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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,773 | 1,779 | 1,745 | 1,757 | 3,410,700 |
| 2013/12/27 | 1,770 | 1,788 | 1,735 | 1,751 | 3,482,600 |
| 2013/12/26 | 1,700 | 1,759 | 1,699 | 1,752 | 5,031,800 |
| 2013/12/25 | 1,682 | 1,700 | 1,680 | 1,698 | 4,154,700 |
| 2013/12/24 | 1,700 | 1,707 | 1,665 | 1,672 | 6,308,700 |
| 2013/12/20 | 1,687 | 1,696 | 1,639 | 1,687 | 6,276,600 |
| 2013/12/19 | 1,670 | 1,694 | 1,669 | 1,685 | 7,106,300 |
| 2013/12/18 | 1,605 | 1,644 | 1,603 | 1,644 | 4,895,900 |
| 2013/12/17 | 1,596 | 1,620 | 1,594 | 1,620 | 4,664,700 |
| 2013/12/16 | 1,584 | 1,587 | 1,558 | 1,561 | 2,261,000 |
| 2013/12/13 | 1,561 | 1,605 | 1,539 | 1,584 | 7,362,500 |
| 2013/12/12 | 1,550 | 1,579 | 1,535 | 1,570 | 2,573,200 |
| 2013/12/11 | 1,595 | 1,598 | 1,562 | 1,570 | 3,513,500 |
| 2013/12/10 | 1,617 | 1,625 | 1,601 | 1,608 | 2,390,600 |
| 2013/12/09 | 1,616 | 1,642 | 1,610 | 1,621 | 3,749,700 |
| 2013/12/06 | 1,556 | 1,604 | 1,548 | 1,600 | 3,666,600 |
| 2013/12/05 | 1,556 | 1,575 | 1,551 | 1,555 | 3,320,400 |
| 2013/12/04 | 1,610 | 1,619 | 1,571 | 1,573 | 4,920,300 |
| 2013/12/03 | 1,629 | 1,650 | 1,621 | 1,635 | 4,756,000 |
| 2013/12/02 | 1,608 | 1,626 | 1,596 | 1,609 | 3,309,600 |
| 2013/11/29 | 1,607 | 1,619 | 1,596 | 1,605 | 5,986,900 |
| 2013/11/28 | 1,594 | 1,609 | 1,588 | 1,607 | 4,737,600 |
| 2013/11/27 | 1,548 | 1,588 | 1,546 | 1,578 | 3,478,500 |
| 2013/11/26 | 1,564 | 1,577 | 1,552 | 1,562 | 2,574,300 |
| 2013/11/25 | 1,591 | 1,594 | 1,580 | 1,588 | 4,083,700 |
| 2013/11/22 | 1,564 | 1,584 | 1,555 | 1,573 | 6,147,700 |
| 2013/11/21 | 1,520 | 1,560 | 1,520 | 1,548 | 4,109,900 |
| 2013/11/20 | 1,531 | 1,542 | 1,503 | 1,519 | 2,920,100 |
| 2013/11/19 | 1,549 | 1,554 | 1,523 | 1,528 | 4,777,500 |
| 2013/11/18 | 1,549 | 1,574 | 1,530 | 1,547 | 5,382,500 |
| 2013/11/15 | 1,500 | 1,559 | 1,495 | 1,542 | 10,885,300 |
| 2013/11/14 | 1,428 | 1,462 | 1,424 | 1,447 | 3,971,900 |
| 2013/11/13 | 1,420 | 1,438 | 1,416 | 1,425 | 3,027,300 |
| 2013/11/12 | 1,372 | 1,422 | 1,371 | 1,420 | 4,653,300 |
| 2013/11/11 | 1,381 | 1,390 | 1,362 | 1,371 | 2,196,800 |
| 2013/11/08 | 1,369 | 1,377 | 1,349 | 1,354 | 2,471,800 |
| 2013/11/07 | 1,393 | 1,400 | 1,376 | 1,390 | 2,145,900 |
| 2013/11/06 | 1,361 | 1,389 | 1,356 | 1,381 | 2,226,000 |
| 2013/11/05 | 1,386 | 1,393 | 1,358 | 1,364 | 2,046,900 |
| 2013/11/01 | 1,400 | 1,401 | 1,362 | 1,371 | 2,545,100 |
| 2013/10/31 | 1,406 | 1,416 | 1,393 | 1,396 | 3,031,300 |
| 2013/10/30 | 1,393 | 1,408 | 1,384 | 1,407 | 8,004,500 |
| 2013/10/29 | 1,366 | 1,394 | 1,364 | 1,382 | 2,866,600 |
| 2013/10/28 | 1,376 | 1,384 | 1,361 | 1,376 | 2,659,600 |
| 2013/10/25 | 1,392 | 1,393 | 1,348 | 1,357 | 5,574,000 |
| 2013/10/24 | 1,365 | 1,372 | 1,333 | 1,365 | 5,069,200 |
| 2013/10/23 | 1,395 | 1,404 | 1,356 | 1,358 | 4,657,200 |
| 2013/10/22 | 1,374 | 1,400 | 1,370 | 1,381 | 3,894,000 |
| 2013/10/21 | 1,358 | 1,371 | 1,352 | 1,360 | 1,908,400 |
| 2013/10/18 | 1,374 | 1,379 | 1,350 | 1,357 | 2,841,800 |
| 2013/10/17 | 1,378 | 1,390 | 1,371 | 1,377 | 3,467,100 |
| 2013/10/16 | 1,343 | 1,362 | 1,339 | 1,349 | 2,616,500 |
| 2013/10/15 | 1,344 | 1,360 | 1,334 | 1,335 | 2,780,800 |
| 2013/10/11 | 1,346 | 1,357 | 1,335 | 1,344 | 3,160,100 |
| 2013/10/10 | 1,335 | 1,337 | 1,311 | 1,329 | 2,609,600 |
| 2013/10/09 | 1,272 | 1,335 | 1,261 | 1,329 | 3,749,500 |
| 2013/10/08 | 1,274 | 1,298 | 1,250 | 1,288 | 5,587,200 |
| 2013/10/07 | 1,328 | 1,331 | 1,277 | 1,292 | 5,418,000 |
| 2013/10/04 | 1,359 | 1,369 | 1,332 | 1,333 | 4,751,200 |
| 2013/10/03 | 1,375 | 1,393 | 1,361 | 1,371 | 3,024,400 |
| 2013/10/02 | 1,404 | 1,424 | 1,371 | 1,377 | 3,787,600 |
| 2013/10/01 | 1,409 | 1,436 | 1,403 | 1,404 | 3,289,300 |
| 2013/09/30 | 1,400 | 1,417 | 1,387 | 1,400 | 2,409,300 |
| 2013/09/27 | 1,475 | 1,483 | 1,416 | 1,428 | 3,029,100 |
| 2013/09/26 | 1,412 | 1,485 | 1,393 | 1,476 | 2,996,500 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 141,500 | 142,500 | 140,400 | 142,000 | 22,386 |
| 2013/09/24 | 143,000 | 144,000 | 141,000 | 142,000 | 40,633 |
| 2013/09/20 | 147,900 | 149,500 | 145,000 | 145,800 | 44,958 |
| 2013/09/19 | 145,100 | 146,500 | 141,900 | 146,500 | 37,986 |
| 2013/09/18 | 145,100 | 145,500 | 142,900 | 144,600 | 34,400 |
| 2013/09/17 | 146,200 | 147,400 | 144,100 | 145,300 | 23,180 |
| 2013/09/13 | 146,600 | 148,000 | 146,300 | 146,900 | 49,496 |
| 2013/09/12 | 144,700 | 147,900 | 143,800 | 147,400 | 30,944 |
| 2013/09/11 | 146,100 | 147,700 | 144,700 | 145,300 | 29,904 |
| 2013/09/10 | 143,800 | 146,400 | 143,500 | 145,300 | 54,273 |
| 2013/09/09 | 144,300 | 144,300 | 139,800 | 141,900 | 32,491 |
| 2013/09/06 | 139,200 | 140,700 | 136,800 | 138,300 | 26,368 |
| 2013/09/05 | 138,200 | 139,500 | 136,600 | 138,500 | 41,110 |
| 2013/09/04 | 136,000 | 137,800 | 135,500 | 136,800 | 27,601 |
| 2013/09/03 | 134,000 | 138,000 | 134,000 | 137,900 | 34,134 |
| 2013/09/02 | 132,200 | 133,700 | 131,600 | 132,500 | 17,506 |
| 2013/08/30 | 133,300 | 133,900 | 130,400 | 131,800 | 37,581 |
| 2013/08/29 | 131,600 | 132,300 | 130,600 | 131,900 | 17,964 |
| 2013/08/28 | 131,000 | 132,600 | 129,700 | 131,500 | 31,947 |
| 2013/08/27 | 135,000 | 135,200 | 133,100 | 133,600 | 31,434 |
| 2013/08/26 | 138,000 | 138,400 | 135,800 | 136,400 | 19,900 |
| 2013/08/23 | 136,900 | 138,400 | 135,800 | 137,300 | 30,248 |
| 2013/08/22 | 131,000 | 134,300 | 130,500 | 133,000 | 31,972 |
| 2013/08/21 | 132,400 | 132,900 | 130,000 | 131,500 | 34,467 |
| 2013/08/20 | 134,100 | 137,800 | 132,900 | 133,000 | 32,005 |
| 2013/08/19 | 132,600 | 135,100 | 132,600 | 135,100 | 23,654 |
| 2013/08/16 | 134,100 | 135,500 | 132,500 | 133,500 | 32,668 |
| 2013/08/15 | 135,400 | 137,600 | 135,000 | 135,900 | 21,361 |
| 2013/08/14 | 137,200 | 138,200 | 135,400 | 137,800 | 24,997 |
| 2013/08/13 | 135,700 | 137,700 | 134,800 | 135,800 | 28,199 |
| 2013/08/12 | 136,300 | 139,500 | 133,700 | 134,300 | 54,051 |
| 2013/08/09 | 136,500 | 137,900 | 135,200 | 135,400 | 24,773 |
| 2013/08/08 | 135,000 | 137,000 | 133,300 | 135,000 | 38,128 |
| 2013/08/07 | 137,800 | 139,000 | 136,100 | 136,500 | 31,470 |
| 2013/08/06 | 139,400 | 141,400 | 138,100 | 141,400 | 31,585 |
| 2013/08/05 | 141,500 | 142,200 | 138,200 | 140,200 | 35,514 |
| 2013/08/02 | 138,800 | 145,000 | 138,700 | 144,900 | 44,315 |
| 2013/08/01 | 132,700 | 138,000 | 132,000 | 138,000 | 35,248 |
| 2013/07/31 | 135,500 | 136,600 | 133,500 | 133,700 | 39,599 |
| 2013/07/30 | 136,100 | 139,200 | 135,200 | 138,200 | 29,963 |
| 2013/07/29 | 138,200 | 140,500 | 135,200 | 135,600 | 47,756 |
| 2013/07/26 | 140,200 | 143,400 | 138,600 | 139,600 | 48,213 |
| 2013/07/25 | 152,100 | 152,900 | 144,200 | 145,000 | 56,682 |
| 2013/07/24 | 152,300 | 153,500 | 151,800 | 153,200 | 27,094 |
| 2013/07/23 | 152,000 | 153,500 | 151,300 | 152,400 | 31,608 |
| 2013/07/22 | 153,500 | 154,800 | 151,200 | 152,500 | 36,221 |
| 2013/07/19 | 153,500 | 153,700 | 149,300 | 152,000 | 44,787 |
| 2013/07/18 | 153,700 | 154,300 | 152,500 | 152,900 | 30,809 |
| 2013/07/17 | 153,100 | 154,800 | 152,700 | 154,000 | 29,353 |
| 2013/07/16 | 154,900 | 155,000 | 153,500 | 154,000 | 23,025 |
| 2013/07/12 | 151,200 | 154,600 | 151,200 | 153,300 | 40,114 |
| 2013/07/11 | 153,100 | 155,900 | 151,200 | 151,600 | 40,711 |
| 2013/07/10 | 154,800 | 157,200 | 154,300 | 155,100 | 33,116 |
| 2013/07/09 | 154,000 | 157,300 | 154,000 | 154,800 | 45,330 |
| 2013/07/08 | 154,800 | 158,000 | 151,700 | 151,700 | 36,877 |
| 2013/07/05 | 154,800 | 155,000 | 153,400 | 154,900 | 34,734 |
| 2013/07/04 | 151,100 | 154,800 | 150,900 | 153,300 | 55,426 |
| 2013/07/03 | 150,400 | 154,600 | 150,300 | 152,000 | 64,220 |
| 2013/07/02 | 148,600 | 149,500 | 146,000 | 149,500 | 45,675 |
| 2013/07/01 | 145,900 | 148,500 | 143,700 | 145,600 | 54,442 |
| 2013/06/28 | 138,000 | 145,900 | 137,700 | 143,200 | 95,472 |
| 2013/06/27 | 135,000 | 136,800 | 134,200 | 135,700 | 40,954 |
| 2013/06/26 | 135,000 | 137,400 | 132,200 | 134,700 | 54,918 |
| 2013/06/25 | 132,900 | 136,100 | 131,000 | 133,600 | 46,161 |
| 2013/06/24 | 134,900 | 136,800 | 132,300 | 132,800 | 38,510 |
| 2013/06/21 | 127,600 | 133,900 | 127,300 | 131,900 | 60,672 |
| 2013/06/20 | 132,000 | 134,100 | 130,500 | 130,600 | 58,357 |
| 2013/06/19 | 132,900 | 135,000 | 132,100 | 134,100 | 38,272 |
| 2013/06/18 | 129,400 | 132,000 | 128,400 | 130,900 | 38,513 |
| 2013/06/17 | 124,000 | 130,300 | 124,000 | 129,600 | 30,877 |
| 2013/06/14 | 130,800 | 131,600 | 125,200 | 125,700 | 73,268 |
| 2013/06/13 | 124,900 | 126,600 | 122,000 | 125,000 | 65,662 |
| 2013/06/12 | 130,000 | 130,800 | 124,900 | 129,000 | 69,820 |
| 2013/06/11 | 131,500 | 135,500 | 130,900 | 132,300 | 61,837 |
| 2013/06/10 | 133,700 | 134,500 | 130,000 | 131,000 | 58,831 |
| 2013/06/07 | 127,100 | 132,500 | 124,600 | 128,600 | 65,529 |
| 2013/06/06 | 130,900 | 133,000 | 128,700 | 129,400 | 93,902 |
| 2013/06/05 | 140,200 | 140,200 | 132,600 | 133,900 | 86,482 |
| 2013/06/04 | 132,000 | 139,900 | 131,400 | 138,800 | 74,644 |
| 2013/06/03 | 139,300 | 141,900 | 134,400 | 134,900 | 85,048 |
| 2013/05/31 | 144,100 | 144,400 | 139,500 | 140,500 | 70,495 |
| 2013/05/30 | 143,300 | 148,600 | 140,200 | 142,100 | 88,393 |
| 2013/05/29 | 148,800 | 151,900 | 145,200 | 145,500 | 69,772 |
| 2013/05/28 | 140,700 | 147,100 | 140,000 | 142,800 | 57,108 |
| 2013/05/27 | 146,600 | 148,300 | 140,300 | 141,200 | 77,019 |
| 2013/05/24 | 154,100 | 159,400 | 145,700 | 150,300 | 127,050 |
| 2013/05/23 | 166,200 | 170,000 | 149,900 | 152,200 | 132,346 |
| 2013/05/22 | 164,900 | 167,100 | 162,500 | 162,900 | 50,273 |
| 2013/05/21 | 168,200 | 168,300 | 163,000 | 163,500 | 70,795 |
| 2013/05/20 | 165,000 | 168,500 | 165,000 | 165,600 | 76,297 |
| 2013/05/17 | 159,500 | 163,900 | 159,100 | 162,800 | 82,767 |
| 2013/05/16 | 163,300 | 171,000 | 159,500 | 161,600 | 216,524 |
| 2013/05/15 | 155,100 | 160,500 | 153,500 | 155,600 | 153,735 |
| 2013/05/14 | 151,800 | 154,400 | 148,700 | 152,100 | 97,049 |
| 2013/05/13 | 143,500 | 151,700 | 143,500 | 150,700 | 156,479 |
| 2013/05/10 | 134,600 | 142,400 | 133,600 | 141,100 | 156,049 |
| 2013/05/09 | 134,000 | 134,600 | 130,800 | 130,900 | 38,106 |
| 2013/05/08 | 132,000 | 135,000 | 131,900 | 133,400 | 65,069 |
| 2013/05/07 | 132,700 | 133,400 | 131,200 | 131,300 | 65,221 |
| 2013/05/02 | 129,600 | 131,100 | 128,200 | 129,200 | 53,308 |
| 2013/05/01 | 134,500 | 134,600 | 130,600 | 130,700 | 50,531 |
| 2013/04/30 | 133,400 | 135,000 | 132,600 | 134,000 | 54,886 |
| 2013/04/26 | 133,500 | 134,200 | 131,000 | 131,400 | 54,996 |
| 2013/04/25 | 134,100 | 135,800 | 132,500 | 133,400 | 65,159 |
| 2013/04/24 | 132,000 | 134,100 | 130,800 | 134,100 | 70,088 |
| 2013/04/23 | 128,900 | 131,100 | 128,100 | 130,800 | 56,308 |
| 2013/04/22 | 131,000 | 132,300 | 128,900 | 129,100 | 53,061 |
| 2013/04/19 | 129,400 | 130,000 | 126,600 | 128,000 | 59,875 |
| 2013/04/18 | 130,600 | 131,600 | 129,400 | 129,500 | 67,388 |
| 2013/04/17 | 131,600 | 133,300 | 130,100 | 132,600 | 58,119 |
| 2013/04/16 | 133,400 | 133,600 | 128,400 | 129,700 | 109,503 |
| 2013/04/15 | 133,000 | 136,700 | 132,600 | 134,600 | 106,226 |
| 2013/04/12 | 129,600 | 135,600 | 128,300 | 135,300 | 190,239 |
| 2013/04/11 | 125,000 | 129,100 | 124,800 | 128,300 | 154,329 |
| 2013/04/10 | 118,100 | 122,200 | 118,000 | 121,700 | 111,026 |
| 2013/04/09 | 118,200 | 118,500 | 115,500 | 117,600 | 99,966 |
| 2013/04/08 | 113,500 | 119,900 | 113,000 | 115,200 | 158,601 |
| 2013/04/05 | 118,600 | 118,900 | 100,400 | 110,500 | 436,257 |
| 2013/04/04 | 117,000 | 120,400 | 115,100 | 118,000 | 133,735 |
| 2013/04/03 | 118,700 | 120,000 | 116,300 | 119,100 | 67,913 |
| 2013/04/02 | 121,000 | 121,100 | 117,000 | 118,600 | 96,777 |
| 2013/04/01 | 125,900 | 126,200 | 122,800 | 123,000 | 36,652 |
| 2013/03/29 | 125,500 | 127,100 | 122,700 | 126,500 | 63,874 |
| 2013/03/28 | 123,400 | 125,400 | 122,800 | 125,400 | 64,651 |
| 2013/03/27 | 124,200 | 124,200 | 122,900 | 123,600 | 47,422 |
| 2013/03/26 | 124,900 | 125,500 | 124,100 | 125,300 | 57,575 |
| 2013/03/25 | 124,900 | 127,400 | 124,600 | 126,200 | 57,720 |
| 2013/03/22 | 124,900 | 126,200 | 124,100 | 124,300 | 47,289 |
| 2013/03/21 | 125,000 | 126,000 | 124,600 | 125,600 | 62,829 |
| 2013/03/19 | 124,700 | 125,800 | 124,200 | 124,500 | 40,519 |
| 2013/03/18 | 125,200 | 125,300 | 123,500 | 123,900 | 78,311 |
| 2013/03/15 | 129,700 | 130,900 | 128,700 | 129,000 | 53,517 |
| 2013/03/14 | 131,300 | 131,400 | 127,400 | 129,800 | 41,896 |
| 2013/03/13 | 130,700 | 131,900 | 129,200 | 130,600 | 42,743 |
| 2013/03/12 | 131,300 | 133,200 | 130,900 | 131,500 | 59,972 |
| 2013/03/11 | 129,500 | 132,500 | 128,600 | 130,600 | 65,081 |
| 2013/03/08 | 126,500 | 128,400 | 125,200 | 127,600 | 82,205 |
| 2013/03/07 | 126,300 | 127,400 | 124,000 | 124,500 | 52,892 |
| 2013/03/06 | 126,200 | 127,400 | 124,700 | 125,400 | 59,415 |
| 2013/03/05 | 130,800 | 131,000 | 123,800 | 124,300 | 114,392 |
| 2013/03/04 | 131,300 | 133,400 | 130,300 | 130,800 | 45,040 |
| 2013/03/01 | 128,700 | 131,900 | 128,500 | 130,300 | 43,010 |
| 2013/02/28 | 130,200 | 131,200 | 129,700 | 130,000 | 62,620 |
| 2013/02/27 | 130,800 | 130,800 | 128,000 | 128,400 | 65,626 |
| 2013/02/26 | 131,900 | 132,700 | 130,000 | 130,400 | 68,703 |
| 2013/02/25 | 135,000 | 135,000 | 132,200 | 133,200 | 44,445 |
| 2013/02/22 | 129,500 | 132,300 | 129,000 | 131,300 | 67,435 |
| 2013/02/21 | 133,200 | 134,800 | 130,400 | 130,500 | 60,269 |
| 2013/02/20 | 134,900 | 135,000 | 133,600 | 134,200 | 37,590 |
| 2013/02/19 | 133,200 | 135,100 | 131,800 | 133,500 | 40,339 |
| 2013/02/18 | 133,200 | 135,200 | 132,500 | 134,900 | 59,936 |
| 2013/02/15 | 133,500 | 133,700 | 127,700 | 130,300 | 68,357 |
| 2013/02/14 | 136,900 | 137,700 | 134,300 | 134,300 | 77,734 |
| 2013/02/13 | 135,000 | 138,300 | 134,200 | 135,300 | 123,888 |
| 2013/02/12 | 132,200 | 134,000 | 130,600 | 130,700 | 44,992 |
| 2013/02/08 | 131,700 | 133,500 | 128,900 | 129,200 | 70,789 |
| 2013/02/07 | 135,000 | 136,200 | 132,900 | 133,400 | 45,604 |
| 2013/02/06 | 136,300 | 137,400 | 135,200 | 135,600 | 71,495 |
| 2013/02/05 | 133,500 | 135,200 | 132,100 | 132,500 | 52,523 |
| 2013/02/04 | 134,300 | 137,200 | 133,700 | 136,600 | 74,870 |
| 2013/02/01 | 131,600 | 134,800 | 130,600 | 133,400 | 84,898 |
| 2013/01/31 | 131,300 | 132,300 | 129,100 | 131,100 | 62,633 |
| 2013/01/30 | 132,000 | 133,500 | 130,600 | 132,900 | 49,098 |
| 2013/01/29 | 128,000 | 132,000 | 127,800 | 131,900 | 61,606 |
| 2013/01/28 | 132,000 | 132,800 | 129,000 | 130,000 | 47,880 |
| 2013/01/25 | 131,200 | 131,400 | 128,000 | 129,400 | 55,277 |
| 2013/01/24 | 122,700 | 127,900 | 121,000 | 127,200 | 63,237 |
| 2013/01/23 | 126,200 | 127,600 | 123,000 | 123,600 | 75,734 |
| 2013/01/22 | 131,100 | 133,700 | 127,700 | 130,000 | 75,980 |
| 2013/01/21 | 134,500 | 134,600 | 131,100 | 131,400 | 44,374 |
| 2013/01/18 | 132,000 | 135,500 | 131,500 | 135,500 | 73,138 |
| 2013/01/17 | 132,400 | 133,900 | 125,000 | 127,500 | 74,976 |
| 2013/01/16 | 131,700 | 132,000 | 128,800 | 130,000 | 63,404 |
| 2013/01/15 | 134,700 | 139,400 | 132,800 | 133,900 | 88,313 |
| 2013/01/11 | 130,000 | 132,400 | 129,900 | 131,700 | 74,156 |
| 2013/01/10 | 124,000 | 129,000 | 124,000 | 128,500 | 79,454 |
| 2013/01/09 | 118,000 | 124,100 | 117,200 | 122,800 | 63,241 |
| 2013/01/08 | 123,000 | 125,400 | 118,900 | 119,800 | 83,830 |
| 2013/01/07 | 129,800 | 129,800 | 124,800 | 125,600 | 56,663 |
| 2013/01/04 | 125,000 | 128,900 | 124,200 | 128,100 | 73,826 |