ハウス食品グループ本社(2810)の株価時系列情報
ハウス食品グループ本社(2810)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 | 1,312 | 1,313 | 1,299 | 1,301 | 130,800 |
| 2012/12/27 | 1,305 | 1,313 | 1,304 | 1,305 | 98,700 |
| 2012/12/26 | 1,302 | 1,306 | 1,291 | 1,303 | 137,100 |
| 2012/12/25 | 1,315 | 1,315 | 1,300 | 1,302 | 92,700 |
| 2012/12/21 | 1,308 | 1,314 | 1,299 | 1,299 | 170,400 |
| 2012/12/20 | 1,300 | 1,316 | 1,298 | 1,308 | 267,300 |
| 2012/12/19 | 1,289 | 1,296 | 1,280 | 1,296 | 204,400 |
| 2012/12/18 | 1,286 | 1,294 | 1,278 | 1,280 | 177,200 |
| 2012/12/17 | 1,291 | 1,291 | 1,283 | 1,285 | 129,600 |
| 2012/12/14 | 1,277 | 1,288 | 1,276 | 1,280 | 232,700 |
| 2012/12/13 | 1,296 | 1,296 | 1,277 | 1,277 | 170,800 |
| 2012/12/12 | 1,300 | 1,300 | 1,280 | 1,284 | 122,200 |
| 2012/12/11 | 1,301 | 1,301 | 1,288 | 1,293 | 191,800 |
| 2012/12/10 | 1,291 | 1,295 | 1,288 | 1,292 | 135,900 |
| 2012/12/07 | 1,289 | 1,294 | 1,289 | 1,291 | 108,200 |
| 2012/12/06 | 1,291 | 1,293 | 1,284 | 1,290 | 129,400 |
| 2012/12/05 | 1,278 | 1,284 | 1,276 | 1,280 | 247,500 |
| 2012/12/04 | 1,284 | 1,291 | 1,278 | 1,283 | 116,900 |
| 2012/12/03 | 1,288 | 1,290 | 1,281 | 1,283 | 119,300 |
| 2012/11/30 | 1,292 | 1,294 | 1,281 | 1,287 | 186,300 |
| 2012/11/29 | 1,274 | 1,290 | 1,274 | 1,287 | 111,500 |
| 2012/11/28 | 1,285 | 1,292 | 1,272 | 1,281 | 229,500 |
| 2012/11/27 | 1,291 | 1,297 | 1,283 | 1,285 | 195,400 |
| 2012/11/26 | 1,284 | 1,297 | 1,278 | 1,291 | 194,500 |
| 2012/11/22 | 1,282 | 1,283 | 1,266 | 1,274 | 166,600 |
| 2012/11/21 | 1,268 | 1,276 | 1,260 | 1,274 | 172,400 |
| 2012/11/20 | 1,284 | 1,284 | 1,263 | 1,263 | 244,000 |
| 2012/11/19 | 1,268 | 1,284 | 1,268 | 1,281 | 134,200 |
| 2012/11/16 | 1,260 | 1,262 | 1,246 | 1,259 | 220,900 |
| 2012/11/15 | 1,273 | 1,275 | 1,257 | 1,262 | 112,200 |
| 2012/11/14 | 1,261 | 1,270 | 1,259 | 1,265 | 72,400 |
| 2012/11/13 | 1,269 | 1,271 | 1,255 | 1,261 | 145,700 |
| 2012/11/12 | 1,275 | 1,281 | 1,268 | 1,268 | 92,500 |
| 2012/11/09 | 1,288 | 1,288 | 1,275 | 1,275 | 104,600 |
| 2012/11/08 | 1,284 | 1,304 | 1,277 | 1,300 | 189,100 |
| 2012/11/07 | 1,298 | 1,298 | 1,282 | 1,283 | 82,700 |
| 2012/11/06 | 1,287 | 1,298 | 1,280 | 1,298 | 96,100 |
| 2012/11/05 | 1,292 | 1,299 | 1,287 | 1,289 | 84,900 |
| 2012/11/02 | 1,296 | 1,297 | 1,288 | 1,292 | 132,200 |
| 2012/11/01 | 1,290 | 1,291 | 1,273 | 1,285 | 143,900 |
| 2012/10/31 | 1,298 | 1,306 | 1,286 | 1,289 | 116,000 |
| 2012/10/30 | 1,314 | 1,316 | 1,297 | 1,297 | 81,700 |
| 2012/10/29 | 1,312 | 1,314 | 1,302 | 1,310 | 76,800 |
| 2012/10/26 | 1,319 | 1,319 | 1,304 | 1,306 | 107,700 |
| 2012/10/25 | 1,293 | 1,319 | 1,291 | 1,319 | 219,200 |
| 2012/10/24 | 1,293 | 1,296 | 1,285 | 1,289 | 106,000 |
| 2012/10/23 | 1,293 | 1,299 | 1,289 | 1,292 | 112,000 |
| 2012/10/22 | 1,290 | 1,303 | 1,285 | 1,293 | 146,100 |
| 2012/10/19 | 1,295 | 1,303 | 1,289 | 1,299 | 138,600 |
| 2012/10/18 | 1,291 | 1,300 | 1,286 | 1,300 | 97,300 |
| 2012/10/17 | 1,289 | 1,294 | 1,281 | 1,290 | 147,100 |
| 2012/10/16 | 1,287 | 1,290 | 1,276 | 1,281 | 101,700 |
| 2012/10/15 | 1,267 | 1,289 | 1,266 | 1,289 | 190,600 |
| 2012/10/12 | 1,272 | 1,283 | 1,268 | 1,278 | 122,100 |
| 2012/10/11 | 1,271 | 1,277 | 1,261 | 1,261 | 97,000 |
| 2012/10/10 | 1,275 | 1,287 | 1,268 | 1,271 | 205,600 |
| 2012/10/09 | 1,279 | 1,289 | 1,274 | 1,277 | 191,200 |
| 2012/10/05 | 1,282 | 1,288 | 1,279 | 1,281 | 84,700 |
| 2012/10/04 | 1,281 | 1,282 | 1,266 | 1,278 | 204,100 |
| 2012/10/03 | 1,283 | 1,293 | 1,277 | 1,280 | 166,500 |
| 2012/10/02 | 1,302 | 1,303 | 1,279 | 1,281 | 198,700 |
| 2012/10/01 | 1,305 | 1,306 | 1,293 | 1,304 | 154,100 |
| 2012/09/28 | 1,322 | 1,324 | 1,304 | 1,321 | 186,600 |
| 2012/09/27 | 1,310 | 1,319 | 1,301 | 1,315 | 109,400 |
| 2012/09/26 | 1,296 | 1,314 | 1,289 | 1,312 | 130,600 |
| 2012/09/25 | 1,337 | 1,337 | 1,311 | 1,327 | 248,100 |
| 2012/09/24 | 1,307 | 1,319 | 1,307 | 1,318 | 154,300 |
| 2012/09/21 | 1,293 | 1,308 | 1,291 | 1,302 | 192,800 |
| 2012/09/20 | 1,299 | 1,302 | 1,291 | 1,293 | 142,700 |
| 2012/09/19 | 1,296 | 1,303 | 1,292 | 1,298 | 191,400 |
| 2012/09/18 | 1,285 | 1,293 | 1,283 | 1,286 | 191,100 |
| 2012/09/14 | 1,288 | 1,295 | 1,280 | 1,282 | 303,000 |
| 2012/09/13 | 1,293 | 1,294 | 1,281 | 1,284 | 227,700 |
| 2012/09/12 | 1,285 | 1,299 | 1,285 | 1,297 | 238,000 |
| 2012/09/11 | 1,283 | 1,287 | 1,280 | 1,285 | 193,100 |
| 2012/09/10 | 1,302 | 1,306 | 1,281 | 1,285 | 261,600 |
| 2012/09/07 | 1,315 | 1,320 | 1,293 | 1,296 | 242,100 |
| 2012/09/06 | 1,310 | 1,314 | 1,300 | 1,305 | 198,900 |
| 2012/09/05 | 1,311 | 1,320 | 1,307 | 1,310 | 151,100 |
| 2012/09/04 | 1,318 | 1,321 | 1,308 | 1,315 | 152,500 |
| 2012/09/03 | 1,316 | 1,330 | 1,313 | 1,318 | 180,200 |
| 2012/08/31 | 1,331 | 1,339 | 1,326 | 1,326 | 89,500 |
| 2012/08/30 | 1,340 | 1,343 | 1,331 | 1,339 | 83,100 |
| 2012/08/29 | 1,329 | 1,339 | 1,328 | 1,339 | 122,200 |
| 2012/08/28 | 1,335 | 1,338 | 1,323 | 1,324 | 195,300 |
| 2012/08/27 | 1,338 | 1,338 | 1,324 | 1,324 | 120,600 |
| 2012/08/24 | 1,320 | 1,335 | 1,320 | 1,333 | 82,900 |
| 2012/08/23 | 1,328 | 1,335 | 1,316 | 1,334 | 151,700 |
| 2012/08/22 | 1,326 | 1,326 | 1,316 | 1,326 | 92,100 |
| 2012/08/21 | 1,327 | 1,329 | 1,318 | 1,322 | 112,300 |
| 2012/08/20 | 1,321 | 1,334 | 1,317 | 1,325 | 127,700 |
| 2012/08/17 | 1,325 | 1,327 | 1,317 | 1,320 | 148,900 |
| 2012/08/16 | 1,324 | 1,333 | 1,316 | 1,322 | 149,400 |
| 2012/08/15 | 1,337 | 1,337 | 1,320 | 1,323 | 149,100 |
| 2012/08/14 | 1,313 | 1,340 | 1,312 | 1,337 | 208,500 |
| 2012/08/13 | 1,304 | 1,313 | 1,302 | 1,311 | 73,400 |
| 2012/08/10 | 1,308 | 1,311 | 1,300 | 1,304 | 148,800 |
| 2012/08/09 | 1,311 | 1,316 | 1,298 | 1,309 | 211,200 |
| 2012/08/08 | 1,318 | 1,327 | 1,305 | 1,311 | 187,700 |
| 2012/08/07 | 1,304 | 1,314 | 1,298 | 1,312 | 142,700 |
| 2012/08/06 | 1,295 | 1,306 | 1,287 | 1,304 | 144,500 |
| 2012/08/03 | 1,300 | 1,300 | 1,283 | 1,288 | 188,000 |
| 2012/08/02 | 1,313 | 1,320 | 1,304 | 1,306 | 132,100 |
| 2012/08/01 | 1,303 | 1,317 | 1,299 | 1,313 | 135,600 |
| 2012/07/31 | 1,305 | 1,314 | 1,303 | 1,307 | 125,000 |
| 2012/07/30 | 1,301 | 1,310 | 1,292 | 1,306 | 157,500 |
| 2012/07/27 | 1,307 | 1,318 | 1,295 | 1,296 | 167,600 |
| 2012/07/26 | 1,320 | 1,324 | 1,289 | 1,300 | 434,100 |
| 2012/07/25 | 1,301 | 1,318 | 1,299 | 1,307 | 237,500 |
| 2012/07/24 | 1,315 | 1,318 | 1,294 | 1,296 | 265,900 |
| 2012/07/23 | 1,333 | 1,345 | 1,320 | 1,320 | 186,700 |
| 2012/07/20 | 1,350 | 1,353 | 1,336 | 1,337 | 93,200 |
| 2012/07/19 | 1,357 | 1,364 | 1,348 | 1,349 | 125,100 |
| 2012/07/18 | 1,355 | 1,364 | 1,342 | 1,346 | 127,000 |
| 2012/07/17 | 1,353 | 1,362 | 1,347 | 1,351 | 99,700 |
| 2012/07/13 | 1,345 | 1,358 | 1,344 | 1,353 | 136,200 |
| 2012/07/12 | 1,345 | 1,352 | 1,337 | 1,344 | 94,000 |
| 2012/07/11 | 1,343 | 1,348 | 1,335 | 1,345 | 62,600 |
| 2012/07/10 | 1,351 | 1,356 | 1,345 | 1,350 | 88,700 |
| 2012/07/09 | 1,330 | 1,345 | 1,326 | 1,345 | 65,100 |
| 2012/07/06 | 1,354 | 1,357 | 1,333 | 1,336 | 107,800 |
| 2012/07/05 | 1,351 | 1,358 | 1,342 | 1,347 | 65,000 |
| 2012/07/04 | 1,359 | 1,359 | 1,351 | 1,354 | 100,300 |
| 2012/07/03 | 1,349 | 1,359 | 1,347 | 1,351 | 135,100 |
| 2012/07/02 | 1,356 | 1,358 | 1,340 | 1,345 | 96,900 |
| 2012/06/29 | 1,341 | 1,357 | 1,334 | 1,353 | 179,300 |
| 2012/06/28 | 1,336 | 1,343 | 1,328 | 1,343 | 176,100 |
| 2012/06/27 | 1,300 | 1,319 | 1,298 | 1,319 | 91,300 |
| 2012/06/26 | 1,318 | 1,319 | 1,299 | 1,302 | 191,200 |
| 2012/06/25 | 1,309 | 1,310 | 1,301 | 1,309 | 227,800 |
| 2012/06/22 | 1,295 | 1,302 | 1,282 | 1,295 | 164,600 |
| 2012/06/21 | 1,280 | 1,295 | 1,278 | 1,295 | 121,800 |
| 2012/06/20 | 1,258 | 1,281 | 1,258 | 1,280 | 199,100 |
| 2012/06/19 | 1,278 | 1,278 | 1,253 | 1,255 | 200,900 |
| 2012/06/18 | 1,282 | 1,289 | 1,272 | 1,279 | 87,500 |
| 2012/06/15 | 1,275 | 1,284 | 1,269 | 1,269 | 158,800 |
| 2012/06/14 | 1,275 | 1,280 | 1,269 | 1,274 | 151,500 |
| 2012/06/13 | 1,251 | 1,280 | 1,251 | 1,275 | 188,700 |
| 2012/06/12 | 1,250 | 1,257 | 1,241 | 1,252 | 146,500 |
| 2012/06/11 | 1,274 | 1,275 | 1,254 | 1,256 | 209,600 |
| 2012/06/08 | 1,251 | 1,254 | 1,241 | 1,248 | 279,200 |
| 2012/06/07 | 1,243 | 1,250 | 1,235 | 1,250 | 199,700 |
| 2012/06/06 | 1,258 | 1,258 | 1,235 | 1,242 | 148,600 |
| 2012/06/05 | 1,240 | 1,255 | 1,227 | 1,255 | 228,500 |
| 2012/06/04 | 1,228 | 1,243 | 1,220 | 1,240 | 155,300 |
| 2012/06/01 | 1,235 | 1,246 | 1,230 | 1,243 | 131,600 |
| 2012/05/31 | 1,224 | 1,246 | 1,219 | 1,244 | 167,000 |
| 2012/05/30 | 1,240 | 1,242 | 1,221 | 1,223 | 183,200 |
| 2012/05/29 | 1,245 | 1,257 | 1,238 | 1,242 | 124,700 |
| 2012/05/28 | 1,271 | 1,280 | 1,244 | 1,244 | 134,900 |
| 2012/05/25 | 1,251 | 1,275 | 1,245 | 1,259 | 274,300 |
| 2012/05/24 | 1,252 | 1,263 | 1,243 | 1,249 | 182,500 |
| 2012/05/23 | 1,270 | 1,272 | 1,250 | 1,253 | 207,500 |
| 2012/05/22 | 1,280 | 1,287 | 1,269 | 1,273 | 147,600 |
| 2012/05/21 | 1,281 | 1,288 | 1,272 | 1,280 | 111,600 |
| 2012/05/18 | 1,294 | 1,296 | 1,272 | 1,280 | 160,700 |
| 2012/05/17 | 1,307 | 1,313 | 1,290 | 1,298 | 138,600 |
| 2012/05/16 | 1,318 | 1,318 | 1,299 | 1,304 | 174,000 |
| 2012/05/15 | 1,308 | 1,326 | 1,305 | 1,313 | 156,800 |
| 2012/05/14 | 1,321 | 1,324 | 1,306 | 1,307 | 159,300 |
| 2012/05/11 | 1,349 | 1,353 | 1,323 | 1,323 | 143,900 |
| 2012/05/10 | 1,336 | 1,352 | 1,326 | 1,349 | 247,200 |
| 2012/05/09 | 1,335 | 1,349 | 1,331 | 1,336 | 206,400 |
| 2012/05/08 | 1,349 | 1,350 | 1,335 | 1,340 | 213,400 |
| 2012/05/07 | 1,343 | 1,353 | 1,342 | 1,347 | 175,900 |
| 2012/05/02 | 1,349 | 1,357 | 1,344 | 1,355 | 105,100 |
| 2012/05/01 | 1,348 | 1,357 | 1,343 | 1,348 | 108,100 |
| 2012/04/27 | 1,367 | 1,367 | 1,348 | 1,348 | 224,700 |
| 2012/04/26 | 1,353 | 1,366 | 1,350 | 1,366 | 166,800 |
| 2012/04/25 | 1,355 | 1,357 | 1,340 | 1,349 | 265,900 |
| 2012/04/24 | 1,354 | 1,356 | 1,345 | 1,350 | 180,300 |
| 2012/04/23 | 1,356 | 1,368 | 1,355 | 1,357 | 131,200 |
| 2012/04/20 | 1,364 | 1,368 | 1,358 | 1,358 | 124,200 |
| 2012/04/19 | 1,379 | 1,379 | 1,361 | 1,364 | 149,000 |
| 2012/04/18 | 1,380 | 1,384 | 1,369 | 1,379 | 230,900 |
| 2012/04/17 | 1,370 | 1,381 | 1,365 | 1,379 | 107,300 |
| 2012/04/16 | 1,366 | 1,375 | 1,358 | 1,368 | 123,700 |
| 2012/04/13 | 1,361 | 1,371 | 1,359 | 1,367 | 136,900 |
| 2012/04/12 | 1,364 | 1,383 | 1,360 | 1,361 | 177,000 |
| 2012/04/11 | 1,365 | 1,374 | 1,363 | 1,366 | 162,500 |
| 2012/04/10 | 1,378 | 1,378 | 1,361 | 1,373 | 158,500 |
| 2012/04/09 | 1,375 | 1,380 | 1,367 | 1,372 | 153,700 |
| 2012/04/06 | 1,372 | 1,382 | 1,363 | 1,379 | 202,400 |
| 2012/04/05 | 1,383 | 1,388 | 1,372 | 1,376 | 178,100 |
| 2012/04/04 | 1,400 | 1,400 | 1,374 | 1,383 | 376,600 |
| 2012/04/03 | 1,410 | 1,412 | 1,398 | 1,400 | 186,200 |
| 2012/04/02 | 1,420 | 1,422 | 1,411 | 1,414 | 321,800 |
| 2012/03/30 | 1,420 | 1,422 | 1,411 | 1,415 | 243,000 |
| 2012/03/29 | 1,417 | 1,420 | 1,412 | 1,418 | 219,700 |
| 2012/03/28 | 1,415 | 1,420 | 1,405 | 1,417 | 227,900 |
| 2012/03/27 | 1,421 | 1,429 | 1,419 | 1,429 | 313,900 |
| 2012/03/26 | 1,427 | 1,427 | 1,417 | 1,418 | 199,900 |
| 2012/03/23 | 1,418 | 1,427 | 1,416 | 1,418 | 231,700 |
| 2012/03/22 | 1,420 | 1,428 | 1,417 | 1,419 | 304,700 |
| 2012/03/21 | 1,414 | 1,422 | 1,409 | 1,417 | 282,700 |
| 2012/03/19 | 1,419 | 1,422 | 1,408 | 1,408 | 262,800 |
| 2012/03/16 | 1,422 | 1,427 | 1,418 | 1,418 | 156,400 |
| 2012/03/15 | 1,420 | 1,430 | 1,418 | 1,422 | 213,500 |
| 2012/03/14 | 1,424 | 1,427 | 1,416 | 1,418 | 202,900 |
| 2012/03/13 | 1,432 | 1,433 | 1,418 | 1,418 | 209,200 |
| 2012/03/12 | 1,441 | 1,442 | 1,431 | 1,431 | 259,400 |
| 2012/03/09 | 1,427 | 1,442 | 1,422 | 1,435 | 368,800 |
| 2012/03/08 | 1,420 | 1,429 | 1,417 | 1,426 | 190,300 |
| 2012/03/07 | 1,402 | 1,416 | 1,402 | 1,416 | 263,900 |
| 2012/03/06 | 1,413 | 1,422 | 1,398 | 1,407 | 403,300 |
| 2012/03/05 | 1,421 | 1,428 | 1,407 | 1,413 | 357,000 |
| 2012/03/02 | 1,418 | 1,425 | 1,413 | 1,420 | 251,500 |
| 2012/03/01 | 1,418 | 1,419 | 1,405 | 1,417 | 271,200 |
| 2012/02/29 | 1,426 | 1,432 | 1,413 | 1,413 | 316,600 |
| 2012/02/28 | 1,415 | 1,424 | 1,409 | 1,421 | 228,000 |
| 2012/02/27 | 1,427 | 1,427 | 1,408 | 1,412 | 245,300 |
| 2012/02/24 | 1,429 | 1,430 | 1,414 | 1,418 | 120,100 |
| 2012/02/23 | 1,430 | 1,430 | 1,414 | 1,422 | 132,700 |
| 2012/02/22 | 1,416 | 1,432 | 1,412 | 1,425 | 227,000 |
| 2012/02/21 | 1,401 | 1,417 | 1,401 | 1,412 | 206,800 |
| 2012/02/20 | 1,408 | 1,409 | 1,400 | 1,401 | 140,800 |
| 2012/02/17 | 1,402 | 1,406 | 1,397 | 1,401 | 121,300 |
| 2012/02/16 | 1,405 | 1,407 | 1,394 | 1,395 | 247,100 |
| 2012/02/15 | 1,424 | 1,424 | 1,397 | 1,405 | 413,700 |
| 2012/02/14 | 1,415 | 1,431 | 1,412 | 1,427 | 166,900 |
| 2012/02/13 | 1,402 | 1,418 | 1,402 | 1,413 | 101,800 |
| 2012/02/10 | 1,406 | 1,410 | 1,398 | 1,407 | 147,000 |
| 2012/02/09 | 1,404 | 1,405 | 1,398 | 1,402 | 277,800 |
| 2012/02/08 | 1,404 | 1,415 | 1,403 | 1,406 | 172,300 |
| 2012/02/07 | 1,408 | 1,414 | 1,400 | 1,403 | 179,900 |
| 2012/02/06 | 1,416 | 1,420 | 1,403 | 1,406 | 274,000 |
| 2012/02/03 | 1,422 | 1,424 | 1,410 | 1,411 | 184,700 |
| 2012/02/02 | 1,437 | 1,438 | 1,428 | 1,428 | 118,700 |
| 2012/02/01 | 1,425 | 1,433 | 1,419 | 1,427 | 104,500 |
| 2012/01/31 | 1,425 | 1,433 | 1,415 | 1,420 | 193,300 |
| 2012/01/30 | 1,433 | 1,437 | 1,411 | 1,417 | 294,700 |
| 2012/01/27 | 1,436 | 1,444 | 1,430 | 1,440 | 123,900 |
| 2012/01/26 | 1,442 | 1,442 | 1,429 | 1,436 | 108,900 |
| 2012/01/25 | 1,433 | 1,443 | 1,425 | 1,441 | 153,700 |
| 2012/01/24 | 1,440 | 1,442 | 1,425 | 1,429 | 151,600 |
| 2012/01/23 | 1,438 | 1,439 | 1,429 | 1,437 | 145,000 |
| 2012/01/20 | 1,435 | 1,443 | 1,428 | 1,433 | 165,800 |
| 2012/01/19 | 1,451 | 1,452 | 1,415 | 1,420 | 253,400 |
| 2012/01/18 | 1,455 | 1,467 | 1,447 | 1,450 | 127,200 |
| 2012/01/17 | 1,450 | 1,464 | 1,450 | 1,453 | 116,700 |
| 2012/01/16 | 1,462 | 1,465 | 1,447 | 1,459 | 90,200 |
| 2012/01/13 | 1,465 | 1,470 | 1,457 | 1,464 | 134,900 |
| 2012/01/12 | 1,460 | 1,462 | 1,448 | 1,455 | 151,100 |
| 2012/01/11 | 1,458 | 1,468 | 1,458 | 1,467 | 92,900 |
| 2012/01/10 | 1,458 | 1,474 | 1,453 | 1,454 | 141,900 |
| 2012/01/06 | 1,461 | 1,464 | 1,443 | 1,452 | 115,300 |
| 2012/01/05 | 1,464 | 1,467 | 1,454 | 1,456 | 83,100 |
| 2012/01/04 | 1,456 | 1,475 | 1,455 | 1,466 | 195,900 |