セコム(9735)の株価時系列情報
セコム(9735)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,850 | 3,865 | 3,840 | 3,845 | 675,600 |
| 2010/12/29 | 3,840 | 3,875 | 3,825 | 3,875 | 473,600 |
| 2010/12/28 | 3,875 | 3,875 | 3,840 | 3,840 | 405,100 |
| 2010/12/27 | 3,840 | 3,880 | 3,840 | 3,875 | 479,700 |
| 2010/12/24 | 3,850 | 3,855 | 3,840 | 3,845 | 386,100 |
| 2010/12/22 | 3,860 | 3,870 | 3,850 | 3,860 | 636,400 |
| 2010/12/21 | 3,865 | 3,900 | 3,850 | 3,890 | 673,100 |
| 2010/12/20 | 3,885 | 3,885 | 3,845 | 3,850 | 653,700 |
| 2010/12/17 | 3,845 | 3,895 | 3,840 | 3,885 | 931,000 |
| 2010/12/16 | 3,885 | 3,885 | 3,850 | 3,865 | 395,400 |
| 2010/12/15 | 3,880 | 3,885 | 3,860 | 3,860 | 574,600 |
| 2010/12/14 | 3,835 | 3,870 | 3,835 | 3,855 | 684,300 |
| 2010/12/13 | 3,860 | 3,880 | 3,840 | 3,875 | 619,500 |
| 2010/12/10 | 3,920 | 3,920 | 3,840 | 3,855 | 3,921,300 |
| 2010/12/09 | 3,865 | 3,870 | 3,845 | 3,860 | 609,100 |
| 2010/12/08 | 3,850 | 3,870 | 3,840 | 3,850 | 1,125,900 |
| 2010/12/07 | 3,770 | 3,825 | 3,755 | 3,815 | 1,147,800 |
| 2010/12/06 | 3,780 | 3,790 | 3,755 | 3,775 | 596,900 |
| 2010/12/03 | 3,795 | 3,830 | 3,770 | 3,780 | 847,400 |
| 2010/12/02 | 3,795 | 3,795 | 3,755 | 3,760 | 930,000 |
| 2010/12/01 | 3,740 | 3,765 | 3,725 | 3,760 | 695,400 |
| 2010/11/30 | 3,770 | 3,780 | 3,725 | 3,725 | 852,900 |
| 2010/11/29 | 3,720 | 3,780 | 3,715 | 3,765 | 683,600 |
| 2010/11/26 | 3,710 | 3,735 | 3,710 | 3,730 | 406,200 |
| 2010/11/25 | 3,750 | 3,760 | 3,720 | 3,720 | 745,700 |
| 2010/11/24 | 3,735 | 3,775 | 3,710 | 3,735 | 616,400 |
| 2010/11/22 | 3,800 | 3,800 | 3,765 | 3,775 | 665,200 |
| 2010/11/19 | 3,785 | 3,785 | 3,750 | 3,765 | 732,400 |
| 2010/11/18 | 3,695 | 3,760 | 3,685 | 3,745 | 1,079,000 |
| 2010/11/17 | 3,665 | 3,695 | 3,655 | 3,685 | 674,500 |
| 2010/11/16 | 3,730 | 3,760 | 3,715 | 3,730 | 1,527,600 |
| 2010/11/15 | 3,670 | 3,715 | 3,665 | 3,710 | 812,600 |
| 2010/11/12 | 3,640 | 3,705 | 3,640 | 3,650 | 1,700,100 |
| 2010/11/11 | 3,755 | 3,755 | 3,660 | 3,675 | 2,314,400 |
| 2010/11/10 | 3,715 | 3,800 | 3,710 | 3,770 | 1,433,600 |
| 2010/11/09 | 3,700 | 3,735 | 3,670 | 3,690 | 1,214,100 |
| 2010/11/08 | 3,745 | 3,750 | 3,715 | 3,730 | 573,300 |
| 2010/11/05 | 3,735 | 3,775 | 3,710 | 3,710 | 1,251,200 |
| 2010/11/04 | 3,685 | 3,700 | 3,655 | 3,670 | 927,600 |
| 2010/11/02 | 3,645 | 3,670 | 3,630 | 3,655 | 853,200 |
| 2010/11/01 | 3,630 | 3,685 | 3,620 | 3,645 | 878,000 |
| 2010/10/29 | 3,690 | 3,700 | 3,655 | 3,655 | 1,121,700 |
| 2010/10/28 | 3,705 | 3,730 | 3,685 | 3,700 | 1,500,900 |
| 2010/10/27 | 3,745 | 3,750 | 3,685 | 3,720 | 1,046,800 |
| 2010/10/26 | 3,760 | 3,775 | 3,710 | 3,725 | 753,100 |
| 2010/10/25 | 3,760 | 3,790 | 3,745 | 3,750 | 658,400 |
| 2010/10/22 | 3,770 | 3,790 | 3,745 | 3,770 | 606,700 |
| 2010/10/21 | 3,790 | 3,805 | 3,740 | 3,760 | 1,189,600 |
| 2010/10/20 | 3,795 | 3,805 | 3,740 | 3,750 | 1,215,400 |
| 2010/10/19 | 3,795 | 3,840 | 3,785 | 3,840 | 789,700 |
| 2010/10/18 | 3,785 | 3,800 | 3,760 | 3,775 | 593,700 |
| 2010/10/15 | 3,795 | 3,800 | 3,760 | 3,765 | 1,009,500 |
| 2010/10/14 | 3,845 | 3,875 | 3,790 | 3,830 | 1,117,100 |
| 2010/10/13 | 3,890 | 3,895 | 3,780 | 3,785 | 1,066,400 |
| 2010/10/12 | 3,895 | 3,905 | 3,825 | 3,825 | 1,277,900 |
| 2010/10/08 | 3,795 | 3,875 | 3,790 | 3,845 | 2,003,200 |
| 2010/10/07 | 3,810 | 3,840 | 3,770 | 3,785 | 931,900 |
| 2010/10/06 | 3,805 | 3,815 | 3,775 | 3,805 | 1,173,300 |
| 2010/10/05 | 3,740 | 3,775 | 3,700 | 3,760 | 1,230,900 |
| 2010/10/04 | 3,780 | 3,800 | 3,725 | 3,735 | 1,091,800 |
| 2010/10/01 | 3,795 | 3,820 | 3,770 | 3,780 | 1,009,300 |
| 2010/09/30 | 3,835 | 3,850 | 3,770 | 3,770 | 989,800 |
| 2010/09/29 | 3,805 | 3,855 | 3,805 | 3,835 | 964,200 |
| 2010/09/28 | 3,840 | 3,860 | 3,785 | 3,805 | 583,000 |
| 2010/09/27 | 3,820 | 3,845 | 3,805 | 3,830 | 743,600 |
| 2010/09/24 | 3,825 | 3,825 | 3,750 | 3,785 | 1,292,800 |
| 2010/09/22 | 3,830 | 3,850 | 3,820 | 3,830 | 656,100 |
| 2010/09/21 | 3,875 | 3,875 | 3,810 | 3,825 | 522,900 |
| 2010/09/17 | 3,840 | 3,850 | 3,820 | 3,835 | 777,000 |
| 2010/09/16 | 3,845 | 3,875 | 3,790 | 3,800 | 990,900 |
| 2010/09/15 | 3,725 | 3,870 | 3,715 | 3,845 | 1,659,300 |
| 2010/09/14 | 3,710 | 3,740 | 3,705 | 3,725 | 807,200 |
| 2010/09/13 | 3,750 | 3,765 | 3,705 | 3,710 | 1,081,700 |
| 2010/09/10 | 3,720 | 3,760 | 3,700 | 3,725 | 2,872,900 |
| 2010/09/09 | 3,770 | 3,775 | 3,725 | 3,740 | 602,700 |
| 2010/09/08 | 3,785 | 3,790 | 3,715 | 3,730 | 979,800 |
| 2010/09/07 | 3,810 | 3,825 | 3,790 | 3,815 | 830,300 |
| 2010/09/06 | 3,855 | 3,875 | 3,815 | 3,850 | 588,300 |
| 2010/09/03 | 3,875 | 3,880 | 3,815 | 3,835 | 641,900 |
| 2010/09/02 | 3,770 | 3,860 | 3,750 | 3,850 | 1,402,100 |
| 2010/09/01 | 3,665 | 3,710 | 3,640 | 3,705 | 817,800 |
| 2010/08/31 | 3,705 | 3,715 | 3,650 | 3,655 | 775,500 |
| 2010/08/30 | 3,755 | 3,780 | 3,720 | 3,750 | 728,200 |
| 2010/08/27 | 3,645 | 3,705 | 3,640 | 3,700 | 901,800 |
| 2010/08/26 | 3,685 | 3,690 | 3,655 | 3,685 | 1,136,500 |
| 2010/08/25 | 3,700 | 3,720 | 3,635 | 3,670 | 1,184,600 |
| 2010/08/24 | 3,780 | 3,800 | 3,725 | 3,735 | 1,026,300 |
| 2010/08/23 | 3,820 | 3,845 | 3,785 | 3,805 | 697,800 |
| 2010/08/20 | 3,840 | 3,865 | 3,815 | 3,820 | 739,700 |
| 2010/08/19 | 3,885 | 3,905 | 3,865 | 3,880 | 824,800 |
| 2010/08/18 | 3,940 | 3,940 | 3,865 | 3,885 | 637,100 |
| 2010/08/17 | 3,855 | 3,915 | 3,855 | 3,895 | 481,900 |
| 2010/08/16 | 3,855 | 3,930 | 3,855 | 3,900 | 528,600 |
| 2010/08/13 | 3,860 | 3,940 | 3,835 | 3,915 | 1,305,400 |
| 2010/08/12 | 3,840 | 3,905 | 3,820 | 3,875 | 864,200 |
| 2010/08/11 | 3,930 | 3,950 | 3,885 | 3,895 | 826,000 |
| 2010/08/10 | 4,015 | 4,030 | 3,965 | 3,980 | 639,000 |
| 2010/08/09 | 3,945 | 3,980 | 3,940 | 3,980 | 586,000 |
| 2010/08/06 | 4,000 | 4,010 | 3,965 | 3,985 | 905,700 |
| 2010/08/05 | 4,070 | 4,085 | 4,050 | 4,060 | 1,148,200 |
| 2010/08/04 | 4,020 | 4,055 | 4,010 | 4,045 | 842,600 |
| 2010/08/03 | 4,050 | 4,050 | 4,000 | 4,040 | 714,000 |
| 2010/08/02 | 4,010 | 4,020 | 3,965 | 3,980 | 478,200 |
| 2010/07/30 | 4,030 | 4,030 | 3,945 | 3,965 | 1,093,600 |
| 2010/07/29 | 4,050 | 4,055 | 4,025 | 4,035 | 711,900 |
| 2010/07/28 | 4,050 | 4,100 | 4,050 | 4,090 | 1,005,200 |
| 2010/07/27 | 4,050 | 4,050 | 4,005 | 4,040 | 862,300 |
| 2010/07/26 | 4,075 | 4,075 | 4,035 | 4,050 | 699,100 |
| 2010/07/23 | 4,090 | 4,100 | 4,050 | 4,080 | 845,900 |
| 2010/07/22 | 4,050 | 4,065 | 4,020 | 4,050 | 1,011,500 |
| 2010/07/21 | 4,100 | 4,100 | 4,040 | 4,075 | 673,700 |
| 2010/07/20 | 4,060 | 4,110 | 4,050 | 4,080 | 808,700 |
| 2010/07/16 | 4,200 | 4,205 | 4,095 | 4,105 | 1,056,000 |
| 2010/07/15 | 4,150 | 4,225 | 4,145 | 4,200 | 1,094,600 |
| 2010/07/14 | 4,200 | 4,210 | 4,185 | 4,190 | 851,600 |
| 2010/07/13 | 4,130 | 4,170 | 4,125 | 4,140 | 817,100 |
| 2010/07/12 | 4,135 | 4,140 | 4,115 | 4,120 | 610,400 |
| 2010/07/09 | 4,140 | 4,145 | 4,100 | 4,130 | 1,299,500 |
| 2010/07/08 | 4,075 | 4,090 | 4,060 | 4,090 | 930,600 |
| 2010/07/07 | 3,980 | 3,990 | 3,945 | 3,990 | 656,100 |
| 2010/07/06 | 3,930 | 3,990 | 3,905 | 3,975 | 825,600 |
| 2010/07/05 | 3,905 | 3,970 | 3,900 | 3,960 | 514,600 |
| 2010/07/02 | 3,930 | 3,940 | 3,875 | 3,895 | 862,900 |
| 2010/07/01 | 3,925 | 3,935 | 3,900 | 3,925 | 849,000 |
| 2010/06/30 | 3,935 | 3,980 | 3,890 | 3,955 | 1,013,600 |
| 2010/06/29 | 3,980 | 4,040 | 3,975 | 3,990 | 761,300 |
| 2010/06/28 | 4,015 | 4,020 | 3,960 | 3,970 | 356,400 |
| 2010/06/25 | 3,970 | 4,010 | 3,960 | 4,005 | 839,600 |
| 2010/06/24 | 4,025 | 4,085 | 4,025 | 4,040 | 526,600 |
| 2010/06/23 | 4,030 | 4,040 | 4,000 | 4,020 | 650,400 |
| 2010/06/22 | 4,105 | 4,105 | 4,065 | 4,080 | 756,800 |
| 2010/06/21 | 4,105 | 4,160 | 4,095 | 4,145 | 956,700 |
| 2010/06/18 | 4,030 | 4,050 | 4,015 | 4,035 | 650,000 |
| 2010/06/17 | 4,035 | 4,075 | 4,015 | 4,050 | 636,600 |
| 2010/06/16 | 4,070 | 4,085 | 4,045 | 4,075 | 659,400 |
| 2010/06/15 | 4,005 | 4,010 | 3,975 | 4,000 | 690,200 |
| 2010/06/14 | 4,025 | 4,055 | 4,005 | 4,045 | 616,800 |
| 2010/06/11 | 4,035 | 4,035 | 3,950 | 3,995 | 4,100,700 |
| 2010/06/10 | 3,970 | 3,995 | 3,965 | 3,975 | 789,400 |
| 2010/06/09 | 3,865 | 3,955 | 3,840 | 3,935 | 1,847,700 |
| 2010/06/08 | 3,800 | 3,855 | 3,785 | 3,840 | 988,500 |
| 2010/06/07 | 3,840 | 3,870 | 3,810 | 3,830 | 908,900 |
| 2010/06/04 | 3,920 | 3,935 | 3,885 | 3,910 | 1,306,700 |
| 2010/06/03 | 4,015 | 4,040 | 3,980 | 3,990 | 872,300 |
| 2010/06/02 | 3,930 | 4,005 | 3,910 | 3,960 | 1,195,600 |
| 2010/06/01 | 3,885 | 3,910 | 3,800 | 3,890 | 595,400 |
| 2010/05/31 | 3,900 | 3,920 | 3,870 | 3,900 | 789,500 |
| 2010/05/28 | 3,910 | 3,945 | 3,865 | 3,930 | 1,583,400 |
| 2010/05/27 | 3,825 | 3,900 | 3,790 | 3,875 | 1,083,300 |
| 2010/05/26 | 3,925 | 3,955 | 3,845 | 3,845 | 1,494,400 |
| 2010/05/25 | 3,910 | 3,915 | 3,835 | 3,855 | 1,244,500 |
| 2010/05/24 | 3,945 | 3,985 | 3,920 | 3,965 | 963,800 |
| 2010/05/21 | 4,000 | 4,030 | 3,960 | 3,980 | 1,781,100 |
| 2010/05/20 | 4,095 | 4,135 | 4,070 | 4,080 | 929,800 |
| 2010/05/19 | 4,065 | 4,105 | 4,060 | 4,085 | 1,010,700 |
| 2010/05/18 | 4,110 | 4,165 | 4,105 | 4,135 | 1,924,600 |
| 2010/05/17 | 4,020 | 4,050 | 3,975 | 4,040 | 1,161,400 |
| 2010/05/14 | 4,065 | 4,090 | 4,040 | 4,060 | 1,196,900 |
| 2010/05/13 | 4,055 | 4,115 | 4,045 | 4,105 | 920,900 |
| 2010/05/12 | 4,025 | 4,035 | 3,980 | 4,015 | 1,203,400 |
| 2010/05/11 | 3,920 | 4,010 | 3,915 | 3,955 | 1,712,400 |
| 2010/05/10 | 3,870 | 3,950 | 3,850 | 3,910 | 1,389,900 |
| 2010/05/07 | 3,980 | 3,995 | 3,855 | 3,875 | 1,826,600 |
| 2010/05/06 | 4,015 | 4,030 | 4,010 | 4,020 | 1,187,800 |
| 2010/04/30 | 4,035 | 4,105 | 4,035 | 4,090 | 829,600 |
| 2010/04/28 | 4,025 | 4,035 | 4,015 | 4,015 | 1,190,800 |
| 2010/04/27 | 4,100 | 4,115 | 4,075 | 4,095 | 515,900 |
| 2010/04/26 | 4,080 | 4,120 | 4,075 | 4,115 | 566,600 |
| 2010/04/23 | 4,090 | 4,100 | 4,070 | 4,075 | 812,900 |
| 2010/04/22 | 4,115 | 4,140 | 4,060 | 4,075 | 966,900 |
| 2010/04/21 | 4,105 | 4,115 | 4,085 | 4,090 | 634,800 |
| 2010/04/20 | 4,045 | 4,090 | 4,035 | 4,080 | 751,700 |
| 2010/04/19 | 4,035 | 4,045 | 4,020 | 4,030 | 761,800 |
| 2010/04/16 | 4,095 | 4,095 | 4,060 | 4,065 | 989,900 |
| 2010/04/15 | 4,095 | 4,110 | 4,065 | 4,085 | 1,033,600 |
| 2010/04/14 | 4,050 | 4,065 | 4,035 | 4,045 | 592,500 |
| 2010/04/13 | 4,010 | 4,030 | 4,005 | 4,030 | 905,100 |
| 2010/04/12 | 4,010 | 4,035 | 4,005 | 4,010 | 1,600,400 |
| 2010/04/09 | 4,030 | 4,055 | 4,000 | 4,005 | 3,108,800 |
| 2010/04/08 | 4,035 | 4,070 | 4,035 | 4,060 | 1,560,400 |
| 2010/04/07 | 4,120 | 4,130 | 4,085 | 4,085 | 1,461,000 |
| 2010/04/06 | 4,140 | 4,150 | 4,120 | 4,145 | 844,500 |
| 2010/04/05 | 4,110 | 4,125 | 4,090 | 4,110 | 560,300 |
| 2010/04/02 | 4,100 | 4,135 | 4,065 | 4,065 | 1,304,500 |
| 2010/04/01 | 4,140 | 4,145 | 4,095 | 4,140 | 1,363,900 |
| 2010/03/31 | 4,075 | 4,105 | 4,060 | 4,090 | 776,900 |
| 2010/03/30 | 4,025 | 4,090 | 4,005 | 4,085 | 967,800 |
| 2010/03/29 | 4,030 | 4,045 | 4,010 | 4,025 | 884,700 |
| 2010/03/26 | 4,060 | 4,095 | 4,035 | 4,095 | 1,206,100 |
| 2010/03/25 | 4,100 | 4,110 | 4,010 | 4,030 | 1,611,000 |
| 2010/03/24 | 4,130 | 4,180 | 4,110 | 4,120 | 682,700 |
| 2010/03/23 | 4,090 | 4,115 | 4,085 | 4,095 | 752,000 |
| 2010/03/19 | 4,115 | 4,140 | 4,115 | 4,140 | 562,500 |
| 2010/03/18 | 4,130 | 4,145 | 4,105 | 4,130 | 1,057,200 |
| 2010/03/17 | 4,230 | 4,255 | 4,160 | 4,185 | 955,700 |
| 2010/03/16 | 4,190 | 4,245 | 4,185 | 4,220 | 613,300 |
| 2010/03/15 | 4,240 | 4,240 | 4,200 | 4,210 | 450,900 |
| 2010/03/12 | 4,145 | 4,220 | 4,115 | 4,210 | 4,144,800 |
| 2010/03/11 | 4,120 | 4,135 | 4,070 | 4,105 | 768,000 |
| 2010/03/10 | 4,120 | 4,150 | 4,115 | 4,115 | 489,300 |
| 2010/03/09 | 4,150 | 4,165 | 4,120 | 4,150 | 749,700 |
| 2010/03/08 | 4,240 | 4,240 | 4,160 | 4,175 | 905,300 |
| 2010/03/05 | 4,150 | 4,235 | 4,140 | 4,190 | 940,300 |
| 2010/03/04 | 4,195 | 4,195 | 4,100 | 4,105 | 632,500 |
| 2010/03/03 | 4,145 | 4,185 | 4,120 | 4,160 | 819,900 |
| 2010/03/02 | 4,110 | 4,120 | 4,085 | 4,120 | 384,300 |
| 2010/03/01 | 4,090 | 4,110 | 4,065 | 4,080 | 300,600 |
| 2010/02/26 | 4,015 | 4,105 | 4,015 | 4,080 | 915,400 |
| 2010/02/25 | 4,045 | 4,065 | 4,025 | 4,025 | 492,200 |
| 2010/02/24 | 4,045 | 4,060 | 4,005 | 4,035 | 795,600 |
| 2010/02/23 | 4,080 | 4,110 | 4,075 | 4,090 | 421,300 |
| 2010/02/22 | 4,120 | 4,180 | 4,105 | 4,130 | 729,900 |
| 2010/02/19 | 4,100 | 4,110 | 4,015 | 4,015 | 541,000 |
| 2010/02/18 | 4,115 | 4,130 | 4,075 | 4,105 | 427,500 |
| 2010/02/17 | 4,075 | 4,130 | 4,065 | 4,115 | 498,300 |
| 2010/02/16 | 4,040 | 4,055 | 4,030 | 4,030 | 278,500 |
| 2010/02/15 | 4,040 | 4,080 | 4,040 | 4,045 | 306,400 |
| 2010/02/12 | 4,090 | 4,090 | 4,035 | 4,065 | 819,100 |
| 2010/02/10 | 4,085 | 4,090 | 4,025 | 4,050 | 799,400 |
| 2010/02/09 | 3,990 | 4,070 | 3,965 | 4,055 | 826,800 |
| 2010/02/08 | 4,025 | 4,045 | 4,000 | 4,025 | 474,600 |
| 2010/02/05 | 4,045 | 4,065 | 4,010 | 4,020 | 905,500 |
| 2010/02/04 | 4,185 | 4,210 | 4,120 | 4,135 | 784,000 |
| 2010/02/03 | 4,135 | 4,180 | 4,115 | 4,155 | 669,400 |
| 2010/02/02 | 4,090 | 4,090 | 4,040 | 4,080 | 639,100 |
| 2010/02/01 | 4,075 | 4,075 | 4,020 | 4,060 | 902,100 |
| 2010/01/29 | 4,095 | 4,110 | 4,035 | 4,045 | 1,355,200 |
| 2010/01/28 | 4,165 | 4,180 | 4,090 | 4,180 | 924,500 |
| 2010/01/27 | 4,145 | 4,170 | 4,120 | 4,125 | 675,900 |
| 2010/01/26 | 4,170 | 4,200 | 4,155 | 4,165 | 838,500 |
| 2010/01/25 | 4,190 | 4,200 | 4,160 | 4,180 | 1,033,100 |
| 2010/01/22 | 4,290 | 4,290 | 4,205 | 4,215 | 1,393,700 |
| 2010/01/21 | 4,200 | 4,270 | 4,190 | 4,270 | 1,319,900 |
| 2010/01/20 | 4,250 | 4,290 | 4,235 | 4,245 | 491,500 |
| 2010/01/19 | 4,215 | 4,255 | 4,205 | 4,245 | 747,100 |
| 2010/01/18 | 4,250 | 4,275 | 4,220 | 4,265 | 1,155,400 |
| 2010/01/15 | 4,310 | 4,325 | 4,270 | 4,310 | 1,188,000 |
| 2010/01/14 | 4,310 | 4,380 | 4,305 | 4,345 | 881,600 |
| 2010/01/13 | 4,385 | 4,435 | 4,350 | 4,350 | 729,000 |
| 2010/01/12 | 4,420 | 4,470 | 4,395 | 4,450 | 745,400 |
| 2010/01/08 | 4,480 | 4,480 | 4,345 | 4,360 | 1,950,700 |
| 2010/01/07 | 4,445 | 4,450 | 4,375 | 4,430 | 671,000 |
| 2010/01/06 | 4,465 | 4,490 | 4,415 | 4,470 | 550,700 |
| 2010/01/05 | 4,530 | 4,540 | 4,440 | 4,460 | 782,300 |
| 2010/01/04 | 4,410 | 4,465 | 4,405 | 4,460 | 321,800 |