ゼリア新薬工業(4559)の株価時系列情報
ゼリア新薬工業(4559)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 | 1,449 | 1,450 | 1,430 | 1,431 | 26,000 |
| 2012/12/27 | 1,420 | 1,442 | 1,420 | 1,435 | 20,000 |
| 2012/12/26 | 1,425 | 1,431 | 1,418 | 1,418 | 8,000 |
| 2012/12/25 | 1,450 | 1,450 | 1,385 | 1,408 | 32,000 |
| 2012/12/21 | 1,413 | 1,420 | 1,399 | 1,418 | 18,000 |
| 2012/12/20 | 1,398 | 1,413 | 1,380 | 1,413 | 17,000 |
| 2012/12/19 | 1,390 | 1,435 | 1,388 | 1,428 | 17,000 |
| 2012/12/18 | 1,400 | 1,400 | 1,381 | 1,387 | 8,000 |
| 2012/12/17 | 1,381 | 1,400 | 1,381 | 1,400 | 19,000 |
| 2012/12/14 | 1,357 | 1,367 | 1,350 | 1,367 | 39,000 |
| 2012/12/13 | 1,380 | 1,380 | 1,335 | 1,346 | 19,000 |
| 2012/12/12 | 1,335 | 1,362 | 1,335 | 1,362 | 8,000 |
| 2012/12/11 | 1,342 | 1,345 | 1,340 | 1,345 | 6,000 |
| 2012/12/10 | 1,335 | 1,342 | 1,329 | 1,329 | 21,000 |
| 2012/12/07 | 1,293 | 1,310 | 1,293 | 1,306 | 5,000 |
| 2012/12/06 | 1,310 | 1,324 | 1,282 | 1,293 | 27,000 |
| 2012/12/05 | 1,273 | 1,282 | 1,273 | 1,282 | 10,000 |
| 2012/12/04 | 1,268 | 1,273 | 1,268 | 1,272 | 11,000 |
| 2012/12/03 | 1,280 | 1,280 | 1,271 | 1,271 | 14,000 |
| 2012/11/30 | 1,278 | 1,278 | 1,276 | 1,276 | 9,000 |
| 2012/11/29 | 1,274 | 1,279 | 1,265 | 1,273 | 14,000 |
| 2012/11/28 | 1,277 | 1,282 | 1,271 | 1,273 | 15,000 |
| 2012/11/27 | 1,280 | 1,283 | 1,269 | 1,270 | 38,000 |
| 2012/11/26 | 1,280 | 1,282 | 1,277 | 1,278 | 16,000 |
| 2012/11/22 | 1,282 | 1,284 | 1,272 | 1,279 | 12,000 |
| 2012/11/21 | 1,280 | 1,280 | 1,275 | 1,275 | 3,000 |
| 2012/11/20 | 1,280 | 1,280 | 1,269 | 1,269 | 7,000 |
| 2012/11/19 | 1,242 | 1,289 | 1,242 | 1,284 | 10,000 |
| 2012/11/16 | 1,230 | 1,253 | 1,222 | 1,249 | 17,000 |
| 2012/11/15 | 1,216 | 1,234 | 1,216 | 1,234 | 18,000 |
| 2012/11/14 | 1,205 | 1,226 | 1,205 | 1,215 | 6,000 |
| 2012/11/13 | 1,236 | 1,236 | 1,212 | 1,222 | 20,000 |
| 2012/11/12 | 1,240 | 1,253 | 1,227 | 1,242 | 20,000 |
| 2012/11/09 | 1,246 | 1,246 | 1,222 | 1,240 | 7,000 |
| 2012/11/08 | 1,270 | 1,270 | 1,246 | 1,246 | 13,000 |
| 2012/11/07 | 1,279 | 1,279 | 1,253 | 1,267 | 12,000 |
| 2012/11/06 | 1,280 | 1,280 | 1,267 | 1,268 | 6,000 |
| 2012/11/05 | 1,280 | 1,280 | 1,267 | 1,280 | 8,000 |
| 2012/11/02 | 1,280 | 1,292 | 1,280 | 1,285 | 14,000 |
| 2012/11/01 | 1,278 | 1,278 | 1,274 | 1,274 | 15,000 |
| 2012/10/31 | 1,241 | 1,274 | 1,241 | 1,274 | 17,000 |
| 2012/10/30 | 1,262 | 1,264 | 1,240 | 1,240 | 22,000 |
| 2012/10/29 | 1,260 | 1,294 | 1,260 | 1,278 | 15,000 |
| 2012/10/26 | 1,272 | 1,277 | 1,262 | 1,277 | 15,000 |
| 2012/10/25 | 1,267 | 1,268 | 1,256 | 1,262 | 18,000 |
| 2012/10/24 | 1,276 | 1,278 | 1,272 | 1,273 | 9,000 |
| 2012/10/23 | 1,275 | 1,277 | 1,272 | 1,277 | 16,000 |
| 2012/10/22 | 1,275 | 1,276 | 1,275 | 1,276 | 10,000 |
| 2012/10/19 | 1,257 | 1,277 | 1,257 | 1,271 | 17,000 |
| 2012/10/18 | 1,277 | 1,286 | 1,274 | 1,276 | 24,000 |
| 2012/10/17 | 1,260 | 1,272 | 1,260 | 1,266 | 22,000 |
| 2012/10/16 | 1,242 | 1,260 | 1,242 | 1,259 | 15,000 |
| 2012/10/15 | 1,242 | 1,242 | 1,225 | 1,237 | 8,000 |
| 2012/10/12 | 1,275 | 1,275 | 1,252 | 1,252 | 16,000 |
| 2012/10/11 | 1,252 | 1,274 | 1,252 | 1,270 | 17,000 |
| 2012/10/10 | 1,288 | 1,289 | 1,265 | 1,276 | 16,000 |
| 2012/10/09 | 1,296 | 1,300 | 1,291 | 1,296 | 6,000 |
| 2012/10/05 | 1,298 | 1,310 | 1,295 | 1,296 | 21,000 |
| 2012/10/04 | 1,325 | 1,325 | 1,270 | 1,298 | 16,000 |
| 2012/10/03 | 1,373 | 1,373 | 1,336 | 1,339 | 17,000 |
| 2012/10/02 | 1,395 | 1,395 | 1,373 | 1,373 | 12,000 |
| 2012/10/01 | 1,419 | 1,419 | 1,388 | 1,394 | 11,000 |
| 2012/09/28 | 1,418 | 1,421 | 1,416 | 1,421 | 21,000 |
| 2012/09/27 | 1,422 | 1,422 | 1,383 | 1,417 | 20,000 |
| 2012/09/26 | 1,360 | 1,406 | 1,356 | 1,404 | 34,000 |
| 2012/09/25 | 1,365 | 1,400 | 1,365 | 1,400 | 105,000 |
| 2012/09/24 | 1,364 | 1,365 | 1,364 | 1,365 | 11,000 |
| 2012/09/21 | 1,339 | 1,370 | 1,339 | 1,367 | 14,000 |
| 2012/09/20 | 1,367 | 1,367 | 1,361 | 1,361 | 4,000 |
| 2012/09/19 | 1,360 | 1,369 | 1,351 | 1,368 | 17,000 |
| 2012/09/18 | 1,370 | 1,370 | 1,361 | 1,362 | 14,000 |
| 2012/09/14 | 1,336 | 1,350 | 1,336 | 1,349 | 31,000 |
| 2012/09/13 | 1,310 | 1,335 | 1,310 | 1,317 | 13,000 |
| 2012/09/12 | 1,311 | 1,311 | 1,300 | 1,310 | 12,000 |
| 2012/09/11 | 1,315 | 1,322 | 1,310 | 1,310 | 13,000 |
| 2012/09/10 | 1,330 | 1,340 | 1,329 | 1,340 | 8,000 |
| 2012/09/07 | 1,326 | 1,333 | 1,326 | 1,330 | 9,000 |
| 2012/09/06 | 1,328 | 1,333 | 1,313 | 1,326 | 8,000 |
| 2012/09/05 | 1,340 | 1,340 | 1,321 | 1,327 | 11,000 |
| 2012/09/04 | 1,343 | 1,343 | 1,315 | 1,332 | 9,000 |
| 2012/09/03 | 1,342 | 1,342 | 1,326 | 1,326 | 6,000 |
| 2012/08/31 | 1,292 | 1,315 | 1,292 | 1,315 | 6,000 |
| 2012/08/30 | 1,325 | 1,325 | 1,295 | 1,303 | 7,000 |
| 2012/08/29 | 1,319 | 1,324 | 1,313 | 1,313 | 7,000 |
| 2012/08/28 | 1,337 | 1,337 | 1,311 | 1,313 | 9,000 |
| 2012/08/27 | 1,342 | 1,342 | 1,326 | 1,336 | 10,000 |
| 2012/08/24 | 1,347 | 1,347 | 1,326 | 1,337 | 11,000 |
| 2012/08/23 | 1,345 | 1,348 | 1,341 | 1,347 | 12,000 |
| 2012/08/22 | 1,340 | 1,345 | 1,340 | 1,345 | 12,000 |
| 2012/08/21 | 1,336 | 1,340 | 1,336 | 1,338 | 7,000 |
| 2012/08/20 | 1,329 | 1,349 | 1,329 | 1,344 | 10,000 |
| 2012/08/17 | 1,358 | 1,360 | 1,329 | 1,329 | 17,000 |
| 2012/08/16 | 1,355 | 1,359 | 1,355 | 1,358 | 12,000 |
| 2012/08/15 | 1,344 | 1,354 | 1,342 | 1,354 | 18,000 |
| 2012/08/14 | 1,335 | 1,345 | 1,335 | 1,345 | 4,000 |
| 2012/08/13 | 1,317 | 1,334 | 1,317 | 1,334 | 3,000 |
| 2012/08/10 | 1,305 | 1,318 | 1,305 | 1,316 | 8,000 |
| 2012/08/09 | 1,292 | 1,350 | 1,271 | 1,346 | 24,000 |
| 2012/08/08 | 1,292 | 1,292 | 1,260 | 1,262 | 9,000 |
| 2012/08/07 | 1,300 | 1,300 | 1,296 | 1,296 | 2,000 |
| 2012/08/06 | 1,266 | 1,280 | 1,266 | 1,278 | 11,000 |
| 2012/08/03 | 1,265 | 1,267 | 1,265 | 1,266 | 7,000 |
| 2012/08/02 | 1,310 | 1,310 | 1,270 | 1,289 | 17,000 |
| 2012/08/01 | 1,329 | 1,329 | 1,316 | 1,324 | 4,000 |
| 2012/07/31 | 1,350 | 1,376 | 1,335 | 1,339 | 19,000 |
| 2012/07/30 | 1,338 | 1,351 | 1,326 | 1,351 | 10,000 |
| 2012/07/27 | 1,351 | 1,351 | 1,337 | 1,337 | 14,000 |
| 2012/07/26 | 1,374 | 1,376 | 1,361 | 1,361 | 8,000 |
| 2012/07/25 | 1,379 | 1,389 | 1,372 | 1,373 | 25,000 |
| 2012/07/24 | 1,355 | 1,385 | 1,355 | 1,374 | 7,000 |
| 2012/07/23 | 1,361 | 1,378 | 1,361 | 1,362 | 13,000 |
| 2012/07/20 | 1,363 | 1,378 | 1,363 | 1,370 | 4,000 |
| 2012/07/19 | 1,373 | 1,387 | 1,373 | 1,380 | 11,000 |
| 2012/07/18 | 1,390 | 1,390 | 1,368 | 1,373 | 5,000 |
| 2012/07/17 | 1,370 | 1,390 | 1,359 | 1,377 | 11,000 |
| 2012/07/13 | 1,380 | 1,380 | 1,354 | 1,374 | 7,000 |
| 2012/07/12 | 1,379 | 1,379 | 1,367 | 1,370 | 8,000 |
| 2012/07/11 | 1,400 | 1,400 | 1,378 | 1,378 | 4,000 |
| 2012/07/10 | 1,379 | 1,420 | 1,379 | 1,395 | 27,000 |
| 2012/07/09 | 1,345 | 1,365 | 1,345 | 1,349 | 10,000 |
| 2012/07/06 | 1,379 | 1,383 | 1,354 | 1,370 | 9,000 |
| 2012/07/05 | 1,367 | 1,387 | 1,364 | 1,364 | 7,000 |
| 2012/07/04 | 1,352 | 1,371 | 1,348 | 1,367 | 8,000 |
| 2012/07/03 | 1,339 | 1,352 | 1,320 | 1,352 | 5,000 |
| 2012/07/02 | 1,365 | 1,365 | 1,335 | 1,339 | 8,000 |
| 2012/06/29 | 1,309 | 1,339 | 1,309 | 1,335 | 14,000 |
| 2012/06/28 | 1,325 | 1,325 | 1,312 | 1,317 | 14,000 |
| 2012/06/27 | 1,326 | 1,326 | 1,309 | 1,314 | 10,000 |
| 2012/06/26 | 1,336 | 1,347 | 1,307 | 1,307 | 13,000 |
| 2012/06/25 | 1,324 | 1,324 | 1,302 | 1,319 | 11,000 |
| 2012/06/22 | 1,336 | 1,336 | 1,320 | 1,323 | 9,000 |
| 2012/06/21 | 1,331 | 1,333 | 1,330 | 1,333 | 7,000 |
| 2012/06/20 | 1,303 | 1,327 | 1,303 | 1,322 | 18,000 |
| 2012/06/19 | 1,292 | 1,313 | 1,292 | 1,313 | 7,000 |
| 2012/06/18 | 1,243 | 1,292 | 1,243 | 1,292 | 15,000 |
| 2012/06/15 | 1,275 | 1,282 | 1,251 | 1,256 | 13,000 |
| 2012/06/14 | 1,295 | 1,301 | 1,288 | 1,301 | 12,000 |
| 2012/06/13 | 1,290 | 1,303 | 1,279 | 1,288 | 12,000 |
| 2012/06/12 | 1,252 | 1,294 | 1,252 | 1,294 | 11,000 |
| 2012/06/11 | 1,296 | 1,296 | 1,269 | 1,269 | 12,000 |
| 2012/06/08 | 1,256 | 1,277 | 1,220 | 1,240 | 69,000 |
| 2012/06/07 | 1,230 | 1,260 | 1,230 | 1,250 | 8,000 |
| 2012/06/06 | 1,176 | 1,200 | 1,176 | 1,200 | 14,000 |
| 2012/06/05 | 1,155 | 1,164 | 1,150 | 1,164 | 9,000 |
| 2012/06/04 | 1,127 | 1,159 | 1,127 | 1,154 | 10,000 |
| 2012/06/01 | 1,118 | 1,127 | 1,118 | 1,127 | 11,000 |
| 2012/05/31 | 1,126 | 1,149 | 1,126 | 1,148 | 18,000 |
| 2012/05/30 | 1,155 | 1,155 | 1,120 | 1,127 | 16,000 |
| 2012/05/29 | 1,154 | 1,170 | 1,150 | 1,155 | 22,000 |
| 2012/05/28 | 1,183 | 1,184 | 1,153 | 1,184 | 15,000 |
| 2012/05/25 | 1,139 | 1,174 | 1,139 | 1,172 | 12,000 |
| 2012/05/24 | 1,175 | 1,175 | 1,119 | 1,141 | 21,000 |
| 2012/05/23 | 1,241 | 1,241 | 1,175 | 1,179 | 24,000 |
| 2012/05/22 | 1,238 | 1,267 | 1,237 | 1,241 | 17,000 |
| 2012/05/21 | 1,265 | 1,267 | 1,235 | 1,249 | 30,000 |
| 2012/05/18 | 1,290 | 1,290 | 1,267 | 1,285 | 18,000 |
| 2012/05/17 | 1,326 | 1,327 | 1,296 | 1,310 | 25,000 |
| 2012/05/16 | 1,432 | 1,432 | 1,340 | 1,350 | 30,000 |
| 2012/05/15 | 1,403 | 1,456 | 1,403 | 1,456 | 17,000 |
| 2012/05/14 | 1,433 | 1,433 | 1,421 | 1,432 | 9,000 |
| 2012/05/11 | 1,450 | 1,450 | 1,434 | 1,434 | 10,000 |
| 2012/05/10 | 1,427 | 1,450 | 1,427 | 1,444 | 7,000 |
| 2012/05/09 | 1,459 | 1,464 | 1,436 | 1,452 | 18,000 |
| 2012/05/08 | 1,451 | 1,479 | 1,451 | 1,479 | 6,000 |
| 2012/05/07 | 1,440 | 1,456 | 1,434 | 1,455 | 9,000 |
| 2012/05/02 | 1,460 | 1,480 | 1,459 | 1,470 | 23,000 |
| 2012/05/01 | 1,454 | 1,479 | 1,454 | 1,475 | 7,000 |
| 2012/04/27 | 1,478 | 1,479 | 1,460 | 1,463 | 20,000 |
| 2012/04/26 | 1,486 | 1,486 | 1,467 | 1,477 | 24,000 |
| 2012/04/25 | 1,437 | 1,480 | 1,437 | 1,467 | 15,000 |
| 2012/04/24 | 1,425 | 1,438 | 1,395 | 1,437 | 19,000 |
| 2012/04/23 | 1,430 | 1,443 | 1,422 | 1,432 | 8,000 |
| 2012/04/20 | 1,414 | 1,437 | 1,414 | 1,430 | 11,000 |
| 2012/04/19 | 1,408 | 1,415 | 1,400 | 1,401 | 18,000 |
| 2012/04/18 | 1,396 | 1,430 | 1,396 | 1,421 | 21,000 |
| 2012/04/17 | 1,409 | 1,410 | 1,400 | 1,400 | 10,000 |
| 2012/04/16 | 1,401 | 1,420 | 1,385 | 1,405 | 10,000 |
| 2012/04/13 | 1,440 | 1,448 | 1,429 | 1,429 | 13,000 |
| 2012/04/12 | 1,431 | 1,449 | 1,427 | 1,431 | 8,000 |
| 2012/04/11 | 1,459 | 1,459 | 1,449 | 1,449 | 5,000 |
| 2012/04/10 | 1,446 | 1,467 | 1,446 | 1,455 | 10,000 |
| 2012/04/09 | 1,445 | 1,463 | 1,445 | 1,462 | 6,000 |
| 2012/04/06 | 1,443 | 1,472 | 1,443 | 1,472 | 15,000 |
| 2012/04/05 | 1,452 | 1,467 | 1,446 | 1,451 | 7,000 |
| 2012/04/04 | 1,471 | 1,477 | 1,457 | 1,462 | 11,000 |
| 2012/04/03 | 1,447 | 1,480 | 1,447 | 1,471 | 14,000 |
| 2012/04/02 | 1,473 | 1,473 | 1,463 | 1,465 | 23,000 |
| 2012/03/30 | 1,480 | 1,480 | 1,470 | 1,473 | 16,000 |
| 2012/03/29 | 1,460 | 1,509 | 1,454 | 1,484 | 42,000 |
| 2012/03/28 | 1,448 | 1,475 | 1,422 | 1,463 | 55,000 |
| 2012/03/27 | 1,430 | 1,458 | 1,430 | 1,458 | 59,000 |
| 2012/03/26 | 1,430 | 1,435 | 1,425 | 1,429 | 26,000 |
| 2012/03/23 | 1,428 | 1,436 | 1,428 | 1,430 | 14,000 |
| 2012/03/22 | 1,409 | 1,429 | 1,409 | 1,428 | 11,000 |
| 2012/03/21 | 1,424 | 1,450 | 1,410 | 1,410 | 22,000 |
| 2012/03/19 | 1,410 | 1,430 | 1,410 | 1,423 | 19,000 |
| 2012/03/16 | 1,397 | 1,399 | 1,384 | 1,399 | 8,000 |
| 2012/03/15 | 1,399 | 1,407 | 1,377 | 1,398 | 21,000 |
| 2012/03/14 | 1,413 | 1,413 | 1,374 | 1,374 | 17,000 |
| 2012/03/13 | 1,397 | 1,409 | 1,395 | 1,397 | 11,000 |
| 2012/03/12 | 1,392 | 1,405 | 1,392 | 1,392 | 28,000 |
| 2012/03/09 | 1,367 | 1,393 | 1,367 | 1,392 | 66,000 |
| 2012/03/08 | 1,349 | 1,349 | 1,338 | 1,338 | 7,000 |
| 2012/03/07 | 1,342 | 1,343 | 1,322 | 1,342 | 25,000 |
| 2012/03/06 | 1,358 | 1,370 | 1,350 | 1,354 | 21,000 |
| 2012/03/05 | 1,340 | 1,354 | 1,340 | 1,353 | 5,000 |
| 2012/03/02 | 1,353 | 1,353 | 1,334 | 1,334 | 12,000 |
| 2012/03/01 | 1,369 | 1,369 | 1,337 | 1,343 | 10,000 |
| 2012/02/29 | 1,354 | 1,368 | 1,352 | 1,360 | 17,000 |
| 2012/02/28 | 1,356 | 1,370 | 1,356 | 1,366 | 35,000 |
| 2012/02/27 | 1,348 | 1,358 | 1,346 | 1,358 | 15,000 |
| 2012/02/24 | 1,352 | 1,357 | 1,334 | 1,335 | 20,000 |
| 2012/02/23 | 1,336 | 1,350 | 1,336 | 1,350 | 10,000 |
| 2012/02/22 | 1,344 | 1,348 | 1,335 | 1,335 | 19,000 |
| 2012/02/21 | 1,347 | 1,347 | 1,329 | 1,331 | 5,000 |
| 2012/02/20 | 1,348 | 1,348 | 1,345 | 1,348 | 11,000 |
| 2012/02/17 | 1,333 | 1,352 | 1,333 | 1,348 | 20,000 |
| 2012/02/16 | 1,346 | 1,347 | 1,332 | 1,332 | 7,000 |
| 2012/02/15 | 1,349 | 1,356 | 1,349 | 1,356 | 17,000 |
| 2012/02/14 | 1,343 | 1,349 | 1,343 | 1,349 | 13,000 |
| 2012/02/13 | 1,326 | 1,343 | 1,326 | 1,343 | 8,000 |
| 2012/02/10 | 1,332 | 1,332 | 1,325 | 1,325 | 6,000 |
| 2012/02/09 | 1,318 | 1,336 | 1,318 | 1,334 | 13,000 |
| 2012/02/08 | 1,345 | 1,350 | 1,338 | 1,343 | 31,000 |
| 2012/02/07 | 1,341 | 1,343 | 1,335 | 1,335 | 10,000 |
| 2012/02/06 | 1,336 | 1,343 | 1,336 | 1,343 | 6,000 |
| 2012/02/03 | 1,343 | 1,343 | 1,322 | 1,323 | 6,000 |
| 2012/02/02 | 1,330 | 1,350 | 1,316 | 1,344 | 17,000 |
| 2012/02/01 | 1,325 | 1,326 | 1,310 | 1,317 | 5,000 |
| 2012/01/31 | 1,312 | 1,338 | 1,311 | 1,325 | 11,000 |
| 2012/01/30 | 1,315 | 1,315 | 1,311 | 1,311 | 6,000 |
| 2012/01/27 | 1,350 | 1,350 | 1,315 | 1,315 | 22,000 |
| 2012/01/26 | 1,319 | 1,348 | 1,312 | 1,346 | 20,000 |
| 2012/01/25 | 1,287 | 1,319 | 1,287 | 1,319 | 11,000 |
| 2012/01/24 | 1,298 | 1,300 | 1,285 | 1,285 | 6,000 |
| 2012/01/23 | 1,298 | 1,318 | 1,298 | 1,310 | 8,000 |
| 2012/01/20 | 1,309 | 1,314 | 1,303 | 1,314 | 16,000 |
| 2012/01/19 | 1,313 | 1,340 | 1,306 | 1,317 | 16,000 |
| 2012/01/18 | 1,305 | 1,338 | 1,305 | 1,338 | 17,000 |
| 2012/01/17 | 1,327 | 1,331 | 1,327 | 1,327 | 10,000 |
| 2012/01/16 | 1,337 | 1,337 | 1,328 | 1,328 | 8,000 |
| 2012/01/13 | 1,358 | 1,359 | 1,349 | 1,357 | 7,000 |
| 2012/01/12 | 1,346 | 1,360 | 1,300 | 1,351 | 33,000 |
| 2012/01/11 | 1,375 | 1,375 | 1,358 | 1,358 | 4,000 |
| 2012/01/10 | 1,350 | 1,376 | 1,350 | 1,373 | 20,000 |
| 2012/01/06 | 1,340 | 1,360 | 1,340 | 1,350 | 25,000 |
| 2012/01/05 | 1,349 | 1,349 | 1,340 | 1,340 | 10,000 |
| 2012/01/04 | 1,330 | 1,345 | 1,318 | 1,345 | 18,000 |