284 | 1,302 | 356,500 |
| 2012/12/25 | 1,335 | 1,340 | 1,327 | 1,339 | 521,500 |
| 2012/12/21 | 1,331 | 1,335 | 1,322 | 1,325 | 294,400 |
| 2012/12/20 | 1,340 | 1,344 | 1,320 | 1,328 | 445,700 |
| 2012/12/19 | 1,314 | 1,336 | 1,312 | 1,335 | 389,100 |
| 2012/12/18 | 1,292 | 1,310 | 1,291 | 1,309 | 403,900 |
| 2012/12/17 | 1,295 | 1,295 | 1,285 | 1,289 | 320,800 |
| 2012/12/14 | 1,290 | 1,295 | 1,285 | 1,288 | 310,600 |
| 2012/12/13 | 1,301 | 1,301 | 1,285 | 1,289 | 307,500 |
| 2012/12/12 | 1,293 | 1,301 | 1,292 | 1,301 | 255,100 |
| 2012/12/11 | 1,293 | 1,293 | 1,282 | 1,288 | 364,400 |
| 2012/12/10 | 1,293 | 1,294 | 1,288 | 1,292 | 248,400 |
| 2012/12/07 | 1,289 | 1,294 | 1,282 | 1,292 | 302,000 |
| 2012/12/06 | 1,288 | 1,293 | 1,284 | 1,286 | 200,500 |
| 2012/12/05 | 1,279 | 1,289 | 1,276 | 1,286 | 237,400 |
| 2012/12/04 | 1,285 | 1,294 | 1,279 | 1,283 | 209,200 |
| 2012/12/03 | 1,281 | 1,286 | 1,273 | 1,278 | 268,100 |
| 2012/11/30 | 1,279 | 1,288 | 1,268 | 1,280 | 402,700 |
| 2012/11/29 | 1,275 | 1,279 | 1,270 | 1,275 | 217,800 |
| 2012/11/28 | 1,268 | 1,282 | 1,268 | 1,278 | 265,200 |
| 2012/11/27 | 1,263 | 1,268 | 1,257 | 1,265 | 287,700 |
| 2012/11/26 | 1,260 | 1,263 | 1,251 | 1,255 | 264,300 |
| 2012/11/22 | 1,249 | 1,253 | 1,239 | 1,253 | 238,000 |
| 2012/11/21 | 1,241 | 1,246 | 1,230 | 1,245 | 232,400 |
| 2012/11/20 | 1,234 | 1,239 | 1,230 | 1,236 | 212,100 |
| 2012/11/19 | 1,223 | 1,232 | 1,223 | 1,230 | 215,200 |
| 2012/11/16 | 1,200 | 1,220 | 1,198 | 1,215 | 403,300 |
| 2012/11/15 | 1,196 | 1,203 | 1,192 | 1,200 | 177,700 |
| 2012/11/14 | 1,193 | 1,195 | 1,185 | 1,195 | 201,200 |
| 2012/11/13 | 1,202 | 1,204 | 1,191 | 1,195 | 270,000 |
| 2012/11/12 | 1,211 | 1,212 | 1,200 | 1,200 | 240,400 |
| 2012/11/09 | 1,208 | 1,219 | 1,206 | 1,209 | 339,600 |
| 2012/11/08 | 1,214 | 1,215 | 1,207 | 1,213 | 282,100 |
| 2012/11/07 | 1,216 | 1,218 | 1,213 | 1,216 | 270,200 |
| 2012/11/06 | 1,220 | 1,224 | 1,213 | 1,213 | 325,900 |
| 2012/11/05 | 1,224 | 1,227 | 1,217 | 1,220 | 320,300 |
| 2012/11/02 | 1,242 | 1,244 | 1,221 | 1,224 | 522,600 |
| 2012/11/01 | 1,232 | 1,251 | 1,227 | 1,249 | 297,000 |
| 2012/10/31 | 1,249 | 1,252 | 1,212 | 1,223 | 617,300 |
| 2012/10/30 | 1,259 | 1,263 | 1,253 | 1,253 | 235,800 |
| 2012/10/29 | 1,267 | 1,274 | 1,251 | 1,253 | 239,000 |
| 2012/10/26 | 1,272 | 1,283 | 1,267 | 1,268 | 164,600 |
| 2012/10/25 | 1,261 | 1,276 | 1,261 | 1,267 | 252,300 |
| 2012/10/24 | 1,270 | 1,275 | 1,265 | 1,265 | 277,100 |
| 2012/10/23 | 1,280 | 1,283 | 1,270 | 1,270 | 195,800 |
| 2012/10/22 | 1,268 | 1,282 | 1,263 | 1,274 | 321,700 |
| 2012/10/19 | 1,290 | 1,290 | 1,273 | 1,280 | 269,700 |
| 2012/10/18 | 1,297 | 1,298 | 1,283 | 1,295 | 173,100 |
| 2012/10/17 | 1,281 | 1,297 | 1,277 | 1,287 | 185,900 |
| 2012/10/16 | 1,274 | 1,276 | 1,266 | 1,269 | 158,800 |
| 2012/10/15 | 1,261 | 1,269 | 1,257 | 1,269 | 180,400 |
| 2012/10/12 | 1,264 | 1,272 | 1,255 | 1,258 | 199,300 |
| 2012/10/11 | 1,272 | 1,283 | 1,260 | 1,263 | 327,900 |
| 2012/10/10 | 1,253 | 1,262 | 1,249 | 1,258 | 252,700 |
| 2012/10/09 | 1,273 | 1,274 | 1,253 | 1,253 | 381,500 |
| 2012/10/05 | 1,259 | 1,279 | 1,259 | 1,278 | 247,700 |
| 2012/10/04 | 1,266 | 1,278 | 1,257 | 1,272 | 322,600 |
| 2012/10/03 | 1,276 | 1,276 | 1,256 | 1,260 | 279,900 |
| 2012/10/02 | 1,287 | 1,289 | 1,280 | 1,281 | 98,300 |
| 2012/10/01 | 1,291 | 1,291 | 1,280 | 1,287 | 175,400 |
| 2012/09/28 | 1,309 | 1,310 | 1,276 | 1,294 | 484,700 |
| 2012/09/27 | 1,304 | 1,319 | 1,295 | 1,313 | 134,400 |
| 2012/09/26 | 1,304 | 1,319 | 1,304 | 1,307 | 160,900 |
| 2012/09/25 | 1,308 | 1,313 | 1,298 | 1,313 | 268,300 |
| 2012/09/24 | 1,291 | 1,304 | 1,281 | 1,303 | 271,700 |
| 2012/09/21 | 1,285 | 1,294 | 1,280 | 1,290 | 278,700 |
| 2012/09/20 | 1,279 | 1,286 | 1,277 | 1,281 | 258,700 |
| 2012/09/19 | 1,277 | 1,281 | 1,270 | 1,275 | 249,600 |
| 2012/09/18 | 1,270 | 1,274 | 1,260 | 1,271 | 210,900 |
| 2012/09/14 | 1,285 | 1,285 | 1,261 | 1,265 | 325,300 |
| 2012/09/13 | 1,273 | 1,273 | 1,254 | 1,265 | 261,900 |
| 2012/09/12 | 1,255 | 1,273 | 1,254 | 1,270 | 167,500 |
| 2012/09/11 | 1,257 | 1,259 | 1,250 | 1,252 | 246,000 |
| 2012/09/10 | 1,279 | 1,279 | 1,255 | 1,259 | 264,500 |
| 2012/09/07 | 1,296 | 1,296 | 1,275 | 1,280 | 253,400 |
| 2012/09/06 | 1,280 | 1,281 | 1,264 | 1,266 | 300,200 |
| 2012/09/05 | 1,285 | 1,290 | 1,278 | 1,281 | 253,000 |
| 2012/09/04 | 1,299 | 1,300 | 1,281 | 1,286 | 285,300 |
| 2012/09/03 | 1,299 | 1,305 | 1,295 | 1,298 | 244,100 |
| 2012/08/31 | 1,310 | 1,316 | 1,298 | 1,300 | 334,700 |
| 2012/08/30 | 1,330 | 1,335 | 1,313 | 1,317 | 275,200 |
| 2012/08/29 | 1,325 | 1,325 | 1,310 | 1,317 | 373,800 |
| 2012/08/28 | 1,357 | 1,358 | 1,327 | 1,331 | 352,500 |
| 2012/08/27 | 1,365 | 1,371 | 1,354 | 1,355 | 122,900 |
| 2012/08/24 | 1,346 | 1,365 | 1,346 | 1,357 | 210,100 |
| 2012/08/23 | 1,369 | 1,369 | 1,354 | 1,363 | 227,200 |
| 2012/08/22 | 1,383 | 1,385 | 1,357 | 1,365 | 213,400 |
| 2012/08/21 | 1,390 | 1,392 | 1,371 | 1,379 | 197,100 |
| 2012/08/20 | 1,395 | 1,401 | 1,388 | 1,393 | 181,100 |
| 2012/08/17 | 1,397 | 1,398 | 1,387 | 1,392 | 157,100 |
| 2012/08/16 | 1,376 | 1,393 | 1,372 | 1,393 | 230,200 |
| 2012/08/15 | 1,379 | 1,385 | 1,362 | 1,370 | 169,000 |
| 2012/08/14 | 1,355 | 1,379 | 1,349 | 1,378 | 209,500 |
| 2012/08/13 | 1,340 | 1,354 | 1,334 | 1,349 | 160,700 |
| 2012/08/10 | 1,346 | 1,353 | 1,337 | 1,340 | 203,800 |
| 2012/08/09 | 1,357 | 1,363 | 1,336 | 1,354 | 204,800 |
| 2012/08/08 | 1,349 | 1,362 | 1,342 | 1,352 | 273,900 |
| 2012/08/07 | 1,324 | 1,338 | 1,321 | 1,334 | 194,500 |
| 2012/08/06 | 1,339 | 1,344 | 1,323 | 1,335 | 154,400 |
| 2012/08/03 | 1,345 | 1,349 | 1,325 | 1,325 | 241,000 |
| 2012/08/02 | 1,350 | 1,370 | 1,343 | 1,359 | 306,100 |
| 2012/08/01 | 1,343 | 1,353 | 1,331 | 1,348 | 226,200 |
| 2012/07/31 | 1,329 | 1,342 | 1,322 | 1,342 | 325,600 |
| 2012/07/30 | 1,321 | 1,332 | 1,316 | 1,332 | 306,000 |
| 2012/07/27 | 1,350 | 1,351 | 1,311 | 1,321 | 733,700 |
| 2012/07/26 | 1,357 | 1,380 | 1,354 | 1,380 | 303,600 |
| 2012/07/25 | 1,352 | 1,366 | 1,346 | 1,356 | 259,900 |
| 2012/07/24 | 1,350 | 1,358 | 1,341 | 1,356 | 326,400 |
| 2012/07/23 | 1,349 | 1,364 | 1,344 | 1,352 | 168,400 |
| 2012/07/20 | 1,367 | 1,369 | 1,355 | 1,364 | 282,300 |
| 2012/07/19 | 1,392 | 1,399 | 1,375 | 1,380 | 247,500 |
| 2012/07/18 | 1,410 | 1,419 | 1,386 | 1,391 | 193,200 |
| 2012/07/17 | 1,399 | 1,407 | 1,391 | 1,405 | 149,100 |
| 2012/07/13 | 1,392 | 1,405 | 1,390 | 1,395 | 164,900 |
| 2012/07/12 | 1,408 | 1,408 | 1,392 | 1,399 | 120,500 |
| 2012/07/11 | 1,408 | 1,413 | 1,398 | 1,407 | 174,400 |
| 2012/07/10 | 1,412 | 1,422 | 1,397 | 1,407 | 252,000 |
| 2012/07/09 | 1,401 | 1,407 | 1,396 | 1,402 | 157,700 |
| 2012/07/06 | 1,405 | 1,415 | 1,398 | 1,400 | 197,800 |
| 2012/07/05 | 1,410 | 1,422 | 1,398 | 1,404 | 138,100 |
| 2012/07/04 | 1,428 | 1,428 | 1,410 | 1,415 | 187,500 |
| 2012/07/03 | 1,408 | 1,434 | 1,385 | 1,430 | 577,700 |
| 2012/07/02 | 1,394 | 1,398 | 1,382 | 1,387 | 188,600 |
| 2012/06/29 | 1,377 | 1,395 | 1,371 | 1,389 | 326,400 |
| 2012/06/28 | 1,374 | 1,386 | 1,373 | 1,378 | 297,300 |
| 2012/06/27 | 1,346 | 1,374 | 1,338 | 1,371 | 611,500 |
| 2012/06/26 | 1,358 | 1,365 | 1,342 | 1,349 | 903,900 |
| 2012/06/25 | 1,385 | 1,385 | 1,365 | 1,366 | 420,500 |
| 2012/06/22 | 1,369 | 1,384 | 1,364 | 1,382 | 339,900 |
| 2012/06/21 | 1,364 | 1,376 | 1,357 | 1,370 | 306,900 |
| 2012/06/20 | 1,334 | 1,367 | 1,331 | 1,365 | 417,500 |
| 2012/06/19 | 1,321 | 1,332 | 1,318 | 1,322 | 398,100 |
| 2012/06/18 | 1,325 | 1,335 | 1,320 | 1,321 | 393,500 |
| 2012/06/15 | 1,322 | 1,334 | 1,313 | 1,316 | 429,400 |
| 2012/06/14 | 1,332 | 1,345 | 1,321 | 1,325 | 352,800 |
| 2012/06/13 | 1,346 | 1,352 | 1,322 | 1,329 | 459,800 |
| 2012/06/12 | 1,347 | 1,357 | 1,338 | 1,354 | 245,800 |
| 2012/06/11 | 1,349 | 1,352 | 1,340 | 1,346 | 201,300 |
| 2012/06/08 | 1,344 | 1,348 | 1,322 | 1,337 | 415,500 |
| 2012/06/07 | 1,334 | 1,357 | 1,330 | 1,356 | 232,600 |
| 2012/06/06 | 1,347 | 1,355 | 1,332 | 1,343 | 288,600 |
| 2012/06/05 | 1,317 | 1,350 | 1,313 | 1,346 | 372,400 |
| 2012/06/04 | 1,300 | 1,317 | 1,294 | 1,316 | 259,800 |
| 2012/06/01 | 1,310 | 1,315 | 1,300 | 1,311 | 223,700 |
| 2012/05/31 | 1,304 | 1,318 | 1,301 | 1,317 | 332,700 |
| 2012/05/30 | 1,315 | 1,321 | 1,306 | 1,310 | 284,400 |
| 2012/05/29 | 1,326 | 1,332 | 1,315 | 1,321 | 201,600 |
| 2012/05/28 | 1,331 | 1,343 | 1,325 | 1,326 | 222,100 |
| 2012/05/25 | 1,326 | 1,333 | 1,311 | 1,330 | 284,200 |
| 2012/05/24 | 1,305 | 1,317 | 1,301 | 1,309 | 291,000 |
| 2012/05/23 | 1,351 | 1,352 | 1,302 | 1,318 | 570,100 |
| 2012/05/22 | 1,350 | 1,363 | 1,349 | 1,361 | 371,000 |
| 2012/05/21 | 1,358 | 1,374 | 1,354 | 1,359 | 351,600 |
| 2012/05/18 | 1,337 | 1,364 | 1,337 | 1,357 | 369,400 |
| 2012/05/17 | 1,370 | 1,374 | 1,333 | 1,349 | 370,000 |
| 2012/05/16 | 1,371 | 1,383 | 1,370 | 1,375 | 207,200 |
| 2012/05/15 | 1,376 | 1,393 | 1,375 | 1,377 | 240,800 |
| 2012/05/14 | 1,395 | 1,401 | 1,379 | 1,382 | 207,900 |
| 2012/05/11 | 1,409 | 1,419 | 1,390 | 1,395 | 288,600 |
| 2012/05/10 | 1,413 | 1,416 | 1,397 | 1,409 | 310,400 |
| 2012/05/09 | 1,413 | 1,421 | 1,408 | 1,413 | 237,300 |
| 2012/05/08 | 1,429 | 1,435 | 1,415 | 1,420 | 256,200 |
| 2012/05/07 | 1,418 | 1,425 | 1,408 | 1,420 | 215,500 |
| 2012/05/02 | 1,440 | 1,442 | 1,425 | 1,430 | 260,200 |
| 2012/05/01 | 1,454 | 1,455 | 1,423 | 1,429 | 367,400 |
| 2012/04/27 | 1,476 | 1,476 | 1,443 | 1,448 | 288,700 |
| 2012/04/26 | 1,480 | 1,486 | 1,466 | 1,476 | 306,900 |
| 2012/04/25 | 1,460 | 1,470 | 1,452 | 1,470 | 381,400 |
| 2012/04/24 | 1,461 | 1,461 | 1,431 | 1,443 | 391,100 |
| 2012/04/23 | 1,434 | 1,458 | 1,434 | 1,451 | 273,900 |
| 2012/04/20 | 1,432 | 1,448 | 1,426 | 1,433 | 264,800 |
| 2012/04/19 | 1,437 | 1,437 | 1,421 | 1,422 | 359,000 |
| 2012/04/18 | 1,451 | 1,460 | 1,433 | 1,440 | 438,500 |
| 2012/04/17 | 1,432 | 1,451 | 1,425 | 1,447 | 205,300 |
| 2012/04/16 | 1,418 | 1,433 | 1,412 | 1,424 | 307,700 |
| 2012/04/13 | 1,423 | 1,432 | 1,420 | 1,431 | 222,700 |
| 2012/04/12 | 1,424 | 1,434 | 1,408 | 1,412 | 354,200 |
| 2012/04/11 | 1,437 | 1,440 | 1,420 | 1,428 | 543,900 |
| 2012/04/10 | 1,441 | 1,459 | 1,433 | 1,459 | 370,100 |
| 2012/04/09 | 1,429 | 1,451 | 1,423 | 1,433 | 236,200 |
| 2012/04/06 | 1,408 | 1,453 | 1,402 | 1,438 | 401,300 |
| 2012/04/05 | 1,420 | 1,420 | 1,404 | 1,408 | 367,600 |
| 2012/04/04 | 1,451 | 1,457 | 1,421 | 1,422 | 297,100 |
| 2012/04/03 | 1,426 | 1,454 | 1,420 | 1,450 | 373,300 |
| 2012/04/02 | 1,451 | 1,452 | 1,401 | 1,434 | 488,700 |
| 2012/03/30 | 1,474 | 1,477 | 1,445 | 1,451 | 439,900 |
| 2012/03/29 | 1,443 | 1,463 | 1,440 | 1,460 | 236,500 |
| 2012/03/28 | 1,456 | 1,456 | 1,435 | 1,443 | 244,600 |
| 2012/03/27 | 1,445 | 1,469 | 1,441 | 1,460 | 274,500 |
| 2012/03/26 | 1,440 | 1,447 | 1,432 | 1,434 | 274,200 |
| 2012/03/23 | 1,444 | 1,447 | 1,435 | 1,436 | 194,100 |
| 2012/03/22 | 1,444 | 1,465 | 1,441 | 1,453 | 415,400 |
| 2012/03/21 | 1,430 | 1,444 | 1,424 | 1,440 | 270,700 |
| 2012/03/19 | 1,418 | 1,427 | 1,412 | 1,427 | 155,400 |
| 2012/03/16 | 1,417 | 1,437 | 1,417 | 1,423 | 131,200 |
| 2012/03/15 | 1,429 | 1,448 | 1,419 | 1,423 | 244,000 |
| 2012/03/14 | 1,444 | 1,450 | 1,430 | 1,431 | 292,400 |
| 2012/03/13 | 1,415 | 1,437 | 1,415 | 1,420 | 190,500 |
| 2012/03/12 | 1,424 | 1,425 | 1,412 | 1,412 | 138,500 |
| 2012/03/09 | 1,420 | 1,424 | 1,408 | 1,421 | 263,300 |
| 2012/03/08 | 1,372 | 1,417 | 1,366 | 1,405 | 399,900 |
| 2012/03/07 | 1,370 | 1,390 | 1,358 | 1,364 | 467,700 |
| 2012/03/06 | 1,390 | 1,400 | 1,385 | 1,392 | 268,000 |
| 2012/03/05 | 1,394 | 1,402 | 1,380 | 1,383 | 265,300 |
| 2012/03/02 | 1,408 | 1,408 | 1,387 | 1,394 | 365,000 |
| 2012/03/01 | 1,387 | 1,405 | 1,381 | 1,391 | 469,800 |
| 2012/02/29 | 1,405 | 1,415 | 1,378 | 1,382 | 505,600 |
| 2012/02/28 | 1,384 | 1,401 | 1,384 | 1,399 | 350,100 |
| 2012/02/27 | 1,383 | 1,399 | 1,378 | 1,383 | 303,500 |
| 2012/02/24 | 1,379 | 1,382 | 1,369 | 1,375 | 265,600 |
| 2012/02/23 | 1,365 | 1,373 | 1,359 | 1,370 | 203,000 |
| 2012/02/22 | 1,362 | 1,373 | 1,355 | 1,361 | 297,200 |
| 2012/02/21 | 1,355 | 1,363 | 1,352 | 1,352 | 165,500 |
| 2012/02/20 | 1,355 | 1,360 | 1,352 | 1,357 | 106,900 |
| 2012/02/17 | 1,347 | 1,355 | 1,342 | 1,351 | 162,900 |
| 2012/02/16 | 1,340 | 1,348 | 1,334 | 1,343 | 181,400 |
| 2012/02/15 | 1,337 | 1,347 | 1,332 | 1,345 | 258,800 |
| 2012/02/14 | 1,336 | 1,340 | 1,321 | 1,338 | 193,000 |
| 2012/02/13 | 1,338 | 1,344 | 1,336 | 1,339 | 133,900 |
| 2012/02/10 | 1,317 | 1,336 | 1,316 | 1,335 | 254,000 |
| 2012/02/09 | 1,295 | 1,313 | 1,294 | 1,312 | 353,300 |
| 2012/02/08 | 1,288 | 1,296 | 1,281 | 1,295 | 373,100 |
| 2012/02/07 | 1,278 | 1,293 | 1,260 | 1,285 | 364,200 |
| 2012/02/06 | 1,299 | 1,300 | 1,286 | 1,289 | 210,200 |
| 2012/02/03 | 1,296 | 1,305 | 1,295 | 1,299 | 129,500 |
| 2012/02/02 | 1,302 | 1,308 | 1,296 | 1,301 | 326,800 |
| 2012/02/01 | 1,315 | 1,321 | 1,305 | 1,308 | 203,600 |
| 2012/01/31 | 1,324 | 1,324 | 1,304 | 1,310 | 207,800 |
| 2012/01/30 | 1,319 | 1,330 | 1,312 | 1,323 | 151,100 |
| 2012/01/27 | 1,318 | 1,339 | 1,318 | 1,331 | 130,900 |
| 2012/01/26 | 1,333 | 1,338 | 1,317 | 1,322 | 139,200 |
| 2012/01/25 | 1,317 | 1,334 | 1,315 | 1,334 | 324,600 |
| 2012/01/24 | 1,314 | 1,314 | 1,303 | 1,304 | 106,000 |
| 2012/01/23 | 1,311 | 1,316 | 1,304 | 1,308 | 198,100 |
| 2012/01/20 | 1,315 | 1,318 | 1,300 | 1,311 | 235,100 |
| 2012/01/19 | 1,299 | 1,308 | 1,293 | 1,302 | 225,100 |
| 2012/01/18 | 1,313 | 1,313 | 1,296 | 1,299 | 198,700 |
| 2012/01/17 | 1,315 | 1,321 | 1,304 | 1,312 | 174,800 |
| 2012/01/16 | 1,321 | 1,323 | 1,309 | 1,321 | 123,000 |
| 2012/01/13 | 1,340 | 1,344 | 1,327 | 1,335 | 209,300 |
| 2012/01/12 | 1,343 | 1,343 | 1,332 | 1,343 | 140,200 |
| 2012/01/11 | 1,338 | 1,346 | 1,330 | 1,346 | 158,400 |
| 2012/01/10 | 1,339 | 1,358 | 1,335 | 1,335 | 276,900 |
| 2012/01/06 | 1,329 | 1,332 | 1,323 | 1,332 | 222,900 |
| 2012/01/05 | 1,331 | 1,336 | 1,322 | 1,322 | 112,400 |
| 2012/01/04 | 1,334 | 1,340 | 1,326 | 1,334 | 323,300 |