カッパ・クリエイト(7421)の株価時系列情報
カッパ・クリエイト(7421)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 | 1,862 | 1,869 | 1,860 | 1,865 | 57,800 |
| 2012/12/27 | 1,840 | 1,864 | 1,838 | 1,862 | 58,950 |
| 2012/12/26 | 1,833 | 1,843 | 1,831 | 1,843 | 43,600 |
| 2012/12/25 | 1,825 | 1,833 | 1,824 | 1,829 | 32,900 |
| 2012/12/21 | 1,825 | 1,829 | 1,821 | 1,823 | 32,400 |
| 2012/12/20 | 1,820 | 1,825 | 1,817 | 1,822 | 27,050 |
| 2012/12/19 | 1,809 | 1,820 | 1,806 | 1,820 | 36,550 |
| 2012/12/18 | 1,808 | 1,810 | 1,805 | 1,808 | 18,650 |
| 2012/12/17 | 1,800 | 1,805 | 1,797 | 1,802 | 23,700 |
| 2012/12/14 | 1,795 | 1,800 | 1,795 | 1,796 | 33,100 |
| 2012/12/13 | 1,798 | 1,799 | 1,793 | 1,796 | 18,750 |
| 2012/12/12 | 1,800 | 1,800 | 1,795 | 1,795 | 26,300 |
| 2012/12/11 | 1,798 | 1,799 | 1,796 | 1,796 | 10,900 |
| 2012/12/10 | 1,799 | 1,799 | 1,792 | 1,795 | 19,350 |
| 2012/12/07 | 1,800 | 1,800 | 1,792 | 1,792 | 14,650 |
| 2012/12/06 | 1,791 | 1,799 | 1,787 | 1,798 | 31,150 |
| 2012/12/05 | 1,780 | 1,790 | 1,778 | 1,790 | 42,150 |
| 2012/12/04 | 1,759 | 1,778 | 1,757 | 1,778 | 27,200 |
| 2012/12/03 | 1,761 | 1,764 | 1,751 | 1,757 | 28,850 |
| 2012/11/30 | 1,773 | 1,775 | 1,750 | 1,750 | 48,000 |
| 2012/11/29 | 1,774 | 1,777 | 1,771 | 1,771 | 14,350 |
| 2012/11/28 | 1,773 | 1,778 | 1,768 | 1,771 | 17,750 |
| 2012/11/27 | 1,769 | 1,772 | 1,765 | 1,772 | 24,150 |
| 2012/11/26 | 1,760 | 1,768 | 1,756 | 1,766 | 26,250 |
| 2012/11/22 | 1,754 | 1,756 | 1,747 | 1,749 | 18,150 |
| 2012/11/21 | 1,748 | 1,750 | 1,745 | 1,749 | 17,850 |
| 2012/11/20 | 1,744 | 1,749 | 1,740 | 1,744 | 24,850 |
| 2012/11/19 | 1,735 | 1,754 | 1,733 | 1,743 | 30,000 |
| 2012/11/16 | 1,722 | 1,729 | 1,717 | 1,729 | 20,250 |
| 2012/11/15 | 1,719 | 1,721 | 1,709 | 1,719 | 21,100 |
| 2012/11/14 | 1,710 | 1,717 | 1,707 | 1,709 | 18,300 |
| 2012/11/13 | 1,717 | 1,717 | 1,701 | 1,710 | 29,200 |
| 2012/11/12 | 1,716 | 1,718 | 1,710 | 1,710 | 38,350 |
| 2012/11/09 | 1,715 | 1,723 | 1,710 | 1,715 | 29,550 |
| 2012/11/08 | 1,721 | 1,722 | 1,714 | 1,715 | 25,600 |
| 2012/11/07 | 1,729 | 1,729 | 1,718 | 1,719 | 30,300 |
| 2012/11/06 | 1,735 | 1,735 | 1,720 | 1,720 | 38,400 |
| 2012/11/05 | 1,735 | 1,738 | 1,730 | 1,734 | 23,050 |
| 2012/11/02 | 1,733 | 1,735 | 1,727 | 1,734 | 20,950 |
| 2012/11/01 | 1,724 | 1,734 | 1,720 | 1,732 | 29,000 |
| 2012/10/31 | 1,735 | 1,738 | 1,720 | 1,720 | 44,650 |
| 2012/10/30 | 1,732 | 1,741 | 1,732 | 1,732 | 23,550 |
| 2012/10/29 | 1,734 | 1,740 | 1,732 | 1,734 | 14,750 |
| 2012/10/26 | 1,746 | 1,758 | 1,729 | 1,733 | 26,900 |
| 2012/10/25 | 1,721 | 1,748 | 1,721 | 1,747 | 24,100 |
| 2012/10/24 | 1,728 | 1,728 | 1,717 | 1,721 | 25,150 |
| 2012/10/23 | 1,729 | 1,729 | 1,722 | 1,722 | 12,750 |
| 2012/10/22 | 1,723 | 1,728 | 1,722 | 1,725 | 12,300 |
| 2012/10/19 | 1,722 | 1,724 | 1,715 | 1,721 | 31,250 |
| 2012/10/18 | 1,725 | 1,725 | 1,720 | 1,724 | 24,850 |
| 2012/10/17 | 1,719 | 1,727 | 1,715 | 1,716 | 21,600 |
| 2012/10/16 | 1,717 | 1,718 | 1,714 | 1,715 | 19,750 |
| 2012/10/15 | 1,710 | 1,717 | 1,709 | 1,714 | 15,100 |
| 2012/10/12 | 1,705 | 1,708 | 1,700 | 1,700 | 24,750 |
| 2012/10/11 | 1,705 | 1,707 | 1,700 | 1,700 | 34,600 |
| 2012/10/10 | 1,722 | 1,723 | 1,705 | 1,705 | 37,200 |
| 2012/10/09 | 1,730 | 1,737 | 1,721 | 1,721 | 27,450 |
| 2012/10/05 | 1,759 | 1,759 | 1,720 | 1,730 | 66,900 |
| 2012/10/04 | 1,769 | 1,778 | 1,769 | 1,775 | 10,000 |
| 2012/10/03 | 1,776 | 1,779 | 1,770 | 1,770 | 12,750 |
| 2012/10/02 | 1,783 | 1,784 | 1,776 | 1,776 | 8,650 |
| 2012/10/01 | 1,786 | 1,786 | 1,776 | 1,782 | 12,650 |
| 2012/09/28 | 1,782 | 1,789 | 1,776 | 1,783 | 27,050 |
| 2012/09/27 | 1,768 | 1,780 | 1,768 | 1,778 | 17,550 |
| 2012/09/26 | 1,770 | 1,779 | 1,770 | 1,778 | 22,250 |
| 2012/09/25 | 1,762 | 1,772 | 1,757 | 1,772 | 18,650 |
| 2012/09/24 | 1,756 | 1,760 | 1,754 | 1,760 | 9,400 |
| 2012/09/21 | 1,752 | 1,758 | 1,750 | 1,753 | 9,500 |
| 2012/09/20 | 1,768 | 1,768 | 1,751 | 1,751 | 22,700 |
| 2012/09/19 | 1,772 | 1,772 | 1,764 | 1,767 | 12,200 |
| 2012/09/18 | 1,767 | 1,770 | 1,762 | 1,763 | 11,700 |
| 2012/09/14 | 1,768 | 1,771 | 1,765 | 1,770 | 23,150 |
| 2012/09/13 | 1,770 | 1,771 | 1,764 | 1,767 | 11,700 |
| 2012/09/12 | 1,761 | 1,771 | 1,759 | 1,771 | 17,700 |
| 2012/09/11 | 1,755 | 1,760 | 1,751 | 1,760 | 14,900 |
| 2012/09/10 | 1,750 | 1,757 | 1,750 | 1,755 | 8,100 |
| 2012/09/07 | 1,760 | 1,760 | 1,750 | 1,752 | 10,900 |
| 2012/09/06 | 1,751 | 1,757 | 1,746 | 1,754 | 14,000 |
| 2012/09/05 | 1,750 | 1,757 | 1,741 | 1,754 | 12,350 |
| 2012/09/04 | 1,760 | 1,762 | 1,745 | 1,757 | 15,600 |
| 2012/09/03 | 1,750 | 1,768 | 1,747 | 1,757 | 22,350 |
| 2012/08/31 | 1,740 | 1,752 | 1,739 | 1,752 | 16,200 |
| 2012/08/30 | 1,746 | 1,746 | 1,742 | 1,745 | 7,500 |
| 2012/08/29 | 1,736 | 1,748 | 1,735 | 1,746 | 8,900 |
| 2012/08/28 | 1,753 | 1,755 | 1,734 | 1,736 | 16,350 |
| 2012/08/27 | 1,753 | 1,759 | 1,752 | 1,752 | 11,900 |
| 2012/08/24 | 1,759 | 1,759 | 1,752 | 1,752 | 8,600 |
| 2012/08/23 | 1,760 | 1,762 | 1,757 | 1,760 | 6,550 |
| 2012/08/22 | 1,762 | 1,765 | 1,760 | 1,764 | 7,300 |
| 2012/08/21 | 1,760 | 1,764 | 1,759 | 1,764 | 9,900 |
| 2012/08/20 | 1,760 | 1,765 | 1,759 | 1,759 | 11,100 |
| 2012/08/17 | 1,759 | 1,761 | 1,753 | 1,761 | 14,650 |
| 2012/08/16 | 1,745 | 1,758 | 1,745 | 1,758 | 20,250 |
| 2012/08/15 | 1,749 | 1,749 | 1,736 | 1,743 | 9,350 |
| 2012/08/14 | 1,739 | 1,750 | 1,737 | 1,749 | 21,550 |
| 2012/08/13 | 1,734 | 1,738 | 1,728 | 1,737 | 8,350 |
| 2012/08/10 | 1,731 | 1,736 | 1,730 | 1,736 | 11,000 |
| 2012/08/09 | 1,729 | 1,732 | 1,722 | 1,732 | 15,000 |
| 2012/08/08 | 1,726 | 1,729 | 1,721 | 1,729 | 15,900 |
| 2012/08/07 | 1,720 | 1,725 | 1,714 | 1,723 | 13,350 |
| 2012/08/06 | 1,710 | 1,721 | 1,710 | 1,721 | 11,450 |
| 2012/08/03 | 1,708 | 1,710 | 1,700 | 1,704 | 15,100 |
| 2012/08/02 | 1,715 | 1,718 | 1,709 | 1,716 | 10,600 |
| 2012/08/01 | 1,712 | 1,716 | 1,704 | 1,709 | 9,750 |
| 2012/07/31 | 1,709 | 1,720 | 1,709 | 1,718 | 9,600 |
| 2012/07/30 | 1,709 | 1,716 | 1,705 | 1,716 | 10,050 |
| 2012/07/27 | 1,714 | 1,714 | 1,701 | 1,703 | 13,650 |
| 2012/07/26 | 1,705 | 1,714 | 1,701 | 1,714 | 11,650 |
| 2012/07/25 | 1,701 | 1,706 | 1,700 | 1,703 | 16,050 |
| 2012/07/24 | 1,702 | 1,706 | 1,700 | 1,700 | 12,750 |
| 2012/07/23 | 1,705 | 1,710 | 1,702 | 1,702 | 16,900 |
| 2012/07/20 | 1,712 | 1,714 | 1,702 | 1,709 | 14,200 |
| 2012/07/19 | 1,710 | 1,722 | 1,709 | 1,718 | 11,750 |
| 2012/07/18 | 1,707 | 1,712 | 1,703 | 1,703 | 10,300 |
| 2012/07/17 | 1,713 | 1,713 | 1,705 | 1,705 | 12,300 |
| 2012/07/13 | 1,708 | 1,715 | 1,708 | 1,709 | 10,500 |
| 2012/07/12 | 1,714 | 1,714 | 1,707 | 1,708 | 9,350 |
| 2012/07/11 | 1,705 | 1,711 | 1,703 | 1,707 | 10,150 |
| 2012/07/10 | 1,710 | 1,723 | 1,709 | 1,713 | 12,800 |
| 2012/07/09 | 1,703 | 1,706 | 1,700 | 1,702 | 14,200 |
| 2012/07/06 | 1,722 | 1,728 | 1,708 | 1,709 | 17,700 |
| 2012/07/05 | 1,724 | 1,725 | 1,720 | 1,722 | 13,050 |
| 2012/07/04 | 1,729 | 1,730 | 1,727 | 1,727 | 10,900 |
| 2012/07/03 | 1,726 | 1,729 | 1,722 | 1,724 | 10,500 |
| 2012/07/02 | 1,728 | 1,729 | 1,725 | 1,725 | 13,500 |
| 2012/06/29 | 1,709 | 1,728 | 1,705 | 1,727 | 28,050 |
| 2012/06/28 | 1,700 | 1,709 | 1,700 | 1,709 | 14,250 |
| 2012/06/27 | 1,700 | 1,703 | 1,697 | 1,699 | 13,600 |
| 2012/06/26 | 1,700 | 1,704 | 1,697 | 1,699 | 12,650 |
| 2012/06/25 | 1,703 | 1,705 | 1,700 | 1,700 | 9,050 |
| 2012/06/22 | 1,705 | 1,705 | 1,700 | 1,701 | 7,700 |
| 2012/06/21 | 1,704 | 1,706 | 1,702 | 1,705 | 6,650 |
| 2012/06/20 | 1,701 | 1,705 | 1,696 | 1,703 | 10,300 |
| 2012/06/19 | 1,700 | 1,705 | 1,693 | 1,693 | 11,700 |
| 2012/06/18 | 1,700 | 1,702 | 1,693 | 1,700 | 10,900 |
| 2012/06/15 | 1,700 | 1,703 | 1,687 | 1,693 | 18,250 |
| 2012/06/14 | 1,690 | 1,695 | 1,686 | 1,691 | 10,350 |
| 2012/06/13 | 1,700 | 1,700 | 1,686 | 1,687 | 12,600 |
| 2012/06/12 | 1,691 | 1,697 | 1,686 | 1,697 | 12,250 |
| 2012/06/11 | 1,700 | 1,708 | 1,690 | 1,694 | 11,750 |
| 2012/06/08 | 1,710 | 1,710 | 1,687 | 1,688 | 31,750 |
| 2012/06/07 | 1,699 | 1,710 | 1,691 | 1,710 | 14,300 |
| 2012/06/06 | 1,687 | 1,695 | 1,683 | 1,695 | 12,150 |
| 2012/06/05 | 1,685 | 1,686 | 1,676 | 1,685 | 12,200 |
| 2012/06/04 | 1,683 | 1,693 | 1,680 | 1,681 | 16,550 |
| 2012/06/01 | 1,705 | 1,708 | 1,690 | 1,692 | 13,700 |
| 2012/05/31 | 1,684 | 1,710 | 1,680 | 1,708 | 16,500 |
| 2012/05/30 | 1,693 | 1,698 | 1,686 | 1,695 | 13,600 |
| 2012/05/29 | 1,672 | 1,706 | 1,672 | 1,705 | 14,100 |
| 2012/05/28 | 1,675 | 1,690 | 1,670 | 1,672 | 10,200 |
| 2012/05/25 | 1,663 | 1,681 | 1,660 | 1,674 | 18,100 |
| 2012/05/24 | 1,664 | 1,667 | 1,659 | 1,663 | 20,100 |
| 2012/05/23 | 1,685 | 1,686 | 1,663 | 1,668 | 29,100 |
| 2012/05/22 | 1,676 | 1,688 | 1,676 | 1,685 | 8,900 |
| 2012/05/21 | 1,670 | 1,683 | 1,670 | 1,672 | 12,850 |
| 2012/05/18 | 1,685 | 1,687 | 1,669 | 1,672 | 37,100 |
| 2012/05/17 | 1,692 | 1,694 | 1,687 | 1,690 | 34,850 |
| 2012/05/16 | 1,697 | 1,701 | 1,691 | 1,693 | 17,700 |
| 2012/05/15 | 1,701 | 1,706 | 1,695 | 1,698 | 25,800 |
| 2012/05/14 | 1,702 | 1,708 | 1,701 | 1,701 | 10,850 |
| 2012/05/11 | 1,709 | 1,713 | 1,701 | 1,701 | 16,700 |
| 2012/05/10 | 1,701 | 1,708 | 1,701 | 1,704 | 22,550 |
| 2012/05/09 | 1,709 | 1,712 | 1,702 | 1,702 | 18,050 |
| 2012/05/08 | 1,707 | 1,714 | 1,704 | 1,709 | 18,000 |
| 2012/05/07 | 1,707 | 1,712 | 1,705 | 1,706 | 18,450 |
| 2012/05/02 | 1,711 | 1,719 | 1,707 | 1,715 | 22,450 |
| 2012/05/01 | 1,708 | 1,718 | 1,705 | 1,708 | 18,200 |
| 2012/04/27 | 1,725 | 1,725 | 1,706 | 1,706 | 26,800 |
| 2012/04/26 | 1,713 | 1,723 | 1,711 | 1,723 | 12,300 |
| 2012/04/25 | 1,710 | 1,717 | 1,706 | 1,709 | 18,350 |
| 2012/04/24 | 1,713 | 1,717 | 1,706 | 1,709 | 20,150 |
| 2012/04/23 | 1,728 | 1,728 | 1,713 | 1,713 | 20,600 |
| 2012/04/20 | 1,715 | 1,730 | 1,714 | 1,728 | 23,750 |
| 2012/04/19 | 1,725 | 1,725 | 1,712 | 1,715 | 19,300 |
| 2012/04/18 | 1,736 | 1,736 | 1,725 | 1,725 | 22,050 |
| 2012/04/17 | 1,718 | 1,728 | 1,711 | 1,725 | 23,000 |
| 2012/04/16 | 1,712 | 1,729 | 1,708 | 1,720 | 28,800 |
| 2012/04/13 | 1,706 | 1,718 | 1,705 | 1,710 | 18,150 |
| 2012/04/12 | 1,704 | 1,705 | 1,701 | 1,703 | 31,650 |
| 2012/04/11 | 1,712 | 1,713 | 1,702 | 1,703 | 37,100 |
| 2012/04/10 | 1,713 | 1,721 | 1,710 | 1,712 | 34,300 |
| 2012/04/09 | 1,721 | 1,726 | 1,710 | 1,710 | 34,850 |
| 2012/04/06 | 1,713 | 1,732 | 1,713 | 1,722 | 32,300 |
| 2012/04/05 | 1,730 | 1,732 | 1,713 | 1,715 | 53,850 |
| 2012/04/04 | 1,776 | 1,777 | 1,731 | 1,732 | 53,900 |
| 2012/04/03 | 1,780 | 1,785 | 1,775 | 1,775 | 54,550 |
| 2012/04/02 | 1,789 | 1,792 | 1,786 | 1,791 | 53,300 |
| 2012/03/30 | 1,765 | 1,783 | 1,762 | 1,780 | 57,150 |
| 2012/03/29 | 1,740 | 1,764 | 1,739 | 1,762 | 56,000 |
| 2012/03/28 | 1,737 | 1,739 | 1,730 | 1,736 | 42,200 |
| 2012/03/27 | 1,734 | 1,739 | 1,732 | 1,737 | 32,750 |
| 2012/03/26 | 1,740 | 1,740 | 1,733 | 1,733 | 28,200 |
| 2012/03/23 | 1,735 | 1,737 | 1,732 | 1,733 | 23,950 |
| 2012/03/22 | 1,734 | 1,742 | 1,733 | 1,742 | 22,450 |
| 2012/03/21 | 1,740 | 1,741 | 1,731 | 1,733 | 27,600 |
| 2012/03/19 | 1,742 | 1,745 | 1,740 | 1,740 | 16,950 |
| 2012/03/16 | 1,741 | 1,747 | 1,739 | 1,739 | 37,000 |
| 2012/03/15 | 1,740 | 1,748 | 1,740 | 1,741 | 29,750 |
| 2012/03/14 | 1,749 | 1,752 | 1,739 | 1,739 | 32,050 |
| 2012/03/13 | 1,743 | 1,754 | 1,741 | 1,744 | 30,100 |
| 2012/03/12 | 1,743 | 1,747 | 1,737 | 1,740 | 24,150 |
| 2012/03/09 | 1,753 | 1,757 | 1,742 | 1,742 | 65,800 |
| 2012/03/08 | 1,766 | 1,766 | 1,751 | 1,753 | 24,300 |
| 2012/03/07 | 1,759 | 1,768 | 1,748 | 1,768 | 52,950 |
| 2012/03/06 | 1,770 | 1,775 | 1,750 | 1,761 | 48,250 |
| 2012/03/05 | 1,756 | 1,770 | 1,756 | 1,767 | 45,300 |
| 2012/03/02 | 1,712 | 1,753 | 1,712 | 1,753 | 77,000 |
| 2012/03/01 | 1,750 | 1,750 | 1,708 | 1,709 | 105,800 |
| 2012/02/29 | 1,765 | 1,775 | 1,751 | 1,751 | 63,000 |
| 2012/02/28 | 1,780 | 1,782 | 1,760 | 1,764 | 95,950 |
| 2012/02/27 | 1,791 | 1,804 | 1,758 | 1,800 | 295,550 |
| 2012/02/24 | 1,834 | 1,834 | 1,821 | 1,824 | 191,050 |
| 2012/02/23 | 1,839 | 1,839 | 1,832 | 1,837 | 81,650 |
| 2012/02/22 | 1,835 | 1,840 | 1,825 | 1,835 | 76,350 |
| 2012/02/21 | 1,809 | 1,832 | 1,808 | 1,832 | 78,400 |
| 2012/02/20 | 1,837 | 1,841 | 1,807 | 1,808 | 127,250 |
| 2012/02/17 | 1,855 | 1,860 | 1,826 | 1,833 | 99,850 |
| 2012/02/16 | 1,869 | 1,869 | 1,855 | 1,856 | 59,950 |
| 2012/02/15 | 1,868 | 1,869 | 1,865 | 1,868 | 49,850 |
| 2012/02/14 | 1,867 | 1,868 | 1,864 | 1,868 | 42,250 |
| 2012/02/13 | 1,866 | 1,868 | 1,864 | 1,867 | 36,300 |
| 2012/02/10 | 1,865 | 1,867 | 1,863 | 1,866 | 29,700 |
| 2012/02/09 | 1,863 | 1,865 | 1,860 | 1,864 | 31,300 |
| 2012/02/08 | 1,860 | 1,863 | 1,859 | 1,863 | 39,900 |
| 2012/02/07 | 1,859 | 1,860 | 1,855 | 1,859 | 35,500 |
| 2012/02/06 | 1,855 | 1,859 | 1,854 | 1,859 | 35,600 |
| 2012/02/03 | 1,853 | 1,856 | 1,851 | 1,851 | 27,650 |
| 2012/02/02 | 1,867 | 1,870 | 1,846 | 1,849 | 68,200 |
| 2012/02/01 | 1,853 | 1,864 | 1,853 | 1,863 | 40,250 |
| 2012/01/31 | 1,850 | 1,850 | 1,847 | 1,848 | 36,650 |
| 2012/01/30 | 1,836 | 1,845 | 1,832 | 1,843 | 55,850 |
| 2012/01/27 | 1,813 | 1,820 | 1,813 | 1,820 | 32,150 |
| 2012/01/26 | 1,807 | 1,810 | 1,807 | 1,808 | 24,050 |
| 2012/01/25 | 1,795 | 1,807 | 1,793 | 1,806 | 26,950 |
| 2012/01/24 | 1,785 | 1,789 | 1,782 | 1,786 | 23,550 |
| 2012/01/23 | 1,780 | 1,780 | 1,770 | 1,771 | 42,500 |
| 2012/01/20 | 1,760 | 1,771 | 1,760 | 1,767 | 26,450 |
| 2012/01/19 | 1,762 | 1,764 | 1,751 | 1,756 | 22,000 |
| 2012/01/18 | 1,750 | 1,767 | 1,749 | 1,750 | 42,900 |
| 2012/01/17 | 1,760 | 1,776 | 1,745 | 1,749 | 58,000 |
| 2012/01/16 | 1,785 | 1,786 | 1,751 | 1,758 | 59,300 |
| 2012/01/13 | 1,790 | 1,795 | 1,783 | 1,784 | 29,450 |
| 2012/01/12 | 1,798 | 1,803 | 1,782 | 1,788 | 63,300 |
| 2012/01/11 | 1,793 | 1,804 | 1,793 | 1,797 | 39,100 |
| 2012/01/10 | 1,835 | 1,836 | 1,789 | 1,792 | 122,950 |
| 2012/01/06 | 1,845 | 1,845 | 1,828 | 1,837 | 57,400 |
| 2012/01/05 | 1,839 | 1,845 | 1,838 | 1,842 | 21,500 |
| 2012/01/04 | 1,826 | 1,840 | 1,826 | 1,839 | 24,050 |