キッセイ薬品工業(4547)の株価時系列情報
キッセイ薬品工業(4547)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 | 1,593 | 1,593 | 1,580 | 1,587 | 69,800 |
| 2012/12/27 | 1,583 | 1,594 | 1,572 | 1,586 | 52,900 |
| 2012/12/26 | 1,580 | 1,585 | 1,557 | 1,580 | 42,900 |
| 2012/12/25 | 1,585 | 1,597 | 1,566 | 1,567 | 90,900 |
| 2012/12/21 | 1,580 | 1,590 | 1,572 | 1,575 | 78,400 |
| 2012/12/20 | 1,555 | 1,600 | 1,545 | 1,580 | 127,700 |
| 2012/12/19 | 1,575 | 1,575 | 1,536 | 1,541 | 169,500 |
| 2012/12/18 | 1,570 | 1,584 | 1,567 | 1,571 | 73,700 |
| 2012/12/17 | 1,574 | 1,596 | 1,563 | 1,568 | 75,200 |
| 2012/12/14 | 1,556 | 1,576 | 1,551 | 1,552 | 154,600 |
| 2012/12/13 | 1,598 | 1,610 | 1,551 | 1,555 | 168,600 |
| 2012/12/12 | 1,552 | 1,555 | 1,536 | 1,545 | 88,300 |
| 2012/12/11 | 1,534 | 1,546 | 1,528 | 1,540 | 92,700 |
| 2012/12/10 | 1,547 | 1,554 | 1,535 | 1,540 | 91,200 |
| 2012/12/07 | 1,561 | 1,564 | 1,528 | 1,529 | 87,200 |
| 2012/12/06 | 1,537 | 1,570 | 1,537 | 1,564 | 113,000 |
| 2012/12/05 | 1,568 | 1,574 | 1,522 | 1,527 | 175,200 |
| 2012/12/04 | 1,554 | 1,577 | 1,546 | 1,567 | 100,100 |
| 2012/12/03 | 1,553 | 1,569 | 1,538 | 1,561 | 162,000 |
| 2012/11/30 | 1,543 | 1,551 | 1,511 | 1,546 | 113,000 |
| 2012/11/29 | 1,527 | 1,538 | 1,514 | 1,534 | 55,100 |
| 2012/11/28 | 1,565 | 1,565 | 1,521 | 1,525 | 84,300 |
| 2012/11/27 | 1,545 | 1,582 | 1,544 | 1,567 | 126,500 |
| 2012/11/26 | 1,505 | 1,547 | 1,487 | 1,545 | 118,400 |
| 2012/11/22 | 1,503 | 1,507 | 1,480 | 1,492 | 69,800 |
| 2012/11/21 | 1,496 | 1,503 | 1,488 | 1,497 | 83,600 |
| 2012/11/20 | 1,495 | 1,498 | 1,480 | 1,486 | 124,200 |
| 2012/11/19 | 1,450 | 1,488 | 1,449 | 1,486 | 60,700 |
| 2012/11/16 | 1,440 | 1,451 | 1,428 | 1,450 | 95,500 |
| 2012/11/15 | 1,450 | 1,453 | 1,434 | 1,451 | 101,100 |
| 2012/11/14 | 1,426 | 1,446 | 1,422 | 1,445 | 75,700 |
| 2012/11/13 | 1,426 | 1,431 | 1,410 | 1,426 | 70,200 |
| 2012/11/12 | 1,431 | 1,440 | 1,419 | 1,425 | 90,700 |
| 2012/11/09 | 1,415 | 1,449 | 1,415 | 1,439 | 117,100 |
| 2012/11/08 | 1,407 | 1,438 | 1,404 | 1,437 | 122,900 |
| 2012/11/07 | 1,419 | 1,428 | 1,406 | 1,415 | 129,800 |
| 2012/11/06 | 1,368 | 1,415 | 1,368 | 1,394 | 134,100 |
| 2012/11/05 | 1,377 | 1,378 | 1,363 | 1,368 | 45,700 |
| 2012/11/02 | 1,382 | 1,389 | 1,355 | 1,387 | 66,800 |
| 2012/11/01 | 1,363 | 1,363 | 1,346 | 1,360 | 63,500 |
| 2012/10/31 | 1,363 | 1,371 | 1,343 | 1,360 | 94,000 |
| 2012/10/30 | 1,366 | 1,391 | 1,360 | 1,360 | 84,400 |
| 2012/10/29 | 1,381 | 1,391 | 1,360 | 1,365 | 77,200 |
| 2012/10/26 | 1,383 | 1,393 | 1,367 | 1,374 | 59,700 |
| 2012/10/25 | 1,374 | 1,404 | 1,367 | 1,383 | 145,500 |
| 2012/10/24 | 1,338 | 1,372 | 1,337 | 1,370 | 136,800 |
| 2012/10/23 | 1,356 | 1,357 | 1,323 | 1,329 | 86,800 |
| 2012/10/22 | 1,357 | 1,364 | 1,341 | 1,354 | 68,700 |
| 2012/10/19 | 1,366 | 1,387 | 1,355 | 1,374 | 136,300 |
| 2012/10/18 | 1,326 | 1,367 | 1,325 | 1,366 | 118,100 |
| 2012/10/17 | 1,326 | 1,343 | 1,305 | 1,315 | 94,500 |
| 2012/10/16 | 1,283 | 1,319 | 1,273 | 1,314 | 125,800 |
| 2012/10/15 | 1,305 | 1,308 | 1,268 | 1,278 | 94,100 |
| 2012/10/12 | 1,312 | 1,327 | 1,290 | 1,306 | 114,700 |
| 2012/10/11 | 1,313 | 1,337 | 1,300 | 1,309 | 123,200 |
| 2012/10/10 | 1,336 | 1,348 | 1,322 | 1,324 | 75,100 |
| 2012/10/09 | 1,364 | 1,389 | 1,340 | 1,349 | 92,900 |
| 2012/10/05 | 1,365 | 1,368 | 1,350 | 1,365 | 61,300 |
| 2012/10/04 | 1,381 | 1,388 | 1,355 | 1,364 | 57,900 |
| 2012/10/03 | 1,368 | 1,409 | 1,363 | 1,381 | 104,300 |
| 2012/10/02 | 1,390 | 1,391 | 1,372 | 1,377 | 46,500 |
| 2012/10/01 | 1,392 | 1,399 | 1,372 | 1,390 | 48,900 |
| 2012/09/28 | 1,400 | 1,402 | 1,372 | 1,393 | 98,000 |
| 2012/09/27 | 1,376 | 1,399 | 1,370 | 1,393 | 53,000 |
| 2012/09/26 | 1,380 | 1,392 | 1,369 | 1,377 | 52,700 |
| 2012/09/25 | 1,400 | 1,400 | 1,368 | 1,397 | 75,700 |
| 2012/09/24 | 1,368 | 1,391 | 1,368 | 1,389 | 85,200 |
| 2012/09/21 | 1,352 | 1,380 | 1,352 | 1,374 | 43,900 |
| 2012/09/20 | 1,348 | 1,370 | 1,348 | 1,353 | 100,100 |
| 2012/09/19 | 1,348 | 1,360 | 1,338 | 1,340 | 41,400 |
| 2012/09/18 | 1,350 | 1,362 | 1,334 | 1,340 | 54,000 |
| 2012/09/14 | 1,377 | 1,377 | 1,341 | 1,348 | 75,300 |
| 2012/09/13 | 1,367 | 1,370 | 1,345 | 1,368 | 72,900 |
| 2012/09/12 | 1,334 | 1,361 | 1,327 | 1,345 | 46,200 |
| 2012/09/11 | 1,322 | 1,333 | 1,318 | 1,333 | 35,600 |
| 2012/09/10 | 1,327 | 1,334 | 1,313 | 1,325 | 37,100 |
| 2012/09/07 | 1,341 | 1,343 | 1,326 | 1,330 | 50,500 |
| 2012/09/06 | 1,364 | 1,364 | 1,324 | 1,327 | 44,000 |
| 2012/09/05 | 1,349 | 1,370 | 1,348 | 1,367 | 54,000 |
| 2012/09/04 | 1,364 | 1,366 | 1,345 | 1,350 | 40,300 |
| 2012/09/03 | 1,372 | 1,387 | 1,350 | 1,362 | 56,700 |
| 2012/08/31 | 1,380 | 1,393 | 1,360 | 1,363 | 72,900 |
| 2012/08/30 | 1,403 | 1,403 | 1,379 | 1,381 | 41,500 |
| 2012/08/29 | 1,404 | 1,414 | 1,385 | 1,407 | 40,400 |
| 2012/08/28 | 1,428 | 1,436 | 1,391 | 1,394 | 70,400 |
| 2012/08/27 | 1,443 | 1,458 | 1,411 | 1,413 | 64,600 |
| 2012/08/24 | 1,463 | 1,463 | 1,414 | 1,425 | 91,500 |
| 2012/08/23 | 1,454 | 1,469 | 1,448 | 1,467 | 59,700 |
| 2012/08/22 | 1,424 | 1,459 | 1,422 | 1,453 | 52,200 |
| 2012/08/21 | 1,407 | 1,421 | 1,406 | 1,416 | 26,000 |
| 2012/08/20 | 1,405 | 1,418 | 1,397 | 1,397 | 38,700 |
| 2012/08/17 | 1,416 | 1,416 | 1,396 | 1,403 | 29,200 |
| 2012/08/16 | 1,435 | 1,435 | 1,411 | 1,416 | 30,400 |
| 2012/08/15 | 1,445 | 1,446 | 1,429 | 1,435 | 41,000 |
| 2012/08/14 | 1,393 | 1,440 | 1,389 | 1,440 | 64,800 |
| 2012/08/13 | 1,384 | 1,398 | 1,378 | 1,384 | 36,200 |
| 2012/08/10 | 1,383 | 1,398 | 1,379 | 1,384 | 49,500 |
| 2012/08/09 | 1,386 | 1,400 | 1,362 | 1,388 | 48,200 |
| 2012/08/08 | 1,387 | 1,405 | 1,372 | 1,383 | 82,700 |
| 2012/08/07 | 1,342 | 1,387 | 1,342 | 1,382 | 51,400 |
| 2012/08/06 | 1,347 | 1,362 | 1,336 | 1,347 | 52,200 |
| 2012/08/03 | 1,373 | 1,374 | 1,341 | 1,347 | 64,600 |
| 2012/08/02 | 1,450 | 1,450 | 1,381 | 1,387 | 66,300 |
| 2012/08/01 | 1,370 | 1,407 | 1,370 | 1,405 | 40,000 |
| 2012/07/31 | 1,393 | 1,417 | 1,373 | 1,375 | 41,200 |
| 2012/07/30 | 1,375 | 1,393 | 1,365 | 1,393 | 52,800 |
| 2012/07/27 | 1,399 | 1,400 | 1,365 | 1,370 | 30,400 |
| 2012/07/26 | 1,391 | 1,400 | 1,374 | 1,388 | 51,400 |
| 2012/07/25 | 1,389 | 1,419 | 1,370 | 1,390 | 81,900 |
| 2012/07/24 | 1,380 | 1,393 | 1,377 | 1,386 | 58,900 |
| 2012/07/23 | 1,376 | 1,417 | 1,375 | 1,381 | 77,400 |
| 2012/07/20 | 1,417 | 1,420 | 1,379 | 1,380 | 43,700 |
| 2012/07/19 | 1,430 | 1,440 | 1,410 | 1,424 | 60,800 |
| 2012/07/18 | 1,446 | 1,456 | 1,422 | 1,432 | 41,900 |
| 2012/07/17 | 1,430 | 1,442 | 1,427 | 1,435 | 56,200 |
| 2012/07/13 | 1,445 | 1,464 | 1,426 | 1,427 | 51,400 |
| 2012/07/12 | 1,436 | 1,445 | 1,419 | 1,444 | 49,200 |
| 2012/07/11 | 1,452 | 1,452 | 1,420 | 1,433 | 35,200 |
| 2012/07/10 | 1,442 | 1,460 | 1,433 | 1,454 | 40,100 |
| 2012/07/09 | 1,405 | 1,455 | 1,400 | 1,442 | 53,700 |
| 2012/07/06 | 1,445 | 1,463 | 1,416 | 1,418 | 78,200 |
| 2012/07/05 | 1,443 | 1,456 | 1,433 | 1,445 | 75,100 |
| 2012/07/04 | 1,443 | 1,465 | 1,443 | 1,448 | 58,500 |
| 2012/07/03 | 1,429 | 1,439 | 1,421 | 1,435 | 45,800 |
| 2012/07/02 | 1,439 | 1,439 | 1,397 | 1,416 | 85,300 |
| 2012/06/29 | 1,403 | 1,437 | 1,398 | 1,420 | 101,100 |
| 2012/06/28 | 1,386 | 1,411 | 1,386 | 1,404 | 41,600 |
| 2012/06/27 | 1,365 | 1,377 | 1,353 | 1,376 | 29,800 |
| 2012/06/26 | 1,361 | 1,405 | 1,358 | 1,363 | 58,500 |
| 2012/06/25 | 1,375 | 1,386 | 1,362 | 1,371 | 56,500 |
| 2012/06/22 | 1,360 | 1,371 | 1,333 | 1,364 | 81,000 |
| 2012/06/21 | 1,353 | 1,387 | 1,353 | 1,371 | 46,400 |
| 2012/06/20 | 1,319 | 1,376 | 1,319 | 1,346 | 59,100 |
| 2012/06/19 | 1,314 | 1,330 | 1,309 | 1,310 | 58,600 |
| 2012/06/18 | 1,321 | 1,334 | 1,314 | 1,314 | 40,300 |
| 2012/06/15 | 1,312 | 1,329 | 1,312 | 1,318 | 48,700 |
| 2012/06/14 | 1,306 | 1,327 | 1,295 | 1,309 | 77,900 |
| 2012/06/13 | 1,310 | 1,333 | 1,303 | 1,305 | 79,800 |
| 2012/06/12 | 1,310 | 1,313 | 1,286 | 1,310 | 86,700 |
| 2012/06/11 | 1,312 | 1,316 | 1,307 | 1,311 | 65,300 |
| 2012/06/08 | 1,310 | 1,313 | 1,299 | 1,313 | 143,500 |
| 2012/06/07 | 1,330 | 1,330 | 1,298 | 1,314 | 191,700 |
| 2012/06/06 | 1,332 | 1,360 | 1,320 | 1,339 | 161,800 |
| 2012/06/05 | 1,290 | 1,340 | 1,290 | 1,331 | 178,900 |
| 2012/06/04 | 1,257 | 1,294 | 1,252 | 1,288 | 104,500 |
| 2012/06/01 | 1,272 | 1,289 | 1,266 | 1,277 | 95,600 |
| 2012/05/31 | 1,271 | 1,296 | 1,271 | 1,290 | 118,600 |
| 2012/05/30 | 1,290 | 1,301 | 1,270 | 1,285 | 94,800 |
| 2012/05/29 | 1,308 | 1,319 | 1,300 | 1,304 | 64,600 |
| 2012/05/28 | 1,326 | 1,333 | 1,311 | 1,314 | 40,400 |
| 2012/05/25 | 1,325 | 1,338 | 1,305 | 1,328 | 91,000 |
| 2012/05/24 | 1,319 | 1,327 | 1,307 | 1,316 | 77,100 |
| 2012/05/23 | 1,337 | 1,340 | 1,309 | 1,319 | 103,000 |
| 2012/05/22 | 1,349 | 1,353 | 1,336 | 1,344 | 99,400 |
| 2012/05/21 | 1,350 | 1,360 | 1,343 | 1,357 | 49,500 |
| 2012/05/18 | 1,345 | 1,373 | 1,340 | 1,356 | 78,900 |
| 2012/05/17 | 1,376 | 1,378 | 1,351 | 1,363 | 60,400 |
| 2012/05/16 | 1,383 | 1,399 | 1,377 | 1,383 | 48,900 |
| 2012/05/15 | 1,380 | 1,402 | 1,373 | 1,389 | 68,600 |
| 2012/05/14 | 1,428 | 1,450 | 1,376 | 1,381 | 87,500 |
| 2012/05/11 | 1,417 | 1,418 | 1,402 | 1,408 | 111,900 |
| 2012/05/10 | 1,399 | 1,420 | 1,392 | 1,418 | 48,700 |
| 2012/05/09 | 1,425 | 1,427 | 1,360 | 1,415 | 110,300 |
| 2012/05/08 | 1,446 | 1,453 | 1,435 | 1,439 | 32,700 |
| 2012/05/07 | 1,441 | 1,465 | 1,434 | 1,446 | 64,200 |
| 2012/05/02 | 1,459 | 1,473 | 1,450 | 1,469 | 62,300 |
| 2012/05/01 | 1,461 | 1,465 | 1,442 | 1,457 | 80,100 |
| 2012/04/27 | 1,480 | 1,482 | 1,451 | 1,456 | 89,800 |
| 2012/04/26 | 1,489 | 1,489 | 1,461 | 1,479 | 72,200 |
| 2012/04/25 | 1,491 | 1,493 | 1,474 | 1,480 | 69,000 |
| 2012/04/24 | 1,480 | 1,480 | 1,470 | 1,472 | 71,900 |
| 2012/04/23 | 1,484 | 1,501 | 1,482 | 1,485 | 73,100 |
| 2012/04/20 | 1,493 | 1,508 | 1,483 | 1,483 | 70,000 |
| 2012/04/19 | 1,487 | 1,510 | 1,482 | 1,493 | 100,700 |
| 2012/04/18 | 1,522 | 1,523 | 1,486 | 1,490 | 118,900 |
| 2012/04/17 | 1,499 | 1,522 | 1,485 | 1,521 | 70,100 |
| 2012/04/16 | 1,500 | 1,525 | 1,488 | 1,507 | 64,300 |
| 2012/04/13 | 1,490 | 1,505 | 1,480 | 1,498 | 120,000 |
| 2012/04/12 | 1,516 | 1,517 | 1,486 | 1,504 | 99,800 |
| 2012/04/11 | 1,530 | 1,538 | 1,521 | 1,525 | 54,400 |
| 2012/04/10 | 1,544 | 1,551 | 1,521 | 1,549 | 66,400 |
| 2012/04/09 | 1,552 | 1,564 | 1,540 | 1,546 | 40,900 |
| 2012/04/06 | 1,533 | 1,572 | 1,531 | 1,558 | 82,000 |
| 2012/04/05 | 1,557 | 1,574 | 1,551 | 1,555 | 48,300 |
| 2012/04/04 | 1,576 | 1,580 | 1,555 | 1,567 | 69,000 |
| 2012/04/03 | 1,604 | 1,604 | 1,573 | 1,580 | 87,900 |
| 2012/04/02 | 1,625 | 1,625 | 1,599 | 1,613 | 130,900 |
| 2012/03/30 | 1,619 | 1,625 | 1,612 | 1,621 | 149,600 |
| 2012/03/29 | 1,581 | 1,611 | 1,581 | 1,607 | 130,100 |
| 2012/03/28 | 1,616 | 1,616 | 1,575 | 1,585 | 143,300 |
| 2012/03/27 | 1,608 | 1,620 | 1,606 | 1,616 | 116,900 |
| 2012/03/26 | 1,614 | 1,616 | 1,580 | 1,586 | 116,100 |
| 2012/03/23 | 1,608 | 1,621 | 1,603 | 1,609 | 108,000 |
| 2012/03/22 | 1,617 | 1,628 | 1,611 | 1,620 | 84,800 |
| 2012/03/21 | 1,606 | 1,624 | 1,598 | 1,608 | 105,800 |
| 2012/03/19 | 1,619 | 1,632 | 1,596 | 1,606 | 125,500 |
| 2012/03/16 | 1,626 | 1,638 | 1,618 | 1,624 | 60,200 |
| 2012/03/15 | 1,620 | 1,643 | 1,611 | 1,626 | 93,500 |
| 2012/03/14 | 1,645 | 1,650 | 1,606 | 1,610 | 128,200 |
| 2012/03/13 | 1,658 | 1,658 | 1,628 | 1,633 | 100,200 |
| 2012/03/12 | 1,671 | 1,677 | 1,653 | 1,662 | 73,700 |
| 2012/03/09 | 1,624 | 1,666 | 1,584 | 1,660 | 148,300 |
| 2012/03/08 | 1,660 | 1,671 | 1,646 | 1,664 | 46,100 |
| 2012/03/07 | 1,648 | 1,668 | 1,638 | 1,668 | 68,300 |
| 2012/03/06 | 1,659 | 1,673 | 1,648 | 1,664 | 58,100 |
| 2012/03/05 | 1,632 | 1,659 | 1,630 | 1,649 | 84,500 |
| 2012/03/02 | 1,632 | 1,641 | 1,616 | 1,634 | 63,500 |
| 2012/03/01 | 1,604 | 1,627 | 1,586 | 1,612 | 98,400 |
| 2012/02/29 | 1,633 | 1,642 | 1,580 | 1,583 | 112,600 |
| 2012/02/28 | 1,606 | 1,625 | 1,599 | 1,618 | 67,300 |
| 2012/02/27 | 1,598 | 1,609 | 1,576 | 1,592 | 142,300 |
| 2012/02/24 | 1,638 | 1,639 | 1,588 | 1,591 | 101,100 |
| 2012/02/23 | 1,618 | 1,641 | 1,617 | 1,628 | 83,700 |
| 2012/02/22 | 1,573 | 1,614 | 1,573 | 1,606 | 90,500 |
| 2012/02/21 | 1,550 | 1,573 | 1,550 | 1,570 | 40,300 |
| 2012/02/20 | 1,560 | 1,572 | 1,546 | 1,552 | 47,700 |
| 2012/02/17 | 1,556 | 1,566 | 1,547 | 1,566 | 59,800 |
| 2012/02/16 | 1,538 | 1,556 | 1,532 | 1,538 | 85,300 |
| 2012/02/15 | 1,561 | 1,564 | 1,537 | 1,552 | 99,100 |
| 2012/02/14 | 1,542 | 1,561 | 1,538 | 1,560 | 64,900 |
| 2012/02/13 | 1,540 | 1,551 | 1,536 | 1,541 | 53,500 |
| 2012/02/10 | 1,563 | 1,563 | 1,533 | 1,544 | 99,500 |
| 2012/02/09 | 1,552 | 1,573 | 1,551 | 1,554 | 55,400 |
| 2012/02/08 | 1,552 | 1,570 | 1,552 | 1,568 | 66,100 |
| 2012/02/07 | 1,545 | 1,559 | 1,545 | 1,552 | 33,300 |
| 2012/02/06 | 1,555 | 1,556 | 1,542 | 1,544 | 41,200 |
| 2012/02/03 | 1,557 | 1,557 | 1,541 | 1,547 | 58,300 |
| 2012/02/02 | 1,560 | 1,573 | 1,540 | 1,555 | 138,500 |
| 2012/02/01 | 1,583 | 1,600 | 1,581 | 1,588 | 97,800 |
| 2012/01/31 | 1,565 | 1,591 | 1,563 | 1,575 | 133,100 |
| 2012/01/30 | 1,554 | 1,584 | 1,554 | 1,576 | 63,000 |
| 2012/01/27 | 1,560 | 1,568 | 1,554 | 1,564 | 23,700 |
| 2012/01/26 | 1,562 | 1,570 | 1,551 | 1,558 | 75,800 |
| 2012/01/25 | 1,558 | 1,571 | 1,549 | 1,562 | 93,000 |
| 2012/01/24 | 1,569 | 1,569 | 1,547 | 1,557 | 88,000 |
| 2012/01/23 | 1,559 | 1,559 | 1,549 | 1,555 | 72,000 |
| 2012/01/20 | 1,563 | 1,575 | 1,554 | 1,565 | 94,800 |
| 2012/01/19 | 1,573 | 1,588 | 1,563 | 1,566 | 63,500 |
| 2012/01/18 | 1,549 | 1,595 | 1,549 | 1,573 | 87,900 |
| 2012/01/17 | 1,563 | 1,569 | 1,541 | 1,561 | 60,700 |
| 2012/01/16 | 1,573 | 1,573 | 1,554 | 1,562 | 64,800 |
| 2012/01/13 | 1,562 | 1,585 | 1,561 | 1,575 | 88,600 |
| 2012/01/12 | 1,583 | 1,585 | 1,559 | 1,566 | 47,500 |
| 2012/01/11 | 1,610 | 1,610 | 1,582 | 1,590 | 41,700 |
| 2012/01/10 | 1,594 | 1,623 | 1,594 | 1,596 | 56,200 |
| 2012/01/06 | 1,591 | 1,591 | 1,566 | 1,578 | 75,600 |
| 2012/01/05 | 1,616 | 1,616 | 1,594 | 1,595 | 38,700 |
| 2012/01/04 | 1,609 | 1,646 | 1,592 | 1,617 | 112,100 |