西日本旅客鉄道(9021)の株価時系列情報
西日本旅客鉄道(9021)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 | 4,545 | 4,560 | 4,535 | 4,560 | 713,000 |
| 2013/12/27 | 4,530 | 4,560 | 4,510 | 4,550 | 1,031,000 |
| 2013/12/26 | 4,555 | 4,555 | 4,515 | 4,540 | 608,500 |
| 2013/12/25 | 4,515 | 4,535 | 4,495 | 4,535 | 931,900 |
| 2013/12/24 | 4,515 | 4,545 | 4,490 | 4,515 | 778,400 |
| 2013/12/20 | 4,495 | 4,515 | 4,465 | 4,510 | 987,500 |
| 2013/12/19 | 4,500 | 4,520 | 4,470 | 4,495 | 983,500 |
| 2013/12/18 | 4,370 | 4,470 | 4,370 | 4,470 | 1,042,100 |
| 2013/12/17 | 4,380 | 4,395 | 4,340 | 4,370 | 617,000 |
| 2013/12/16 | 4,375 | 4,390 | 4,340 | 4,355 | 491,500 |
| 2013/12/13 | 4,430 | 4,445 | 4,370 | 4,370 | 1,205,600 |
| 2013/12/12 | 4,430 | 4,440 | 4,380 | 4,415 | 703,200 |
| 2013/12/11 | 4,410 | 4,440 | 4,400 | 4,430 | 716,300 |
| 2013/12/10 | 4,400 | 4,410 | 4,355 | 4,400 | 568,000 |
| 2013/12/09 | 4,410 | 4,425 | 4,385 | 4,400 | 649,700 |
| 2013/12/06 | 4,360 | 4,370 | 4,320 | 4,355 | 561,000 |
| 2013/12/05 | 4,405 | 4,435 | 4,340 | 4,345 | 973,100 |
| 2013/12/04 | 4,430 | 4,465 | 4,400 | 4,410 | 785,200 |
| 2013/12/03 | 4,460 | 4,475 | 4,440 | 4,450 | 606,100 |
| 2013/12/02 | 4,485 | 4,495 | 4,435 | 4,450 | 481,400 |
| 2013/11/29 | 4,450 | 4,480 | 4,440 | 4,480 | 525,300 |
| 2013/11/28 | 4,480 | 4,485 | 4,435 | 4,460 | 427,100 |
| 2013/11/27 | 4,460 | 4,485 | 4,430 | 4,465 | 725,000 |
| 2013/11/26 | 4,505 | 4,525 | 4,455 | 4,465 | 622,300 |
| 2013/11/25 | 4,500 | 4,525 | 4,470 | 4,505 | 515,200 |
| 2013/11/22 | 4,520 | 4,525 | 4,455 | 4,490 | 725,500 |
| 2013/11/21 | 4,495 | 4,560 | 4,470 | 4,480 | 862,800 |
| 2013/11/20 | 4,495 | 4,500 | 4,455 | 4,470 | 658,000 |
| 2013/11/19 | 4,480 | 4,490 | 4,445 | 4,485 | 886,500 |
| 2013/11/18 | 4,485 | 4,485 | 4,440 | 4,450 | 552,800 |
| 2013/11/15 | 4,480 | 4,500 | 4,450 | 4,485 | 775,200 |
| 2013/11/14 | 4,405 | 4,470 | 4,400 | 4,445 | 608,300 |
| 2013/11/13 | 4,410 | 4,420 | 4,360 | 4,370 | 782,700 |
| 2013/11/12 | 4,420 | 4,450 | 4,390 | 4,440 | 656,900 |
| 2013/11/11 | 4,415 | 4,425 | 4,375 | 4,420 | 522,100 |
| 2013/11/08 | 4,350 | 4,375 | 4,330 | 4,350 | 601,800 |
| 2013/11/07 | 4,435 | 4,435 | 4,375 | 4,395 | 445,700 |
| 2013/11/06 | 4,350 | 4,465 | 4,340 | 4,420 | 752,400 |
| 2013/11/05 | 4,395 | 4,400 | 4,305 | 4,355 | 673,400 |
| 2013/11/01 | 4,385 | 4,385 | 4,325 | 4,360 | 498,100 |
| 2013/10/31 | 4,395 | 4,415 | 4,375 | 4,395 | 886,400 |
| 2013/10/30 | 4,330 | 4,435 | 4,325 | 4,365 | 1,585,200 |
| 2013/10/29 | 4,355 | 4,370 | 4,305 | 4,325 | 625,600 |
| 2013/10/28 | 4,380 | 4,380 | 4,290 | 4,305 | 780,500 |
| 2013/10/25 | 4,350 | 4,355 | 4,270 | 4,275 | 589,700 |
| 2013/10/24 | 4,320 | 4,355 | 4,305 | 4,350 | 357,000 |
| 2013/10/23 | 4,410 | 4,425 | 4,325 | 4,330 | 422,500 |
| 2013/10/22 | 4,395 | 4,405 | 4,375 | 4,385 | 305,400 |
| 2013/10/21 | 4,370 | 4,450 | 4,365 | 4,410 | 691,900 |
| 2013/10/18 | 4,300 | 4,375 | 4,290 | 4,345 | 981,800 |
| 2013/10/17 | 4,260 | 4,300 | 4,255 | 4,295 | 357,100 |
| 2013/10/16 | 4,240 | 4,255 | 4,225 | 4,245 | 299,800 |
| 2013/10/15 | 4,255 | 4,275 | 4,230 | 4,250 | 297,800 |
| 2013/10/11 | 4,225 | 4,290 | 4,220 | 4,255 | 571,800 |
| 2013/10/10 | 4,125 | 4,185 | 4,110 | 4,185 | 630,100 |
| 2013/10/09 | 4,070 | 4,110 | 4,055 | 4,100 | 499,600 |
| 2013/10/08 | 4,115 | 4,120 | 4,070 | 4,075 | 656,600 |
| 2013/10/07 | 4,170 | 4,180 | 4,110 | 4,115 | 461,900 |
| 2013/10/04 | 4,170 | 4,205 | 4,155 | 4,165 | 354,200 |
| 2013/10/03 | 4,195 | 4,230 | 4,180 | 4,210 | 455,700 |
| 2013/10/02 | 4,240 | 4,260 | 4,150 | 4,180 | 544,500 |
| 2013/10/01 | 4,225 | 4,250 | 4,200 | 4,230 | 490,000 |
| 2013/09/30 | 4,225 | 4,240 | 4,170 | 4,205 | 540,300 |
| 2013/09/27 | 4,295 | 4,310 | 4,255 | 4,280 | 591,000 |
| 2013/09/26 | 4,280 | 4,290 | 4,205 | 4,290 | 555,300 |
| 2013/09/25 | 4,345 | 4,345 | 4,300 | 4,315 | 580,500 |
| 2013/09/24 | 4,285 | 4,345 | 4,280 | 4,335 | 422,000 |
| 2013/09/20 | 4,300 | 4,330 | 4,290 | 4,330 | 616,200 |
| 2013/09/19 | 4,290 | 4,295 | 4,230 | 4,295 | 693,300 |
| 2013/09/18 | 4,270 | 4,295 | 4,240 | 4,260 | 436,800 |
| 2013/09/17 | 4,260 | 4,290 | 4,245 | 4,260 | 363,600 |
| 2013/09/13 | 4,195 | 4,265 | 4,190 | 4,220 | 824,300 |
| 2013/09/12 | 4,260 | 4,280 | 4,220 | 4,235 | 421,800 |
| 2013/09/11 | 4,310 | 4,310 | 4,240 | 4,250 | 528,600 |
| 2013/09/10 | 4,290 | 4,320 | 4,270 | 4,285 | 794,600 |
| 2013/09/09 | 4,235 | 4,275 | 4,210 | 4,245 | 636,500 |
| 2013/09/06 | 4,190 | 4,190 | 4,100 | 4,115 | 701,000 |
| 2013/09/05 | 4,230 | 4,230 | 4,170 | 4,200 | 346,100 |
| 2013/09/04 | 4,185 | 4,225 | 4,175 | 4,215 | 348,800 |
| 2013/09/03 | 4,130 | 4,210 | 4,125 | 4,205 | 436,300 |
| 2013/09/02 | 4,090 | 4,115 | 4,060 | 4,095 | 242,000 |
| 2013/08/30 | 4,120 | 4,125 | 4,040 | 4,060 | 683,200 |
| 2013/08/29 | 4,100 | 4,110 | 4,070 | 4,105 | 398,700 |
| 2013/08/28 | 4,095 | 4,120 | 4,050 | 4,090 | 504,500 |
| 2013/08/27 | 4,110 | 4,165 | 4,110 | 4,120 | 358,900 |
| 2013/08/26 | 4,165 | 4,185 | 4,130 | 4,140 | 313,000 |
| 2013/08/23 | 4,165 | 4,190 | 4,140 | 4,145 | 685,700 |
| 2013/08/22 | 4,125 | 4,180 | 4,105 | 4,120 | 491,300 |
| 2013/08/21 | 4,140 | 4,160 | 4,090 | 4,135 | 657,300 |
| 2013/08/20 | 4,220 | 4,235 | 4,140 | 4,145 | 827,000 |
| 2013/08/19 | 4,195 | 4,250 | 4,175 | 4,250 | 468,100 |
| 2013/08/16 | 4,205 | 4,225 | 4,180 | 4,220 | 465,900 |
| 2013/08/15 | 4,260 | 4,310 | 4,245 | 4,260 | 443,100 |
| 2013/08/14 | 4,280 | 4,320 | 4,250 | 4,310 | 598,300 |
| 2013/08/13 | 4,245 | 4,280 | 4,220 | 4,275 | 417,500 |
| 2013/08/12 | 4,145 | 4,220 | 4,125 | 4,210 | 511,700 |
| 2013/08/09 | 4,125 | 4,180 | 4,120 | 4,150 | 564,900 |
| 2013/08/08 | 4,140 | 4,190 | 4,105 | 4,115 | 523,300 |
| 2013/08/07 | 4,240 | 4,245 | 4,150 | 4,150 | 842,300 |
| 2013/08/06 | 4,225 | 4,310 | 4,170 | 4,310 | 664,300 |
| 2013/08/05 | 4,280 | 4,285 | 4,245 | 4,260 | 449,700 |
| 2013/08/02 | 4,280 | 4,335 | 4,265 | 4,335 | 727,600 |
| 2013/08/01 | 4,145 | 4,260 | 4,145 | 4,260 | 684,000 |
| 2013/07/31 | 4,200 | 4,210 | 4,130 | 4,140 | 1,130,500 |
| 2013/07/30 | 4,225 | 4,290 | 4,185 | 4,270 | 761,000 |
| 2013/07/29 | 4,205 | 4,225 | 4,150 | 4,210 | 870,800 |
| 2013/07/26 | 4,300 | 4,320 | 4,235 | 4,255 | 636,600 |
| 2013/07/25 | 4,365 | 4,390 | 4,305 | 4,325 | 695,900 |
| 2013/07/24 | 4,385 | 4,390 | 4,350 | 4,375 | 341,200 |
| 2013/07/23 | 4,330 | 4,400 | 4,325 | 4,375 | 637,300 |
| 2013/07/22 | 4,390 | 4,410 | 4,335 | 4,345 | 705,600 |
| 2013/07/19 | 4,470 | 4,470 | 4,350 | 4,375 | 895,600 |
| 2013/07/18 | 4,400 | 4,465 | 4,400 | 4,445 | 421,500 |
| 2013/07/17 | 4,385 | 4,400 | 4,365 | 4,395 | 444,900 |
| 2013/07/16 | 4,385 | 4,410 | 4,360 | 4,390 | 428,800 |
| 2013/07/12 | 4,370 | 4,410 | 4,355 | 4,385 | 589,500 |
| 2013/07/11 | 4,400 | 4,425 | 4,330 | 4,385 | 940,800 |
| 2013/07/10 | 4,420 | 4,490 | 4,395 | 4,420 | 1,352,000 |
| 2013/07/09 | 4,385 | 4,420 | 4,345 | 4,390 | 776,500 |
| 2013/07/08 | 4,365 | 4,375 | 4,330 | 4,330 | 396,800 |
| 2013/07/05 | 4,360 | 4,380 | 4,330 | 4,365 | 292,000 |
| 2013/07/04 | 4,305 | 4,355 | 4,305 | 4,340 | 312,700 |
| 2013/07/03 | 4,290 | 4,325 | 4,250 | 4,325 | 494,900 |
| 2013/07/02 | 4,310 | 4,320 | 4,265 | 4,315 | 467,000 |
| 2013/07/01 | 4,240 | 4,295 | 4,210 | 4,290 | 633,800 |
| 2013/06/28 | 4,130 | 4,240 | 4,110 | 4,210 | 1,070,400 |
| 2013/06/27 | 4,065 | 4,100 | 3,995 | 4,095 | 819,100 |
| 2013/06/26 | 4,090 | 4,145 | 4,040 | 4,065 | 596,800 |
| 2013/06/25 | 4,080 | 4,085 | 3,965 | 4,025 | 1,059,400 |
| 2013/06/24 | 4,120 | 4,165 | 4,095 | 4,095 | 585,200 |
| 2013/06/21 | 3,950 | 4,090 | 3,935 | 4,070 | 829,100 |
| 2013/06/20 | 3,995 | 4,100 | 3,955 | 4,045 | 1,045,700 |
| 2013/06/19 | 4,040 | 4,040 | 3,970 | 4,025 | 536,900 |
| 2013/06/18 | 4,035 | 4,040 | 3,935 | 3,980 | 1,250,600 |
| 2013/06/17 | 3,930 | 4,040 | 3,910 | 4,025 | 776,600 |
| 2013/06/14 | 3,890 | 3,945 | 3,860 | 3,880 | 1,282,300 |
| 2013/06/13 | 3,970 | 3,970 | 3,840 | 3,845 | 1,112,300 |
| 2013/06/12 | 4,000 | 4,015 | 3,900 | 4,005 | 1,067,800 |
| 2013/06/11 | 4,140 | 4,170 | 4,055 | 4,065 | 738,700 |
| 2013/06/10 | 4,100 | 4,140 | 4,035 | 4,140 | 943,200 |
| 2013/06/07 | 4,000 | 4,070 | 3,915 | 4,000 | 1,084,400 |
| 2013/06/06 | 4,050 | 4,140 | 4,030 | 4,090 | 1,566,200 |
| 2013/06/05 | 4,130 | 4,245 | 4,060 | 4,060 | 1,066,600 |
| 2013/06/04 | 4,050 | 4,180 | 4,030 | 4,165 | 1,166,600 |
| 2013/06/03 | 4,165 | 4,205 | 4,100 | 4,105 | 858,900 |
| 2013/05/31 | 4,250 | 4,285 | 4,175 | 4,225 | 1,207,100 |
| 2013/05/30 | 4,320 | 4,335 | 4,200 | 4,210 | 996,800 |
| 2013/05/29 | 4,370 | 4,455 | 4,335 | 4,400 | 1,106,100 |
| 2013/05/28 | 4,415 | 4,415 | 4,320 | 4,325 | 1,201,100 |
| 2013/05/27 | 4,540 | 4,555 | 4,415 | 4,455 | 1,306,200 |
| 2013/05/24 | 4,580 | 4,640 | 4,470 | 4,600 | 2,096,100 |
| 2013/05/23 | 4,785 | 4,835 | 4,545 | 4,545 | 2,030,800 |
| 2013/05/22 | 4,660 | 4,810 | 4,650 | 4,780 | 1,297,800 |
| 2013/05/21 | 4,690 | 4,710 | 4,650 | 4,660 | 834,000 |
| 2013/05/20 | 4,710 | 4,720 | 4,685 | 4,685 | 675,200 |
| 2013/05/17 | 4,585 | 4,705 | 4,565 | 4,695 | 1,263,500 |
| 2013/05/16 | 4,655 | 4,655 | 4,560 | 4,600 | 1,265,600 |
| 2013/05/15 | 4,630 | 4,645 | 4,605 | 4,630 | 1,001,900 |
| 2013/05/14 | 4,670 | 4,680 | 4,600 | 4,615 | 949,900 |
| 2013/05/13 | 4,680 | 4,690 | 4,640 | 4,655 | 790,200 |
| 2013/05/10 | 4,715 | 4,715 | 4,665 | 4,680 | 890,400 |
| 2013/05/09 | 4,680 | 4,680 | 4,645 | 4,650 | 558,900 |
| 2013/05/08 | 4,665 | 4,680 | 4,650 | 4,650 | 803,200 |
| 2013/05/07 | 4,695 | 4,715 | 4,630 | 4,660 | 1,049,100 |
| 2013/05/02 | 4,615 | 4,650 | 4,600 | 4,625 | 777,600 |
| 2013/05/01 | 4,640 | 4,640 | 4,535 | 4,630 | 1,197,300 |
| 2013/04/30 | 4,685 | 4,720 | 4,650 | 4,710 | 1,057,300 |
| 2013/04/26 | 4,690 | 4,715 | 4,630 | 4,630 | 897,200 |
| 2013/04/25 | 4,690 | 4,700 | 4,640 | 4,690 | 1,161,700 |
| 2013/04/24 | 4,715 | 4,740 | 4,640 | 4,690 | 818,000 |
| 2013/04/23 | 4,685 | 4,720 | 4,665 | 4,700 | 1,031,100 |
| 2013/04/22 | 4,700 | 4,720 | 4,640 | 4,655 | 976,700 |
| 2013/04/19 | 4,665 | 4,710 | 4,600 | 4,630 | 883,200 |
| 2013/04/18 | 4,615 | 4,765 | 4,600 | 4,705 | 1,421,000 |
| 2013/04/17 | 4,630 | 4,660 | 4,580 | 4,620 | 1,024,800 |
| 2013/04/16 | 4,595 | 4,655 | 4,530 | 4,635 | 1,493,300 |
| 2013/04/15 | 4,680 | 4,710 | 4,640 | 4,665 | 1,130,400 |
| 2013/04/12 | 4,700 | 4,710 | 4,640 | 4,690 | 1,588,000 |
| 2013/04/11 | 4,735 | 4,775 | 4,665 | 4,725 | 2,154,300 |
| 2013/04/10 | 4,645 | 4,740 | 4,635 | 4,730 | 1,114,300 |
| 2013/04/09 | 4,660 | 4,705 | 4,600 | 4,705 | 1,355,500 |
| 2013/04/08 | 4,650 | 4,745 | 4,605 | 4,730 | 1,046,800 |
| 2013/04/05 | 4,510 | 4,760 | 4,470 | 4,605 | 2,796,800 |
| 2013/04/04 | 4,305 | 4,440 | 4,200 | 4,440 | 1,488,200 |
| 2013/04/03 | 4,160 | 4,355 | 4,150 | 4,350 | 1,381,100 |
| 2013/04/02 | 4,195 | 4,300 | 4,055 | 4,205 | 1,399,900 |
| 2013/04/01 | 4,410 | 4,420 | 4,180 | 4,190 | 2,082,600 |
| 2013/03/29 | 4,525 | 4,525 | 4,435 | 4,515 | 680,600 |
| 2013/03/28 | 4,470 | 4,525 | 4,445 | 4,520 | 930,200 |
| 2013/03/27 | 4,545 | 4,545 | 4,480 | 4,525 | 1,608,700 |
| 2013/03/26 | 4,580 | 4,605 | 4,535 | 4,605 | 2,707,500 |
| 2013/03/25 | 4,570 | 4,590 | 4,510 | 4,510 | 1,370,500 |
| 2013/03/22 | 4,495 | 4,550 | 4,465 | 4,475 | 1,069,400 |
| 2013/03/21 | 4,655 | 4,660 | 4,510 | 4,530 | 1,798,600 |
| 2013/03/19 | 4,465 | 4,610 | 4,465 | 4,610 | 1,350,600 |
| 2013/03/18 | 4,415 | 4,435 | 4,350 | 4,350 | 1,202,800 |
| 2013/03/15 | 4,305 | 4,500 | 4,300 | 4,500 | 1,617,700 |
| 2013/03/14 | 4,390 | 4,435 | 4,330 | 4,375 | 1,545,200 |
| 2013/03/13 | 4,485 | 4,520 | 4,430 | 4,455 | 837,600 |
| 2013/03/12 | 4,575 | 4,580 | 4,515 | 4,555 | 852,400 |
| 2013/03/11 | 4,395 | 4,520 | 4,385 | 4,515 | 896,600 |
| 2013/03/08 | 4,365 | 4,395 | 4,350 | 4,390 | 1,247,400 |
| 2013/03/07 | 4,330 | 4,375 | 4,310 | 4,360 | 901,400 |
| 2013/03/06 | 4,295 | 4,335 | 4,260 | 4,325 | 870,800 |
| 2013/03/05 | 4,340 | 4,380 | 4,275 | 4,305 | 887,900 |
| 2013/03/04 | 4,185 | 4,320 | 4,180 | 4,315 | 995,100 |
| 2013/03/01 | 4,105 | 4,170 | 4,080 | 4,170 | 763,200 |
| 2013/02/28 | 4,020 | 4,095 | 4,020 | 4,095 | 841,000 |
| 2013/02/27 | 4,045 | 4,060 | 4,005 | 4,020 | 655,300 |
| 2013/02/26 | 4,080 | 4,090 | 4,045 | 4,060 | 733,500 |
| 2013/02/25 | 4,100 | 4,140 | 4,050 | 4,075 | 758,600 |
| 2013/02/22 | 4,005 | 4,090 | 4,000 | 4,050 | 968,800 |
| 2013/02/21 | 4,060 | 4,065 | 3,965 | 4,000 | 971,900 |
| 2013/02/20 | 3,945 | 4,055 | 3,945 | 4,050 | 1,314,700 |
| 2013/02/19 | 3,845 | 3,905 | 3,845 | 3,895 | 717,800 |
| 2013/02/18 | 3,800 | 3,855 | 3,790 | 3,845 | 550,600 |
| 2013/02/15 | 3,780 | 3,805 | 3,740 | 3,775 | 590,600 |
| 2013/02/14 | 3,825 | 3,825 | 3,770 | 3,785 | 599,000 |
| 2013/02/13 | 3,790 | 3,850 | 3,775 | 3,805 | 612,300 |
| 2013/02/12 | 3,785 | 3,845 | 3,755 | 3,815 | 1,106,900 |
| 2013/02/08 | 3,750 | 3,785 | 3,715 | 3,720 | 894,700 |
| 2013/02/07 | 3,670 | 3,780 | 3,665 | 3,750 | 1,085,400 |
| 2013/02/06 | 3,640 | 3,665 | 3,625 | 3,650 | 613,800 |
| 2013/02/05 | 3,690 | 3,695 | 3,615 | 3,625 | 766,000 |
| 2013/02/04 | 3,670 | 3,685 | 3,660 | 3,680 | 425,600 |
| 2013/02/01 | 3,620 | 3,715 | 3,615 | 3,645 | 922,500 |
| 2013/01/31 | 3,610 | 3,610 | 3,565 | 3,610 | 889,700 |
| 2013/01/30 | 3,560 | 3,600 | 3,550 | 3,600 | 866,900 |
| 2013/01/29 | 3,565 | 3,570 | 3,525 | 3,550 | 934,300 |
| 2013/01/28 | 3,600 | 3,605 | 3,565 | 3,575 | 567,500 |
| 2013/01/25 | 3,530 | 3,580 | 3,520 | 3,580 | 762,400 |
| 2013/01/24 | 3,470 | 3,510 | 3,470 | 3,500 | 717,500 |
| 2013/01/23 | 3,525 | 3,525 | 3,455 | 3,480 | 1,129,200 |
| 2013/01/22 | 3,505 | 3,540 | 3,490 | 3,530 | 1,079,700 |
| 2013/01/21 | 3,520 | 3,530 | 3,495 | 3,510 | 570,500 |
| 2013/01/18 | 3,535 | 3,535 | 3,500 | 3,510 | 615,900 |
| 2013/01/17 | 3,535 | 3,540 | 3,470 | 3,515 | 916,200 |
| 2013/01/16 | 3,515 | 3,580 | 3,515 | 3,535 | 1,171,800 |
| 2013/01/15 | 3,495 | 3,510 | 3,475 | 3,495 | 631,300 |
| 2013/01/11 | 3,495 | 3,515 | 3,450 | 3,460 | 932,700 |
| 2013/01/10 | 3,460 | 3,480 | 3,450 | 3,475 | 544,500 |
| 2013/01/09 | 3,470 | 3,480 | 3,430 | 3,455 | 655,100 |
| 2013/01/08 | 3,445 | 3,475 | 3,435 | 3,470 | 711,900 |
| 2013/01/07 | 3,455 | 3,470 | 3,425 | 3,440 | 437,900 |
| 2013/01/04 | 3,470 | 3,480 | 3,415 | 3,435 | 468,500 |