第一生命ホールディングス(8750)の株価時系列情報
第一生命ホールディングス(8750)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 | 119,000 | 120,400 | 117,500 | 119,900 | 46,537 |
| 2012/12/27 | 117,900 | 119,300 | 117,000 | 118,400 | 42,123 |
| 2012/12/26 | 114,600 | 116,300 | 114,300 | 116,100 | 32,615 |
| 2012/12/25 | 115,300 | 115,400 | 113,300 | 114,300 | 29,350 |
| 2012/12/21 | 116,200 | 116,700 | 110,600 | 112,800 | 70,863 |
| 2012/12/20 | 112,300 | 113,000 | 109,000 | 112,400 | 70,334 |
| 2012/12/19 | 108,000 | 113,400 | 107,200 | 113,200 | 98,843 |
| 2012/12/18 | 101,300 | 104,400 | 100,300 | 103,800 | 73,852 |
| 2012/12/17 | 99,900 | 101,300 | 99,500 | 99,900 | 73,247 |
| 2012/12/14 | 95,500 | 97,500 | 95,500 | 97,200 | 57,208 |
| 2012/12/13 | 95,600 | 98,000 | 94,900 | 96,600 | 63,027 |
| 2012/12/12 | 95,100 | 95,200 | 94,000 | 94,300 | 18,236 |
| 2012/12/11 | 94,900 | 94,900 | 93,200 | 94,600 | 21,167 |
| 2012/12/10 | 96,000 | 96,800 | 94,200 | 94,800 | 32,233 |
| 2012/12/07 | 94,800 | 96,000 | 94,500 | 95,600 | 40,955 |
| 2012/12/06 | 94,800 | 95,300 | 93,700 | 94,500 | 30,054 |
| 2012/12/05 | 93,400 | 94,700 | 93,100 | 94,100 | 34,406 |
| 2012/12/04 | 93,400 | 94,500 | 92,800 | 94,200 | 26,698 |
| 2012/12/03 | 94,700 | 95,000 | 93,400 | 93,400 | 29,203 |
| 2012/11/30 | 93,900 | 94,800 | 92,900 | 93,400 | 44,923 |
| 2012/11/29 | 94,800 | 94,800 | 93,200 | 93,600 | 31,202 |
| 2012/11/28 | 96,000 | 96,100 | 93,600 | 93,600 | 36,045 |
| 2012/11/27 | 96,700 | 97,600 | 96,100 | 96,700 | 48,598 |
| 2012/11/26 | 98,400 | 99,000 | 96,900 | 97,100 | 37,719 |
| 2012/11/22 | 97,500 | 97,800 | 96,600 | 97,700 | 32,747 |
| 2012/11/21 | 97,000 | 97,800 | 95,000 | 96,100 | 42,661 |
| 2012/11/20 | 96,700 | 96,900 | 94,800 | 95,900 | 46,714 |
| 2012/11/19 | 97,000 | 97,000 | 95,300 | 95,400 | 40,863 |
| 2012/11/16 | 93,000 | 95,700 | 92,700 | 95,400 | 102,165 |
| 2012/11/15 | 90,000 | 93,000 | 89,900 | 92,700 | 67,514 |
| 2012/11/14 | 86,900 | 87,200 | 86,500 | 86,500 | 34,177 |
| 2012/11/13 | 86,700 | 87,500 | 86,000 | 86,800 | 28,218 |
| 2012/11/12 | 86,500 | 87,200 | 86,000 | 86,400 | 26,119 |
| 2012/11/09 | 87,000 | 87,900 | 86,100 | 87,300 | 30,959 |
| 2012/11/08 | 89,000 | 89,300 | 87,600 | 88,100 | 33,912 |
| 2012/11/07 | 90,200 | 91,000 | 89,600 | 90,700 | 29,256 |
| 2012/11/06 | 89,800 | 90,700 | 89,200 | 90,100 | 21,232 |
| 2012/11/05 | 91,600 | 92,300 | 89,900 | 90,300 | 23,161 |
| 2012/11/02 | 93,000 | 93,800 | 92,200 | 92,400 | 32,318 |
| 2012/11/01 | 91,800 | 92,500 | 91,000 | 91,600 | 24,495 |
| 2012/10/31 | 90,400 | 92,600 | 90,000 | 92,000 | 47,046 |
| 2012/10/30 | 90,700 | 91,800 | 89,000 | 89,000 | 38,472 |
| 2012/10/29 | 93,800 | 94,100 | 90,800 | 91,000 | 31,736 |
| 2012/10/26 | 94,800 | 94,900 | 92,200 | 92,200 | 34,812 |
| 2012/10/25 | 92,600 | 94,500 | 92,400 | 94,300 | 37,386 |
| 2012/10/24 | 92,600 | 94,300 | 92,200 | 92,600 | 41,541 |
| 2012/10/23 | 97,400 | 97,500 | 93,900 | 94,100 | 37,825 |
| 2012/10/22 | 95,000 | 96,700 | 94,100 | 96,500 | 38,663 |
| 2012/10/19 | 94,600 | 96,900 | 94,600 | 96,700 | 52,745 |
| 2012/10/18 | 94,900 | 96,600 | 94,800 | 95,700 | 79,097 |
| 2012/10/17 | 91,800 | 94,100 | 91,600 | 93,100 | 59,232 |
| 2012/10/16 | 89,900 | 91,200 | 89,700 | 90,700 | 40,607 |
| 2012/10/15 | 87,900 | 88,700 | 87,300 | 88,500 | 31,125 |
| 2012/10/12 | 87,300 | 88,900 | 87,100 | 88,600 | 41,143 |
| 2012/10/11 | 86,500 | 87,400 | 85,500 | 86,500 | 43,806 |
| 2012/10/10 | 86,800 | 88,500 | 86,600 | 87,800 | 29,110 |
| 2012/10/09 | 91,900 | 93,000 | 89,200 | 89,600 | 45,577 |
| 2012/10/05 | 90,800 | 92,700 | 90,500 | 91,600 | 40,002 |
| 2012/10/04 | 90,100 | 91,500 | 89,600 | 90,500 | 51,784 |
| 2012/10/03 | 88,900 | 90,700 | 88,500 | 89,300 | 35,128 |
| 2012/10/02 | 89,300 | 90,000 | 88,700 | 88,700 | 21,356 |
| 2012/10/01 | 87,100 | 88,800 | 86,600 | 88,600 | 25,589 |
| 2012/09/28 | 91,200 | 91,700 | 87,800 | 88,600 | 42,340 |
| 2012/09/27 | 89,400 | 90,800 | 88,200 | 90,600 | 34,167 |
| 2012/09/26 | 91,000 | 91,300 | 89,500 | 90,000 | 31,020 |
| 2012/09/25 | 91,000 | 92,900 | 90,600 | 92,500 | 33,096 |
| 2012/09/24 | 92,200 | 92,400 | 90,000 | 91,500 | 35,809 |
| 2012/09/21 | 95,300 | 96,200 | 92,600 | 92,900 | 50,231 |
| 2012/09/20 | 97,800 | 97,900 | 93,600 | 94,000 | 48,828 |
| 2012/09/19 | 96,100 | 99,600 | 95,700 | 98,000 | 64,778 |
| 2012/09/18 | 95,400 | 97,300 | 95,400 | 95,700 | 59,140 |
| 2012/09/14 | 94,400 | 96,000 | 93,500 | 95,700 | 71,087 |
| 2012/09/13 | 89,700 | 92,000 | 89,100 | 91,400 | 43,541 |
| 2012/09/12 | 88,700 | 90,200 | 88,200 | 89,900 | 30,893 |
| 2012/09/11 | 87,000 | 88,700 | 86,800 | 88,600 | 31,979 |
| 2012/09/10 | 88,200 | 89,900 | 87,100 | 89,700 | 49,612 |
| 2012/09/07 | 86,000 | 88,300 | 84,800 | 88,200 | 79,637 |
| 2012/09/06 | 80,300 | 81,800 | 80,100 | 81,500 | 28,748 |
| 2012/09/05 | 80,400 | 81,100 | 79,800 | 80,300 | 33,482 |
| 2012/09/04 | 81,200 | 81,300 | 79,800 | 80,700 | 27,226 |
| 2012/09/03 | 80,200 | 82,800 | 79,800 | 80,800 | 36,347 |
| 2012/08/31 | 81,100 | 82,400 | 79,700 | 79,700 | 40,195 |
| 2012/08/30 | 83,700 | 84,000 | 81,600 | 82,100 | 28,009 |
| 2012/08/29 | 82,400 | 84,000 | 82,100 | 83,000 | 27,157 |
| 2012/08/28 | 85,900 | 85,900 | 81,800 | 82,700 | 39,860 |
| 2012/08/27 | 86,600 | 87,000 | 84,900 | 85,100 | 19,011 |
| 2012/08/24 | 86,000 | 86,800 | 85,300 | 85,700 | 21,133 |
| 2012/08/23 | 85,800 | 87,900 | 85,100 | 87,500 | 29,573 |
| 2012/08/22 | 88,000 | 88,300 | 85,400 | 86,300 | 32,036 |
| 2012/08/21 | 88,800 | 89,700 | 87,800 | 87,800 | 21,517 |
| 2012/08/20 | 90,200 | 90,900 | 87,900 | 88,400 | 38,442 |
| 2012/08/17 | 87,700 | 89,500 | 87,100 | 89,300 | 75,148 |
| 2012/08/16 | 82,800 | 87,000 | 82,600 | 86,700 | 68,927 |
| 2012/08/15 | 80,700 | 81,900 | 80,100 | 81,300 | 33,153 |
| 2012/08/14 | 82,400 | 82,500 | 79,400 | 80,200 | 30,330 |
| 2012/08/13 | 81,800 | 83,200 | 80,900 | 81,900 | 29,787 |
| 2012/08/10 | 79,700 | 81,000 | 79,300 | 80,900 | 33,490 |
| 2012/08/09 | 79,000 | 80,200 | 78,700 | 80,000 | 41,825 |
| 2012/08/08 | 81,300 | 81,500 | 78,700 | 79,200 | 52,804 |
| 2012/08/07 | 79,600 | 80,700 | 79,400 | 80,300 | 47,931 |
| 2012/08/06 | 81,000 | 81,000 | 80,000 | 80,100 | 20,049 |
| 2012/08/03 | 77,800 | 78,500 | 77,300 | 78,000 | 30,386 |
| 2012/08/02 | 80,200 | 80,800 | 79,000 | 79,300 | 53,468 |
| 2012/08/01 | 81,800 | 82,100 | 79,900 | 80,000 | 49,201 |
| 2012/07/31 | 82,200 | 83,500 | 81,500 | 83,200 | 30,564 |
| 2012/07/30 | 82,800 | 83,200 | 81,400 | 82,500 | 29,802 |
| 2012/07/27 | 80,900 | 81,700 | 79,800 | 81,300 | 39,435 |
| 2012/07/26 | 75,700 | 78,900 | 75,500 | 77,900 | 56,103 |
| 2012/07/25 | 76,300 | 76,800 | 74,300 | 75,000 | 42,589 |
| 2012/07/24 | 76,700 | 77,600 | 76,500 | 77,400 | 33,823 |
| 2012/07/23 | 78,000 | 79,000 | 77,100 | 77,100 | 33,420 |
| 2012/07/20 | 81,000 | 81,300 | 78,200 | 79,000 | 41,232 |
| 2012/07/19 | 81,400 | 82,000 | 80,100 | 81,800 | 32,072 |
| 2012/07/18 | 81,600 | 82,100 | 79,900 | 80,200 | 35,591 |
| 2012/07/17 | 81,900 | 82,600 | 80,800 | 81,200 | 39,154 |
| 2012/07/13 | 82,500 | 83,100 | 81,600 | 81,600 | 54,156 |
| 2012/07/12 | 85,700 | 87,100 | 84,000 | 84,400 | 38,584 |
| 2012/07/11 | 85,100 | 86,500 | 84,300 | 85,600 | 24,941 |
| 2012/07/10 | 87,700 | 88,000 | 84,900 | 84,900 | 41,520 |
| 2012/07/09 | 89,000 | 89,800 | 87,700 | 87,800 | 31,881 |
| 2012/07/06 | 90,300 | 91,500 | 89,300 | 90,000 | 43,793 |
| 2012/07/05 | 89,100 | 91,500 | 89,100 | 90,000 | 37,306 |
| 2012/07/04 | 92,500 | 93,100 | 89,300 | 89,900 | 50,913 |
| 2012/07/03 | 92,200 | 93,800 | 91,700 | 92,000 | 44,543 |
| 2012/07/02 | 92,800 | 93,000 | 91,500 | 92,200 | 32,187 |
| 2012/06/29 | 88,300 | 92,800 | 88,300 | 91,200 | 59,362 |
| 2012/06/28 | 88,800 | 90,900 | 88,600 | 90,200 | 30,641 |
| 2012/06/27 | 87,600 | 88,100 | 86,000 | 87,300 | 37,079 |
| 2012/06/26 | 87,600 | 88,400 | 86,000 | 87,200 | 61,193 |
| 2012/06/25 | 92,900 | 93,000 | 90,200 | 90,600 | 28,163 |
| 2012/06/22 | 90,100 | 92,100 | 90,000 | 91,700 | 37,238 |
| 2012/06/21 | 92,200 | 93,300 | 91,500 | 92,100 | 36,422 |
| 2012/06/20 | 89,800 | 92,400 | 89,700 | 92,200 | 47,529 |
| 2012/06/19 | 88,800 | 89,500 | 87,600 | 88,300 | 32,889 |
| 2012/06/18 | 91,500 | 91,600 | 88,900 | 89,700 | 64,980 |
| 2012/06/15 | 85,500 | 86,500 | 85,200 | 85,800 | 54,265 |
| 2012/06/14 | 83,000 | 84,500 | 82,500 | 83,500 | 37,299 |
| 2012/06/13 | 83,400 | 83,800 | 82,100 | 83,000 | 31,202 |
| 2012/06/12 | 81,700 | 83,700 | 81,200 | 83,100 | 37,527 |
| 2012/06/11 | 83,400 | 84,800 | 82,700 | 83,400 | 43,895 |
| 2012/06/08 | 84,900 | 85,000 | 81,300 | 81,800 | 52,702 |
| 2012/06/07 | 84,300 | 85,500 | 83,800 | 84,900 | 56,112 |
| 2012/06/06 | 81,200 | 83,000 | 79,800 | 82,500 | 55,484 |
| 2012/06/05 | 76,500 | 80,400 | 76,100 | 79,900 | 54,623 |
| 2012/06/04 | 77,000 | 77,300 | 75,500 | 75,800 | 48,138 |
| 2012/06/01 | 77,500 | 80,500 | 77,500 | 78,600 | 66,900 |
| 2012/05/31 | 78,300 | 79,400 | 77,800 | 78,600 | 78,414 |
| 2012/05/30 | 81,400 | 82,300 | 79,000 | 79,800 | 34,867 |
| 2012/05/29 | 78,600 | 81,500 | 77,500 | 81,500 | 42,071 |
| 2012/05/28 | 80,600 | 81,000 | 78,700 | 80,100 | 30,240 |
| 2012/05/25 | 82,400 | 82,800 | 80,600 | 80,800 | 28,861 |
| 2012/05/24 | 81,000 | 82,400 | 80,100 | 81,400 | 42,208 |
| 2012/05/23 | 83,700 | 84,300 | 80,700 | 80,900 | 43,690 |
| 2012/05/22 | 83,500 | 84,400 | 83,300 | 83,800 | 32,673 |
| 2012/05/21 | 81,600 | 83,600 | 81,000 | 82,000 | 45,976 |
| 2012/05/18 | 83,300 | 83,800 | 81,500 | 82,100 | 59,341 |
| 2012/05/17 | 83,300 | 86,600 | 80,700 | 86,200 | 69,712 |
| 2012/05/16 | 84,400 | 85,700 | 83,200 | 84,100 | 57,348 |
| 2012/05/15 | 87,000 | 87,200 | 84,200 | 85,900 | 40,833 |
| 2012/05/14 | 87,600 | 89,500 | 86,700 | 88,100 | 32,729 |
| 2012/05/11 | 88,900 | 89,300 | 86,500 | 87,000 | 46,084 |
| 2012/05/10 | 89,000 | 90,500 | 88,500 | 88,700 | 59,102 |
| 2012/05/09 | 91,600 | 91,900 | 89,400 | 89,700 | 42,671 |
| 2012/05/08 | 92,800 | 93,600 | 91,900 | 93,000 | 33,642 |
| 2012/05/07 | 93,100 | 94,500 | 91,200 | 91,700 | 48,724 |
| 2012/05/02 | 97,000 | 98,400 | 96,500 | 97,100 | 46,732 |
| 2012/05/01 | 101,100 | 101,400 | 94,300 | 95,000 | 63,155 |
| 2012/04/27 | 101,700 | 106,100 | 100,100 | 101,200 | 68,550 |
| 2012/04/26 | 103,600 | 104,000 | 101,500 | 102,100 | 27,171 |
| 2012/04/25 | 102,300 | 103,600 | 101,700 | 102,200 | 43,877 |
| 2012/04/24 | 100,300 | 101,800 | 100,100 | 100,300 | 41,329 |
| 2012/04/23 | 104,000 | 105,600 | 102,300 | 102,400 | 37,661 |
| 2012/04/20 | 104,500 | 105,000 | 103,100 | 104,700 | 33,296 |
| 2012/04/19 | 102,800 | 104,200 | 102,300 | 103,200 | 37,337 |
| 2012/04/18 | 103,300 | 105,000 | 103,200 | 105,000 | 37,149 |
| 2012/04/17 | 101,500 | 102,800 | 100,500 | 100,600 | 37,621 |
| 2012/04/16 | 102,200 | 103,200 | 100,800 | 100,900 | 50,415 |
| 2012/04/13 | 105,700 | 106,700 | 104,500 | 105,400 | 54,553 |
| 2012/04/12 | 102,900 | 103,700 | 100,600 | 102,400 | 48,161 |
| 2012/04/11 | 102,100 | 104,200 | 100,700 | 103,000 | 64,017 |
| 2012/04/10 | 105,900 | 109,100 | 105,000 | 105,700 | 58,249 |
| 2012/04/09 | 105,100 | 106,400 | 104,300 | 104,400 | 53,028 |
| 2012/04/06 | 106,800 | 110,200 | 106,600 | 108,100 | 46,704 |
| 2012/04/05 | 109,400 | 110,200 | 106,700 | 109,500 | 57,128 |
| 2012/04/04 | 116,200 | 116,400 | 111,600 | 112,000 | 50,786 |
| 2012/04/03 | 117,900 | 118,000 | 115,500 | 116,200 | 45,547 |
| 2012/04/02 | 116,400 | 118,400 | 115,600 | 117,900 | 53,810 |
| 2012/03/30 | 113,900 | 115,100 | 112,100 | 114,300 | 69,224 |
| 2012/03/29 | 114,400 | 115,700 | 112,600 | 113,600 | 32,267 |
| 2012/03/28 | 116,000 | 116,500 | 114,100 | 114,800 | 48,124 |
| 2012/03/27 | 115,000 | 117,900 | 114,200 | 117,600 | 57,896 |
| 2012/03/26 | 112,500 | 114,900 | 111,600 | 112,200 | 44,681 |
| 2012/03/23 | 112,600 | 114,200 | 112,300 | 112,500 | 72,800 |
| 2012/03/22 | 116,600 | 118,700 | 114,600 | 117,100 | 51,344 |
| 2012/03/21 | 120,100 | 120,500 | 116,400 | 116,600 | 82,129 |
| 2012/03/19 | 120,300 | 121,900 | 118,600 | 121,200 | 58,044 |
| 2012/03/16 | 116,500 | 120,400 | 116,400 | 120,200 | 93,068 |
| 2012/03/15 | 112,000 | 118,400 | 111,800 | 116,500 | 128,557 |
| 2012/03/14 | 109,900 | 111,200 | 109,500 | 110,400 | 60,115 |
| 2012/03/13 | 105,800 | 108,700 | 105,600 | 106,200 | 56,165 |
| 2012/03/12 | 109,300 | 109,400 | 106,100 | 106,200 | 50,853 |
| 2012/03/09 | 105,400 | 108,700 | 104,400 | 107,500 | 79,548 |
| 2012/03/08 | 101,000 | 104,100 | 100,500 | 103,200 | 47,399 |
| 2012/03/07 | 99,100 | 100,800 | 98,700 | 99,500 | 67,780 |
| 2012/03/06 | 104,100 | 104,900 | 102,100 | 102,600 | 41,089 |
| 2012/03/05 | 105,900 | 107,000 | 104,100 | 104,500 | 41,611 |
| 2012/03/02 | 106,900 | 107,200 | 105,300 | 106,700 | 40,262 |
| 2012/03/01 | 107,800 | 109,600 | 104,300 | 104,700 | 57,663 |
| 2012/02/29 | 108,200 | 110,000 | 106,300 | 106,800 | 64,475 |
| 2012/02/28 | 104,400 | 107,400 | 104,100 | 106,900 | 55,570 |
| 2012/02/27 | 108,200 | 108,900 | 105,700 | 106,100 | 61,368 |
| 2012/02/24 | 103,800 | 106,300 | 103,600 | 105,500 | 57,783 |
| 2012/02/23 | 102,800 | 104,900 | 101,300 | 104,300 | 66,513 |
| 2012/02/22 | 100,900 | 102,400 | 99,600 | 102,300 | 68,992 |
| 2012/02/21 | 101,000 | 104,700 | 99,900 | 100,000 | 92,947 |
| 2012/02/20 | 97,900 | 101,800 | 97,800 | 101,300 | 67,052 |
| 2012/02/17 | 96,500 | 96,900 | 95,000 | 95,900 | 52,518 |
| 2012/02/16 | 95,300 | 97,000 | 94,000 | 94,500 | 57,845 |
| 2012/02/15 | 93,900 | 97,000 | 93,500 | 96,000 | 68,916 |
| 2012/02/14 | 90,500 | 93,200 | 90,200 | 92,500 | 45,495 |
| 2012/02/13 | 89,300 | 90,800 | 89,100 | 90,400 | 32,306 |
| 2012/02/10 | 91,900 | 92,000 | 89,400 | 89,900 | 43,810 |
| 2012/02/09 | 89,900 | 91,900 | 89,300 | 91,800 | 55,154 |
| 2012/02/08 | 89,000 | 89,800 | 87,700 | 89,800 | 49,730 |
| 2012/02/07 | 88,000 | 89,200 | 87,600 | 88,500 | 50,082 |
| 2012/02/06 | 87,900 | 89,000 | 87,100 | 87,500 | 48,545 |
| 2012/02/03 | 84,400 | 86,300 | 84,000 | 86,100 | 61,505 |
| 2012/02/02 | 83,900 | 85,700 | 83,800 | 84,900 | 49,902 |
| 2012/02/01 | 80,000 | 82,700 | 79,900 | 82,500 | 66,337 |
| 2012/01/31 | 80,100 | 81,500 | 79,800 | 80,000 | 48,814 |
| 2012/01/30 | 80,800 | 83,100 | 80,700 | 81,100 | 39,831 |
| 2012/01/27 | 82,200 | 82,400 | 80,500 | 80,600 | 43,395 |
| 2012/01/26 | 83,700 | 84,300 | 81,800 | 82,100 | 38,210 |
| 2012/01/25 | 82,500 | 83,700 | 81,300 | 83,400 | 39,954 |
| 2012/01/24 | 82,100 | 83,200 | 80,700 | 82,200 | 57,410 |
| 2012/01/23 | 81,500 | 83,900 | 81,300 | 83,400 | 66,507 |
| 2012/01/20 | 80,000 | 81,700 | 79,600 | 81,100 | 66,285 |
| 2012/01/19 | 76,600 | 78,200 | 76,400 | 77,100 | 49,127 |
| 2012/01/18 | 73,900 | 77,200 | 73,500 | 76,100 | 51,912 |
| 2012/01/17 | 74,200 | 74,300 | 73,300 | 73,900 | 26,185 |
| 2012/01/16 | 74,600 | 74,800 | 73,800 | 73,900 | 29,580 |
| 2012/01/13 | 75,300 | 76,000 | 74,900 | 75,600 | 25,059 |
| 2012/01/12 | 74,800 | 75,400 | 74,200 | 74,800 | 28,061 |
| 2012/01/11 | 75,100 | 76,800 | 74,900 | 75,300 | 27,167 |
| 2012/01/10 | 75,900 | 76,400 | 74,800 | 74,900 | 36,303 |
| 2012/01/06 | 76,600 | 77,100 | 74,800 | 75,500 | 37,257 |
| 2012/01/05 | 77,700 | 77,700 | 76,500 | 76,500 | 28,555 |
| 2012/01/04 | 77,000 | 78,800 | 76,700 | 78,400 | 42,315 |