オリックス(8591)の株価時系列情報
オリックス(8591)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 | 9,730 | 9,790 | 9,600 | 9,690 | 476,630 |
| 2012/12/27 | 9,740 | 9,840 | 9,660 | 9,730 | 622,440 |
| 2012/12/26 | 9,600 | 9,720 | 9,550 | 9,720 | 587,710 |
| 2012/12/25 | 9,700 | 9,710 | 9,480 | 9,490 | 524,690 |
| 2012/12/21 | 9,450 | 9,580 | 9,280 | 9,420 | 1,523,330 |
| 2012/12/20 | 9,320 | 9,360 | 9,230 | 9,300 | 946,990 |
| 2012/12/19 | 9,250 | 9,320 | 9,210 | 9,280 | 752,110 |
| 2012/12/18 | 8,850 | 9,260 | 8,830 | 9,190 | 1,278,230 |
| 2012/12/17 | 8,910 | 8,920 | 8,810 | 8,880 | 591,690 |
| 2012/12/14 | 8,710 | 8,850 | 8,630 | 8,830 | 914,900 |
| 2012/12/13 | 8,740 | 8,860 | 8,730 | 8,800 | 983,170 |
| 2012/12/12 | 8,670 | 8,710 | 8,630 | 8,630 | 298,220 |
| 2012/12/11 | 8,650 | 8,690 | 8,570 | 8,580 | 382,080 |
| 2012/12/10 | 8,800 | 8,800 | 8,560 | 8,640 | 509,100 |
| 2012/12/07 | 8,660 | 8,790 | 8,650 | 8,740 | 645,470 |
| 2012/12/06 | 8,570 | 8,700 | 8,500 | 8,660 | 1,438,560 |
| 2012/12/05 | 8,290 | 8,490 | 8,290 | 8,450 | 748,030 |
| 2012/12/04 | 8,280 | 8,400 | 8,260 | 8,370 | 559,300 |
| 2012/12/03 | 8,350 | 8,350 | 8,300 | 8,330 | 479,580 |
| 2012/11/30 | 8,330 | 8,350 | 8,260 | 8,270 | 586,680 |
| 2012/11/29 | 8,250 | 8,290 | 8,190 | 8,270 | 373,520 |
| 2012/11/28 | 8,200 | 8,230 | 8,140 | 8,190 | 572,540 |
| 2012/11/27 | 8,120 | 8,280 | 8,100 | 8,230 | 698,690 |
| 2012/11/26 | 8,310 | 8,340 | 8,100 | 8,110 | 624,820 |
| 2012/11/22 | 8,340 | 8,340 | 8,180 | 8,250 | 492,730 |
| 2012/11/21 | 8,340 | 8,350 | 8,160 | 8,220 | 436,590 |
| 2012/11/20 | 8,370 | 8,390 | 8,270 | 8,270 | 563,890 |
| 2012/11/19 | 8,320 | 8,330 | 8,240 | 8,300 | 523,960 |
| 2012/11/16 | 8,170 | 8,280 | 8,140 | 8,240 | 726,770 |
| 2012/11/15 | 8,050 | 8,140 | 7,990 | 8,090 | 1,043,720 |
| 2012/11/14 | 7,900 | 7,940 | 7,840 | 7,910 | 428,900 |
| 2012/11/13 | 7,960 | 7,970 | 7,800 | 7,870 | 552,280 |
| 2012/11/12 | 8,040 | 8,070 | 7,950 | 7,970 | 395,810 |
| 2012/11/09 | 8,020 | 8,110 | 7,980 | 8,090 | 411,320 |
| 2012/11/08 | 8,140 | 8,190 | 8,070 | 8,120 | 561,750 |
| 2012/11/07 | 8,320 | 8,340 | 8,190 | 8,250 | 441,150 |
| 2012/11/06 | 8,340 | 8,350 | 8,190 | 8,260 | 477,920 |
| 2012/11/05 | 8,370 | 8,420 | 8,350 | 8,380 | 433,160 |
| 2012/11/02 | 8,300 | 8,450 | 8,270 | 8,450 | 976,200 |
| 2012/11/01 | 8,170 | 8,280 | 8,130 | 8,220 | 350,690 |
| 2012/10/31 | 8,180 | 8,240 | 8,100 | 8,200 | 680,350 |
| 2012/10/30 | 8,250 | 8,290 | 8,090 | 8,090 | 697,600 |
| 2012/10/29 | 8,270 | 8,370 | 8,220 | 8,250 | 543,110 |
| 2012/10/26 | 8,280 | 8,410 | 8,230 | 8,270 | 1,257,380 |
| 2012/10/25 | 8,110 | 8,180 | 8,070 | 8,170 | 524,980 |
| 2012/10/24 | 8,160 | 8,240 | 8,130 | 8,130 | 711,510 |
| 2012/10/23 | 8,300 | 8,310 | 8,230 | 8,280 | 518,220 |
| 2012/10/22 | 8,240 | 8,380 | 8,220 | 8,360 | 460,000 |
| 2012/10/19 | 8,390 | 8,410 | 8,290 | 8,300 | 774,340 |
| 2012/10/18 | 8,240 | 8,450 | 8,180 | 8,380 | 1,334,600 |
| 2012/10/17 | 8,110 | 8,240 | 8,070 | 8,150 | 814,350 |
| 2012/10/16 | 7,950 | 8,060 | 7,930 | 8,040 | 659,420 |
| 2012/10/15 | 7,950 | 7,960 | 7,860 | 7,890 | 417,390 |
| 2012/10/12 | 7,800 | 7,980 | 7,790 | 7,930 | 673,340 |
| 2012/10/11 | 7,780 | 7,830 | 7,700 | 7,800 | 632,600 |
| 2012/10/10 | 7,850 | 7,880 | 7,820 | 7,860 | 444,740 |
| 2012/10/09 | 8,040 | 8,060 | 7,910 | 7,910 | 635,840 |
| 2012/10/05 | 7,940 | 7,990 | 7,910 | 7,950 | 465,840 |
| 2012/10/04 | 7,850 | 7,970 | 7,830 | 7,910 | 598,350 |
| 2012/10/03 | 7,710 | 7,790 | 7,690 | 7,770 | 535,410 |
| 2012/10/02 | 7,750 | 7,800 | 7,700 | 7,710 | 416,100 |
| 2012/10/01 | 7,760 | 7,770 | 7,680 | 7,730 | 500,750 |
| 2012/09/28 | 7,970 | 7,970 | 7,810 | 7,840 | 637,210 |
| 2012/09/27 | 7,900 | 7,970 | 7,840 | 7,930 | 614,550 |
| 2012/09/26 | 8,020 | 8,020 | 7,910 | 7,970 | 532,100 |
| 2012/09/25 | 7,950 | 8,020 | 7,920 | 8,020 | 689,110 |
| 2012/09/24 | 7,930 | 8,020 | 7,910 | 8,000 | 1,038,330 |
| 2012/09/21 | 7,800 | 7,890 | 7,790 | 7,860 | 583,430 |
| 2012/09/20 | 7,820 | 7,930 | 7,770 | 7,790 | 698,010 |
| 2012/09/19 | 7,720 | 7,900 | 7,720 | 7,850 | 839,100 |
| 2012/09/18 | 7,670 | 7,730 | 7,640 | 7,680 | 808,110 |
| 2012/09/14 | 7,600 | 7,700 | 7,550 | 7,670 | 1,108,600 |
| 2012/09/13 | 7,480 | 7,530 | 7,430 | 7,510 | 346,100 |
| 2012/09/12 | 7,430 | 7,520 | 7,420 | 7,470 | 436,170 |
| 2012/09/11 | 7,390 | 7,410 | 7,350 | 7,410 | 352,630 |
| 2012/09/10 | 7,370 | 7,460 | 7,350 | 7,450 | 570,950 |
| 2012/09/07 | 7,370 | 7,410 | 7,310 | 7,350 | 658,890 |
| 2012/09/06 | 7,270 | 7,280 | 7,180 | 7,250 | 464,200 |
| 2012/09/05 | 7,260 | 7,330 | 7,250 | 7,280 | 515,980 |
| 2012/09/04 | 7,230 | 7,260 | 7,170 | 7,230 | 448,150 |
| 2012/09/03 | 7,220 | 7,320 | 7,200 | 7,220 | 511,690 |
| 2012/08/31 | 7,300 | 7,330 | 7,230 | 7,240 | 652,390 |
| 2012/08/30 | 7,450 | 7,470 | 7,360 | 7,380 | 383,330 |
| 2012/08/29 | 7,430 | 7,490 | 7,410 | 7,440 | 265,980 |
| 2012/08/28 | 7,480 | 7,560 | 7,350 | 7,410 | 620,040 |
| 2012/08/27 | 7,500 | 7,530 | 7,420 | 7,420 | 241,610 |
| 2012/08/24 | 7,470 | 7,500 | 7,420 | 7,460 | 387,280 |
| 2012/08/23 | 7,470 | 7,560 | 7,440 | 7,550 | 571,590 |
| 2012/08/22 | 7,510 | 7,540 | 7,450 | 7,490 | 517,500 |
| 2012/08/21 | 7,430 | 7,520 | 7,420 | 7,460 | 496,660 |
| 2012/08/20 | 7,450 | 7,450 | 7,380 | 7,400 | 332,020 |
| 2012/08/17 | 7,310 | 7,410 | 7,280 | 7,410 | 660,250 |
| 2012/08/16 | 7,200 | 7,340 | 7,200 | 7,280 | 622,730 |
| 2012/08/15 | 7,270 | 7,320 | 7,150 | 7,260 | 835,280 |
| 2012/08/14 | 7,370 | 7,440 | 7,250 | 7,290 | 921,290 |
| 2012/08/13 | 7,360 | 7,380 | 7,310 | 7,370 | 275,560 |
| 2012/08/10 | 7,290 | 7,430 | 7,270 | 7,430 | 745,890 |
| 2012/08/09 | 7,220 | 7,390 | 7,220 | 7,360 | 807,630 |
| 2012/08/08 | 7,520 | 7,530 | 7,320 | 7,360 | 809,150 |
| 2012/08/07 | 7,490 | 7,530 | 7,460 | 7,500 | 262,430 |
| 2012/08/06 | 7,550 | 7,560 | 7,470 | 7,480 | 379,550 |
| 2012/08/03 | 7,450 | 7,470 | 7,390 | 7,460 | 484,810 |
| 2012/08/02 | 7,520 | 7,580 | 7,480 | 7,560 | 517,190 |
| 2012/08/01 | 7,400 | 7,520 | 7,400 | 7,490 | 367,740 |
| 2012/07/31 | 7,450 | 7,550 | 7,410 | 7,470 | 682,960 |
| 2012/07/30 | 7,570 | 7,570 | 7,440 | 7,500 | 634,130 |
| 2012/07/27 | 7,450 | 7,500 | 7,440 | 7,490 | 655,450 |
| 2012/07/26 | 7,320 | 7,420 | 7,250 | 7,390 | 1,143,580 |
| 2012/07/25 | 7,020 | 7,140 | 6,970 | 7,100 | 669,080 |
| 2012/07/24 | 7,110 | 7,120 | 7,010 | 7,120 | 757,280 |
| 2012/07/23 | 7,200 | 7,230 | 7,160 | 7,160 | 430,440 |
| 2012/07/20 | 7,390 | 7,400 | 7,210 | 7,270 | 565,210 |
| 2012/07/19 | 7,460 | 7,470 | 7,350 | 7,370 | 377,780 |
| 2012/07/18 | 7,360 | 7,450 | 7,330 | 7,340 | 628,320 |
| 2012/07/17 | 7,400 | 7,410 | 7,300 | 7,320 | 507,040 |
| 2012/07/13 | 7,270 | 7,390 | 7,260 | 7,360 | 672,950 |
| 2012/07/12 | 7,330 | 7,340 | 7,200 | 7,260 | 681,220 |
| 2012/07/11 | 7,230 | 7,310 | 7,210 | 7,300 | 338,030 |
| 2012/07/10 | 7,390 | 7,430 | 7,230 | 7,250 | 619,270 |
| 2012/07/09 | 7,380 | 7,410 | 7,320 | 7,340 | 465,890 |
| 2012/07/06 | 7,390 | 7,490 | 7,380 | 7,450 | 633,280 |
| 2012/07/05 | 7,480 | 7,540 | 7,460 | 7,500 | 444,210 |
| 2012/07/04 | 7,470 | 7,520 | 7,430 | 7,480 | 522,110 |
| 2012/07/03 | 7,470 | 7,510 | 7,440 | 7,460 | 389,610 |
| 2012/07/02 | 7,450 | 7,490 | 7,400 | 7,410 | 516,870 |
| 2012/06/29 | 7,230 | 7,400 | 7,220 | 7,370 | 961,210 |
| 2012/06/28 | 7,240 | 7,320 | 7,180 | 7,290 | 1,290,780 |
| 2012/06/27 | 7,050 | 7,150 | 7,030 | 7,150 | 626,390 |
| 2012/06/26 | 6,960 | 7,030 | 6,930 | 7,010 | 558,300 |
| 2012/06/25 | 7,090 | 7,100 | 7,000 | 7,000 | 343,920 |
| 2012/06/22 | 7,000 | 7,070 | 6,960 | 7,030 | 517,500 |
| 2012/06/21 | 7,160 | 7,200 | 7,070 | 7,080 | 635,760 |
| 2012/06/20 | 7,070 | 7,150 | 7,060 | 7,140 | 493,580 |
| 2012/06/19 | 7,020 | 7,050 | 6,950 | 7,000 | 490,380 |
| 2012/06/18 | 7,100 | 7,120 | 7,000 | 7,010 | 536,510 |
| 2012/06/15 | 6,860 | 6,940 | 6,820 | 6,900 | 660,870 |
| 2012/06/14 | 6,770 | 6,910 | 6,770 | 6,850 | 373,700 |
| 2012/06/13 | 6,820 | 6,890 | 6,780 | 6,820 | 555,060 |
| 2012/06/12 | 6,830 | 6,910 | 6,770 | 6,850 | 617,130 |
| 2012/06/11 | 6,790 | 6,950 | 6,780 | 6,930 | 891,570 |
| 2012/06/08 | 6,700 | 6,720 | 6,650 | 6,690 | 723,340 |
| 2012/06/07 | 6,800 | 6,830 | 6,700 | 6,730 | 729,600 |
| 2012/06/06 | 6,540 | 6,730 | 6,500 | 6,690 | 884,710 |
| 2012/06/05 | 6,490 | 6,540 | 6,400 | 6,500 | 665,520 |
| 2012/06/04 | 6,510 | 6,530 | 6,370 | 6,420 | 814,050 |
| 2012/06/01 | 6,660 | 6,720 | 6,590 | 6,640 | 840,520 |
| 2012/05/31 | 6,730 | 6,780 | 6,650 | 6,780 | 921,250 |
| 2012/05/30 | 6,970 | 6,990 | 6,820 | 6,880 | 767,180 |
| 2012/05/29 | 6,720 | 6,910 | 6,620 | 6,890 | 658,460 |
| 2012/05/28 | 6,700 | 6,780 | 6,690 | 6,750 | 493,980 |
| 2012/05/25 | 6,860 | 6,870 | 6,760 | 6,800 | 568,330 |
| 2012/05/24 | 6,720 | 6,890 | 6,710 | 6,850 | 792,120 |
| 2012/05/23 | 6,910 | 6,940 | 6,720 | 6,760 | 924,760 |
| 2012/05/22 | 6,990 | 7,030 | 6,920 | 6,990 | 579,690 |
| 2012/05/21 | 6,940 | 7,010 | 6,880 | 6,910 | 623,030 |
| 2012/05/18 | 7,050 | 7,100 | 6,920 | 6,970 | 1,012,670 |
| 2012/05/17 | 7,050 | 7,250 | 6,980 | 7,200 | 839,070 |
| 2012/05/16 | 7,100 | 7,120 | 6,980 | 7,060 | 637,200 |
| 2012/05/15 | 7,130 | 7,210 | 7,090 | 7,130 | 787,600 |
| 2012/05/14 | 7,170 | 7,340 | 7,170 | 7,250 | 720,560 |
| 2012/05/11 | 7,300 | 7,340 | 7,130 | 7,140 | 1,203,630 |
| 2012/05/10 | 6,960 | 7,090 | 6,950 | 7,000 | 486,660 |
| 2012/05/09 | 7,120 | 7,130 | 6,950 | 7,040 | 919,890 |
| 2012/05/08 | 7,220 | 7,250 | 7,160 | 7,230 | 618,820 |
| 2012/05/07 | 7,210 | 7,260 | 7,060 | 7,150 | 1,234,030 |
| 2012/05/02 | 7,460 | 7,480 | 7,370 | 7,400 | 689,140 |
| 2012/05/01 | 7,600 | 7,630 | 7,440 | 7,460 | 787,410 |
| 2012/04/27 | 7,690 | 7,880 | 7,570 | 7,680 | 1,087,420 |
| 2012/04/26 | 7,700 | 7,770 | 7,630 | 7,660 | 584,960 |
| 2012/04/25 | 7,680 | 7,680 | 7,610 | 7,650 | 426,540 |
| 2012/04/24 | 7,600 | 7,620 | 7,520 | 7,570 | 625,660 |
| 2012/04/23 | 7,720 | 7,730 | 7,630 | 7,680 | 644,620 |
| 2012/04/20 | 7,640 | 7,680 | 7,610 | 7,670 | 744,340 |
| 2012/04/19 | 7,500 | 7,560 | 7,480 | 7,540 | 436,830 |
| 2012/04/18 | 7,440 | 7,570 | 7,420 | 7,520 | 670,950 |
| 2012/04/17 | 7,320 | 7,390 | 7,260 | 7,290 | 565,620 |
| 2012/04/16 | 7,430 | 7,460 | 7,310 | 7,340 | 729,280 |
| 2012/04/13 | 7,500 | 7,580 | 7,470 | 7,520 | 751,150 |
| 2012/04/12 | 7,470 | 7,550 | 7,390 | 7,430 | 570,710 |
| 2012/04/11 | 7,380 | 7,530 | 7,370 | 7,470 | 1,048,020 |
| 2012/04/10 | 7,580 | 7,680 | 7,460 | 7,510 | 831,880 |
| 2012/04/09 | 7,500 | 7,630 | 7,480 | 7,560 | 659,640 |
| 2012/04/06 | 7,760 | 7,810 | 7,680 | 7,740 | 509,210 |
| 2012/04/05 | 7,840 | 7,850 | 7,690 | 7,800 | 857,550 |
| 2012/04/04 | 8,150 | 8,150 | 7,860 | 7,870 | 808,050 |
| 2012/04/03 | 8,110 | 8,160 | 8,070 | 8,080 | 668,700 |
| 2012/04/02 | 8,020 | 8,180 | 7,990 | 8,120 | 1,071,690 |
| 2012/03/30 | 7,950 | 7,980 | 7,860 | 7,900 | 616,750 |
| 2012/03/29 | 7,990 | 8,040 | 7,930 | 8,000 | 587,520 |
| 2012/03/28 | 8,000 | 8,080 | 7,960 | 8,070 | 640,560 |
| 2012/03/27 | 7,980 | 8,100 | 7,970 | 8,090 | 994,600 |
| 2012/03/26 | 7,890 | 7,940 | 7,790 | 7,830 | 638,340 |
| 2012/03/23 | 7,880 | 7,990 | 7,860 | 7,860 | 875,060 |
| 2012/03/22 | 8,020 | 8,090 | 7,930 | 8,050 | 963,650 |
| 2012/03/21 | 8,040 | 8,280 | 8,020 | 8,060 | 1,664,220 |
| 2012/03/19 | 8,440 | 8,450 | 8,300 | 8,310 | 676,020 |
| 2012/03/16 | 8,420 | 8,440 | 8,370 | 8,410 | 603,010 |
| 2012/03/15 | 8,440 | 8,540 | 8,340 | 8,460 | 1,134,940 |
| 2012/03/14 | 8,300 | 8,430 | 8,280 | 8,360 | 1,023,370 |
| 2012/03/13 | 8,070 | 8,210 | 8,040 | 8,090 | 985,210 |
| 2012/03/12 | 8,100 | 8,140 | 8,020 | 8,050 | 975,970 |
| 2012/03/09 | 8,060 | 8,080 | 7,940 | 8,040 | 1,457,690 |
| 2012/03/08 | 7,750 | 7,960 | 7,680 | 7,950 | 1,154,480 |
| 2012/03/07 | 7,550 | 7,740 | 7,550 | 7,700 | 806,990 |
| 2012/03/06 | 7,860 | 7,880 | 7,680 | 7,700 | 707,960 |
| 2012/03/05 | 7,820 | 7,900 | 7,780 | 7,810 | 609,240 |
| 2012/03/02 | 7,820 | 7,890 | 7,750 | 7,830 | 750,160 |
| 2012/03/01 | 7,840 | 7,940 | 7,700 | 7,750 | 894,370 |
| 2012/02/29 | 7,850 | 7,950 | 7,810 | 7,830 | 945,710 |
| 2012/02/28 | 7,700 | 7,840 | 7,660 | 7,810 | 1,008,480 |
| 2012/02/27 | 7,950 | 7,960 | 7,730 | 7,740 | 1,089,050 |
| 2012/02/24 | 7,910 | 7,930 | 7,850 | 7,890 | 642,590 |
| 2012/02/23 | 7,720 | 7,900 | 7,670 | 7,860 | 1,122,270 |
| 2012/02/22 | 7,670 | 7,790 | 7,610 | 7,790 | 906,400 |
| 2012/02/21 | 7,770 | 7,800 | 7,670 | 7,710 | 850,920 |
| 2012/02/20 | 7,890 | 7,950 | 7,760 | 7,810 | 828,090 |
| 2012/02/17 | 7,810 | 7,870 | 7,760 | 7,810 | 911,540 |
| 2012/02/16 | 7,700 | 7,760 | 7,620 | 7,620 | 1,021,900 |
| 2012/02/15 | 7,720 | 7,850 | 7,700 | 7,790 | 1,327,050 |
| 2012/02/14 | 7,400 | 7,610 | 7,370 | 7,590 | 1,057,920 |
| 2012/02/13 | 7,400 | 7,500 | 7,380 | 7,440 | 670,770 |
| 2012/02/10 | 7,640 | 7,650 | 7,390 | 7,430 | 899,550 |
| 2012/02/09 | 7,530 | 7,630 | 7,450 | 7,630 | 1,087,100 |
| 2012/02/08 | 7,450 | 7,560 | 7,420 | 7,540 | 954,270 |
| 2012/02/07 | 7,360 | 7,480 | 7,340 | 7,440 | 591,040 |
| 2012/02/06 | 7,360 | 7,420 | 7,310 | 7,360 | 660,130 |
| 2012/02/03 | 7,350 | 7,360 | 7,180 | 7,240 | 1,178,610 |
| 2012/02/02 | 7,480 | 7,500 | 7,370 | 7,380 | 928,130 |
| 2012/02/01 | 7,250 | 7,470 | 7,240 | 7,440 | 1,651,910 |
| 2012/01/31 | 7,160 | 7,220 | 7,130 | 7,130 | 587,140 |
| 2012/01/30 | 7,130 | 7,210 | 7,070 | 7,140 | 642,430 |
| 2012/01/27 | 7,170 | 7,220 | 7,120 | 7,140 | 471,320 |
| 2012/01/26 | 7,250 | 7,260 | 7,120 | 7,170 | 528,290 |
| 2012/01/25 | 7,150 | 7,250 | 7,120 | 7,220 | 619,900 |
| 2012/01/24 | 7,250 | 7,280 | 7,020 | 7,090 | 862,790 |
| 2012/01/23 | 7,220 | 7,250 | 7,110 | 7,200 | 856,600 |
| 2012/01/20 | 7,110 | 7,240 | 7,100 | 7,220 | 1,544,830 |
| 2012/01/19 | 6,900 | 6,990 | 6,900 | 6,960 | 935,000 |
| 2012/01/18 | 6,690 | 6,930 | 6,670 | 6,800 | 1,321,190 |
| 2012/01/17 | 6,570 | 6,750 | 6,530 | 6,720 | 907,070 |
| 2012/01/16 | 6,600 | 6,600 | 6,470 | 6,540 | 654,840 |
| 2012/01/13 | 6,610 | 6,650 | 6,560 | 6,620 | 563,620 |
| 2012/01/12 | 6,600 | 6,610 | 6,490 | 6,560 | 381,720 |
| 2012/01/11 | 6,550 | 6,610 | 6,510 | 6,570 | 810,310 |
| 2012/01/10 | 6,510 | 6,610 | 6,430 | 6,450 | 1,236,610 |
| 2012/01/06 | 6,540 | 6,540 | 6,370 | 6,430 | 509,910 |
| 2012/01/05 | 6,530 | 6,530 | 6,460 | 6,510 | 345,250 |
| 2012/01/04 | 6,500 | 6,580 | 6,450 | 6,560 | 757,690 |