Ｈ．Ｕ．グループホールディングス(4544)の株価時系列情報
Ｈ．Ｕ．グループホールディングス(4544)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 | 3,520 | 3,535 | 3,465 | 3,475 | 141,200 |
| 2012/12/27 | 3,545 | 3,555 | 3,515 | 3,515 | 207,300 |
| 2012/12/26 | 3,505 | 3,515 | 3,490 | 3,510 | 81,900 |
| 2012/12/25 | 3,585 | 3,585 | 3,505 | 3,505 | 146,200 |
| 2012/12/21 | 3,490 | 3,535 | 3,465 | 3,525 | 268,300 |
| 2012/12/20 | 3,455 | 3,500 | 3,445 | 3,480 | 316,200 |
| 2012/12/19 | 3,445 | 3,450 | 3,400 | 3,435 | 398,800 |
| 2012/12/18 | 3,470 | 3,485 | 3,455 | 3,460 | 242,000 |
| 2012/12/17 | 3,500 | 3,500 | 3,460 | 3,490 | 176,900 |
| 2012/12/14 | 3,470 | 3,520 | 3,465 | 3,480 | 391,500 |
| 2012/12/13 | 3,470 | 3,475 | 3,415 | 3,425 | 168,800 |
| 2012/12/12 | 3,470 | 3,500 | 3,445 | 3,465 | 166,200 |
| 2012/12/11 | 3,460 | 3,540 | 3,460 | 3,475 | 314,900 |
| 2012/12/10 | 3,470 | 3,495 | 3,465 | 3,480 | 201,700 |
| 2012/12/07 | 3,515 | 3,530 | 3,490 | 3,490 | 214,800 |
| 2012/12/06 | 3,585 | 3,605 | 3,505 | 3,520 | 246,200 |
| 2012/12/05 | 3,550 | 3,610 | 3,545 | 3,560 | 604,000 |
| 2012/12/04 | 3,435 | 3,545 | 3,435 | 3,545 | 560,300 |
| 2012/12/03 | 3,380 | 3,440 | 3,340 | 3,435 | 421,600 |
| 2012/11/30 | 3,340 | 3,345 | 3,295 | 3,345 | 200,100 |
| 2012/11/29 | 3,330 | 3,330 | 3,305 | 3,310 | 88,500 |
| 2012/11/28 | 3,310 | 3,350 | 3,295 | 3,330 | 137,800 |
| 2012/11/27 | 3,290 | 3,345 | 3,290 | 3,325 | 178,400 |
| 2012/11/26 | 3,335 | 3,335 | 3,255 | 3,265 | 192,700 |
| 2012/11/22 | 3,335 | 3,345 | 3,275 | 3,290 | 114,500 |
| 2012/11/21 | 3,325 | 3,325 | 3,280 | 3,305 | 182,300 |
| 2012/11/20 | 3,335 | 3,335 | 3,290 | 3,305 | 154,600 |
| 2012/11/19 | 3,350 | 3,350 | 3,295 | 3,310 | 190,600 |
| 2012/11/16 | 3,255 | 3,280 | 3,230 | 3,250 | 276,000 |
| 2012/11/15 | 3,260 | 3,265 | 3,190 | 3,205 | 210,600 |
| 2012/11/14 | 3,250 | 3,280 | 3,240 | 3,260 | 158,000 |
| 2012/11/13 | 3,270 | 3,310 | 3,240 | 3,265 | 200,100 |
| 2012/11/12 | 3,265 | 3,305 | 3,260 | 3,265 | 108,100 |
| 2012/11/09 | 3,300 | 3,345 | 3,295 | 3,300 | 135,100 |
| 2012/11/08 | 3,275 | 3,365 | 3,225 | 3,305 | 176,300 |
| 2012/11/07 | 3,300 | 3,315 | 3,250 | 3,270 | 162,100 |
| 2012/11/06 | 3,325 | 3,345 | 3,290 | 3,295 | 141,600 |
| 2012/11/05 | 3,340 | 3,360 | 3,310 | 3,325 | 171,500 |
| 2012/11/02 | 3,395 | 3,410 | 3,350 | 3,360 | 167,100 |
| 2012/11/01 | 3,380 | 3,385 | 3,335 | 3,375 | 112,200 |
| 2012/10/31 | 3,410 | 3,410 | 3,360 | 3,375 | 169,500 |
| 2012/10/30 | 3,410 | 3,425 | 3,370 | 3,370 | 157,800 |
| 2012/10/29 | 3,400 | 3,430 | 3,375 | 3,395 | 179,500 |
| 2012/10/26 | 3,420 | 3,435 | 3,385 | 3,385 | 171,800 |
| 2012/10/25 | 3,400 | 3,450 | 3,395 | 3,445 | 137,500 |
| 2012/10/24 | 3,395 | 3,400 | 3,365 | 3,375 | 224,400 |
| 2012/10/23 | 3,380 | 3,380 | 3,350 | 3,380 | 106,700 |
| 2012/10/22 | 3,320 | 3,375 | 3,315 | 3,375 | 87,000 |
| 2012/10/19 | 3,375 | 3,410 | 3,345 | 3,355 | 153,600 |
| 2012/10/18 | 3,365 | 3,380 | 3,335 | 3,375 | 100,600 |
| 2012/10/17 | 3,380 | 3,415 | 3,350 | 3,360 | 159,100 |
| 2012/10/16 | 3,345 | 3,380 | 3,335 | 3,365 | 189,200 |
| 2012/10/15 | 3,365 | 3,385 | 3,340 | 3,350 | 181,400 |
| 2012/10/12 | 3,370 | 3,385 | 3,355 | 3,380 | 181,300 |
| 2012/10/11 | 3,315 | 3,365 | 3,305 | 3,350 | 133,500 |
| 2012/10/10 | 3,375 | 3,390 | 3,325 | 3,330 | 292,300 |
| 2012/10/09 | 3,390 | 3,445 | 3,380 | 3,410 | 160,500 |
| 2012/10/05 | 3,445 | 3,455 | 3,395 | 3,420 | 136,800 |
| 2012/10/04 | 3,415 | 3,430 | 3,400 | 3,415 | 119,700 |
| 2012/10/03 | 3,465 | 3,475 | 3,390 | 3,395 | 193,300 |
| 2012/10/02 | 3,530 | 3,530 | 3,460 | 3,460 | 189,800 |
| 2012/10/01 | 3,505 | 3,505 | 3,455 | 3,480 | 152,700 |
| 2012/09/28 | 3,500 | 3,505 | 3,455 | 3,505 | 276,700 |
| 2012/09/27 | 3,485 | 3,510 | 3,460 | 3,495 | 223,700 |
| 2012/09/26 | 3,410 | 3,510 | 3,405 | 3,500 | 213,600 |
| 2012/09/25 | 3,450 | 3,480 | 3,435 | 3,460 | 204,200 |
| 2012/09/24 | 3,375 | 3,445 | 3,375 | 3,435 | 183,000 |
| 2012/09/21 | 3,345 | 3,385 | 3,335 | 3,370 | 141,400 |
| 2012/09/20 | 3,315 | 3,360 | 3,305 | 3,330 | 134,200 |
| 2012/09/19 | 3,345 | 3,370 | 3,330 | 3,340 | 149,400 |
| 2012/09/18 | 3,375 | 3,395 | 3,320 | 3,325 | 274,500 |
| 2012/09/14 | 3,455 | 3,460 | 3,360 | 3,370 | 275,600 |
| 2012/09/13 | 3,480 | 3,485 | 3,425 | 3,465 | 171,500 |
| 2012/09/12 | 3,455 | 3,525 | 3,455 | 3,520 | 155,200 |
| 2012/09/11 | 3,450 | 3,455 | 3,415 | 3,435 | 139,300 |
| 2012/09/10 | 3,420 | 3,455 | 3,400 | 3,450 | 92,500 |
| 2012/09/07 | 3,465 | 3,480 | 3,425 | 3,440 | 169,700 |
| 2012/09/06 | 3,500 | 3,500 | 3,455 | 3,475 | 124,400 |
| 2012/09/05 | 3,460 | 3,510 | 3,460 | 3,480 | 108,400 |
| 2012/09/04 | 3,530 | 3,530 | 3,470 | 3,490 | 226,100 |
| 2012/09/03 | 3,525 | 3,550 | 3,505 | 3,515 | 206,700 |
| 2012/08/31 | 3,495 | 3,545 | 3,485 | 3,505 | 254,200 |
| 2012/08/30 | 3,525 | 3,525 | 3,485 | 3,500 | 119,900 |
| 2012/08/29 | 3,515 | 3,530 | 3,485 | 3,515 | 167,400 |
| 2012/08/28 | 3,510 | 3,525 | 3,480 | 3,485 | 190,900 |
| 2012/08/27 | 3,520 | 3,520 | 3,485 | 3,490 | 91,900 |
| 2012/08/24 | 3,515 | 3,525 | 3,495 | 3,495 | 115,700 |
| 2012/08/23 | 3,530 | 3,565 | 3,510 | 3,520 | 204,600 |
| 2012/08/22 | 3,520 | 3,530 | 3,485 | 3,530 | 201,000 |
| 2012/08/21 | 3,465 | 3,515 | 3,455 | 3,510 | 225,400 |
| 2012/08/20 | 3,430 | 3,450 | 3,390 | 3,440 | 181,600 |
| 2012/08/17 | 3,475 | 3,495 | 3,400 | 3,410 | 241,500 |
| 2012/08/16 | 3,515 | 3,520 | 3,455 | 3,475 | 143,100 |
| 2012/08/15 | 3,495 | 3,515 | 3,475 | 3,510 | 208,700 |
| 2012/08/14 | 3,455 | 3,500 | 3,430 | 3,495 | 292,600 |
| 2012/08/13 | 3,435 | 3,470 | 3,415 | 3,455 | 231,700 |
| 2012/08/10 | 3,440 | 3,455 | 3,420 | 3,425 | 141,300 |
| 2012/08/09 | 3,425 | 3,455 | 3,395 | 3,445 | 248,700 |
| 2012/08/08 | 3,430 | 3,465 | 3,415 | 3,435 | 270,400 |
| 2012/08/07 | 3,430 | 3,455 | 3,415 | 3,440 | 222,400 |
| 2012/08/06 | 3,430 | 3,480 | 3,415 | 3,445 | 350,000 |
| 2012/08/03 | 3,380 | 3,485 | 3,360 | 3,460 | 395,800 |
| 2012/08/02 | 3,345 | 3,360 | 3,290 | 3,305 | 220,600 |
| 2012/08/01 | 3,320 | 3,375 | 3,310 | 3,345 | 223,000 |
| 2012/07/31 | 3,335 | 3,375 | 3,335 | 3,340 | 157,600 |
| 2012/07/30 | 3,300 | 3,340 | 3,285 | 3,335 | 105,000 |
| 2012/07/27 | 3,360 | 3,395 | 3,290 | 3,310 | 175,500 |
| 2012/07/26 | 3,305 | 3,330 | 3,255 | 3,330 | 214,300 |
| 2012/07/25 | 3,255 | 3,310 | 3,250 | 3,295 | 187,800 |
| 2012/07/24 | 3,245 | 3,290 | 3,235 | 3,285 | 149,700 |
| 2012/07/23 | 3,260 | 3,325 | 3,240 | 3,250 | 281,200 |
| 2012/07/20 | 3,255 | 3,315 | 3,230 | 3,250 | 360,900 |
| 2012/07/19 | 3,370 | 3,400 | 3,325 | 3,345 | 244,200 |
| 2012/07/18 | 3,385 | 3,420 | 3,370 | 3,375 | 202,900 |
| 2012/07/17 | 3,340 | 3,405 | 3,330 | 3,365 | 183,300 |
| 2012/07/13 | 3,335 | 3,360 | 3,325 | 3,325 | 204,300 |
| 2012/07/12 | 3,275 | 3,320 | 3,240 | 3,295 | 213,000 |
| 2012/07/11 | 3,270 | 3,295 | 3,240 | 3,285 | 171,900 |
| 2012/07/10 | 3,290 | 3,305 | 3,250 | 3,250 | 158,600 |
| 2012/07/09 | 3,185 | 3,285 | 3,185 | 3,270 | 119,900 |
| 2012/07/06 | 3,270 | 3,290 | 3,190 | 3,210 | 213,200 |
| 2012/07/05 | 3,305 | 3,350 | 3,285 | 3,295 | 80,200 |
| 2012/07/04 | 3,295 | 3,340 | 3,280 | 3,320 | 101,600 |
| 2012/07/03 | 3,255 | 3,300 | 3,255 | 3,300 | 128,300 |
| 2012/07/02 | 3,310 | 3,310 | 3,260 | 3,265 | 100,700 |
| 2012/06/29 | 3,230 | 3,310 | 3,220 | 3,305 | 154,700 |
| 2012/06/28 | 3,195 | 3,230 | 3,185 | 3,230 | 133,500 |
| 2012/06/27 | 3,135 | 3,155 | 3,110 | 3,155 | 102,100 |
| 2012/06/26 | 3,105 | 3,150 | 3,105 | 3,130 | 123,300 |
| 2012/06/25 | 3,195 | 3,195 | 3,125 | 3,130 | 83,000 |
| 2012/06/22 | 3,135 | 3,165 | 3,115 | 3,150 | 135,100 |
| 2012/06/21 | 3,105 | 3,140 | 3,085 | 3,135 | 167,900 |
| 2012/06/20 | 3,085 | 3,125 | 3,075 | 3,110 | 243,900 |
| 2012/06/19 | 3,030 | 3,055 | 3,015 | 3,030 | 82,000 |
| 2012/06/18 | 3,035 | 3,060 | 2,956 | 3,015 | 105,100 |
| 2012/06/15 | 2,977 | 3,030 | 2,969 | 2,999 | 203,800 |
| 2012/06/14 | 2,978 | 2,992 | 2,965 | 2,977 | 119,800 |
| 2012/06/13 | 2,940 | 2,985 | 2,927 | 2,970 | 121,300 |
| 2012/06/12 | 2,977 | 2,978 | 2,920 | 2,951 | 208,400 |
| 2012/06/11 | 3,025 | 3,035 | 3,000 | 3,005 | 141,300 |
| 2012/06/08 | 3,040 | 3,045 | 2,943 | 2,994 | 347,200 |
| 2012/06/07 | 3,020 | 3,070 | 3,010 | 3,060 | 191,700 |
| 2012/06/06 | 3,010 | 3,040 | 2,974 | 3,015 | 302,700 |
| 2012/06/05 | 2,980 | 3,020 | 2,967 | 3,015 | 228,300 |
| 2012/06/04 | 2,942 | 2,972 | 2,932 | 2,961 | 180,200 |
| 2012/06/01 | 2,997 | 3,005 | 2,975 | 2,992 | 149,200 |
| 2012/05/31 | 2,960 | 2,998 | 2,960 | 2,994 | 224,600 |
| 2012/05/30 | 2,968 | 3,005 | 2,957 | 2,980 | 178,300 |
| 2012/05/29 | 2,980 | 2,990 | 2,960 | 2,968 | 125,200 |
| 2012/05/28 | 3,015 | 3,030 | 2,956 | 2,973 | 120,600 |
| 2012/05/25 | 3,000 | 3,020 | 2,959 | 2,990 | 235,700 |
| 2012/05/24 | 2,986 | 3,015 | 2,956 | 2,963 | 119,200 |
| 2012/05/23 | 2,979 | 3,015 | 2,974 | 2,984 | 170,500 |
| 2012/05/22 | 3,005 | 3,030 | 2,972 | 3,015 | 215,500 |
| 2012/05/21 | 2,999 | 3,045 | 2,994 | 3,005 | 116,400 |
| 2012/05/18 | 2,990 | 3,065 | 2,986 | 3,025 | 210,500 |
| 2012/05/17 | 3,085 | 3,090 | 3,040 | 3,050 | 280,200 |
| 2012/05/16 | 3,075 | 3,120 | 3,055 | 3,100 | 150,700 |
| 2012/05/15 | 3,045 | 3,095 | 3,025 | 3,075 | 173,600 |
| 2012/05/14 | 3,075 | 3,090 | 3,055 | 3,065 | 171,800 |
| 2012/05/11 | 3,170 | 3,170 | 3,095 | 3,115 | 223,800 |
| 2012/05/10 | 3,125 | 3,180 | 3,105 | 3,160 | 169,500 |
| 2012/05/09 | 3,150 | 3,165 | 3,105 | 3,165 | 235,000 |
| 2012/05/08 | 3,170 | 3,195 | 3,160 | 3,175 | 139,900 |
| 2012/05/07 | 3,115 | 3,180 | 3,100 | 3,165 | 314,300 |
| 2012/05/02 | 3,185 | 3,200 | 3,150 | 3,170 | 179,800 |
| 2012/05/01 | 3,160 | 3,185 | 3,125 | 3,155 | 118,600 |
| 2012/04/27 | 3,210 | 3,220 | 3,155 | 3,155 | 162,600 |
| 2012/04/26 | 3,240 | 3,250 | 3,200 | 3,235 | 179,500 |
| 2012/04/25 | 3,210 | 3,220 | 3,175 | 3,210 | 227,800 |
| 2012/04/24 | 3,150 | 3,170 | 3,135 | 3,155 | 165,200 |
| 2012/04/23 | 3,175 | 3,245 | 3,165 | 3,185 | 236,200 |
| 2012/04/20 | 3,125 | 3,155 | 3,115 | 3,150 | 142,200 |
| 2012/04/19 | 3,175 | 3,180 | 3,125 | 3,145 | 183,100 |
| 2012/04/18 | 3,200 | 3,210 | 3,150 | 3,190 | 266,400 |
| 2012/04/17 | 3,135 | 3,140 | 3,095 | 3,140 | 119,100 |
| 2012/04/16 | 3,105 | 3,165 | 3,090 | 3,145 | 127,500 |
| 2012/04/13 | 3,120 | 3,155 | 3,105 | 3,145 | 106,800 |
| 2012/04/12 | 3,145 | 3,160 | 3,110 | 3,110 | 246,200 |
| 2012/04/11 | 3,150 | 3,210 | 3,150 | 3,180 | 144,000 |
| 2012/04/10 | 3,200 | 3,215 | 3,150 | 3,190 | 142,000 |
| 2012/04/09 | 3,160 | 3,220 | 3,150 | 3,190 | 131,700 |
| 2012/04/06 | 3,150 | 3,205 | 3,140 | 3,190 | 136,900 |
| 2012/04/05 | 3,210 | 3,215 | 3,180 | 3,185 | 210,100 |
| 2012/04/04 | 3,265 | 3,275 | 3,205 | 3,210 | 208,200 |
| 2012/04/03 | 3,340 | 3,340 | 3,255 | 3,285 | 221,200 |
| 2012/04/02 | 3,270 | 3,400 | 3,225 | 3,310 | 610,900 |
| 2012/03/30 | 3,210 | 3,245 | 3,190 | 3,230 | 213,100 |
| 2012/03/29 | 3,150 | 3,175 | 3,145 | 3,175 | 187,400 |
| 2012/03/28 | 3,215 | 3,215 | 3,105 | 3,135 | 210,100 |
| 2012/03/27 | 3,195 | 3,215 | 3,175 | 3,215 | 159,300 |
| 2012/03/26 | 3,175 | 3,190 | 3,155 | 3,155 | 103,500 |
| 2012/03/23 | 3,145 | 3,185 | 3,130 | 3,175 | 117,000 |
| 2012/03/22 | 3,155 | 3,200 | 3,140 | 3,190 | 160,100 |
| 2012/03/21 | 3,150 | 3,175 | 3,145 | 3,155 | 185,000 |
| 2012/03/19 | 3,105 | 3,150 | 3,105 | 3,135 | 125,400 |
| 2012/03/16 | 3,105 | 3,155 | 3,100 | 3,135 | 241,200 |
| 2012/03/15 | 3,150 | 3,150 | 3,120 | 3,125 | 241,900 |
| 2012/03/14 | 3,200 | 3,200 | 3,155 | 3,155 | 111,700 |
| 2012/03/13 | 3,210 | 3,215 | 3,165 | 3,170 | 158,600 |
| 2012/03/12 | 3,250 | 3,260 | 3,175 | 3,225 | 221,700 |
| 2012/03/09 | 3,255 | 3,260 | 3,205 | 3,230 | 292,100 |
| 2012/03/08 | 3,215 | 3,220 | 3,180 | 3,200 | 146,600 |
| 2012/03/07 | 3,170 | 3,200 | 3,170 | 3,190 | 206,500 |
| 2012/03/06 | 3,145 | 3,175 | 3,145 | 3,170 | 112,800 |
| 2012/03/05 | 3,115 | 3,180 | 3,115 | 3,135 | 125,500 |
| 2012/03/02 | 3,115 | 3,150 | 3,115 | 3,140 | 148,000 |
| 2012/03/01 | 3,110 | 3,110 | 3,050 | 3,075 | 205,100 |
| 2012/02/29 | 3,140 | 3,190 | 3,095 | 3,105 | 315,400 |
| 2012/02/28 | 3,030 | 3,140 | 3,030 | 3,130 | 313,500 |
| 2012/02/27 | 3,110 | 3,110 | 3,025 | 3,080 | 307,100 |
| 2012/02/24 | 3,095 | 3,105 | 3,020 | 3,045 | 354,500 |
| 2012/02/23 | 3,020 | 3,085 | 3,015 | 3,085 | 436,100 |
| 2012/02/22 | 2,929 | 3,015 | 2,921 | 3,005 | 449,100 |
| 2012/02/21 | 2,882 | 2,905 | 2,868 | 2,895 | 220,700 |
| 2012/02/20 | 2,911 | 2,927 | 2,891 | 2,905 | 313,100 |
| 2012/02/17 | 2,872 | 2,893 | 2,856 | 2,880 | 323,000 |
| 2012/02/16 | 2,850 | 2,884 | 2,832 | 2,840 | 312,800 |
| 2012/02/15 | 2,851 | 2,869 | 2,821 | 2,860 | 347,000 |
| 2012/02/14 | 2,811 | 2,860 | 2,811 | 2,830 | 251,900 |
| 2012/02/13 | 2,834 | 2,845 | 2,819 | 2,827 | 208,300 |
| 2012/02/10 | 2,815 | 2,844 | 2,808 | 2,836 | 191,600 |
| 2012/02/09 | 2,807 | 2,851 | 2,807 | 2,828 | 257,100 |
| 2012/02/08 | 2,810 | 2,824 | 2,792 | 2,820 | 281,600 |
| 2012/02/07 | 2,850 | 2,855 | 2,803 | 2,824 | 366,800 |
| 2012/02/06 | 2,906 | 2,910 | 2,838 | 2,854 | 347,800 |
| 2012/02/03 | 2,878 | 2,879 | 2,850 | 2,854 | 221,400 |
| 2012/02/02 | 2,861 | 2,883 | 2,852 | 2,863 | 181,800 |
| 2012/02/01 | 2,855 | 2,873 | 2,844 | 2,861 | 176,400 |
| 2012/01/31 | 2,863 | 2,879 | 2,843 | 2,853 | 216,000 |
| 2012/01/30 | 2,825 | 2,874 | 2,816 | 2,863 | 234,900 |
| 2012/01/27 | 2,824 | 2,849 | 2,815 | 2,824 | 164,200 |
| 2012/01/26 | 2,843 | 2,850 | 2,800 | 2,813 | 379,600 |
| 2012/01/25 | 2,852 | 2,872 | 2,836 | 2,847 | 238,000 |
| 2012/01/24 | 2,857 | 2,872 | 2,831 | 2,850 | 158,300 |
| 2012/01/23 | 2,862 | 2,862 | 2,821 | 2,854 | 259,500 |
| 2012/01/20 | 2,899 | 2,899 | 2,851 | 2,872 | 257,500 |
| 2012/01/19 | 2,982 | 2,985 | 2,867 | 2,883 | 311,100 |
| 2012/01/18 | 2,952 | 3,025 | 2,934 | 2,998 | 229,100 |
| 2012/01/17 | 2,958 | 2,976 | 2,928 | 2,952 | 106,400 |
| 2012/01/16 | 2,948 | 2,959 | 2,923 | 2,957 | 73,600 |
| 2012/01/13 | 2,971 | 2,989 | 2,955 | 2,976 | 149,800 |
| 2012/01/12 | 3,020 | 3,025 | 2,963 | 2,971 | 124,700 |
| 2012/01/11 | 3,040 | 3,055 | 3,015 | 3,035 | 82,500 |
| 2012/01/10 | 3,035 | 3,095 | 3,015 | 3,055 | 110,300 |
| 2012/01/06 | 3,035 | 3,040 | 3,005 | 3,020 | 88,100 |
| 2012/01/05 | 3,070 | 3,085 | 3,045 | 3,045 | 127,000 |
| 2012/01/04 | 3,135 | 3,160 | 3,090 | 3,100 | 156,100 |