日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,264 | 1,264 | 1,246 | 1,246 | 391,000 |
| 2010/12/29 | 1,244 | 1,272 | 1,243 | 1,267 | 710,000 |
| 2010/12/28 | 1,233 | 1,254 | 1,231 | 1,247 | 501,000 |
| 2010/12/27 | 1,228 | 1,240 | 1,225 | 1,234 | 197,000 |
| 2010/12/24 | 1,232 | 1,233 | 1,221 | 1,225 | 183,000 |
| 2010/12/22 | 1,247 | 1,256 | 1,230 | 1,235 | 775,000 |
| 2010/12/21 | 1,243 | 1,254 | 1,235 | 1,242 | 550,000 |
| 2010/12/20 | 1,243 | 1,250 | 1,231 | 1,243 | 319,000 |
| 2010/12/17 | 1,265 | 1,268 | 1,241 | 1,242 | 319,000 |
| 2010/12/16 | 1,248 | 1,268 | 1,243 | 1,259 | 401,000 |
| 2010/12/15 | 1,260 | 1,268 | 1,250 | 1,255 | 595,000 |
| 2010/12/14 | 1,259 | 1,274 | 1,259 | 1,272 | 487,000 |
| 2010/12/13 | 1,233 | 1,270 | 1,233 | 1,268 | 577,000 |
| 2010/12/10 | 1,280 | 1,282 | 1,236 | 1,236 | 1,483,000 |
| 2010/12/09 | 1,290 | 1,298 | 1,255 | 1,262 | 1,040,000 |
| 2010/12/08 | 1,252 | 1,280 | 1,252 | 1,280 | 820,000 |
| 2010/12/07 | 1,252 | 1,256 | 1,239 | 1,244 | 693,000 |
| 2010/12/06 | 1,247 | 1,260 | 1,241 | 1,259 | 582,000 |
| 2010/12/03 | 1,240 | 1,247 | 1,231 | 1,245 | 596,000 |
| 2010/12/02 | 1,243 | 1,248 | 1,228 | 1,233 | 633,000 |
| 2010/12/01 | 1,199 | 1,216 | 1,192 | 1,216 | 527,000 |
| 2010/11/30 | 1,250 | 1,250 | 1,199 | 1,204 | 1,099,000 |
| 2010/11/29 | 1,241 | 1,251 | 1,233 | 1,241 | 500,000 |
| 2010/11/26 | 1,233 | 1,248 | 1,226 | 1,230 | 752,000 |
| 2010/11/25 | 1,224 | 1,251 | 1,222 | 1,246 | 625,000 |
| 2010/11/24 | 1,202 | 1,229 | 1,192 | 1,221 | 615,000 |
| 2010/11/22 | 1,235 | 1,241 | 1,221 | 1,232 | 619,000 |
| 2010/11/19 | 1,229 | 1,235 | 1,201 | 1,201 | 880,000 |
| 2010/11/18 | 1,197 | 1,228 | 1,195 | 1,228 | 706,000 |
| 2010/11/17 | 1,196 | 1,200 | 1,184 | 1,196 | 913,000 |
| 2010/11/16 | 1,225 | 1,230 | 1,200 | 1,204 | 1,240,000 |
| 2010/11/15 | 1,205 | 1,231 | 1,205 | 1,224 | 1,033,000 |
| 2010/11/12 | 1,215 | 1,215 | 1,188 | 1,193 | 928,000 |
| 2010/11/11 | 1,194 | 1,220 | 1,193 | 1,220 | 915,000 |
| 2010/11/10 | 1,200 | 1,212 | 1,183 | 1,196 | 1,082,000 |
| 2010/11/09 | 1,163 | 1,213 | 1,163 | 1,195 | 1,641,000 |
| 2010/11/08 | 1,130 | 1,168 | 1,130 | 1,167 | 1,230,000 |
| 2010/11/05 | 1,098 | 1,138 | 1,097 | 1,128 | 1,693,000 |
| 2010/11/04 | 1,068 | 1,071 | 1,055 | 1,059 | 1,261,000 |
| 2010/11/02 | 1,047 | 1,070 | 1,047 | 1,063 | 762,000 |
| 2010/11/01 | 1,107 | 1,115 | 1,049 | 1,053 | 1,297,000 |
| 2010/10/29 | 1,114 | 1,139 | 1,092 | 1,122 | 1,385,000 |
| 2010/10/28 | 1,108 | 1,122 | 1,101 | 1,112 | 1,057,000 |
| 2010/10/27 | 1,087 | 1,114 | 1,084 | 1,107 | 642,000 |
| 2010/10/26 | 1,076 | 1,100 | 1,073 | 1,092 | 816,000 |
| 2010/10/25 | 1,105 | 1,109 | 1,082 | 1,085 | 1,504,000 |
| 2010/10/22 | 1,123 | 1,128 | 1,115 | 1,127 | 694,000 |
| 2010/10/21 | 1,118 | 1,136 | 1,109 | 1,118 | 786,000 |
| 2010/10/20 | 1,119 | 1,122 | 1,101 | 1,120 | 535,000 |
| 2010/10/19 | 1,129 | 1,141 | 1,125 | 1,134 | 914,000 |
| 2010/10/18 | 1,113 | 1,125 | 1,112 | 1,124 | 803,000 |
| 2010/10/15 | 1,129 | 1,129 | 1,108 | 1,113 | 1,193,000 |
| 2010/10/14 | 1,113 | 1,122 | 1,105 | 1,114 | 1,276,000 |
| 2010/10/13 | 1,087 | 1,108 | 1,082 | 1,090 | 1,287,000 |
| 2010/10/12 | 1,124 | 1,136 | 1,082 | 1,085 | 1,074,000 |
| 2010/10/08 | 1,115 | 1,119 | 1,106 | 1,109 | 828,000 |
| 2010/10/07 | 1,117 | 1,128 | 1,106 | 1,114 | 1,273,000 |
| 2010/10/06 | 1,129 | 1,130 | 1,110 | 1,127 | 1,075,000 |
| 2010/10/05 | 1,092 | 1,130 | 1,092 | 1,124 | 1,847,000 |
| 2010/10/04 | 1,097 | 1,115 | 1,090 | 1,101 | 915,000 |
| 2010/10/01 | 1,120 | 1,129 | 1,083 | 1,097 | 1,687,000 |
| 2010/09/30 | 1,143 | 1,146 | 1,115 | 1,117 | 1,240,000 |
| 2010/09/29 | 1,107 | 1,153 | 1,103 | 1,151 | 3,106,000 |
| 2010/09/28 | 1,155 | 1,160 | 1,086 | 1,090 | 2,010,000 |
| 2010/09/27 | 1,128 | 1,147 | 1,125 | 1,147 | 731,000 |
| 2010/09/24 | 1,107 | 1,130 | 1,102 | 1,110 | 1,191,000 |
| 2010/09/22 | 1,128 | 1,140 | 1,120 | 1,136 | 1,107,000 |
| 2010/09/21 | 1,141 | 1,141 | 1,120 | 1,126 | 805,000 |
| 2010/09/17 | 1,125 | 1,128 | 1,116 | 1,122 | 1,111,000 |
| 2010/09/16 | 1,133 | 1,138 | 1,104 | 1,118 | 924,000 |
| 2010/09/15 | 1,078 | 1,125 | 1,076 | 1,110 | 1,192,000 |
| 2010/09/14 | 1,067 | 1,081 | 1,063 | 1,077 | 663,000 |
| 2010/09/13 | 1,072 | 1,075 | 1,055 | 1,070 | 536,000 |
| 2010/09/10 | 1,056 | 1,074 | 1,045 | 1,053 | 836,000 |
| 2010/09/09 | 1,054 | 1,060 | 1,043 | 1,058 | 665,000 |
| 2010/09/08 | 1,057 | 1,057 | 1,025 | 1,034 | 821,000 |
| 2010/09/07 | 1,053 | 1,074 | 1,053 | 1,071 | 588,000 |
| 2010/09/06 | 1,069 | 1,072 | 1,054 | 1,072 | 538,000 |
| 2010/09/03 | 1,041 | 1,051 | 1,033 | 1,051 | 544,000 |
| 2010/09/02 | 1,050 | 1,051 | 1,031 | 1,046 | 961,000 |
| 2010/09/01 | 995 | 1,028 | 994 | 1,024 | 1,230,000 |
| 2010/08/31 | 1,023 | 1,023 | 980 | 983 | 1,324,000 |
| 2010/08/30 | 1,064 | 1,064 | 1,029 | 1,036 | 838,000 |
| 2010/08/27 | 996 | 1,048 | 989 | 1,040 | 1,159,000 |
| 2010/08/26 | 1,007 | 1,017 | 998 | 1,014 | 558,000 |
| 2010/08/25 | 1,002 | 1,016 | 989 | 1,003 | 993,000 |
| 2010/08/24 | 1,031 | 1,031 | 1,014 | 1,020 | 827,000 |
| 2010/08/23 | 1,085 | 1,085 | 1,046 | 1,049 | 1,120,000 |
| 2010/08/20 | 1,070 | 1,070 | 1,049 | 1,055 | 825,000 |
| 2010/08/19 | 1,056 | 1,077 | 1,056 | 1,074 | 858,000 |
| 2010/08/18 | 1,078 | 1,084 | 1,061 | 1,067 | 557,000 |
| 2010/08/17 | 1,065 | 1,079 | 1,060 | 1,075 | 614,000 |
| 2010/08/16 | 1,092 | 1,097 | 1,070 | 1,075 | 1,191,000 |
| 2010/08/13 | 1,074 | 1,101 | 1,070 | 1,100 | 778,000 |
| 2010/08/12 | 1,071 | 1,071 | 1,055 | 1,068 | 2,020,000 |
| 2010/08/11 | 1,101 | 1,103 | 1,070 | 1,082 | 651,000 |
| 2010/08/10 | 1,136 | 1,140 | 1,114 | 1,118 | 798,000 |
| 2010/08/09 | 1,115 | 1,130 | 1,111 | 1,119 | 529,000 |
| 2010/08/06 | 1,149 | 1,150 | 1,129 | 1,134 | 816,000 |
| 2010/08/05 | 1,162 | 1,174 | 1,145 | 1,151 | 1,073,000 |
| 2010/08/04 | 1,147 | 1,149 | 1,113 | 1,116 | 933,000 |
| 2010/08/03 | 1,166 | 1,171 | 1,132 | 1,155 | 1,564,000 |
| 2010/08/02 | 1,140 | 1,184 | 1,132 | 1,154 | 1,961,000 |
| 2010/07/30 | 1,130 | 1,133 | 1,113 | 1,117 | 921,000 |
| 2010/07/29 | 1,117 | 1,133 | 1,116 | 1,122 | 546,000 |
| 2010/07/28 | 1,120 | 1,133 | 1,114 | 1,124 | 791,000 |
| 2010/07/27 | 1,107 | 1,120 | 1,107 | 1,110 | 595,000 |
| 2010/07/26 | 1,127 | 1,129 | 1,110 | 1,113 | 532,000 |
| 2010/07/23 | 1,100 | 1,116 | 1,091 | 1,105 | 973,000 |
| 2010/07/22 | 1,092 | 1,093 | 1,074 | 1,088 | 811,000 |
| 2010/07/21 | 1,122 | 1,123 | 1,098 | 1,102 | 878,000 |
| 2010/07/20 | 1,111 | 1,132 | 1,103 | 1,123 | 954,000 |
| 2010/07/16 | 1,143 | 1,146 | 1,115 | 1,118 | 662,000 |
| 2010/07/15 | 1,162 | 1,162 | 1,140 | 1,155 | 884,000 |
| 2010/07/14 | 1,152 | 1,174 | 1,141 | 1,168 | 966,000 |
| 2010/07/13 | 1,143 | 1,155 | 1,113 | 1,126 | 702,000 |
| 2010/07/12 | 1,125 | 1,158 | 1,125 | 1,146 | 1,056,000 |
| 2010/07/09 | 1,112 | 1,129 | 1,107 | 1,125 | 732,000 |
| 2010/07/08 | 1,129 | 1,137 | 1,122 | 1,129 | 703,000 |
| 2010/07/07 | 1,115 | 1,116 | 1,091 | 1,101 | 743,000 |
| 2010/07/06 | 1,100 | 1,124 | 1,084 | 1,124 | 859,000 |
| 2010/07/05 | 1,106 | 1,111 | 1,097 | 1,106 | 471,000 |
| 2010/07/02 | 1,096 | 1,107 | 1,081 | 1,096 | 695,000 |
| 2010/07/01 | 1,096 | 1,111 | 1,086 | 1,095 | 1,125,000 |
| 2010/06/30 | 1,175 | 1,175 | 1,105 | 1,113 | 1,954,000 |
| 2010/06/29 | 1,189 | 1,201 | 1,173 | 1,180 | 795,000 |
| 2010/06/28 | 1,178 | 1,188 | 1,162 | 1,181 | 1,052,000 |
| 2010/06/25 | 1,185 | 1,195 | 1,176 | 1,185 | 1,165,000 |
| 2010/06/24 | 1,205 | 1,226 | 1,200 | 1,211 | 749,000 |
| 2010/06/23 | 1,194 | 1,209 | 1,192 | 1,202 | 853,000 |
| 2010/06/22 | 1,246 | 1,246 | 1,216 | 1,219 | 636,000 |
| 2010/06/21 | 1,235 | 1,255 | 1,235 | 1,250 | 656,000 |
| 2010/06/18 | 1,252 | 1,254 | 1,217 | 1,223 | 1,219,000 |
| 2010/06/17 | 1,256 | 1,272 | 1,236 | 1,256 | 1,156,000 |
| 2010/06/16 | 1,275 | 1,284 | 1,267 | 1,273 | 1,505,000 |
| 2010/06/15 | 1,220 | 1,248 | 1,212 | 1,240 | 809,000 |
| 2010/06/14 | 1,222 | 1,232 | 1,211 | 1,224 | 941,000 |
| 2010/06/11 | 1,180 | 1,198 | 1,175 | 1,192 | 2,091,000 |
| 2010/06/10 | 1,143 | 1,152 | 1,121 | 1,150 | 1,152,000 |
| 2010/06/09 | 1,155 | 1,159 | 1,114 | 1,124 | 1,630,000 |
| 2010/06/08 | 1,137 | 1,167 | 1,137 | 1,145 | 1,487,000 |
| 2010/06/07 | 1,138 | 1,138 | 1,103 | 1,107 | 963,000 |
| 2010/06/04 | 1,166 | 1,168 | 1,152 | 1,162 | 566,000 |
| 2010/06/03 | 1,138 | 1,163 | 1,134 | 1,156 | 1,143,000 |
| 2010/06/02 | 1,120 | 1,151 | 1,116 | 1,126 | 879,000 |
| 2010/06/01 | 1,140 | 1,147 | 1,129 | 1,134 | 574,000 |
| 2010/05/31 | 1,143 | 1,159 | 1,133 | 1,145 | 914,000 |
| 2010/05/28 | 1,158 | 1,164 | 1,129 | 1,142 | 1,184,000 |
| 2010/05/27 | 1,076 | 1,138 | 1,074 | 1,134 | 2,300,000 |
| 2010/05/26 | 1,113 | 1,127 | 1,062 | 1,062 | 2,679,000 |
| 2010/05/25 | 1,150 | 1,150 | 1,101 | 1,108 | 1,712,000 |
| 2010/05/24 | 1,179 | 1,179 | 1,147 | 1,160 | 2,070,000 |
| 2010/05/21 | 1,179 | 1,196 | 1,158 | 1,180 | 1,269,000 |
| 2010/05/20 | 1,234 | 1,254 | 1,205 | 1,209 | 1,419,000 |
| 2010/05/19 | 1,250 | 1,263 | 1,211 | 1,255 | 1,948,000 |
| 2010/05/18 | 1,272 | 1,294 | 1,256 | 1,265 | 1,680,000 |
| 2010/05/17 | 1,300 | 1,331 | 1,267 | 1,283 | 2,875,000 |
| 2010/05/14 | 1,274 | 1,333 | 1,255 | 1,302 | 2,504,000 |
| 2010/05/13 | 1,238 | 1,281 | 1,210 | 1,280 | 1,812,000 |
| 2010/05/12 | 1,221 | 1,246 | 1,218 | 1,224 | 1,048,000 |
| 2010/05/11 | 1,234 | 1,239 | 1,194 | 1,203 | 1,525,000 |
| 2010/05/10 | 1,171 | 1,243 | 1,170 | 1,241 | 1,406,000 |
| 2010/05/07 | 1,194 | 1,242 | 1,169 | 1,190 | 1,718,000 |
| 2010/05/06 | 1,231 | 1,237 | 1,218 | 1,224 | 794,000 |
| 2010/04/30 | 1,278 | 1,289 | 1,270 | 1,279 | 870,000 |
| 2010/04/28 | 1,243 | 1,257 | 1,234 | 1,250 | 699,000 |
| 2010/04/27 | 1,262 | 1,288 | 1,260 | 1,286 | 746,000 |
| 2010/04/26 | 1,262 | 1,268 | 1,254 | 1,268 | 572,000 |
| 2010/04/23 | 1,230 | 1,246 | 1,219 | 1,242 | 678,000 |
| 2010/04/22 | 1,235 | 1,235 | 1,220 | 1,230 | 473,000 |
| 2010/04/21 | 1,225 | 1,239 | 1,224 | 1,239 | 482,000 |
| 2010/04/20 | 1,228 | 1,231 | 1,211 | 1,212 | 317,000 |
| 2010/04/19 | 1,223 | 1,225 | 1,213 | 1,217 | 554,000 |
| 2010/04/16 | 1,250 | 1,253 | 1,233 | 1,238 | 1,075,000 |
| 2010/04/15 | 1,246 | 1,258 | 1,235 | 1,255 | 844,000 |
| 2010/04/14 | 1,220 | 1,226 | 1,206 | 1,220 | 848,000 |
| 2010/04/13 | 1,235 | 1,236 | 1,213 | 1,224 | 728,000 |
| 2010/04/12 | 1,268 | 1,268 | 1,244 | 1,245 | 412,000 |
| 2010/04/09 | 1,236 | 1,246 | 1,236 | 1,245 | 517,000 |
| 2010/04/08 | 1,259 | 1,260 | 1,230 | 1,233 | 1,077,000 |
| 2010/04/07 | 1,294 | 1,294 | 1,274 | 1,280 | 652,000 |
| 2010/04/06 | 1,313 | 1,314 | 1,277 | 1,287 | 710,000 |
| 2010/04/05 | 1,278 | 1,307 | 1,277 | 1,304 | 567,000 |
| 2010/04/02 | 1,290 | 1,293 | 1,269 | 1,274 | 564,000 |
| 2010/04/01 | 1,276 | 1,280 | 1,254 | 1,277 | 752,000 |
| 2010/03/31 | 1,293 | 1,293 | 1,266 | 1,270 | 641,000 |
| 2010/03/30 | 1,255 | 1,282 | 1,252 | 1,282 | 624,000 |
| 2010/03/29 | 1,247 | 1,257 | 1,237 | 1,255 | 458,000 |
| 2010/03/26 | 1,242 | 1,255 | 1,236 | 1,252 | 597,000 |
| 2010/03/25 | 1,214 | 1,237 | 1,214 | 1,231 | 628,000 |
| 2010/03/24 | 1,213 | 1,222 | 1,198 | 1,206 | 795,000 |
| 2010/03/23 | 1,205 | 1,205 | 1,192 | 1,200 | 604,000 |
| 2010/03/19 | 1,187 | 1,210 | 1,187 | 1,204 | 596,000 |
| 2010/03/18 | 1,194 | 1,223 | 1,190 | 1,191 | 1,437,000 |
| 2010/03/17 | 1,177 | 1,192 | 1,170 | 1,190 | 1,065,000 |
| 2010/03/16 | 1,160 | 1,169 | 1,154 | 1,161 | 889,000 |
| 2010/03/15 | 1,145 | 1,158 | 1,131 | 1,156 | 738,000 |
| 2010/03/12 | 1,144 | 1,144 | 1,122 | 1,130 | 763,000 |
| 2010/03/11 | 1,139 | 1,144 | 1,128 | 1,140 | 587,000 |
| 2010/03/10 | 1,134 | 1,136 | 1,121 | 1,127 | 693,000 |
| 2010/03/09 | 1,125 | 1,133 | 1,116 | 1,126 | 1,123,000 |
| 2010/03/08 | 1,097 | 1,112 | 1,082 | 1,111 | 779,000 |
| 2010/03/05 | 1,082 | 1,087 | 1,068 | 1,075 | 578,000 |
| 2010/03/04 | 1,084 | 1,085 | 1,059 | 1,063 | 651,000 |
| 2010/03/03 | 1,043 | 1,063 | 1,043 | 1,062 | 544,000 |
| 2010/03/02 | 1,061 | 1,067 | 1,037 | 1,054 | 652,000 |
| 2010/03/01 | 1,056 | 1,065 | 1,047 | 1,050 | 490,000 |
| 2010/02/26 | 1,058 | 1,061 | 1,041 | 1,048 | 835,000 |
| 2010/02/25 | 1,084 | 1,084 | 1,040 | 1,048 | 872,000 |
| 2010/02/24 | 1,064 | 1,079 | 1,037 | 1,073 | 1,135,000 |
| 2010/02/23 | 1,087 | 1,087 | 1,054 | 1,064 | 1,082,000 |
| 2010/02/22 | 1,103 | 1,114 | 1,079 | 1,086 | 732,000 |
| 2010/02/19 | 1,089 | 1,108 | 1,067 | 1,073 | 952,000 |
| 2010/02/18 | 1,087 | 1,091 | 1,073 | 1,089 | 572,000 |
| 2010/02/17 | 1,082 | 1,100 | 1,075 | 1,096 | 674,000 |
| 2010/02/16 | 1,059 | 1,074 | 1,052 | 1,070 | 626,000 |
| 2010/02/15 | 1,070 | 1,074 | 1,056 | 1,072 | 628,000 |
| 2010/02/12 | 1,097 | 1,102 | 1,058 | 1,079 | 1,332,000 |
| 2010/02/10 | 1,086 | 1,086 | 1,063 | 1,067 | 654,000 |
| 2010/02/09 | 1,070 | 1,085 | 1,058 | 1,076 | 923,000 |
| 2010/02/08 | 1,084 | 1,096 | 1,074 | 1,081 | 544,000 |
| 2010/02/05 | 1,106 | 1,125 | 1,085 | 1,102 | 991,000 |
| 2010/02/04 | 1,140 | 1,147 | 1,116 | 1,131 | 665,000 |
| 2010/02/03 | 1,136 | 1,156 | 1,125 | 1,140 | 965,000 |
| 2010/02/02 | 1,129 | 1,144 | 1,125 | 1,135 | 1,310,000 |
| 2010/02/01 | 1,081 | 1,117 | 1,076 | 1,092 | 2,604,000 |
| 2010/01/29 | 1,050 | 1,078 | 1,035 | 1,051 | 1,038,000 |
| 2010/01/28 | 1,060 | 1,075 | 1,042 | 1,068 | 1,157,000 |
| 2010/01/27 | 1,066 | 1,079 | 1,040 | 1,040 | 637,000 |
| 2010/01/26 | 1,098 | 1,109 | 1,076 | 1,080 | 459,000 |
| 2010/01/25 | 1,110 | 1,125 | 1,101 | 1,109 | 534,000 |
| 2010/01/22 | 1,111 | 1,135 | 1,109 | 1,130 | 593,000 |
| 2010/01/21 | 1,109 | 1,164 | 1,100 | 1,149 | 1,154,000 |
| 2010/01/20 | 1,106 | 1,121 | 1,095 | 1,101 | 257,000 |
| 2010/01/19 | 1,111 | 1,111 | 1,096 | 1,105 | 339,000 |
| 2010/01/18 | 1,094 | 1,111 | 1,090 | 1,111 | 437,000 |
| 2010/01/15 | 1,096 | 1,119 | 1,090 | 1,119 | 763,000 |
| 2010/01/14 | 1,078 | 1,101 | 1,074 | 1,096 | 554,000 |
| 2010/01/13 | 1,069 | 1,077 | 1,068 | 1,068 | 320,000 |
| 2010/01/12 | 1,060 | 1,079 | 1,053 | 1,077 | 635,000 |
| 2010/01/08 | 1,060 | 1,074 | 1,056 | 1,066 | 284,000 |
| 2010/01/07 | 1,061 | 1,066 | 1,050 | 1,060 | 506,000 |
| 2010/01/06 | 1,055 | 1,070 | 1,043 | 1,056 | 308,000 |
| 2010/01/05 | 1,087 | 1,087 | 1,050 | 1,054 | 325,000 |
| 2010/01/04 | 1,068 | 1,075 | 1,064 | 1,071 | 302,000 |