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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,920 | 6,000 | 5,910 | 6,000 | 1,302,201 |
| 2013/12/27 | 5,820 | 5,870 | 5,770 | 5,850 | 913,301 |
| 2013/12/26 | 5,860 | 5,930 | 5,720 | 5,800 | 1,691,802 |
| 2013/12/25 | 5,900 | 5,970 | 5,750 | 5,830 | 2,298,402 |
| 2013/12/24 | 6,130 | 6,150 | 5,980 | 6,000 | 2,059,002 |
| 2013/12/20 | 6,370 | 6,370 | 6,120 | 6,190 | 2,093,302 |
| 2013/12/19 | 6,540 | 6,540 | 6,400 | 6,460 | 979,001 |
| 2013/12/18 | 6,520 | 6,550 | 6,500 | 6,540 | 423,900 |
| 2013/12/17 | 6,490 | 6,550 | 6,480 | 6,500 | 503,101 |
| 2013/12/16 | 6,530 | 6,540 | 6,380 | 6,410 | 506,101 |
| 2013/12/13 | 6,480 | 6,620 | 6,480 | 6,510 | 1,084,201 |
| 2013/12/12 | 6,500 | 6,520 | 6,430 | 6,470 | 493,700 |
| 2013/12/11 | 6,610 | 6,630 | 6,530 | 6,540 | 794,201 |
| 2013/12/10 | 6,650 | 6,690 | 6,610 | 6,650 | 780,701 |
| 2013/12/09 | 6,540 | 6,630 | 6,520 | 6,610 | 669,701 |
| 2013/12/06 | 6,560 | 6,570 | 6,420 | 6,470 | 577,601 |
| 2013/12/05 | 6,500 | 6,580 | 6,490 | 6,550 | 588,501 |
| 2013/12/04 | 6,450 | 6,550 | 6,430 | 6,490 | 828,601 |
| 2013/12/03 | 6,420 | 6,470 | 6,410 | 6,450 | 422,700 |
| 2013/12/02 | 6,510 | 6,510 | 6,450 | 6,470 | 350,700 |
| 2013/11/29 | 6,430 | 6,480 | 6,420 | 6,480 | 385,000 |
| 2013/11/28 | 6,490 | 6,510 | 6,430 | 6,490 | 451,000 |
| 2013/11/27 | 6,500 | 6,560 | 6,440 | 6,460 | 539,701 |
| 2013/11/26 | 6,560 | 6,590 | 6,500 | 6,540 | 645,101 |
| 2013/11/25 | 6,550 | 6,590 | 6,520 | 6,570 | 550,101 |
| 2013/11/22 | 6,500 | 6,550 | 6,450 | 6,500 | 696,701 |
| 2013/11/21 | 6,460 | 6,500 | 6,410 | 6,490 | 576,201 |
| 2013/11/20 | 6,380 | 6,460 | 6,360 | 6,410 | 552,201 |
| 2013/11/19 | 6,450 | 6,500 | 6,360 | 6,380 | 1,051,601 |
| 2013/11/18 | 6,360 | 6,590 | 6,310 | 6,520 | 1,819,002 |
| 2013/11/15 | 6,310 | 6,330 | 6,230 | 6,260 | 698,801 |
| 2013/11/14 | 6,330 | 6,340 | 6,210 | 6,230 | 605,801 |
| 2013/11/13 | 6,380 | 6,420 | 6,260 | 6,290 | 753,301 |
| 2013/11/12 | 6,230 | 6,370 | 6,200 | 6,370 | 1,376,201 |
| 2013/11/11 | 6,080 | 6,250 | 6,060 | 6,190 | 1,116,301 |
| 2013/11/08 | 5,900 | 5,990 | 5,890 | 5,970 | 675,901 |
| 2013/11/07 | 5,900 | 6,000 | 5,880 | 5,970 | 696,901 |
| 2013/11/06 | 5,880 | 5,950 | 5,840 | 5,920 | 1,173,201 |
| 2013/11/05 | 5,950 | 6,060 | 5,840 | 5,920 | 1,492,201 |
| 2013/11/01 | 6,200 | 6,280 | 5,890 | 6,030 | 1,597,802 |
| 2013/10/31 | 6,320 | 6,360 | 6,260 | 6,290 | 647,601 |
| 2013/10/30 | 6,330 | 6,380 | 6,300 | 6,310 | 1,369,101 |
| 2013/10/29 | 6,390 | 6,410 | 6,280 | 6,330 | 914,101 |
| 2013/10/28 | 6,370 | 6,430 | 6,340 | 6,430 | 589,301 |
| 2013/10/25 | 6,420 | 6,430 | 6,310 | 6,330 | 770,201 |
| 2013/10/24 | 6,350 | 6,430 | 6,320 | 6,420 | 723,601 |
| 2013/10/23 | 6,440 | 6,470 | 6,330 | 6,390 | 864,201 |
| 2013/10/22 | 6,400 | 6,480 | 6,390 | 6,440 | 1,023,801 |
| 2013/10/21 | 6,340 | 6,380 | 6,280 | 6,360 | 947,701 |
| 2013/10/18 | 6,270 | 6,350 | 6,250 | 6,300 | 1,013,301 |
| 2013/10/17 | 6,100 | 6,280 | 6,100 | 6,280 | 1,426,401 |
| 2013/10/16 | 6,050 | 6,080 | 6,020 | 6,070 | 649,601 |
| 2013/10/15 | 6,060 | 6,060 | 6,020 | 6,050 | 880,901 |
| 2013/10/11 | 6,050 | 6,090 | 5,940 | 6,060 | 1,432,101 |
| 2013/10/10 | 5,910 | 6,040 | 5,910 | 6,040 | 1,364,201 |
| 2013/10/09 | 5,840 | 5,930 | 5,790 | 5,880 | 1,697,002 |
| 2013/10/08 | 5,660 | 5,850 | 5,640 | 5,830 | 1,494,301 |
| 2013/10/07 | 5,560 | 5,680 | 5,510 | 5,640 | 1,405,901 |
| 2013/10/04 | 5,520 | 5,640 | 5,480 | 5,490 | 1,005,901 |
| 2013/10/03 | 5,690 | 5,690 | 5,530 | 5,580 | 932,301 |
| 2013/10/02 | 5,560 | 5,660 | 5,540 | 5,570 | 913,001 |
| 2013/10/01 | 5,750 | 5,760 | 5,590 | 5,610 | 1,044,101 |
| 2013/09/30 | 5,690 | 5,790 | 5,630 | 5,730 | 860,001 |
| 2013/09/27 | 5,680 | 5,830 | 5,650 | 5,820 | 1,340,701 |
| 2013/09/26 | 5,570 | 5,680 | 5,530 | 5,680 | 1,317,301 |
| 2013/09/25 | 5,520 | 5,580 | 5,430 | 5,560 | 904,501 |
| 2013/09/24 | 5,450 | 5,490 | 5,430 | 5,470 | 798,301 |
| 2013/09/20 | 5,330 | 5,430 | 5,310 | 5,400 | 883,301 |
| 2013/09/19 | 5,240 | 5,300 | 5,210 | 5,290 | 541,501 |
| 2013/09/18 | 5,180 | 5,220 | 5,110 | 5,210 | 532,401 |
| 2013/09/17 | 5,210 | 5,220 | 5,120 | 5,120 | 413,700 |
| 2013/09/13 | 5,120 | 5,180 | 5,110 | 5,180 | 702,201 |
| 2013/09/12 | 5,150 | 5,230 | 5,120 | 5,170 | 779,201 |
| 2013/09/11 | 5,270 | 5,290 | 5,100 | 5,110 | 776,601 |
| 2013/09/10 | 5,120 | 5,230 | 5,100 | 5,200 | 825,501 |
| 2013/09/09 | 5,200 | 5,200 | 5,090 | 5,100 | 665,101 |
| 2013/09/06 | 5,130 | 5,160 | 5,090 | 5,120 | 428,700 |
| 2013/09/05 | 5,190 | 5,190 | 5,080 | 5,110 | 815,301 |
| 2013/09/04 | 5,240 | 5,240 | 5,150 | 5,200 | 659,501 |
| 2013/09/03 | 5,260 | 5,290 | 5,220 | 5,240 | 523,001 |
| 2013/09/02 | 5,200 | 5,240 | 5,120 | 5,220 | 651,101 |
| 2013/08/30 | 5,130 | 5,140 | 5,050 | 5,100 | 1,040,601 |
| 2013/08/29 | 5,220 | 5,220 | 5,090 | 5,130 | 921,301 |
| 2013/08/28 | 5,240 | 5,290 | 5,210 | 5,220 | 695,601 |
| 2013/08/27 | 5,410 | 5,430 | 5,340 | 5,350 | 333,800 |
| 2013/08/26 | 5,430 | 5,450 | 5,360 | 5,430 | 498,800 |
| 2013/08/23 | 5,430 | 5,440 | 5,320 | 5,370 | 631,001 |
| 2013/08/22 | 5,370 | 5,390 | 5,300 | 5,380 | 636,901 |
| 2013/08/21 | 5,460 | 5,550 | 5,290 | 5,420 | 624,601 |
| 2013/08/20 | 5,570 | 5,570 | 5,400 | 5,400 | 646,601 |
| 2013/08/19 | 5,520 | 5,620 | 5,520 | 5,600 | 466,800 |
| 2013/08/16 | 5,480 | 5,540 | 5,430 | 5,530 | 534,401 |
| 2013/08/15 | 5,490 | 5,570 | 5,460 | 5,550 | 644,201 |
| 2013/08/14 | 5,470 | 5,520 | 5,420 | 5,520 | 496,400 |
| 2013/08/13 | 5,350 | 5,450 | 5,350 | 5,440 | 498,100 |
| 2013/08/12 | 5,290 | 5,360 | 5,260 | 5,310 | 719,901 |
| 2013/08/09 | 5,250 | 5,410 | 5,240 | 5,340 | 946,601 |
| 2013/08/08 | 5,270 | 5,340 | 5,190 | 5,210 | 1,111,901 |
| 2013/08/07 | 5,460 | 5,520 | 5,410 | 5,410 | 632,401 |
| 2013/08/06 | 5,570 | 5,600 | 5,470 | 5,600 | 754,101 |
| 2013/08/05 | 5,470 | 5,650 | 5,470 | 5,560 | 1,287,501 |
| 2013/08/02 | 5,390 | 5,550 | 5,310 | 5,540 | 1,384,801 |
| 2013/08/01 | 5,220 | 5,350 | 5,200 | 5,320 | 1,053,201 |
| 2013/07/31 | 5,380 | 5,400 | 5,220 | 5,220 | 1,027,001 |
| 2013/07/30 | 5,380 | 5,480 | 5,300 | 5,470 | 913,301 |
| 2013/07/29 | 5,320 | 5,380 | 5,170 | 5,330 | 926,801 |
| 2013/07/26 | 5,480 | 5,500 | 5,360 | 5,380 | 1,271,201 |
| 2013/07/25 | 5,650 | 5,650 | 5,500 | 5,630 | 719,501 |
| 2013/07/24 | 5,760 | 5,760 | 5,630 | 5,640 | 729,501 |
| 2013/07/23 | 5,660 | 5,770 | 5,650 | 5,760 | 465,200 |
| 2013/07/22 | 5,760 | 5,760 | 5,650 | 5,680 | 519,701 |
| 2013/07/19 | 5,750 | 5,780 | 5,630 | 5,720 | 1,063,101 |
| 2013/07/18 | 5,530 | 5,700 | 5,510 | 5,690 | 1,157,101 |
| 2013/07/17 | 5,530 | 5,590 | 5,460 | 5,480 | 873,301 |
| 2013/07/16 | 5,500 | 5,500 | 5,450 | 5,500 | 754,201 |
| 2013/07/12 | 5,480 | 5,530 | 5,450 | 5,490 | 687,501 |
| 2013/07/11 | 5,430 | 5,520 | 5,400 | 5,490 | 1,198,001 |
| 2013/07/10 | 5,480 | 5,480 | 5,390 | 5,430 | 1,232,701 |
| 2013/07/09 | 5,520 | 5,550 | 5,430 | 5,440 | 1,012,701 |
| 2013/07/08 | 5,610 | 5,620 | 5,510 | 5,510 | 555,501 |
| 2013/07/05 | 5,570 | 5,600 | 5,490 | 5,540 | 588,601 |
| 2013/07/04 | 5,670 | 5,690 | 5,560 | 5,570 | 502,001 |
| 2013/07/03 | 5,700 | 5,710 | 5,650 | 5,700 | 541,401 |
| 2013/07/02 | 5,700 | 5,720 | 5,610 | 5,680 | 823,601 |
| 2013/07/01 | 5,630 | 5,680 | 5,600 | 5,680 | 768,001 |
| 2013/06/28 | 5,610 | 5,620 | 5,520 | 5,610 | 1,150,901 |
| 2013/06/27 | 5,440 | 5,570 | 5,380 | 5,560 | 739,801 |
| 2013/06/26 | 5,510 | 5,520 | 5,370 | 5,380 | 909,601 |
| 2013/06/25 | 5,560 | 5,560 | 5,350 | 5,410 | 890,801 |
| 2013/06/24 | 5,660 | 5,690 | 5,550 | 5,580 | 684,601 |
| 2013/06/21 | 5,450 | 5,600 | 5,440 | 5,580 | 1,272,401 |
| 2013/06/20 | 5,670 | 5,690 | 5,500 | 5,520 | 909,301 |
| 2013/06/19 | 5,760 | 5,770 | 5,690 | 5,730 | 462,300 |
| 2013/06/18 | 5,750 | 5,800 | 5,650 | 5,660 | 561,501 |
| 2013/06/17 | 5,660 | 5,770 | 5,620 | 5,770 | 844,601 |
| 2013/06/14 | 5,660 | 5,750 | 5,600 | 5,660 | 1,053,501 |
| 2013/06/13 | 5,600 | 5,630 | 5,440 | 5,590 | 1,358,401 |
| 2013/06/12 | 5,720 | 5,730 | 5,630 | 5,700 | 930,801 |
| 2013/06/11 | 5,850 | 5,900 | 5,770 | 5,820 | 686,501 |
| 2013/06/10 | 5,900 | 5,970 | 5,840 | 5,930 | 641,301 |
| 2013/06/07 | 5,690 | 5,810 | 5,680 | 5,750 | 913,401 |
| 2013/06/06 | 5,740 | 5,940 | 5,650 | 5,820 | 1,059,901 |
| 2013/06/05 | 5,890 | 6,090 | 5,790 | 5,830 | 997,001 |
| 2013/06/04 | 5,650 | 5,780 | 5,600 | 5,750 | 717,201 |
| 2013/06/03 | 5,630 | 5,760 | 5,600 | 5,660 | 677,601 |
| 2013/05/31 | 5,930 | 5,980 | 5,680 | 5,680 | 1,204,601 |
| 2013/05/30 | 6,050 | 6,080 | 5,830 | 5,870 | 793,401 |
| 2013/05/29 | 6,000 | 6,130 | 5,940 | 6,080 | 804,901 |
| 2013/05/28 | 5,950 | 6,000 | 5,820 | 5,880 | 817,901 |
| 2013/05/27 | 5,910 | 6,150 | 5,810 | 6,050 | 755,301 |
| 2013/05/24 | 6,100 | 6,280 | 5,830 | 6,060 | 1,426,501 |
| 2013/05/23 | 6,320 | 6,380 | 6,080 | 6,080 | 1,202,101 |
| 2013/05/22 | 6,420 | 6,430 | 6,320 | 6,360 | 705,001 |
| 2013/05/21 | 6,460 | 6,480 | 6,370 | 6,370 | 394,700 |
| 2013/05/20 | 6,490 | 6,500 | 6,430 | 6,470 | 402,300 |
| 2013/05/17 | 6,580 | 6,600 | 6,420 | 6,420 | 677,601 |
| 2013/05/16 | 6,530 | 6,650 | 6,470 | 6,570 | 960,501 |
| 2013/05/15 | 6,250 | 6,520 | 6,240 | 6,490 | 1,420,601 |
| 2013/05/14 | 6,200 | 6,240 | 6,180 | 6,210 | 508,201 |
| 2013/05/13 | 6,210 | 6,230 | 6,180 | 6,180 | 606,601 |
| 2013/05/10 | 6,240 | 6,250 | 6,180 | 6,200 | 623,001 |
| 2013/05/09 | 6,260 | 6,270 | 6,160 | 6,190 | 510,901 |
| 2013/05/08 | 6,240 | 6,290 | 6,230 | 6,250 | 483,200 |
| 2013/05/07 | 6,290 | 6,330 | 6,200 | 6,240 | 744,501 |
| 2013/05/02 | 6,130 | 6,220 | 6,120 | 6,170 | 574,601 |
| 2013/05/01 | 6,300 | 6,300 | 6,180 | 6,190 | 594,901 |
| 2013/04/30 | 6,300 | 6,400 | 6,140 | 6,300 | 1,997,002 |
| 2013/04/26 | 6,070 | 6,150 | 6,040 | 6,110 | 865,401 |
| 2013/04/25 | 6,060 | 6,080 | 6,010 | 6,010 | 638,201 |
| 2013/04/24 | 6,130 | 6,130 | 6,020 | 6,040 | 965,501 |
| 2013/04/23 | 6,070 | 6,150 | 6,030 | 6,140 | 482,300 |
| 2013/04/22 | 6,150 | 6,160 | 6,090 | 6,100 | 481,800 |
| 2013/04/19 | 6,150 | 6,150 | 6,020 | 6,070 | 544,301 |
| 2013/04/18 | 6,190 | 6,190 | 6,110 | 6,110 | 562,901 |
| 2013/04/17 | 6,140 | 6,230 | 6,120 | 6,170 | 747,801 |
| 2013/04/16 | 6,020 | 6,090 | 5,980 | 6,040 | 661,101 |
| 2013/04/15 | 6,110 | 6,200 | 6,090 | 6,110 | 617,401 |
| 2013/04/12 | 6,260 | 6,270 | 6,090 | 6,200 | 882,601 |
| 2013/04/11 | 6,260 | 6,320 | 6,140 | 6,230 | 721,501 |
| 2013/04/10 | 6,030 | 6,430 | 6,030 | 6,100 | 2,254,202 |
| 2013/04/09 | 5,980 | 6,040 | 5,920 | 6,010 | 944,401 |
| 2013/04/08 | 5,900 | 5,980 | 5,760 | 5,910 | 873,301 |
| 2013/04/05 | 5,600 | 5,750 | 5,560 | 5,700 | 1,217,201 |
| 2013/04/04 | 5,460 | 5,550 | 5,410 | 5,550 | 716,001 |
| 2013/04/03 | 5,420 | 5,500 | 5,390 | 5,460 | 992,201 |
| 2013/04/02 | 5,360 | 5,390 | 5,250 | 5,340 | 703,201 |
| 2013/04/01 | 5,540 | 5,550 | 5,370 | 5,390 | 639,801 |
| 2013/03/29 | 5,440 | 5,570 | 5,370 | 5,570 | 1,366,601 |
| 2013/03/28 | 5,540 | 5,540 | 5,350 | 5,370 | 1,023,801 |
| 2013/03/27 | 5,500 | 5,560 | 5,490 | 5,530 | 621,501 |
| 2013/03/26 | 5,480 | 5,540 | 5,420 | 5,500 | 744,301 |
| 2013/03/25 | 5,500 | 5,500 | 5,440 | 5,460 | 522,201 |
| 2013/03/22 | 5,490 | 5,510 | 5,410 | 5,450 | 1,290,401 |
| 2013/03/21 | 5,440 | 5,490 | 5,420 | 5,480 | 759,601 |
| 2013/03/19 | 5,410 | 5,440 | 5,340 | 5,350 | 828,201 |
| 2013/03/18 | 5,460 | 5,470 | 5,400 | 5,420 | 546,301 |
| 2013/03/15 | 5,470 | 5,520 | 5,450 | 5,480 | 880,701 |
| 2013/03/14 | 5,450 | 5,480 | 5,420 | 5,470 | 606,901 |
| 2013/03/13 | 5,450 | 5,490 | 5,400 | 5,400 | 920,101 |
| 2013/03/12 | 5,570 | 5,570 | 5,440 | 5,450 | 1,341,201 |
| 2013/03/11 | 5,550 | 5,630 | 5,540 | 5,570 | 1,653,202 |
| 2013/03/08 | 5,510 | 5,530 | 5,470 | 5,520 | 1,313,201 |
| 2013/03/07 | 5,520 | 5,520 | 5,460 | 5,480 | 861,001 |
| 2013/03/06 | 5,490 | 5,520 | 5,430 | 5,500 | 854,301 |
| 2013/03/05 | 5,520 | 5,520 | 5,460 | 5,470 | 673,001 |
| 2013/03/04 | 5,480 | 5,580 | 5,450 | 5,510 | 1,012,501 |
| 2013/03/01 | 5,370 | 5,480 | 5,350 | 5,470 | 750,101 |
| 2013/02/28 | 5,340 | 5,410 | 5,330 | 5,370 | 647,501 |
| 2013/02/27 | 5,410 | 5,410 | 5,320 | 5,320 | 599,301 |
| 2013/02/26 | 5,360 | 5,420 | 5,330 | 5,420 | 652,401 |
| 2013/02/25 | 5,410 | 5,450 | 5,380 | 5,400 | 730,401 |
| 2013/02/22 | 5,350 | 5,430 | 5,320 | 5,390 | 1,072,901 |
| 2013/02/21 | 5,490 | 5,490 | 5,320 | 5,390 | 987,901 |
| 2013/02/20 | 5,560 | 5,590 | 5,460 | 5,490 | 751,601 |
| 2013/02/19 | 5,390 | 5,620 | 5,360 | 5,520 | 1,428,501 |
| 2013/02/18 | 5,310 | 5,430 | 5,270 | 5,400 | 921,701 |
| 2013/02/15 | 5,330 | 5,360 | 5,260 | 5,300 | 842,801 |
| 2013/02/14 | 5,150 | 5,340 | 5,150 | 5,300 | 1,186,501 |
| 2013/02/13 | 5,210 | 5,220 | 5,120 | 5,130 | 541,701 |
| 2013/02/12 | 5,090 | 5,220 | 5,080 | 5,170 | 928,901 |
| 2013/02/08 | 5,080 | 5,090 | 5,020 | 5,050 | 731,101 |
| 2013/02/07 | 5,040 | 5,090 | 5,030 | 5,070 | 912,101 |
| 2013/02/06 | 5,000 | 5,030 | 4,975 | 5,020 | 1,091,901 |
| 2013/02/05 | 4,925 | 4,985 | 4,905 | 4,955 | 1,414,101 |
| 2013/02/04 | 4,940 | 4,970 | 4,900 | 4,905 | 977,301 |
| 2013/02/01 | 4,890 | 4,910 | 4,830 | 4,850 | 944,001 |
| 2013/01/31 | 4,795 | 4,895 | 4,790 | 4,850 | 1,121,501 |
| 2013/01/30 | 4,750 | 4,785 | 4,720 | 4,765 | 755,801 |
| 2013/01/29 | 4,775 | 4,780 | 4,710 | 4,730 | 755,601 |
| 2013/01/28 | 4,830 | 4,830 | 4,765 | 4,765 | 693,601 |
| 2013/01/25 | 4,800 | 4,835 | 4,785 | 4,825 | 910,001 |
| 2013/01/24 | 4,900 | 4,935 | 4,750 | 4,770 | 1,626,902 |
| 2013/01/23 | 4,750 | 4,800 | 4,730 | 4,785 | 682,201 |
| 2013/01/22 | 4,845 | 4,845 | 4,745 | 4,775 | 673,701 |
| 2013/01/21 | 4,865 | 4,900 | 4,805 | 4,820 | 965,601 |
| 2013/01/18 | 4,795 | 4,845 | 4,765 | 4,845 | 777,301 |
| 2013/01/17 | 4,720 | 4,785 | 4,720 | 4,775 | 1,002,301 |
| 2013/01/16 | 4,780 | 4,805 | 4,645 | 4,700 | 1,127,801 |
| 2013/01/15 | 4,700 | 4,770 | 4,680 | 4,760 | 872,801 |
| 2013/01/11 | 4,650 | 4,685 | 4,620 | 4,680 | 600,201 |
| 2013/01/10 | 4,580 | 4,640 | 4,575 | 4,635 | 505,201 |
| 2013/01/09 | 4,600 | 4,635 | 4,555 | 4,615 | 563,701 |
| 2013/01/08 | 4,610 | 4,640 | 4,555 | 4,595 | 670,601 |
| 2013/01/07 | 4,535 | 4,625 | 4,535 | 4,605 | 734,301 |
| 2013/01/04 | 4,550 | 4,575 | 4,500 | 4,530 | 783,001 |