ユニ・チャーム(8113)の株価時系列情報
ユニ・チャーム(8113)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 | 4,520 | 4,525 | 4,490 | 4,495 | 455,900 |
| 2012/12/27 | 4,465 | 4,510 | 4,450 | 4,495 | 682,001 |
| 2012/12/26 | 4,450 | 4,460 | 4,405 | 4,450 | 419,800 |
| 2012/12/25 | 4,480 | 4,480 | 4,425 | 4,440 | 290,700 |
| 2012/12/21 | 4,460 | 4,475 | 4,415 | 4,420 | 944,601 |
| 2012/12/20 | 4,445 | 4,530 | 4,425 | 4,430 | 1,285,601 |
| 2012/12/19 | 4,400 | 4,415 | 4,380 | 4,410 | 742,001 |
| 2012/12/18 | 4,395 | 4,420 | 4,360 | 4,400 | 940,401 |
| 2012/12/17 | 4,375 | 4,400 | 4,355 | 4,395 | 540,001 |
| 2012/12/14 | 4,325 | 4,365 | 4,325 | 4,345 | 814,001 |
| 2012/12/13 | 4,400 | 4,400 | 4,280 | 4,325 | 1,186,401 |
| 2012/12/12 | 4,405 | 4,415 | 4,385 | 4,410 | 541,501 |
| 2012/12/11 | 4,410 | 4,415 | 4,395 | 4,400 | 350,800 |
| 2012/12/10 | 4,450 | 4,450 | 4,410 | 4,430 | 1,022,301 |
| 2012/12/07 | 4,385 | 4,440 | 4,370 | 4,405 | 1,278,301 |
| 2012/12/06 | 4,305 | 4,370 | 4,300 | 4,345 | 1,071,101 |
| 2012/12/05 | 4,240 | 4,290 | 4,240 | 4,280 | 605,201 |
| 2012/12/04 | 4,195 | 4,250 | 4,185 | 4,235 | 807,901 |
| 2012/12/03 | 4,200 | 4,210 | 4,170 | 4,180 | 705,701 |
| 2012/11/30 | 4,230 | 4,255 | 4,205 | 4,210 | 785,601 |
| 2012/11/29 | 4,215 | 4,245 | 4,200 | 4,230 | 814,901 |
| 2012/11/28 | 4,150 | 4,215 | 4,140 | 4,180 | 712,001 |
| 2012/11/27 | 4,145 | 4,190 | 4,135 | 4,165 | 865,001 |
| 2012/11/26 | 4,080 | 4,185 | 4,035 | 4,145 | 917,201 |
| 2012/11/22 | 4,190 | 4,190 | 4,135 | 4,150 | 510,201 |
| 2012/11/21 | 4,165 | 4,165 | 4,110 | 4,165 | 839,101 |
| 2012/11/20 | 4,195 | 4,195 | 4,155 | 4,185 | 505,101 |
| 2012/11/19 | 4,220 | 4,235 | 4,155 | 4,165 | 717,001 |
| 2012/11/16 | 4,255 | 4,270 | 4,170 | 4,195 | 980,401 |
| 2012/11/15 | 4,210 | 4,210 | 4,150 | 4,170 | 637,501 |
| 2012/11/14 | 4,205 | 4,220 | 4,195 | 4,195 | 426,700 |
| 2012/11/13 | 4,190 | 4,255 | 4,170 | 4,190 | 1,006,201 |
| 2012/11/12 | 4,105 | 4,165 | 4,085 | 4,140 | 658,301 |
| 2012/11/09 | 4,145 | 4,160 | 4,115 | 4,135 | 744,101 |
| 2012/11/08 | 4,165 | 4,200 | 4,155 | 4,160 | 592,201 |
| 2012/11/07 | 4,205 | 4,215 | 4,160 | 4,165 | 797,801 |
| 2012/11/06 | 4,270 | 4,290 | 4,205 | 4,230 | 724,601 |
| 2012/11/05 | 4,330 | 4,340 | 4,275 | 4,295 | 325,000 |
| 2012/11/02 | 4,365 | 4,365 | 4,320 | 4,325 | 463,500 |
| 2012/11/01 | 4,345 | 4,375 | 4,320 | 4,335 | 326,700 |
| 2012/10/31 | 4,370 | 4,405 | 4,255 | 4,320 | 899,501 |
| 2012/10/30 | 4,435 | 4,450 | 4,375 | 4,375 | 486,600 |
| 2012/10/29 | 4,430 | 4,455 | 4,410 | 4,430 | 248,200 |
| 2012/10/26 | 4,430 | 4,445 | 4,405 | 4,430 | 321,400 |
| 2012/10/25 | 4,425 | 4,440 | 4,410 | 4,440 | 327,700 |
| 2012/10/24 | 4,430 | 4,435 | 4,395 | 4,405 | 301,100 |
| 2012/10/23 | 4,415 | 4,435 | 4,405 | 4,430 | 266,000 |
| 2012/10/22 | 4,380 | 4,435 | 4,380 | 4,405 | 262,600 |
| 2012/10/19 | 4,420 | 4,440 | 4,400 | 4,430 | 422,700 |
| 2012/10/18 | 4,410 | 4,445 | 4,390 | 4,415 | 459,700 |
| 2012/10/17 | 4,375 | 4,420 | 4,365 | 4,395 | 645,701 |
| 2012/10/16 | 4,380 | 4,395 | 4,335 | 4,355 | 426,300 |
| 2012/10/15 | 4,365 | 4,375 | 4,345 | 4,375 | 389,400 |
| 2012/10/12 | 4,380 | 4,435 | 4,355 | 4,365 | 594,301 |
| 2012/10/11 | 4,400 | 4,415 | 4,370 | 4,395 | 356,300 |
| 2012/10/10 | 4,460 | 4,470 | 4,400 | 4,415 | 375,600 |
| 2012/10/09 | 4,470 | 4,505 | 4,460 | 4,485 | 558,501 |
| 2012/10/05 | 4,465 | 4,505 | 4,450 | 4,505 | 756,701 |
| 2012/10/04 | 4,420 | 4,465 | 4,420 | 4,460 | 494,100 |
| 2012/10/03 | 4,390 | 4,445 | 4,380 | 4,410 | 695,701 |
| 2012/10/02 | 4,420 | 4,425 | 4,375 | 4,400 | 700,601 |
| 2012/10/01 | 4,450 | 4,490 | 4,410 | 4,435 | 794,401 |
| 2012/09/28 | 4,540 | 4,545 | 4,455 | 4,480 | 778,401 |
| 2012/09/27 | 4,495 | 4,570 | 4,485 | 4,555 | 1,005,701 |
| 2012/09/26 | 4,475 | 4,515 | 4,450 | 4,480 | 677,601 |
| 2012/09/25 | 4,505 | 4,530 | 4,485 | 4,525 | 773,101 |
| 2012/09/24 | 4,450 | 4,500 | 4,445 | 4,500 | 590,401 |
| 2012/09/21 | 4,385 | 4,460 | 4,385 | 4,445 | 619,601 |
| 2012/09/20 | 4,390 | 4,435 | 4,325 | 4,390 | 974,801 |
| 2012/09/19 | 4,340 | 4,445 | 4,330 | 4,385 | 1,023,301 |
| 2012/09/18 | 4,325 | 4,340 | 4,115 | 4,290 | 1,706,102 |
| 2012/09/14 | 4,450 | 4,475 | 4,350 | 4,360 | 1,380,201 |
| 2012/09/13 | 4,500 | 4,505 | 4,460 | 4,480 | 635,801 |
| 2012/09/12 | 4,505 | 4,545 | 4,490 | 4,515 | 438,600 |
| 2012/09/11 | 4,495 | 4,530 | 4,470 | 4,530 | 300,900 |
| 2012/09/10 | 4,515 | 4,520 | 4,490 | 4,500 | 306,700 |
| 2012/09/07 | 4,570 | 4,580 | 4,505 | 4,525 | 449,900 |
| 2012/09/06 | 4,550 | 4,555 | 4,515 | 4,530 | 389,900 |
| 2012/09/05 | 4,560 | 4,565 | 4,490 | 4,495 | 580,401 |
| 2012/09/04 | 4,610 | 4,610 | 4,550 | 4,555 | 359,300 |
| 2012/09/03 | 4,555 | 4,605 | 4,550 | 4,575 | 469,700 |
| 2012/08/31 | 4,615 | 4,620 | 4,555 | 4,555 | 449,500 |
| 2012/08/30 | 4,565 | 4,645 | 4,550 | 4,630 | 854,901 |
| 2012/08/29 | 4,500 | 4,585 | 4,485 | 4,545 | 517,201 |
| 2012/08/28 | 4,485 | 4,525 | 4,470 | 4,505 | 386,900 |
| 2012/08/27 | 4,535 | 4,535 | 4,470 | 4,480 | 546,101 |
| 2012/08/24 | 4,555 | 4,560 | 4,520 | 4,535 | 311,600 |
| 2012/08/23 | 4,535 | 4,565 | 4,510 | 4,550 | 567,601 |
| 2012/08/22 | 4,525 | 4,550 | 4,520 | 4,545 | 280,100 |
| 2012/08/21 | 4,520 | 4,550 | 4,510 | 4,525 | 215,100 |
| 2012/08/20 | 4,520 | 4,540 | 4,500 | 4,500 | 271,100 |
| 2012/08/17 | 4,535 | 4,555 | 4,515 | 4,530 | 322,400 |
| 2012/08/16 | 4,520 | 4,540 | 4,490 | 4,530 | 476,000 |
| 2012/08/15 | 4,515 | 4,535 | 4,500 | 4,520 | 427,800 |
| 2012/08/14 | 4,500 | 4,545 | 4,485 | 4,515 | 492,900 |
| 2012/08/13 | 4,465 | 4,490 | 4,440 | 4,480 | 240,700 |
| 2012/08/10 | 4,505 | 4,520 | 4,485 | 4,500 | 328,200 |
| 2012/08/09 | 4,485 | 4,500 | 4,460 | 4,500 | 368,700 |
| 2012/08/08 | 4,495 | 4,505 | 4,445 | 4,475 | 426,000 |
| 2012/08/07 | 4,440 | 4,490 | 4,440 | 4,485 | 329,400 |
| 2012/08/06 | 4,430 | 4,475 | 4,415 | 4,460 | 347,500 |
| 2012/08/03 | 4,380 | 4,410 | 4,380 | 4,400 | 527,901 |
| 2012/08/02 | 4,400 | 4,425 | 4,360 | 4,385 | 453,300 |
| 2012/08/01 | 4,420 | 4,420 | 4,360 | 4,375 | 754,601 |
| 2012/07/31 | 4,420 | 4,435 | 4,310 | 4,310 | 1,043,601 |
| 2012/07/30 | 4,395 | 4,420 | 4,365 | 4,390 | 465,500 |
| 2012/07/27 | 4,420 | 4,435 | 4,365 | 4,395 | 466,900 |
| 2012/07/26 | 4,385 | 4,425 | 4,360 | 4,415 | 635,801 |
| 2012/07/25 | 4,400 | 4,420 | 4,370 | 4,380 | 892,401 |
| 2012/07/24 | 4,480 | 4,480 | 4,420 | 4,430 | 503,301 |
| 2012/07/23 | 4,490 | 4,520 | 4,455 | 4,485 | 304,300 |
| 2012/07/20 | 4,510 | 4,550 | 4,490 | 4,515 | 496,800 |
| 2012/07/19 | 4,560 | 4,565 | 4,505 | 4,510 | 449,700 |
| 2012/07/18 | 4,575 | 4,610 | 4,555 | 4,565 | 849,601 |
| 2012/07/17 | 4,485 | 4,550 | 4,460 | 4,530 | 618,101 |
| 2012/07/13 | 4,470 | 4,505 | 4,465 | 4,480 | 547,201 |
| 2012/07/12 | 4,510 | 4,515 | 4,455 | 4,470 | 573,701 |
| 2012/07/11 | 4,475 | 4,515 | 4,445 | 4,500 | 565,301 |
| 2012/07/10 | 4,470 | 4,485 | 4,390 | 4,465 | 1,128,801 |
| 2012/07/09 | 4,465 | 4,480 | 4,430 | 4,445 | 868,801 |
| 2012/07/06 | 4,520 | 4,545 | 4,470 | 4,495 | 512,901 |
| 2012/07/05 | 4,550 | 4,565 | 4,525 | 4,530 | 275,300 |
| 2012/07/04 | 4,545 | 4,585 | 4,510 | 4,570 | 649,801 |
| 2012/07/03 | 4,550 | 4,555 | 4,500 | 4,545 | 471,100 |
| 2012/07/02 | 4,555 | 4,555 | 4,490 | 4,505 | 357,800 |
| 2012/06/29 | 4,500 | 4,565 | 4,490 | 4,545 | 884,701 |
| 2012/06/28 | 4,490 | 4,495 | 4,455 | 4,490 | 489,100 |
| 2012/06/27 | 4,480 | 4,480 | 4,440 | 4,470 | 526,801 |
| 2012/06/26 | 4,420 | 4,490 | 4,420 | 4,425 | 1,172,701 |
| 2012/06/25 | 4,335 | 4,400 | 4,320 | 4,360 | 956,201 |
| 2012/06/22 | 4,225 | 4,280 | 4,225 | 4,250 | 610,301 |
| 2012/06/21 | 4,340 | 4,345 | 4,250 | 4,270 | 912,001 |
| 2012/06/20 | 4,285 | 4,355 | 4,275 | 4,345 | 523,701 |
| 2012/06/19 | 4,245 | 4,270 | 4,230 | 4,265 | 504,901 |
| 2012/06/18 | 4,285 | 4,320 | 4,220 | 4,235 | 583,301 |
| 2012/06/15 | 4,230 | 4,235 | 4,190 | 4,225 | 619,101 |
| 2012/06/14 | 4,150 | 4,215 | 4,145 | 4,210 | 691,901 |
| 2012/06/13 | 4,125 | 4,180 | 4,095 | 4,155 | 1,035,501 |
| 2012/06/12 | 4,205 | 4,205 | 4,135 | 4,145 | 1,502,202 |
| 2012/06/11 | 4,310 | 4,325 | 4,235 | 4,240 | 692,501 |
| 2012/06/08 | 4,355 | 4,365 | 4,280 | 4,320 | 718,201 |
| 2012/06/07 | 4,375 | 4,385 | 4,335 | 4,375 | 506,901 |
| 2012/06/06 | 4,340 | 4,385 | 4,315 | 4,375 | 837,601 |
| 2012/06/05 | 4,300 | 4,335 | 4,255 | 4,325 | 596,701 |
| 2012/06/04 | 4,320 | 4,330 | 4,270 | 4,295 | 543,501 |
| 2012/06/01 | 4,240 | 4,320 | 4,230 | 4,305 | 930,201 |
| 2012/05/31 | 4,255 | 4,270 | 4,215 | 4,235 | 633,801 |
| 2012/05/30 | 4,250 | 4,295 | 4,220 | 4,275 | 522,501 |
| 2012/05/29 | 4,220 | 4,255 | 4,205 | 4,240 | 394,600 |
| 2012/05/28 | 4,245 | 4,260 | 4,205 | 4,230 | 369,000 |
| 2012/05/25 | 4,280 | 4,280 | 4,200 | 4,275 | 717,501 |
| 2012/05/24 | 4,335 | 4,360 | 4,270 | 4,275 | 699,401 |
| 2012/05/23 | 4,310 | 4,360 | 4,270 | 4,330 | 590,301 |
| 2012/05/22 | 4,295 | 4,330 | 4,280 | 4,310 | 836,501 |
| 2012/05/21 | 4,285 | 4,310 | 4,260 | 4,275 | 447,600 |
| 2012/05/18 | 4,330 | 4,355 | 4,300 | 4,315 | 641,801 |
| 2012/05/17 | 4,455 | 4,455 | 4,360 | 4,375 | 704,401 |
| 2012/05/16 | 4,465 | 4,470 | 4,435 | 4,450 | 566,401 |
| 2012/05/15 | 4,490 | 4,515 | 4,460 | 4,470 | 554,501 |
| 2012/05/14 | 4,520 | 4,545 | 4,490 | 4,500 | 537,801 |
| 2012/05/11 | 4,535 | 4,540 | 4,485 | 4,500 | 688,501 |
| 2012/05/10 | 4,535 | 4,535 | 4,485 | 4,510 | 562,801 |
| 2012/05/09 | 4,560 | 4,590 | 4,510 | 4,510 | 831,201 |
| 2012/05/08 | 4,610 | 4,620 | 4,560 | 4,580 | 504,501 |
| 2012/05/07 | 4,575 | 4,630 | 4,565 | 4,605 | 1,195,801 |
| 2012/05/02 | 4,550 | 4,570 | 4,510 | 4,535 | 794,601 |
| 2012/05/01 | 4,435 | 4,545 | 4,410 | 4,510 | 1,184,001 |
| 2012/04/27 | 4,470 | 4,475 | 4,410 | 4,460 | 878,501 |
| 2012/04/26 | 4,385 | 4,480 | 4,380 | 4,465 | 1,081,901 |
| 2012/04/25 | 4,410 | 4,410 | 4,355 | 4,375 | 810,801 |
| 2012/04/24 | 4,385 | 4,405 | 4,345 | 4,390 | 834,601 |
| 2012/04/23 | 4,365 | 4,390 | 4,325 | 4,350 | 337,900 |
| 2012/04/20 | 4,345 | 4,370 | 4,330 | 4,345 | 415,400 |
| 2012/04/19 | 4,395 | 4,395 | 4,340 | 4,360 | 311,900 |
| 2012/04/18 | 4,420 | 4,435 | 4,385 | 4,385 | 419,700 |
| 2012/04/17 | 4,400 | 4,415 | 4,365 | 4,410 | 411,200 |
| 2012/04/16 | 4,380 | 4,420 | 4,375 | 4,395 | 731,501 |
| 2012/04/13 | 4,370 | 4,410 | 4,360 | 4,385 | 466,600 |
| 2012/04/12 | 4,365 | 4,385 | 4,335 | 4,350 | 552,301 |
| 2012/04/11 | 4,290 | 4,330 | 4,280 | 4,320 | 653,301 |
| 2012/04/10 | 4,295 | 4,320 | 4,280 | 4,285 | 537,801 |
| 2012/04/09 | 4,290 | 4,295 | 4,260 | 4,270 | 381,800 |
| 2012/04/06 | 4,290 | 4,345 | 4,275 | 4,310 | 620,101 |
| 2012/04/05 | 4,295 | 4,315 | 4,280 | 4,290 | 407,200 |
| 2012/04/04 | 4,360 | 4,360 | 4,310 | 4,315 | 565,801 |
| 2012/04/03 | 4,390 | 4,395 | 4,345 | 4,360 | 493,400 |
| 2012/04/02 | 4,400 | 4,405 | 4,365 | 4,370 | 590,801 |
| 2012/03/30 | 4,350 | 4,385 | 4,330 | 4,370 | 932,701 |
| 2012/03/29 | 4,415 | 4,420 | 4,355 | 4,360 | 487,900 |
| 2012/03/28 | 4,335 | 4,405 | 4,305 | 4,400 | 1,162,201 |
| 2012/03/27 | 4,265 | 4,300 | 4,255 | 4,300 | 599,001 |
| 2012/03/26 | 4,245 | 4,285 | 4,240 | 4,255 | 748,501 |
| 2012/03/23 | 4,265 | 4,280 | 4,250 | 4,255 | 966,101 |
| 2012/03/22 | 4,220 | 4,275 | 4,220 | 4,260 | 645,401 |
| 2012/03/21 | 4,230 | 4,240 | 4,200 | 4,230 | 456,700 |
| 2012/03/19 | 4,220 | 4,235 | 4,205 | 4,225 | 244,800 |
| 2012/03/16 | 4,205 | 4,205 | 4,175 | 4,195 | 359,000 |
| 2012/03/15 | 4,160 | 4,225 | 4,160 | 4,205 | 836,801 |
| 2012/03/14 | 4,195 | 4,200 | 4,145 | 4,145 | 646,001 |
| 2012/03/13 | 4,150 | 4,185 | 4,135 | 4,180 | 916,201 |
| 2012/03/12 | 4,150 | 4,185 | 4,125 | 4,155 | 802,501 |
| 2012/03/09 | 4,190 | 4,205 | 4,135 | 4,155 | 1,500,802 |
| 2012/03/08 | 4,265 | 4,275 | 4,160 | 4,215 | 1,011,701 |
| 2012/03/07 | 4,210 | 4,265 | 4,205 | 4,245 | 738,001 |
| 2012/03/06 | 4,190 | 4,240 | 4,175 | 4,230 | 633,001 |
| 2012/03/05 | 4,190 | 4,195 | 4,165 | 4,190 | 673,101 |
| 2012/03/02 | 4,200 | 4,200 | 4,155 | 4,170 | 625,501 |
| 2012/03/01 | 4,230 | 4,230 | 4,165 | 4,210 | 890,201 |
| 2012/02/29 | 4,185 | 4,210 | 4,160 | 4,205 | 922,201 |
| 2012/02/28 | 4,125 | 4,150 | 4,110 | 4,140 | 599,501 |
| 2012/02/27 | 4,110 | 4,130 | 4,080 | 4,120 | 865,201 |
| 2012/02/24 | 4,125 | 4,155 | 4,115 | 4,115 | 487,400 |
| 2012/02/23 | 4,095 | 4,115 | 4,070 | 4,110 | 541,601 |
| 2012/02/22 | 4,135 | 4,140 | 4,080 | 4,100 | 753,201 |
| 2012/02/21 | 4,075 | 4,125 | 4,055 | 4,120 | 813,801 |
| 2012/02/20 | 4,085 | 4,100 | 4,035 | 4,075 | 1,163,201 |
| 2012/02/17 | 4,110 | 4,115 | 3,980 | 4,085 | 1,958,202 |
| 2012/02/16 | 4,170 | 4,180 | 4,115 | 4,140 | 937,801 |
| 2012/02/15 | 4,235 | 4,235 | 4,175 | 4,190 | 1,110,301 |
| 2012/02/14 | 4,225 | 4,240 | 4,195 | 4,230 | 632,501 |
| 2012/02/13 | 4,175 | 4,220 | 4,165 | 4,220 | 976,901 |
| 2012/02/10 | 4,175 | 4,190 | 4,120 | 4,135 | 681,801 |
| 2012/02/09 | 4,185 | 4,200 | 4,165 | 4,180 | 586,701 |
| 2012/02/08 | 4,180 | 4,200 | 4,170 | 4,185 | 826,101 |
| 2012/02/07 | 4,170 | 4,185 | 4,140 | 4,165 | 768,701 |
| 2012/02/06 | 4,080 | 4,145 | 4,080 | 4,125 | 741,801 |
| 2012/02/03 | 4,040 | 4,065 | 4,025 | 4,065 | 791,701 |
| 2012/02/02 | 4,085 | 4,090 | 4,025 | 4,050 | 1,109,801 |
| 2012/02/01 | 4,045 | 4,110 | 4,045 | 4,090 | 1,441,601 |
| 2012/01/31 | 4,020 | 4,045 | 3,945 | 4,005 | 1,763,402 |
| 2012/01/30 | 3,950 | 4,045 | 3,940 | 4,030 | 1,042,201 |
| 2012/01/27 | 3,930 | 3,970 | 3,910 | 3,945 | 831,101 |
| 2012/01/26 | 3,870 | 3,925 | 3,860 | 3,910 | 664,001 |
| 2012/01/25 | 3,850 | 3,865 | 3,830 | 3,860 | 360,900 |
| 2012/01/24 | 3,830 | 3,840 | 3,810 | 3,825 | 375,200 |
| 2012/01/23 | 3,835 | 3,845 | 3,785 | 3,815 | 540,801 |
| 2012/01/20 | 3,885 | 3,885 | 3,845 | 3,865 | 479,000 |
| 2012/01/19 | 3,810 | 3,875 | 3,805 | 3,855 | 915,501 |
| 2012/01/18 | 3,825 | 3,845 | 3,795 | 3,805 | 950,901 |
| 2012/01/17 | 3,875 | 3,900 | 3,870 | 3,895 | 413,600 |
| 2012/01/16 | 3,780 | 3,875 | 3,745 | 3,865 | 508,601 |
| 2012/01/13 | 3,820 | 3,840 | 3,805 | 3,805 | 314,100 |
| 2012/01/12 | 3,845 | 3,845 | 3,785 | 3,795 | 381,700 |
| 2012/01/11 | 3,875 | 3,890 | 3,820 | 3,840 | 601,101 |
| 2012/01/10 | 3,895 | 3,950 | 3,845 | 3,850 | 558,301 |
| 2012/01/06 | 3,810 | 3,850 | 3,810 | 3,845 | 548,701 |
| 2012/01/05 | 3,835 | 3,855 | 3,805 | 3,805 | 470,400 |
| 2012/01/04 | 3,865 | 3,890 | 3,830 | 3,860 | 720,401 |