プレサンスコーポレーション(3254)の株価時系列情報
プレサンスコーポレーション(3254)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 | 2,080 | 2,159 | 2,080 | 2,140 | 73,300 |
| 2012/12/27 | 2,000 | 2,079 | 2,000 | 2,070 | 52,300 |
| 2012/12/26 | 1,955 | 1,990 | 1,955 | 1,978 | 33,500 |
| 2012/12/25 | 1,960 | 1,960 | 1,900 | 1,937 | 21,300 |
| 2012/12/21 | 1,965 | 1,965 | 1,905 | 1,960 | 28,300 |
| 2012/12/20 | 1,965 | 1,965 | 1,950 | 1,956 | 39,900 |
| 2012/12/19 | 1,985 | 1,985 | 1,959 | 1,965 | 38,600 |
| 2012/12/18 | 1,899 | 1,932 | 1,899 | 1,925 | 27,400 |
| 2012/12/17 | 1,860 | 1,870 | 1,847 | 1,870 | 25,300 |
| 2012/12/14 | 1,840 | 1,840 | 1,830 | 1,835 | 8,600 |
| 2012/12/13 | 1,820 | 1,845 | 1,820 | 1,824 | 20,400 |
| 2012/12/12 | 1,826 | 1,840 | 1,784 | 1,818 | 18,300 |
| 2012/12/11 | 1,844 | 1,861 | 1,782 | 1,826 | 34,600 |
| 2012/12/10 | 1,800 | 1,828 | 1,790 | 1,827 | 26,200 |
| 2012/12/07 | 1,771 | 1,800 | 1,771 | 1,788 | 21,700 |
| 2012/12/06 | 1,780 | 1,820 | 1,766 | 1,800 | 41,700 |
| 2012/12/05 | 1,710 | 1,760 | 1,693 | 1,755 | 29,500 |
| 2012/12/04 | 1,726 | 1,727 | 1,662 | 1,682 | 22,200 |
| 2012/12/03 | 1,717 | 1,740 | 1,717 | 1,726 | 24,500 |
| 2012/11/30 | 1,710 | 1,733 | 1,686 | 1,687 | 21,900 |
| 2012/11/29 | 1,650 | 1,700 | 1,645 | 1,700 | 28,800 |
| 2012/11/28 | 1,648 | 1,660 | 1,645 | 1,645 | 8,200 |
| 2012/11/27 | 1,635 | 1,653 | 1,635 | 1,639 | 10,800 |
| 2012/11/26 | 1,650 | 1,650 | 1,636 | 1,636 | 8,100 |
| 2012/11/22 | 1,640 | 1,655 | 1,636 | 1,649 | 8,500 |
| 2012/11/21 | 1,652 | 1,660 | 1,635 | 1,640 | 12,400 |
| 2012/11/20 | 1,652 | 1,658 | 1,640 | 1,652 | 12,000 |
| 2012/11/19 | 1,603 | 1,672 | 1,603 | 1,650 | 17,700 |
| 2012/11/16 | 1,602 | 1,620 | 1,596 | 1,596 | 12,700 |
| 2012/11/15 | 1,580 | 1,600 | 1,553 | 1,599 | 10,300 |
| 2012/11/14 | 1,546 | 1,585 | 1,525 | 1,564 | 10,900 |
| 2012/11/13 | 1,609 | 1,610 | 1,511 | 1,563 | 18,200 |
| 2012/11/12 | 1,600 | 1,614 | 1,590 | 1,605 | 12,900 |
| 2012/11/09 | 1,601 | 1,609 | 1,576 | 1,600 | 14,300 |
| 2012/11/08 | 1,600 | 1,606 | 1,578 | 1,606 | 11,700 |
| 2012/11/07 | 1,600 | 1,629 | 1,588 | 1,609 | 19,700 |
| 2012/11/06 | 1,680 | 1,685 | 1,578 | 1,581 | 51,800 |
| 2012/11/05 | 1,567 | 1,620 | 1,556 | 1,620 | 43,200 |
| 2012/11/02 | 1,525 | 1,547 | 1,521 | 1,544 | 19,300 |
| 2012/11/01 | 1,475 | 1,500 | 1,470 | 1,499 | 34,800 |
| 2012/10/31 | 1,466 | 1,475 | 1,466 | 1,472 | 4,500 |
| 2012/10/30 | 1,478 | 1,478 | 1,462 | 1,465 | 10,300 |
| 2012/10/29 | 1,448 | 1,463 | 1,448 | 1,460 | 5,100 |
| 2012/10/26 | 1,458 | 1,459 | 1,434 | 1,451 | 3,000 |
| 2012/10/25 | 1,447 | 1,458 | 1,443 | 1,443 | 8,100 |
| 2012/10/24 | 1,429 | 1,447 | 1,429 | 1,437 | 4,600 |
| 2012/10/23 | 1,460 | 1,460 | 1,450 | 1,459 | 4,600 |
| 2012/10/22 | 1,449 | 1,469 | 1,440 | 1,469 | 6,600 |
| 2012/10/19 | 1,446 | 1,460 | 1,446 | 1,460 | 7,500 |
| 2012/10/18 | 1,408 | 1,444 | 1,408 | 1,440 | 9,300 |
| 2012/10/17 | 1,411 | 1,414 | 1,396 | 1,407 | 6,600 |
| 2012/10/16 | 1,370 | 1,392 | 1,370 | 1,392 | 4,300 |
| 2012/10/15 | 1,420 | 1,420 | 1,365 | 1,377 | 11,700 |
| 2012/10/12 | 1,440 | 1,442 | 1,420 | 1,420 | 5,600 |
| 2012/10/11 | 1,422 | 1,438 | 1,420 | 1,438 | 5,000 |
| 2012/10/10 | 1,445 | 1,450 | 1,426 | 1,440 | 10,700 |
| 2012/10/09 | 1,460 | 1,478 | 1,421 | 1,448 | 20,300 |
| 2012/10/05 | 1,394 | 1,422 | 1,394 | 1,420 | 9,600 |
| 2012/10/04 | 1,420 | 1,420 | 1,400 | 1,400 | 9,600 |
| 2012/10/03 | 1,358 | 1,411 | 1,358 | 1,411 | 26,200 |
| 2012/10/02 | 1,350 | 1,358 | 1,350 | 1,356 | 4,400 |
| 2012/10/01 | 1,362 | 1,369 | 1,343 | 1,349 | 8,000 |
| 2012/09/28 | 1,365 | 1,370 | 1,355 | 1,362 | 7,200 |
| 2012/09/27 | 1,353 | 1,355 | 1,339 | 1,343 | 3,800 |
| 2012/09/26 | 1,357 | 1,366 | 1,337 | 1,353 | 9,100 |
| 2012/09/25 | 1,376 | 1,376 | 1,351 | 1,357 | 6,000 |
| 2012/09/24 | 1,357 | 1,376 | 1,356 | 1,376 | 21,600 |
| 2012/09/21 | 1,332 | 1,357 | 1,330 | 1,356 | 15,000 |
| 2012/09/20 | 1,334 | 1,338 | 1,311 | 1,333 | 9,300 |
| 2012/09/19 | 1,325 | 1,330 | 1,305 | 1,328 | 14,300 |
| 2012/09/18 | 1,324 | 1,329 | 1,315 | 1,324 | 16,000 |
| 2012/09/14 | 1,289 | 1,326 | 1,289 | 1,311 | 28,000 |
| 2012/09/13 | 1,290 | 1,295 | 1,285 | 1,289 | 4,000 |
| 2012/09/12 | 1,279 | 1,294 | 1,279 | 1,287 | 10,400 |
| 2012/09/11 | 1,262 | 1,280 | 1,260 | 1,279 | 7,500 |
| 2012/09/10 | 1,270 | 1,270 | 1,263 | 1,266 | 5,300 |
| 2012/09/07 | 1,252 | 1,262 | 1,251 | 1,260 | 4,400 |
| 2012/09/06 | 1,251 | 1,259 | 1,246 | 1,248 | 3,800 |
| 2012/09/05 | 1,263 | 1,264 | 1,246 | 1,250 | 14,000 |
| 2012/09/04 | 1,267 | 1,267 | 1,253 | 1,260 | 2,500 |
| 2012/09/03 | 1,256 | 1,270 | 1,256 | 1,267 | 3,500 |
| 2012/08/31 | 1,255 | 1,260 | 1,250 | 1,253 | 3,000 |
| 2012/08/30 | 1,269 | 1,269 | 1,256 | 1,263 | 2,100 |
| 2012/08/29 | 1,257 | 1,269 | 1,257 | 1,269 | 3,500 |
| 2012/08/28 | 1,267 | 1,267 | 1,255 | 1,255 | 3,900 |
| 2012/08/27 | 1,270 | 1,270 | 1,261 | 1,262 | 4,600 |
| 2012/08/24 | 1,263 | 1,263 | 1,252 | 1,256 | 3,700 |
| 2012/08/23 | 1,261 | 1,266 | 1,246 | 1,256 | 6,400 |
| 2012/08/22 | 1,275 | 1,276 | 1,261 | 1,261 | 3,200 |
| 2012/08/21 | 1,258 | 1,274 | 1,258 | 1,272 | 11,300 |
| 2012/08/20 | 1,260 | 1,260 | 1,252 | 1,258 | 4,700 |
| 2012/08/17 | 1,250 | 1,256 | 1,250 | 1,256 | 3,600 |
| 2012/08/16 | 1,255 | 1,255 | 1,242 | 1,254 | 6,200 |
| 2012/08/15 | 1,255 | 1,260 | 1,240 | 1,242 | 4,600 |
| 2012/08/14 | 1,259 | 1,261 | 1,249 | 1,255 | 4,600 |
| 2012/08/13 | 1,249 | 1,260 | 1,240 | 1,259 | 10,400 |
| 2012/08/10 | 1,273 | 1,273 | 1,251 | 1,253 | 6,100 |
| 2012/08/09 | 1,265 | 1,271 | 1,263 | 1,271 | 6,200 |
| 2012/08/08 | 1,267 | 1,274 | 1,264 | 1,266 | 4,400 |
| 2012/08/07 | 1,272 | 1,279 | 1,250 | 1,263 | 7,800 |
| 2012/08/06 | 1,285 | 1,289 | 1,270 | 1,280 | 13,600 |
| 2012/08/03 | 1,213 | 1,300 | 1,213 | 1,293 | 16,200 |
| 2012/08/02 | 1,230 | 1,239 | 1,220 | 1,224 | 2,300 |
| 2012/08/01 | 1,230 | 1,240 | 1,230 | 1,230 | 2,600 |
| 2012/07/31 | 1,231 | 1,238 | 1,224 | 1,238 | 2,400 |
| 2012/07/30 | 1,242 | 1,242 | 1,220 | 1,230 | 3,700 |
| 2012/07/27 | 1,244 | 1,244 | 1,217 | 1,238 | 1,500 |
| 2012/07/26 | 1,209 | 1,232 | 1,209 | 1,232 | 2,500 |
| 2012/07/25 | 1,214 | 1,225 | 1,202 | 1,202 | 3,900 |
| 2012/07/24 | 1,221 | 1,232 | 1,214 | 1,232 | 2,700 |
| 2012/07/23 | 1,243 | 1,260 | 1,226 | 1,226 | 7,500 |
| 2012/07/20 | 1,265 | 1,265 | 1,247 | 1,256 | 3,500 |
| 2012/07/19 | 1,260 | 1,275 | 1,256 | 1,269 | 3,200 |
| 2012/07/18 | 1,258 | 1,275 | 1,258 | 1,261 | 2,500 |
| 2012/07/17 | 1,284 | 1,285 | 1,256 | 1,258 | 6,600 |
| 2012/07/13 | 1,282 | 1,285 | 1,271 | 1,272 | 4,900 |
| 2012/07/12 | 1,282 | 1,290 | 1,278 | 1,285 | 4,000 |
| 2012/07/11 | 1,298 | 1,298 | 1,280 | 1,282 | 4,500 |
| 2012/07/10 | 1,300 | 1,302 | 1,284 | 1,300 | 15,400 |
| 2012/07/09 | 1,299 | 1,299 | 1,286 | 1,290 | 10,800 |
| 2012/07/06 | 1,288 | 1,295 | 1,285 | 1,294 | 5,300 |
| 2012/07/05 | 1,287 | 1,295 | 1,282 | 1,288 | 4,100 |
| 2012/07/04 | 1,297 | 1,304 | 1,281 | 1,281 | 9,500 |
| 2012/07/03 | 1,294 | 1,300 | 1,291 | 1,292 | 7,100 |
| 2012/07/02 | 1,293 | 1,307 | 1,290 | 1,290 | 10,900 |
| 2012/06/29 | 1,278 | 1,285 | 1,254 | 1,285 | 6,900 |
| 2012/06/28 | 1,252 | 1,281 | 1,252 | 1,281 | 8,800 |
| 2012/06/27 | 1,238 | 1,249 | 1,238 | 1,244 | 3,200 |
| 2012/06/26 | 1,249 | 1,255 | 1,240 | 1,240 | 4,900 |
| 2012/06/25 | 1,240 | 1,251 | 1,237 | 1,248 | 9,200 |
| 2012/06/22 | 1,226 | 1,239 | 1,221 | 1,232 | 6,200 |
| 2012/06/21 | 1,228 | 1,239 | 1,222 | 1,226 | 8,400 |
| 2012/06/20 | 1,220 | 1,230 | 1,219 | 1,223 | 6,200 |
| 2012/06/19 | 1,208 | 1,219 | 1,207 | 1,219 | 8,200 |
| 2012/06/18 | 1,208 | 1,214 | 1,200 | 1,208 | 11,600 |
| 2012/06/15 | 1,211 | 1,229 | 1,201 | 1,202 | 9,100 |
| 2012/06/14 | 1,233 | 1,233 | 1,217 | 1,229 | 1,700 |
| 2012/06/13 | 1,234 | 1,240 | 1,220 | 1,235 | 3,200 |
| 2012/06/12 | 1,227 | 1,233 | 1,190 | 1,225 | 8,200 |
| 2012/06/11 | 1,230 | 1,243 | 1,223 | 1,240 | 5,600 |
| 2012/06/08 | 1,246 | 1,246 | 1,230 | 1,230 | 5,700 |
| 2012/06/07 | 1,245 | 1,245 | 1,221 | 1,223 | 6,900 |
| 2012/06/06 | 1,196 | 1,220 | 1,196 | 1,215 | 3,300 |
| 2012/06/05 | 1,186 | 1,200 | 1,170 | 1,200 | 3,700 |
| 2012/06/04 | 1,200 | 1,200 | 1,170 | 1,185 | 7,600 |
| 2012/06/01 | 1,210 | 1,219 | 1,196 | 1,210 | 4,700 |
| 2012/05/31 | 1,206 | 1,214 | 1,203 | 1,214 | 2,000 |
| 2012/05/30 | 1,214 | 1,225 | 1,207 | 1,225 | 11,200 |
| 2012/05/29 | 1,203 | 1,210 | 1,203 | 1,210 | 1,700 |
| 2012/05/28 | 1,208 | 1,208 | 1,200 | 1,204 | 1,300 |
| 2012/05/25 | 1,214 | 1,215 | 1,198 | 1,208 | 4,000 |
| 2012/05/24 | 1,210 | 1,217 | 1,192 | 1,208 | 5,200 |
| 2012/05/23 | 1,225 | 1,225 | 1,202 | 1,212 | 11,000 |
| 2012/05/22 | 1,229 | 1,229 | 1,216 | 1,218 | 3,700 |
| 2012/05/21 | 1,184 | 1,216 | 1,184 | 1,200 | 2,800 |
| 2012/05/18 | 1,180 | 1,185 | 1,169 | 1,179 | 8,000 |
| 2012/05/17 | 1,163 | 1,198 | 1,163 | 1,198 | 11,400 |
| 2012/05/16 | 1,166 | 1,170 | 1,144 | 1,156 | 15,700 |
| 2012/05/15 | 1,177 | 1,179 | 1,140 | 1,165 | 25,000 |
| 2012/05/14 | 1,256 | 1,258 | 1,199 | 1,199 | 19,300 |
| 2012/05/11 | 1,302 | 1,307 | 1,260 | 1,260 | 20,700 |
| 2012/05/10 | 1,318 | 1,318 | 1,285 | 1,286 | 26,600 |
| 2012/05/09 | 1,274 | 1,358 | 1,268 | 1,319 | 43,400 |
| 2012/05/08 | 1,252 | 1,277 | 1,252 | 1,277 | 3,000 |
| 2012/05/07 | 1,250 | 1,258 | 1,237 | 1,250 | 5,000 |
| 2012/05/02 | 1,260 | 1,275 | 1,258 | 1,275 | 4,400 |
| 2012/05/01 | 1,272 | 1,280 | 1,250 | 1,263 | 6,200 |
| 2012/04/27 | 1,275 | 1,288 | 1,273 | 1,274 | 6,200 |
| 2012/04/26 | 1,291 | 1,291 | 1,260 | 1,271 | 5,700 |
| 2012/04/25 | 1,269 | 1,290 | 1,269 | 1,280 | 2,700 |
| 2012/04/24 | 1,250 | 1,263 | 1,245 | 1,263 | 3,700 |
| 2012/04/23 | 1,270 | 1,272 | 1,251 | 1,252 | 7,100 |
| 2012/04/20 | 1,262 | 1,265 | 1,250 | 1,265 | 6,600 |
| 2012/04/19 | 1,287 | 1,287 | 1,271 | 1,271 | 9,300 |
| 2012/04/18 | 1,290 | 1,293 | 1,283 | 1,290 | 5,500 |
| 2012/04/17 | 1,304 | 1,304 | 1,285 | 1,289 | 8,600 |
| 2012/04/16 | 1,317 | 1,317 | 1,290 | 1,296 | 6,500 |
| 2012/04/13 | 1,315 | 1,319 | 1,296 | 1,317 | 32,700 |
| 2012/04/12 | 1,212 | 1,275 | 1,212 | 1,270 | 19,200 |
| 2012/04/11 | 1,202 | 1,220 | 1,191 | 1,207 | 11,900 |
| 2012/04/10 | 1,240 | 1,248 | 1,215 | 1,225 | 13,900 |
| 2012/04/09 | 1,241 | 1,247 | 1,225 | 1,240 | 11,400 |
| 2012/04/06 | 1,255 | 1,255 | 1,247 | 1,247 | 8,000 |
| 2012/04/05 | 1,252 | 1,261 | 1,241 | 1,255 | 17,800 |
| 2012/04/04 | 1,300 | 1,301 | 1,272 | 1,281 | 14,500 |
| 2012/04/03 | 1,310 | 1,314 | 1,289 | 1,293 | 14,300 |
| 2012/04/02 | 1,297 | 1,311 | 1,297 | 1,305 | 16,000 |
| 2012/03/30 | 1,299 | 1,300 | 1,292 | 1,295 | 10,600 |
| 2012/03/29 | 1,308 | 1,310 | 1,278 | 1,302 | 34,900 |
| 2012/03/28 | 1,305 | 1,324 | 1,300 | 1,313 | 66,900 |
| 2012/03/27 | 1,350 | 1,370 | 1,345 | 1,370 | 37,600 |
| 2012/03/26 | 1,330 | 1,348 | 1,330 | 1,343 | 23,900 |
| 2012/03/23 | 1,332 | 1,340 | 1,327 | 1,329 | 35,800 |
| 2012/03/22 | 1,370 | 1,370 | 1,350 | 1,356 | 39,500 |
| 2012/03/21 | 1,409 | 1,410 | 1,376 | 1,380 | 39,700 |
| 2012/03/19 | 1,420 | 1,422 | 1,407 | 1,408 | 29,600 |
| 2012/03/16 | 1,388 | 1,400 | 1,385 | 1,399 | 28,100 |
| 2012/03/15 | 1,446 | 1,450 | 1,388 | 1,388 | 41,900 |
| 2012/03/14 | 1,489 | 1,498 | 1,462 | 1,465 | 34,200 |
| 2012/03/13 | 1,430 | 1,475 | 1,430 | 1,475 | 29,700 |
| 2012/03/12 | 1,370 | 1,420 | 1,370 | 1,420 | 31,100 |
| 2012/03/09 | 1,354 | 1,360 | 1,350 | 1,357 | 16,500 |
| 2012/03/08 | 1,337 | 1,349 | 1,337 | 1,349 | 10,800 |
| 2012/03/07 | 1,319 | 1,329 | 1,318 | 1,329 | 10,300 |
| 2012/03/06 | 1,330 | 1,335 | 1,321 | 1,333 | 14,200 |
| 2012/03/05 | 1,302 | 1,326 | 1,300 | 1,319 | 17,000 |
| 2012/03/02 | 1,295 | 1,299 | 1,293 | 1,299 | 7,100 |
| 2012/03/01 | 1,299 | 1,299 | 1,286 | 1,294 | 10,300 |
| 2012/02/29 | 1,290 | 1,294 | 1,286 | 1,294 | 9,800 |
| 2012/02/28 | 1,290 | 1,290 | 1,268 | 1,278 | 16,600 |
| 2012/02/27 | 1,262 | 1,293 | 1,262 | 1,290 | 25,100 |
| 2012/02/24 | 1,230 | 1,249 | 1,228 | 1,244 | 15,600 |
| 2012/02/23 | 1,221 | 1,230 | 1,220 | 1,230 | 6,000 |
| 2012/02/22 | 1,230 | 1,230 | 1,218 | 1,218 | 12,900 |
| 2012/02/21 | 1,230 | 1,232 | 1,225 | 1,225 | 10,400 |
| 2012/02/20 | 1,227 | 1,237 | 1,227 | 1,230 | 12,900 |
| 2012/02/17 | 1,215 | 1,220 | 1,215 | 1,216 | 10,300 |
| 2012/02/16 | 1,206 | 1,219 | 1,206 | 1,215 | 6,300 |
| 2012/02/15 | 1,209 | 1,214 | 1,200 | 1,206 | 8,700 |
| 2012/02/14 | 1,193 | 1,212 | 1,192 | 1,209 | 10,400 |
| 2012/02/13 | 1,175 | 1,194 | 1,175 | 1,193 | 7,300 |
| 2012/02/10 | 1,160 | 1,172 | 1,160 | 1,164 | 18,100 |
| 2012/02/09 | 1,227 | 1,227 | 1,167 | 1,180 | 43,900 |
| 2012/02/08 | 1,234 | 1,235 | 1,227 | 1,227 | 9,100 |
| 2012/02/07 | 1,225 | 1,234 | 1,223 | 1,228 | 14,400 |
| 2012/02/06 | 1,198 | 1,228 | 1,194 | 1,221 | 29,700 |
| 2012/02/03 | 1,180 | 1,200 | 1,174 | 1,198 | 26,000 |
| 2012/02/02 | 1,170 | 1,183 | 1,170 | 1,180 | 7,500 |
| 2012/02/01 | 1,150 | 1,165 | 1,150 | 1,165 | 6,900 |
| 2012/01/31 | 1,154 | 1,154 | 1,140 | 1,151 | 10,700 |
| 2012/01/30 | 1,145 | 1,150 | 1,145 | 1,150 | 5,500 |
| 2012/01/27 | 1,140 | 1,142 | 1,136 | 1,138 | 7,500 |
| 2012/01/26 | 1,134 | 1,140 | 1,125 | 1,135 | 8,200 |
| 2012/01/25 | 1,127 | 1,130 | 1,120 | 1,130 | 6,000 |
| 2012/01/24 | 1,128 | 1,128 | 1,110 | 1,118 | 9,900 |
| 2012/01/23 | 1,110 | 1,130 | 1,107 | 1,115 | 11,200 |
| 2012/01/20 | 1,080 | 1,094 | 1,077 | 1,094 | 7,800 |
| 2012/01/19 | 1,066 | 1,080 | 1,066 | 1,080 | 7,900 |
| 2012/01/18 | 1,065 | 1,070 | 1,065 | 1,065 | 4,200 |
| 2012/01/17 | 1,065 | 1,070 | 1,062 | 1,064 | 4,400 |
| 2012/01/16 | 1,069 | 1,070 | 1,062 | 1,062 | 7,500 |
| 2012/01/13 | 1,070 | 1,070 | 1,064 | 1,069 | 3,500 |
| 2012/01/12 | 1,068 | 1,068 | 1,060 | 1,066 | 6,200 |
| 2012/01/11 | 1,069 | 1,069 | 1,065 | 1,069 | 4,200 |
| 2012/01/10 | 1,069 | 1,069 | 1,061 | 1,067 | 7,000 |
| 2012/01/06 | 1,067 | 1,069 | 1,048 | 1,066 | 9,400 |
| 2012/01/05 | 1,067 | 1,069 | 1,066 | 1,068 | 5,900 |
| 2012/01/04 | 1,050 | 1,064 | 1,048 | 1,064 | 13,900 |