三菱ＨＣキャピタル(8593)の株価時系列情報
三菱ＨＣキャピタル(8593)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 | 3,665 | 3,700 | 3,590 | 3,690 | 215,570 |
| 2012/12/27 | 3,610 | 3,640 | 3,580 | 3,625 | 241,050 |
| 2012/12/26 | 3,475 | 3,560 | 3,470 | 3,560 | 151,190 |
| 2012/12/25 | 3,500 | 3,500 | 3,410 | 3,445 | 222,230 |
| 2012/12/21 | 3,530 | 3,535 | 3,425 | 3,450 | 253,250 |
| 2012/12/20 | 3,595 | 3,595 | 3,470 | 3,480 | 375,560 |
| 2012/12/19 | 3,645 | 3,650 | 3,540 | 3,600 | 241,120 |
| 2012/12/18 | 3,525 | 3,635 | 3,520 | 3,625 | 185,270 |
| 2012/12/17 | 3,575 | 3,575 | 3,490 | 3,515 | 123,030 |
| 2012/12/14 | 3,465 | 3,520 | 3,465 | 3,505 | 195,490 |
| 2012/12/13 | 3,595 | 3,595 | 3,470 | 3,485 | 194,310 |
| 2012/12/12 | 3,535 | 3,560 | 3,510 | 3,550 | 178,660 |
| 2012/12/11 | 3,585 | 3,585 | 3,485 | 3,490 | 153,010 |
| 2012/12/10 | 3,600 | 3,615 | 3,550 | 3,585 | 123,930 |
| 2012/12/07 | 3,645 | 3,650 | 3,570 | 3,580 | 115,880 |
| 2012/12/06 | 3,590 | 3,620 | 3,575 | 3,600 | 140,970 |
| 2012/12/05 | 3,605 | 3,630 | 3,565 | 3,575 | 134,140 |
| 2012/12/04 | 3,575 | 3,655 | 3,570 | 3,635 | 110,290 |
| 2012/12/03 | 3,610 | 3,635 | 3,550 | 3,555 | 138,680 |
| 2012/11/30 | 3,580 | 3,620 | 3,555 | 3,590 | 218,710 |
| 2012/11/29 | 3,585 | 3,610 | 3,550 | 3,570 | 140,130 |
| 2012/11/28 | 3,645 | 3,670 | 3,590 | 3,595 | 81,500 |
| 2012/11/27 | 3,630 | 3,680 | 3,625 | 3,665 | 148,610 |
| 2012/11/26 | 3,650 | 3,685 | 3,600 | 3,600 | 120,150 |
| 2012/11/22 | 3,645 | 3,645 | 3,585 | 3,630 | 78,620 |
| 2012/11/21 | 3,645 | 3,650 | 3,545 | 3,575 | 120,370 |
| 2012/11/20 | 3,650 | 3,650 | 3,590 | 3,605 | 112,760 |
| 2012/11/19 | 3,580 | 3,650 | 3,565 | 3,620 | 119,190 |
| 2012/11/16 | 3,505 | 3,560 | 3,485 | 3,530 | 173,010 |
| 2012/11/15 | 3,485 | 3,520 | 3,470 | 3,505 | 130,180 |
| 2012/11/14 | 3,450 | 3,495 | 3,420 | 3,470 | 91,140 |
| 2012/11/13 | 3,420 | 3,440 | 3,400 | 3,435 | 125,810 |
| 2012/11/12 | 3,435 | 3,465 | 3,420 | 3,420 | 96,180 |
| 2012/11/09 | 3,450 | 3,485 | 3,430 | 3,450 | 83,700 |
| 2012/11/08 | 3,465 | 3,525 | 3,445 | 3,505 | 223,130 |
| 2012/11/07 | 3,545 | 3,545 | 3,445 | 3,470 | 152,290 |
| 2012/11/06 | 3,525 | 3,545 | 3,385 | 3,510 | 215,480 |
| 2012/11/05 | 3,585 | 3,655 | 3,535 | 3,550 | 186,370 |
| 2012/11/02 | 3,540 | 3,590 | 3,515 | 3,555 | 230,990 |
| 2012/11/01 | 3,475 | 3,520 | 3,455 | 3,485 | 109,600 |
| 2012/10/31 | 3,465 | 3,475 | 3,420 | 3,440 | 154,290 |
| 2012/10/30 | 3,535 | 3,535 | 3,435 | 3,435 | 127,920 |
| 2012/10/29 | 3,500 | 3,540 | 3,495 | 3,515 | 122,190 |
| 2012/10/26 | 3,475 | 3,510 | 3,450 | 3,475 | 110,080 |
| 2012/10/25 | 3,410 | 3,465 | 3,395 | 3,465 | 109,270 |
| 2012/10/24 | 3,405 | 3,460 | 3,390 | 3,425 | 115,510 |
| 2012/10/23 | 3,460 | 3,460 | 3,415 | 3,430 | 87,820 |
| 2012/10/22 | 3,470 | 3,475 | 3,435 | 3,460 | 189,340 |
| 2012/10/19 | 3,510 | 3,570 | 3,495 | 3,520 | 196,830 |
| 2012/10/18 | 3,490 | 3,525 | 3,465 | 3,510 | 179,550 |
| 2012/10/17 | 3,500 | 3,520 | 3,480 | 3,495 | 156,270 |
| 2012/10/16 | 3,385 | 3,495 | 3,380 | 3,485 | 147,590 |
| 2012/10/15 | 3,385 | 3,405 | 3,365 | 3,370 | 78,390 |
| 2012/10/12 | 3,385 | 3,425 | 3,355 | 3,410 | 99,360 |
| 2012/10/11 | 3,320 | 3,415 | 3,320 | 3,345 | 99,060 |
| 2012/10/10 | 3,335 | 3,390 | 3,335 | 3,360 | 73,770 |
| 2012/10/09 | 3,445 | 3,490 | 3,395 | 3,405 | 91,160 |
| 2012/10/05 | 3,400 | 3,445 | 3,340 | 3,440 | 131,290 |
| 2012/10/04 | 3,320 | 3,450 | 3,305 | 3,395 | 211,210 |
| 2012/10/03 | 3,285 | 3,315 | 3,265 | 3,295 | 209,730 |
| 2012/10/02 | 3,310 | 3,325 | 3,275 | 3,290 | 190,530 |
| 2012/10/01 | 3,290 | 3,315 | 3,250 | 3,275 | 239,040 |
| 2012/09/28 | 3,390 | 3,420 | 3,280 | 3,290 | 284,770 |
| 2012/09/27 | 3,355 | 3,445 | 3,355 | 3,410 | 356,250 |
| 2012/09/26 | 3,360 | 3,420 | 3,355 | 3,365 | 208,220 |
| 2012/09/25 | 3,390 | 3,440 | 3,375 | 3,420 | 125,700 |
| 2012/09/24 | 3,405 | 3,440 | 3,385 | 3,405 | 89,940 |
| 2012/09/21 | 3,440 | 3,475 | 3,435 | 3,445 | 97,260 |
| 2012/09/20 | 3,455 | 3,505 | 3,430 | 3,435 | 152,130 |
| 2012/09/19 | 3,510 | 3,530 | 3,465 | 3,490 | 122,900 |
| 2012/09/18 | 3,470 | 3,520 | 3,425 | 3,470 | 173,740 |
| 2012/09/14 | 3,460 | 3,460 | 3,395 | 3,420 | 215,580 |
| 2012/09/13 | 3,470 | 3,470 | 3,425 | 3,450 | 77,550 |
| 2012/09/12 | 3,395 | 3,465 | 3,395 | 3,465 | 88,530 |
| 2012/09/11 | 3,380 | 3,400 | 3,320 | 3,390 | 109,000 |
| 2012/09/10 | 3,360 | 3,420 | 3,330 | 3,410 | 89,710 |
| 2012/09/07 | 3,450 | 3,450 | 3,360 | 3,380 | 124,600 |
| 2012/09/06 | 3,355 | 3,360 | 3,305 | 3,350 | 63,320 |
| 2012/09/05 | 3,325 | 3,355 | 3,315 | 3,340 | 90,690 |
| 2012/09/04 | 3,355 | 3,370 | 3,290 | 3,325 | 130,530 |
| 2012/09/03 | 3,370 | 3,450 | 3,365 | 3,395 | 128,410 |
| 2012/08/31 | 3,395 | 3,425 | 3,360 | 3,365 | 178,270 |
| 2012/08/30 | 3,510 | 3,520 | 3,450 | 3,465 | 92,390 |
| 2012/08/29 | 3,540 | 3,545 | 3,495 | 3,540 | 90,300 |
| 2012/08/28 | 3,540 | 3,560 | 3,485 | 3,500 | 112,520 |
| 2012/08/27 | 3,575 | 3,630 | 3,540 | 3,540 | 79,230 |
| 2012/08/24 | 3,550 | 3,570 | 3,505 | 3,515 | 97,080 |
| 2012/08/23 | 3,540 | 3,600 | 3,520 | 3,585 | 87,440 |
| 2012/08/22 | 3,550 | 3,585 | 3,515 | 3,545 | 112,010 |
| 2012/08/21 | 3,575 | 3,600 | 3,550 | 3,585 | 131,120 |
| 2012/08/20 | 3,480 | 3,580 | 3,465 | 3,550 | 207,370 |
| 2012/08/17 | 3,435 | 3,505 | 3,430 | 3,495 | 206,100 |
| 2012/08/16 | 3,440 | 3,445 | 3,295 | 3,390 | 401,120 |
| 2012/08/15 | 3,510 | 3,510 | 3,400 | 3,465 | 172,550 |
| 2012/08/14 | 3,515 | 3,520 | 3,460 | 3,495 | 151,360 |
| 2012/08/13 | 3,465 | 3,500 | 3,450 | 3,495 | 47,780 |
| 2012/08/10 | 3,510 | 3,535 | 3,445 | 3,475 | 118,760 |
| 2012/08/09 | 3,495 | 3,495 | 3,410 | 3,495 | 167,300 |
| 2012/08/08 | 3,485 | 3,515 | 3,455 | 3,495 | 166,230 |
| 2012/08/07 | 3,390 | 3,470 | 3,380 | 3,450 | 131,970 |
| 2012/08/06 | 3,345 | 3,430 | 3,340 | 3,390 | 175,230 |
| 2012/08/03 | 3,385 | 3,390 | 3,300 | 3,305 | 175,130 |
| 2012/08/02 | 3,155 | 3,370 | 3,155 | 3,355 | 220,400 |
| 2012/08/01 | 3,120 | 3,165 | 3,110 | 3,140 | 59,530 |
| 2012/07/31 | 3,150 | 3,175 | 3,115 | 3,150 | 136,500 |
| 2012/07/30 | 3,205 | 3,205 | 3,130 | 3,200 | 112,700 |
| 2012/07/27 | 3,130 | 3,180 | 3,095 | 3,180 | 108,220 |
| 2012/07/26 | 3,045 | 3,135 | 3,030 | 3,120 | 121,690 |
| 2012/07/25 | 3,010 | 3,050 | 2,985 | 3,010 | 132,190 |
| 2012/07/24 | 3,010 | 3,055 | 2,969 | 3,050 | 149,450 |
| 2012/07/23 | 3,005 | 3,040 | 2,992 | 2,997 | 108,910 |
| 2012/07/20 | 3,160 | 3,160 | 3,020 | 3,045 | 174,900 |
| 2012/07/19 | 3,215 | 3,215 | 3,120 | 3,165 | 139,260 |
| 2012/07/18 | 3,190 | 3,230 | 3,170 | 3,190 | 114,290 |
| 2012/07/17 | 3,220 | 3,225 | 3,160 | 3,175 | 108,670 |
| 2012/07/13 | 3,175 | 3,220 | 3,175 | 3,190 | 69,810 |
| 2012/07/12 | 3,210 | 3,240 | 3,165 | 3,175 | 81,830 |
| 2012/07/11 | 3,200 | 3,215 | 3,175 | 3,200 | 95,170 |
| 2012/07/10 | 3,240 | 3,315 | 3,200 | 3,200 | 128,370 |
| 2012/07/09 | 3,235 | 3,295 | 3,220 | 3,260 | 137,250 |
| 2012/07/06 | 3,335 | 3,350 | 3,235 | 3,245 | 187,080 |
| 2012/07/05 | 3,380 | 3,395 | 3,300 | 3,320 | 120,000 |
| 2012/07/04 | 3,345 | 3,415 | 3,340 | 3,400 | 138,620 |
| 2012/07/03 | 3,255 | 3,325 | 3,255 | 3,310 | 87,550 |
| 2012/07/02 | 3,320 | 3,340 | 3,245 | 3,260 | 81,100 |
| 2012/06/29 | 3,225 | 3,310 | 3,200 | 3,300 | 171,870 |
| 2012/06/28 | 3,160 | 3,235 | 3,160 | 3,225 | 121,400 |
| 2012/06/27 | 3,075 | 3,110 | 3,045 | 3,105 | 109,810 |
| 2012/06/26 | 3,070 | 3,085 | 3,010 | 3,055 | 192,970 |
| 2012/06/25 | 3,095 | 3,110 | 3,055 | 3,070 | 66,790 |
| 2012/06/22 | 3,065 | 3,095 | 3,045 | 3,080 | 89,590 |
| 2012/06/21 | 3,090 | 3,140 | 3,085 | 3,125 | 124,170 |
| 2012/06/20 | 3,035 | 3,090 | 3,030 | 3,085 | 198,730 |
| 2012/06/19 | 3,035 | 3,040 | 2,970 | 2,985 | 127,080 |
| 2012/06/18 | 3,050 | 3,095 | 3,040 | 3,050 | 107,690 |
| 2012/06/15 | 2,940 | 2,999 | 2,927 | 2,998 | 185,260 |
| 2012/06/14 | 2,891 | 2,949 | 2,889 | 2,917 | 160,890 |
| 2012/06/13 | 2,958 | 2,978 | 2,902 | 2,931 | 141,940 |
| 2012/06/12 | 2,931 | 2,957 | 2,886 | 2,957 | 180,120 |
| 2012/06/11 | 2,958 | 2,980 | 2,934 | 2,973 | 130,600 |
| 2012/06/08 | 2,958 | 2,958 | 2,848 | 2,886 | 245,610 |
| 2012/06/07 | 2,973 | 2,999 | 2,931 | 2,977 | 168,830 |
| 2012/06/06 | 2,868 | 2,955 | 2,850 | 2,931 | 162,820 |
| 2012/06/05 | 2,843 | 2,876 | 2,800 | 2,868 | 228,860 |
| 2012/06/04 | 2,898 | 2,913 | 2,821 | 2,843 | 272,340 |
| 2012/06/01 | 2,923 | 2,937 | 2,880 | 2,897 | 308,490 |
| 2012/05/31 | 2,859 | 2,942 | 2,837 | 2,940 | 332,460 |
| 2012/05/30 | 2,890 | 2,909 | 2,834 | 2,897 | 179,410 |
| 2012/05/29 | 2,848 | 2,907 | 2,818 | 2,894 | 218,340 |
| 2012/05/28 | 2,870 | 2,887 | 2,836 | 2,849 | 294,610 |
| 2012/05/25 | 2,940 | 2,990 | 2,889 | 2,905 | 309,490 |
| 2012/05/24 | 2,970 | 3,025 | 2,954 | 2,990 | 231,810 |
| 2012/05/23 | 3,025 | 3,050 | 2,979 | 2,981 | 194,660 |
| 2012/05/22 | 3,045 | 3,075 | 3,020 | 3,050 | 133,360 |
| 2012/05/21 | 3,000 | 3,070 | 2,993 | 3,025 | 97,990 |
| 2012/05/18 | 3,030 | 3,070 | 2,996 | 3,030 | 227,380 |
| 2012/05/17 | 3,050 | 3,125 | 3,000 | 3,100 | 179,530 |
| 2012/05/16 | 3,100 | 3,130 | 2,974 | 3,045 | 342,550 |
| 2012/05/15 | 3,170 | 3,220 | 3,115 | 3,150 | 232,330 |
| 2012/05/14 | 3,115 | 3,230 | 3,110 | 3,180 | 159,590 |
| 2012/05/11 | 3,200 | 3,230 | 3,135 | 3,165 | 106,280 |
| 2012/05/10 | 3,190 | 3,240 | 3,135 | 3,215 | 261,070 |
| 2012/05/09 | 3,210 | 3,280 | 3,210 | 3,260 | 204,450 |
| 2012/05/08 | 3,190 | 3,265 | 3,165 | 3,245 | 174,820 |
| 2012/05/07 | 3,190 | 3,260 | 3,130 | 3,135 | 233,680 |
| 2012/05/02 | 3,305 | 3,380 | 3,270 | 3,360 | 159,180 |
| 2012/05/01 | 3,355 | 3,370 | 3,290 | 3,305 | 165,870 |
| 2012/04/27 | 3,365 | 3,430 | 3,300 | 3,330 | 119,940 |
| 2012/04/26 | 3,375 | 3,410 | 3,305 | 3,325 | 103,870 |
| 2012/04/25 | 3,335 | 3,370 | 3,320 | 3,360 | 101,300 |
| 2012/04/24 | 3,355 | 3,355 | 3,320 | 3,330 | 106,050 |
| 2012/04/23 | 3,415 | 3,440 | 3,390 | 3,410 | 79,220 |
| 2012/04/20 | 3,395 | 3,440 | 3,375 | 3,395 | 113,270 |
| 2012/04/19 | 3,320 | 3,385 | 3,320 | 3,350 | 100,400 |
| 2012/04/18 | 3,390 | 3,495 | 3,370 | 3,435 | 160,320 |
| 2012/04/17 | 3,260 | 3,340 | 3,225 | 3,295 | 128,810 |
| 2012/04/16 | 3,330 | 3,350 | 3,285 | 3,290 | 90,850 |
| 2012/04/13 | 3,335 | 3,425 | 3,325 | 3,385 | 137,800 |
| 2012/04/12 | 3,340 | 3,370 | 3,295 | 3,365 | 116,280 |
| 2012/04/11 | 3,315 | 3,380 | 3,305 | 3,355 | 116,520 |
| 2012/04/10 | 3,370 | 3,450 | 3,350 | 3,370 | 149,640 |
| 2012/04/09 | 3,375 | 3,400 | 3,350 | 3,355 | 121,290 |
| 2012/04/06 | 3,445 | 3,490 | 3,410 | 3,440 | 76,750 |
| 2012/04/05 | 3,495 | 3,500 | 3,425 | 3,475 | 95,700 |
| 2012/04/04 | 3,670 | 3,670 | 3,510 | 3,520 | 110,060 |
| 2012/04/03 | 3,670 | 3,680 | 3,640 | 3,640 | 83,900 |
| 2012/04/02 | 3,675 | 3,690 | 3,655 | 3,670 | 114,640 |
| 2012/03/30 | 3,730 | 3,730 | 3,620 | 3,640 | 153,860 |
| 2012/03/29 | 3,665 | 3,715 | 3,655 | 3,705 | 127,380 |
| 2012/03/28 | 3,665 | 3,665 | 3,595 | 3,640 | 116,680 |
| 2012/03/27 | 3,665 | 3,710 | 3,645 | 3,710 | 125,740 |
| 2012/03/26 | 3,610 | 3,635 | 3,570 | 3,605 | 123,240 |
| 2012/03/23 | 3,560 | 3,625 | 3,560 | 3,590 | 88,460 |
| 2012/03/22 | 3,565 | 3,635 | 3,555 | 3,630 | 164,410 |
| 2012/03/21 | 3,600 | 3,640 | 3,555 | 3,560 | 185,260 |
| 2012/03/19 | 3,685 | 3,735 | 3,675 | 3,700 | 80,640 |
| 2012/03/16 | 3,680 | 3,705 | 3,630 | 3,675 | 132,690 |
| 2012/03/15 | 3,670 | 3,740 | 3,665 | 3,715 | 224,590 |
| 2012/03/14 | 3,605 | 3,685 | 3,605 | 3,630 | 180,010 |
| 2012/03/13 | 3,545 | 3,595 | 3,520 | 3,535 | 155,210 |
| 2012/03/12 | 3,575 | 3,595 | 3,540 | 3,545 | 115,470 |
| 2012/03/09 | 3,600 | 3,610 | 3,535 | 3,580 | 192,560 |
| 2012/03/08 | 3,490 | 3,550 | 3,485 | 3,550 | 158,670 |
| 2012/03/07 | 3,430 | 3,480 | 3,400 | 3,480 | 267,650 |
| 2012/03/06 | 3,430 | 3,475 | 3,420 | 3,445 | 214,000 |
| 2012/03/05 | 3,410 | 3,445 | 3,395 | 3,415 | 221,790 |
| 2012/03/02 | 3,465 | 3,490 | 3,410 | 3,475 | 373,810 |
| 2012/03/01 | 3,470 | 3,510 | 3,325 | 3,325 | 577,780 |
| 2012/02/29 | 3,540 | 3,570 | 3,455 | 3,470 | 481,360 |
| 2012/02/28 | 3,525 | 3,550 | 3,430 | 3,530 | 504,460 |
| 2012/02/27 | 3,580 | 3,585 | 3,520 | 3,535 | 299,830 |
| 2012/02/24 | 3,630 | 3,640 | 3,560 | 3,580 | 303,700 |
| 2012/02/23 | 3,600 | 3,620 | 3,545 | 3,610 | 221,500 |
| 2012/02/22 | 3,560 | 3,610 | 3,545 | 3,595 | 270,640 |
| 2012/02/21 | 3,575 | 3,585 | 3,535 | 3,535 | 225,850 |
| 2012/02/20 | 3,635 | 3,635 | 3,565 | 3,570 | 160,430 |
| 2012/02/17 | 3,605 | 3,640 | 3,590 | 3,590 | 214,040 |
| 2012/02/16 | 3,580 | 3,600 | 3,550 | 3,585 | 244,410 |
| 2012/02/15 | 3,540 | 3,595 | 3,525 | 3,575 | 202,990 |
| 2012/02/14 | 3,440 | 3,525 | 3,435 | 3,515 | 152,530 |
| 2012/02/13 | 3,415 | 3,475 | 3,395 | 3,440 | 253,240 |
| 2012/02/10 | 3,450 | 3,455 | 3,395 | 3,405 | 225,880 |
| 2012/02/09 | 3,450 | 3,475 | 3,425 | 3,470 | 202,750 |
| 2012/02/08 | 3,420 | 3,480 | 3,415 | 3,470 | 252,900 |
| 2012/02/07 | 3,415 | 3,470 | 3,415 | 3,450 | 312,100 |
| 2012/02/06 | 3,400 | 3,465 | 3,395 | 3,435 | 231,130 |
| 2012/02/03 | 3,250 | 3,350 | 3,215 | 3,280 | 247,730 |
| 2012/02/02 | 3,255 | 3,345 | 3,225 | 3,260 | 217,830 |
| 2012/02/01 | 3,230 | 3,300 | 3,215 | 3,290 | 172,800 |
| 2012/01/31 | 3,230 | 3,240 | 3,175 | 3,190 | 146,580 |
| 2012/01/30 | 3,260 | 3,275 | 3,195 | 3,240 | 112,360 |
| 2012/01/27 | 3,300 | 3,315 | 3,240 | 3,260 | 158,410 |
| 2012/01/26 | 3,255 | 3,305 | 3,240 | 3,260 | 165,170 |
| 2012/01/25 | 3,175 | 3,280 | 3,175 | 3,250 | 139,240 |
| 2012/01/24 | 3,190 | 3,195 | 3,125 | 3,160 | 100,000 |
| 2012/01/23 | 3,215 | 3,215 | 3,165 | 3,185 | 97,960 |
| 2012/01/20 | 3,140 | 3,210 | 3,135 | 3,195 | 170,860 |
| 2012/01/19 | 3,120 | 3,185 | 3,105 | 3,110 | 167,140 |
| 2012/01/18 | 3,120 | 3,170 | 3,095 | 3,120 | 163,370 |
| 2012/01/17 | 3,040 | 3,115 | 3,020 | 3,115 | 124,230 |
| 2012/01/16 | 3,110 | 3,110 | 3,010 | 3,030 | 101,990 |
| 2012/01/13 | 3,055 | 3,110 | 3,040 | 3,105 | 135,000 |
| 2012/01/12 | 3,115 | 3,125 | 3,055 | 3,075 | 92,780 |
| 2012/01/11 | 3,075 | 3,125 | 3,075 | 3,120 | 131,010 |
| 2012/01/10 | 3,085 | 3,150 | 3,050 | 3,070 | 180,780 |
| 2012/01/06 | 3,095 | 3,095 | 3,035 | 3,065 | 115,060 |
| 2012/01/05 | 3,095 | 3,120 | 3,070 | 3,080 | 81,000 |
| 2012/01/04 | 3,115 | 3,125 | 3,075 | 3,105 | 96,820 |