ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 | 268,800 | 272,000 | 267,800 | 268,700 | 7,167 |
| 2012/12/27 | 267,800 | 268,300 | 264,600 | 267,800 | 6,916 |
| 2012/12/26 | 261,900 | 266,000 | 259,300 | 266,000 | 6,925 |
| 2012/12/25 | 259,600 | 261,100 | 257,000 | 259,500 | 6,195 |
| 2012/12/21 | 260,900 | 261,700 | 254,500 | 255,000 | 9,354 |
| 2012/12/20 | 259,400 | 260,800 | 257,100 | 257,700 | 9,264 |
| 2012/12/19 | 257,600 | 260,400 | 255,600 | 260,200 | 8,416 |
| 2012/12/18 | 252,100 | 255,200 | 252,000 | 254,200 | 5,920 |
| 2012/12/17 | 255,400 | 255,800 | 251,700 | 252,000 | 7,597 |
| 2012/12/14 | 249,100 | 251,200 | 246,500 | 249,400 | 29,841 |
| 2012/12/13 | 246,700 | 248,100 | 244,100 | 248,100 | 7,565 |
| 2012/12/12 | 246,800 | 247,000 | 242,900 | 243,300 | 6,425 |
| 2012/12/11 | 240,800 | 243,300 | 240,800 | 242,800 | 5,105 |
| 2012/12/10 | 242,800 | 243,400 | 240,700 | 241,800 | 6,313 |
| 2012/12/07 | 244,800 | 245,900 | 242,800 | 243,500 | 4,346 |
| 2012/12/06 | 242,000 | 246,400 | 241,900 | 245,200 | 9,628 |
| 2012/12/05 | 238,000 | 242,900 | 238,000 | 241,300 | 5,090 |
| 2012/12/04 | 238,600 | 239,700 | 237,600 | 238,600 | 4,809 |
| 2012/12/03 | 239,200 | 241,600 | 238,800 | 239,800 | 3,667 |
| 2012/11/30 | 239,800 | 241,700 | 238,600 | 238,800 | 6,986 |
| 2012/11/29 | 239,500 | 239,600 | 237,800 | 239,300 | 9,287 |
| 2012/11/28 | 241,000 | 243,600 | 239,800 | 239,800 | 3,937 |
| 2012/11/27 | 236,200 | 242,300 | 236,200 | 241,100 | 9,260 |
| 2012/11/26 | 243,500 | 243,900 | 239,800 | 239,800 | 6,293 |
| 2012/11/22 | 245,300 | 246,000 | 238,500 | 240,600 | 6,741 |
| 2012/11/21 | 239,800 | 241,300 | 238,300 | 240,400 | 7,486 |
| 2012/11/20 | 236,600 | 239,400 | 235,000 | 237,000 | 6,746 |
| 2012/11/19 | 239,600 | 241,400 | 236,300 | 237,100 | 6,110 |
| 2012/11/16 | 233,900 | 239,000 | 233,900 | 238,500 | 9,965 |
| 2012/11/15 | 232,000 | 233,500 | 230,500 | 233,500 | 6,072 |
| 2012/11/14 | 228,600 | 232,300 | 228,600 | 231,800 | 5,242 |
| 2012/11/13 | 232,500 | 232,700 | 228,100 | 229,400 | 4,085 |
| 2012/11/12 | 229,200 | 231,400 | 229,200 | 229,800 | 4,304 |
| 2012/11/09 | 230,200 | 232,100 | 229,000 | 230,600 | 11,247 |
| 2012/11/08 | 236,600 | 236,600 | 232,500 | 233,500 | 6,595 |
| 2012/11/07 | 239,100 | 240,200 | 235,700 | 236,800 | 7,384 |
| 2012/11/06 | 240,500 | 242,200 | 235,700 | 237,900 | 9,143 |
| 2012/11/05 | 239,600 | 241,500 | 238,400 | 239,400 | 5,784 |
| 2012/11/02 | 244,000 | 244,000 | 238,900 | 240,900 | 12,519 |
| 2012/11/01 | 250,100 | 254,600 | 236,600 | 240,400 | 21,939 |
| 2012/10/31 | 262,700 | 264,100 | 259,100 | 259,900 | 7,282 |
| 2012/10/30 | 267,800 | 269,900 | 262,100 | 262,600 | 8,208 |
| 2012/10/29 | 265,800 | 268,000 | 263,800 | 264,800 | 6,626 |
| 2012/10/26 | 265,200 | 266,800 | 261,500 | 262,600 | 4,815 |
| 2012/10/25 | 259,700 | 264,600 | 259,100 | 264,300 | 5,290 |
| 2012/10/24 | 259,000 | 264,000 | 258,400 | 259,600 | 6,694 |
| 2012/10/23 | 265,500 | 266,800 | 262,100 | 262,800 | 6,517 |
| 2012/10/22 | 258,900 | 263,800 | 258,200 | 263,400 | 7,957 |
| 2012/10/19 | 259,300 | 259,600 | 255,800 | 258,800 | 5,328 |
| 2012/10/18 | 253,800 | 258,700 | 252,700 | 258,200 | 7,725 |
| 2012/10/17 | 250,200 | 253,600 | 249,800 | 251,400 | 9,259 |
| 2012/10/16 | 250,000 | 251,400 | 247,300 | 248,800 | 7,025 |
| 2012/10/15 | 245,800 | 248,800 | 244,100 | 248,800 | 8,357 |
| 2012/10/12 | 248,500 | 250,000 | 246,900 | 248,000 | 14,598 |
| 2012/10/11 | 245,100 | 247,500 | 245,000 | 246,200 | 5,558 |
| 2012/10/10 | 247,600 | 249,200 | 245,900 | 247,200 | 7,482 |
| 2012/10/09 | 252,200 | 254,300 | 250,700 | 251,100 | 6,536 |
| 2012/10/05 | 253,100 | 254,000 | 252,200 | 253,900 | 6,313 |
| 2012/10/04 | 251,400 | 254,000 | 250,100 | 251,700 | 7,431 |
| 2012/10/03 | 249,200 | 250,800 | 247,700 | 248,700 | 7,990 |
| 2012/10/02 | 244,600 | 249,000 | 244,200 | 248,600 | 9,817 |
| 2012/10/01 | 242,700 | 247,300 | 242,500 | 244,600 | 4,706 |
| 2012/09/28 | 246,900 | 247,800 | 242,600 | 244,900 | 6,842 |
| 2012/09/27 | 244,900 | 247,400 | 244,400 | 246,800 | 5,004 |
| 2012/09/26 | 246,000 | 247,900 | 244,600 | 244,800 | 4,460 |
| 2012/09/25 | 245,400 | 248,000 | 245,400 | 247,700 | 6,282 |
| 2012/09/24 | 247,200 | 248,200 | 245,000 | 246,500 | 9,563 |
| 2012/09/21 | 246,500 | 249,400 | 245,600 | 247,100 | 9,750 |
| 2012/09/20 | 245,600 | 246,000 | 242,700 | 243,800 | 10,555 |
| 2012/09/19 | 243,800 | 247,200 | 242,400 | 245,500 | 7,166 |
| 2012/09/18 | 243,500 | 244,500 | 241,600 | 242,300 | 7,398 |
| 2012/09/14 | 241,300 | 245,300 | 240,000 | 242,100 | 21,090 |
| 2012/09/13 | 238,700 | 240,500 | 236,200 | 239,400 | 4,604 |
| 2012/09/12 | 233,700 | 238,800 | 233,100 | 238,600 | 7,470 |
| 2012/09/11 | 232,800 | 233,500 | 231,500 | 232,300 | 4,752 |
| 2012/09/10 | 233,000 | 234,100 | 232,200 | 233,100 | 5,108 |
| 2012/09/07 | 236,300 | 236,400 | 232,700 | 233,200 | 7,915 |
| 2012/09/06 | 232,800 | 233,500 | 230,600 | 231,500 | 5,660 |
| 2012/09/05 | 233,300 | 235,000 | 231,400 | 231,500 | 9,109 |
| 2012/09/04 | 230,000 | 231,000 | 228,700 | 230,500 | 5,184 |
| 2012/09/03 | 232,000 | 234,300 | 230,900 | 231,300 | 5,834 |
| 2012/08/31 | 235,900 | 237,600 | 232,700 | 233,400 | 7,588 |
| 2012/08/30 | 238,800 | 239,500 | 237,600 | 238,000 | 4,816 |
| 2012/08/29 | 238,800 | 239,900 | 237,600 | 238,800 | 5,002 |
| 2012/08/28 | 238,400 | 239,400 | 235,800 | 236,800 | 7,812 |
| 2012/08/27 | 239,700 | 239,700 | 237,200 | 237,500 | 4,879 |
| 2012/08/24 | 236,500 | 238,000 | 235,600 | 237,500 | 4,811 |
| 2012/08/23 | 238,600 | 240,200 | 236,500 | 239,500 | 8,844 |
| 2012/08/22 | 241,100 | 242,100 | 237,000 | 239,300 | 9,041 |
| 2012/08/21 | 243,000 | 245,300 | 241,700 | 243,800 | 6,199 |
| 2012/08/20 | 244,200 | 244,900 | 240,900 | 242,100 | 7,469 |
| 2012/08/17 | 239,100 | 243,700 | 238,400 | 242,000 | 5,536 |
| 2012/08/16 | 238,300 | 241,200 | 237,900 | 239,500 | 6,684 |
| 2012/08/15 | 238,100 | 238,600 | 234,500 | 237,500 | 9,811 |
| 2012/08/14 | 241,100 | 242,100 | 236,500 | 237,900 | 12,535 |
| 2012/08/13 | 241,800 | 242,800 | 240,600 | 241,000 | 2,131 |
| 2012/08/10 | 244,100 | 245,900 | 242,100 | 242,700 | 5,340 |
| 2012/08/09 | 245,300 | 247,700 | 243,100 | 244,900 | 8,178 |
| 2012/08/08 | 244,500 | 249,900 | 243,600 | 245,000 | 10,823 |
| 2012/08/07 | 240,600 | 241,800 | 239,400 | 241,600 | 3,804 |
| 2012/08/06 | 239,400 | 241,800 | 238,000 | 240,500 | 5,146 |
| 2012/08/03 | 235,300 | 237,300 | 234,700 | 236,500 | 5,602 |
| 2012/08/02 | 240,800 | 242,600 | 238,200 | 238,400 | 7,538 |
| 2012/08/01 | 237,900 | 245,800 | 237,300 | 241,400 | 10,741 |
| 2012/07/31 | 238,900 | 240,800 | 235,600 | 238,000 | 13,820 |
| 2012/07/30 | 245,500 | 247,200 | 236,600 | 243,300 | 9,922 |
| 2012/07/27 | 241,900 | 248,000 | 241,900 | 245,400 | 9,336 |
| 2012/07/26 | 239,700 | 241,000 | 237,100 | 239,400 | 6,754 |
| 2012/07/25 | 238,500 | 240,200 | 237,100 | 238,100 | 6,491 |
| 2012/07/24 | 240,800 | 242,200 | 238,300 | 240,400 | 7,274 |
| 2012/07/23 | 239,000 | 240,700 | 237,400 | 239,100 | 6,493 |
| 2012/07/20 | 245,000 | 247,100 | 241,700 | 242,600 | 5,128 |
| 2012/07/19 | 244,300 | 247,700 | 243,400 | 244,200 | 6,798 |
| 2012/07/18 | 243,000 | 244,300 | 242,000 | 242,100 | 5,567 |
| 2012/07/17 | 241,600 | 244,300 | 239,000 | 241,800 | 6,726 |
| 2012/07/13 | 238,500 | 241,500 | 238,500 | 240,000 | 8,184 |
| 2012/07/12 | 242,900 | 245,200 | 238,500 | 239,000 | 5,908 |
| 2012/07/11 | 238,900 | 243,300 | 238,400 | 242,500 | 5,618 |
| 2012/07/10 | 238,800 | 243,000 | 238,400 | 240,500 | 6,968 |
| 2012/07/09 | 237,200 | 239,700 | 236,700 | 237,700 | 3,226 |
| 2012/07/06 | 241,800 | 242,400 | 238,100 | 239,300 | 4,619 |
| 2012/07/05 | 243,000 | 245,500 | 242,700 | 243,500 | 3,279 |
| 2012/07/04 | 243,800 | 245,000 | 243,000 | 243,200 | 4,242 |
| 2012/07/03 | 242,400 | 244,000 | 242,000 | 243,700 | 2,873 |
| 2012/07/02 | 244,800 | 245,000 | 240,500 | 241,500 | 3,283 |
| 2012/06/29 | 238,700 | 244,500 | 237,200 | 243,300 | 8,871 |
| 2012/06/28 | 233,800 | 241,400 | 233,400 | 240,900 | 12,995 |
| 2012/06/27 | 228,800 | 230,500 | 227,700 | 230,200 | 7,971 |
| 2012/06/26 | 226,500 | 227,700 | 223,700 | 224,400 | 8,130 |
| 2012/06/25 | 230,500 | 233,400 | 228,900 | 229,200 | 5,194 |
| 2012/06/22 | 228,700 | 230,000 | 226,700 | 229,000 | 5,100 |
| 2012/06/21 | 229,800 | 232,100 | 227,900 | 229,300 | 6,689 |
| 2012/06/20 | 226,700 | 230,700 | 226,700 | 229,900 | 5,993 |
| 2012/06/19 | 227,400 | 228,900 | 225,400 | 226,100 | 4,901 |
| 2012/06/18 | 232,600 | 233,100 | 226,700 | 227,300 | 6,020 |
| 2012/06/15 | 221,600 | 225,800 | 221,600 | 222,600 | 7,163 |
| 2012/06/14 | 223,200 | 224,000 | 220,900 | 221,400 | 9,145 |
| 2012/06/13 | 224,100 | 227,600 | 224,000 | 225,400 | 6,477 |
| 2012/06/12 | 223,600 | 225,800 | 222,500 | 223,700 | 6,775 |
| 2012/06/11 | 227,400 | 230,100 | 227,000 | 227,000 | 7,808 |
| 2012/06/08 | 227,600 | 227,700 | 220,400 | 221,600 | 26,069 |
| 2012/06/07 | 227,800 | 229,500 | 225,700 | 229,000 | 9,067 |
| 2012/06/06 | 223,400 | 224,700 | 220,500 | 223,400 | 7,191 |
| 2012/06/05 | 218,300 | 221,500 | 217,700 | 221,100 | 6,383 |
| 2012/06/04 | 214,800 | 219,600 | 213,300 | 218,200 | 7,223 |
| 2012/06/01 | 221,300 | 222,700 | 219,200 | 219,800 | 10,009 |
| 2012/05/31 | 223,300 | 225,300 | 220,600 | 225,300 | 9,989 |
| 2012/05/30 | 225,300 | 227,600 | 224,700 | 226,800 | 6,927 |
| 2012/05/29 | 226,100 | 227,100 | 224,300 | 225,900 | 7,772 |
| 2012/05/28 | 228,000 | 228,100 | 225,900 | 226,300 | 5,283 |
| 2012/05/25 | 230,500 | 230,900 | 226,800 | 227,800 | 8,819 |
| 2012/05/24 | 229,200 | 231,500 | 228,600 | 230,100 | 7,161 |
| 2012/05/23 | 231,900 | 233,600 | 227,900 | 228,700 | 8,891 |
| 2012/05/22 | 236,600 | 236,600 | 232,400 | 233,600 | 5,367 |
| 2012/05/21 | 235,900 | 236,700 | 233,100 | 234,500 | 4,985 |
| 2012/05/18 | 235,300 | 237,000 | 234,500 | 234,800 | 9,451 |
| 2012/05/17 | 238,000 | 240,300 | 236,500 | 239,000 | 9,885 |
| 2012/05/16 | 238,900 | 241,900 | 238,700 | 240,900 | 9,811 |
| 2012/05/15 | 241,900 | 241,900 | 238,400 | 239,100 | 6,594 |
| 2012/05/14 | 240,700 | 244,400 | 240,300 | 243,200 | 6,218 |
| 2012/05/11 | 243,700 | 245,100 | 239,800 | 240,300 | 12,633 |
| 2012/05/10 | 242,500 | 245,700 | 241,300 | 244,500 | 18,007 |
| 2012/05/09 | 254,800 | 260,200 | 239,700 | 242,400 | 36,936 |
| 2012/05/08 | 273,900 | 275,800 | 271,800 | 274,800 | 6,998 |
| 2012/05/07 | 267,800 | 274,500 | 265,000 | 273,800 | 7,124 |
| 2012/05/02 | 278,000 | 278,400 | 275,500 | 276,000 | 6,850 |
| 2012/05/01 | 276,600 | 281,400 | 274,900 | 278,400 | 7,233 |
| 2012/04/27 | 276,200 | 282,000 | 274,200 | 278,300 | 12,366 |
| 2012/04/26 | 277,500 | 279,700 | 275,200 | 278,400 | 8,745 |
| 2012/04/25 | 273,700 | 274,400 | 270,900 | 274,400 | 9,045 |
| 2012/04/24 | 270,600 | 270,900 | 266,800 | 268,700 | 7,386 |
| 2012/04/23 | 272,900 | 274,700 | 271,200 | 272,800 | 5,630 |
| 2012/04/20 | 271,000 | 274,800 | 270,700 | 272,800 | 6,622 |
| 2012/04/19 | 268,500 | 271,300 | 268,400 | 271,000 | 7,569 |
| 2012/04/18 | 269,600 | 272,300 | 269,000 | 271,200 | 7,023 |
| 2012/04/17 | 267,700 | 270,000 | 266,400 | 268,800 | 4,668 |
| 2012/04/16 | 270,500 | 270,800 | 265,900 | 267,200 | 5,189 |
| 2012/04/13 | 270,000 | 272,700 | 266,200 | 270,400 | 22,022 |
| 2012/04/12 | 270,200 | 271,200 | 267,400 | 269,800 | 4,940 |
| 2012/04/11 | 271,000 | 272,000 | 269,200 | 270,300 | 8,538 |
| 2012/04/10 | 273,800 | 277,200 | 272,300 | 275,200 | 6,358 |
| 2012/04/09 | 274,900 | 276,800 | 273,100 | 273,700 | 6,375 |
| 2012/04/06 | 279,800 | 281,100 | 277,000 | 278,100 | 5,880 |
| 2012/04/05 | 279,500 | 281,800 | 275,000 | 279,700 | 11,496 |
| 2012/04/04 | 284,000 | 285,200 | 278,300 | 278,300 | 8,055 |
| 2012/04/03 | 286,900 | 288,000 | 283,500 | 283,900 | 5,446 |
| 2012/04/02 | 293,000 | 293,000 | 287,400 | 287,400 | 8,884 |
| 2012/03/30 | 288,300 | 291,400 | 286,900 | 290,900 | 8,895 |
| 2012/03/29 | 289,600 | 292,300 | 289,100 | 290,300 | 7,331 |
| 2012/03/28 | 289,800 | 291,400 | 287,500 | 290,100 | 5,114 |
| 2012/03/27 | 292,800 | 293,700 | 289,100 | 292,500 | 7,125 |
| 2012/03/26 | 286,200 | 289,100 | 285,100 | 287,100 | 6,651 |
| 2012/03/23 | 286,700 | 289,000 | 286,400 | 286,900 | 9,466 |
| 2012/03/22 | 290,300 | 293,000 | 289,400 | 291,000 | 10,037 |
| 2012/03/21 | 287,400 | 294,200 | 287,400 | 292,900 | 11,365 |
| 2012/03/19 | 287,000 | 287,600 | 285,500 | 286,000 | 4,982 |
| 2012/03/16 | 288,000 | 290,700 | 286,900 | 287,100 | 7,358 |
| 2012/03/15 | 288,500 | 292,000 | 288,300 | 289,200 | 13,291 |
| 2012/03/14 | 288,000 | 289,700 | 286,700 | 288,300 | 9,236 |
| 2012/03/13 | 281,600 | 287,800 | 281,100 | 285,200 | 12,139 |
| 2012/03/12 | 288,300 | 288,300 | 281,600 | 281,700 | 7,530 |
| 2012/03/09 | 282,100 | 286,400 | 277,900 | 284,000 | 36,253 |
| 2012/03/08 | 276,200 | 277,700 | 273,500 | 277,100 | 11,306 |
| 2012/03/07 | 273,100 | 276,700 | 272,800 | 276,200 | 9,649 |
| 2012/03/06 | 275,100 | 277,600 | 274,000 | 276,900 | 9,009 |
| 2012/03/05 | 276,300 | 278,400 | 275,000 | 275,900 | 4,901 |
| 2012/03/02 | 277,700 | 279,200 | 274,700 | 277,500 | 8,510 |
| 2012/03/01 | 277,200 | 277,200 | 272,400 | 274,900 | 9,030 |
| 2012/02/29 | 270,800 | 277,600 | 270,800 | 273,900 | 10,276 |
| 2012/02/28 | 266,400 | 270,700 | 263,400 | 270,600 | 7,630 |
| 2012/02/27 | 269,400 | 269,700 | 265,700 | 266,700 | 6,333 |
| 2012/02/24 | 266,800 | 268,300 | 265,100 | 266,800 | 8,549 |
| 2012/02/23 | 265,900 | 267,700 | 263,400 | 266,200 | 8,342 |
| 2012/02/22 | 263,100 | 266,800 | 261,600 | 265,800 | 8,146 |
| 2012/02/21 | 261,200 | 263,400 | 260,600 | 261,600 | 6,589 |
| 2012/02/20 | 264,700 | 264,700 | 260,800 | 261,800 | 6,305 |
| 2012/02/17 | 262,800 | 263,900 | 259,100 | 259,700 | 9,806 |
| 2012/02/16 | 261,000 | 261,900 | 258,200 | 259,600 | 6,742 |
| 2012/02/15 | 259,100 | 264,100 | 257,700 | 262,600 | 8,615 |
| 2012/02/14 | 254,600 | 259,900 | 253,900 | 258,700 | 8,680 |
| 2012/02/13 | 253,500 | 256,000 | 252,700 | 255,500 | 4,553 |
| 2012/02/10 | 254,300 | 255,500 | 253,300 | 254,100 | 9,917 |
| 2012/02/09 | 252,000 | 255,500 | 250,200 | 253,900 | 8,955 |
| 2012/02/08 | 254,700 | 256,100 | 252,700 | 253,400 | 9,498 |
| 2012/02/07 | 256,000 | 257,900 | 253,600 | 254,400 | 7,623 |
| 2012/02/06 | 257,200 | 257,800 | 255,300 | 256,400 | 4,250 |
| 2012/02/03 | 256,300 | 256,300 | 253,800 | 254,700 | 6,371 |
| 2012/02/02 | 258,600 | 259,800 | 255,800 | 256,500 | 9,275 |
| 2012/02/01 | 253,000 | 259,800 | 252,400 | 258,700 | 13,050 |
| 2012/01/31 | 246,300 | 249,800 | 246,000 | 249,800 | 8,583 |
| 2012/01/30 | 247,800 | 248,700 | 245,500 | 246,300 | 6,689 |
| 2012/01/27 | 249,400 | 250,300 | 247,300 | 250,300 | 7,719 |
| 2012/01/26 | 248,500 | 249,900 | 246,400 | 248,300 | 4,835 |
| 2012/01/25 | 245,100 | 249,100 | 243,700 | 248,600 | 5,728 |
| 2012/01/24 | 245,500 | 245,500 | 243,100 | 244,400 | 3,981 |
| 2012/01/23 | 243,200 | 244,900 | 243,000 | 243,600 | 3,940 |
| 2012/01/20 | 244,000 | 245,400 | 242,300 | 243,300 | 5,893 |
| 2012/01/19 | 240,200 | 243,700 | 240,100 | 241,200 | 7,262 |
| 2012/01/18 | 242,900 | 243,300 | 239,100 | 241,200 | 7,020 |
| 2012/01/17 | 240,800 | 243,900 | 239,500 | 243,400 | 3,872 |
| 2012/01/16 | 242,900 | 242,900 | 237,500 | 240,200 | 7,172 |
| 2012/01/13 | 244,600 | 247,300 | 243,600 | 246,100 | 13,954 |
| 2012/01/12 | 241,800 | 243,300 | 240,300 | 241,200 | 5,428 |
| 2012/01/11 | 242,600 | 243,900 | 241,800 | 243,800 | 5,716 |
| 2012/01/10 | 240,700 | 243,500 | 239,400 | 242,500 | 7,351 |
| 2012/01/06 | 240,900 | 242,800 | 237,300 | 238,600 | 5,546 |
| 2012/01/05 | 243,500 | 244,800 | 241,800 | 242,200 | 6,643 |
| 2012/01/04 | 247,800 | 248,600 | 245,500 | 245,600 | 5,678 |