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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,560 | 3,560 | 3,530 | 3,550 | 316,800 |
| 2011/12/29 | 3,550 | 3,550 | 3,505 | 3,535 | 261,900 |
| 2011/12/28 | 3,570 | 3,595 | 3,550 | 3,570 | 604,900 |
| 2011/12/27 | 3,530 | 3,565 | 3,525 | 3,545 | 280,200 |
| 2011/12/26 | 3,600 | 3,605 | 3,570 | 3,575 | 383,700 |
| 2011/12/22 | 3,530 | 3,555 | 3,520 | 3,545 | 488,700 |
| 2011/12/21 | 3,555 | 3,570 | 3,535 | 3,550 | 562,900 |
| 2011/12/20 | 3,485 | 3,530 | 3,475 | 3,530 | 523,800 |
| 2011/12/19 | 3,455 | 3,475 | 3,430 | 3,455 | 602,800 |
| 2011/12/16 | 3,500 | 3,510 | 3,460 | 3,465 | 833,800 |
| 2011/12/15 | 3,445 | 3,485 | 3,445 | 3,480 | 910,900 |
| 2011/12/14 | 3,475 | 3,480 | 3,445 | 3,460 | 832,100 |
| 2011/12/13 | 3,490 | 3,495 | 3,450 | 3,480 | 673,100 |
| 2011/12/12 | 3,500 | 3,515 | 3,480 | 3,485 | 679,900 |
| 2011/12/09 | 3,505 | 3,535 | 3,465 | 3,475 | 3,883,900 |
| 2011/12/08 | 3,520 | 3,580 | 3,515 | 3,570 | 792,700 |
| 2011/12/07 | 3,565 | 3,565 | 3,515 | 3,550 | 731,600 |
| 2011/12/06 | 3,515 | 3,545 | 3,465 | 3,535 | 1,076,100 |
| 2011/12/05 | 3,500 | 3,540 | 3,500 | 3,535 | 309,900 |
| 2011/12/02 | 3,450 | 3,510 | 3,450 | 3,500 | 564,800 |
| 2011/12/01 | 3,490 | 3,515 | 3,445 | 3,455 | 932,000 |
| 2011/11/30 | 3,450 | 3,485 | 3,430 | 3,445 | 927,700 |
| 2011/11/29 | 3,480 | 3,500 | 3,450 | 3,500 | 535,300 |
| 2011/11/28 | 3,455 | 3,475 | 3,415 | 3,465 | 507,100 |
| 2011/11/25 | 3,430 | 3,435 | 3,390 | 3,410 | 946,600 |
| 2011/11/24 | 3,485 | 3,495 | 3,445 | 3,465 | 608,000 |
| 2011/11/22 | 3,505 | 3,545 | 3,485 | 3,490 | 754,700 |
| 2011/11/21 | 3,520 | 3,540 | 3,495 | 3,520 | 608,200 |
| 2011/11/18 | 3,545 | 3,560 | 3,520 | 3,535 | 679,600 |
| 2011/11/17 | 3,595 | 3,600 | 3,545 | 3,585 | 526,300 |
| 2011/11/16 | 3,585 | 3,615 | 3,580 | 3,610 | 536,300 |
| 2011/11/15 | 3,540 | 3,570 | 3,540 | 3,570 | 351,600 |
| 2011/11/14 | 3,615 | 3,620 | 3,550 | 3,560 | 803,100 |
| 2011/11/11 | 3,645 | 3,665 | 3,575 | 3,595 | 966,700 |
| 2011/11/10 | 3,655 | 3,700 | 3,625 | 3,625 | 1,148,800 |
| 2011/11/09 | 3,620 | 3,665 | 3,590 | 3,630 | 617,900 |
| 2011/11/08 | 3,590 | 3,620 | 3,560 | 3,570 | 645,900 |
| 2011/11/07 | 3,625 | 3,625 | 3,600 | 3,605 | 400,100 |
| 2011/11/04 | 3,725 | 3,725 | 3,620 | 3,630 | 810,400 |
| 2011/11/02 | 3,700 | 3,705 | 3,655 | 3,665 | 677,300 |
| 2011/11/01 | 3,705 | 3,750 | 3,685 | 3,735 | 424,900 |
| 2011/10/31 | 3,755 | 3,820 | 3,710 | 3,750 | 794,200 |
| 2011/10/28 | 3,755 | 3,795 | 3,735 | 3,790 | 1,392,100 |
| 2011/10/27 | 3,635 | 3,710 | 3,625 | 3,685 | 677,300 |
| 2011/10/26 | 3,660 | 3,665 | 3,630 | 3,640 | 522,800 |
| 2011/10/25 | 3,735 | 3,740 | 3,690 | 3,700 | 543,400 |
| 2011/10/24 | 3,760 | 3,785 | 3,740 | 3,760 | 607,600 |
| 2011/10/21 | 3,755 | 3,755 | 3,710 | 3,730 | 392,100 |
| 2011/10/20 | 3,770 | 3,770 | 3,710 | 3,750 | 623,300 |
| 2011/10/19 | 3,790 | 3,820 | 3,785 | 3,800 | 617,800 |
| 2011/10/18 | 3,775 | 3,780 | 3,720 | 3,730 | 423,600 |
| 2011/10/17 | 3,795 | 3,825 | 3,775 | 3,780 | 658,900 |
| 2011/10/14 | 3,670 | 3,710 | 3,650 | 3,700 | 1,139,800 |
| 2011/10/13 | 3,730 | 3,730 | 3,670 | 3,685 | 642,700 |
| 2011/10/12 | 3,685 | 3,725 | 3,665 | 3,690 | 619,000 |
| 2011/10/11 | 3,725 | 3,725 | 3,660 | 3,695 | 1,030,800 |
| 2011/10/07 | 3,755 | 3,765 | 3,705 | 3,720 | 556,700 |
| 2011/10/06 | 3,800 | 3,830 | 3,715 | 3,740 | 1,043,100 |
| 2011/10/05 | 3,800 | 3,820 | 3,755 | 3,795 | 1,155,100 |
| 2011/10/04 | 3,765 | 3,805 | 3,755 | 3,795 | 1,167,000 |
| 2011/10/03 | 3,725 | 3,795 | 3,710 | 3,780 | 931,300 |
| 2011/09/30 | 3,740 | 3,765 | 3,715 | 3,750 | 712,500 |
| 2011/09/29 | 3,680 | 3,745 | 3,675 | 3,740 | 658,400 |
| 2011/09/28 | 3,675 | 3,730 | 3,660 | 3,715 | 752,800 |
| 2011/09/27 | 3,595 | 3,655 | 3,575 | 3,655 | 860,100 |
| 2011/09/26 | 3,580 | 3,615 | 3,530 | 3,580 | 1,298,700 |
| 2011/09/22 | 3,510 | 3,575 | 3,500 | 3,570 | 933,500 |
| 2011/09/21 | 3,535 | 3,585 | 3,520 | 3,555 | 681,700 |
| 2011/09/20 | 3,525 | 3,530 | 3,505 | 3,510 | 549,800 |
| 2011/09/16 | 3,550 | 3,565 | 3,535 | 3,545 | 481,400 |
| 2011/09/15 | 3,545 | 3,555 | 3,500 | 3,520 | 535,300 |
| 2011/09/14 | 3,500 | 3,530 | 3,495 | 3,505 | 584,300 |
| 2011/09/13 | 3,500 | 3,510 | 3,480 | 3,495 | 838,900 |
| 2011/09/12 | 3,515 | 3,530 | 3,490 | 3,500 | 928,000 |
| 2011/09/09 | 3,535 | 3,590 | 3,530 | 3,570 | 2,784,100 |
| 2011/09/08 | 3,580 | 3,595 | 3,555 | 3,560 | 388,600 |
| 2011/09/07 | 3,600 | 3,605 | 3,545 | 3,555 | 861,700 |
| 2011/09/06 | 3,565 | 3,600 | 3,560 | 3,585 | 1,325,200 |
| 2011/09/05 | 3,525 | 3,555 | 3,515 | 3,550 | 639,700 |
| 2011/09/02 | 3,520 | 3,545 | 3,510 | 3,530 | 951,000 |
| 2011/09/01 | 3,580 | 3,580 | 3,520 | 3,525 | 728,700 |
| 2011/08/31 | 3,510 | 3,540 | 3,505 | 3,540 | 584,800 |
| 2011/08/30 | 3,555 | 3,580 | 3,515 | 3,530 | 1,237,200 |
| 2011/08/29 | 3,545 | 3,560 | 3,495 | 3,510 | 1,102,800 |
| 2011/08/26 | 3,550 | 3,570 | 3,535 | 3,550 | 670,900 |
| 2011/08/25 | 3,570 | 3,590 | 3,540 | 3,545 | 756,700 |
| 2011/08/24 | 3,580 | 3,585 | 3,545 | 3,550 | 1,114,900 |
| 2011/08/23 | 3,525 | 3,575 | 3,525 | 3,560 | 1,162,300 |
| 2011/08/22 | 3,505 | 3,550 | 3,485 | 3,525 | 1,092,900 |
| 2011/08/19 | 3,435 | 3,545 | 3,435 | 3,510 | 1,081,700 |
| 2011/08/18 | 3,505 | 3,525 | 3,495 | 3,505 | 979,200 |
| 2011/08/17 | 3,500 | 3,550 | 3,490 | 3,535 | 715,800 |
| 2011/08/16 | 3,510 | 3,540 | 3,510 | 3,535 | 835,100 |
| 2011/08/15 | 3,495 | 3,545 | 3,475 | 3,515 | 1,464,400 |
| 2011/08/12 | 3,585 | 3,595 | 3,470 | 3,490 | 2,312,800 |
| 2011/08/11 | 3,515 | 3,610 | 3,490 | 3,605 | 1,193,900 |
| 2011/08/10 | 3,590 | 3,605 | 3,550 | 3,590 | 1,243,800 |
| 2011/08/09 | 3,570 | 3,590 | 3,545 | 3,590 | 1,355,000 |
| 2011/08/08 | 3,675 | 3,710 | 3,670 | 3,680 | 896,600 |
| 2011/08/05 | 3,800 | 3,810 | 3,690 | 3,710 | 1,631,600 |
| 2011/08/04 | 3,870 | 3,925 | 3,840 | 3,880 | 1,174,700 |
| 2011/08/03 | 3,840 | 3,865 | 3,830 | 3,845 | 665,600 |
| 2011/08/02 | 3,915 | 3,920 | 3,885 | 3,910 | 505,200 |
| 2011/08/01 | 3,870 | 3,955 | 3,870 | 3,925 | 802,000 |
| 2011/07/29 | 3,875 | 3,915 | 3,845 | 3,855 | 563,300 |
| 2011/07/28 | 3,920 | 3,920 | 3,845 | 3,865 | 628,300 |
| 2011/07/27 | 3,900 | 3,975 | 3,875 | 3,975 | 1,205,500 |
| 2011/07/26 | 3,880 | 3,935 | 3,865 | 3,905 | 524,300 |
| 2011/07/25 | 3,895 | 3,895 | 3,865 | 3,880 | 378,600 |
| 2011/07/22 | 3,925 | 3,950 | 3,910 | 3,935 | 613,000 |
| 2011/07/21 | 3,890 | 3,900 | 3,860 | 3,880 | 969,700 |
| 2011/07/20 | 3,850 | 3,870 | 3,835 | 3,865 | 723,400 |
| 2011/07/19 | 3,815 | 3,820 | 3,795 | 3,800 | 389,200 |
| 2011/07/15 | 3,780 | 3,815 | 3,780 | 3,810 | 477,300 |
| 2011/07/14 | 3,785 | 3,800 | 3,760 | 3,780 | 783,300 |
| 2011/07/13 | 3,800 | 3,820 | 3,785 | 3,805 | 907,900 |
| 2011/07/12 | 3,805 | 3,835 | 3,795 | 3,825 | 741,800 |
| 2011/07/11 | 3,900 | 3,900 | 3,820 | 3,850 | 1,100,100 |
| 2011/07/08 | 3,965 | 3,965 | 3,880 | 3,900 | 1,103,200 |
| 2011/07/07 | 3,835 | 3,925 | 3,825 | 3,895 | 789,100 |
| 2011/07/06 | 3,850 | 3,865 | 3,810 | 3,845 | 857,100 |
| 2011/07/05 | 3,780 | 3,840 | 3,780 | 3,820 | 352,500 |
| 2011/07/04 | 3,845 | 3,850 | 3,790 | 3,810 | 516,000 |
| 2011/07/01 | 3,830 | 3,830 | 3,790 | 3,800 | 758,100 |
| 2011/06/30 | 3,855 | 3,875 | 3,840 | 3,845 | 607,900 |
| 2011/06/29 | 3,845 | 3,850 | 3,795 | 3,830 | 526,500 |
| 2011/06/28 | 3,780 | 3,810 | 3,770 | 3,770 | 566,200 |
| 2011/06/27 | 3,725 | 3,755 | 3,720 | 3,725 | 543,000 |
| 2011/06/24 | 3,805 | 3,830 | 3,745 | 3,755 | 1,034,300 |
| 2011/06/23 | 3,820 | 3,865 | 3,805 | 3,815 | 676,600 |
| 2011/06/22 | 3,790 | 3,860 | 3,775 | 3,840 | 887,600 |
| 2011/06/21 | 3,765 | 3,805 | 3,755 | 3,790 | 956,800 |
| 2011/06/20 | 3,710 | 3,740 | 3,700 | 3,720 | 539,500 |
| 2011/06/17 | 3,755 | 3,755 | 3,660 | 3,685 | 1,063,800 |
| 2011/06/16 | 3,755 | 3,765 | 3,710 | 3,720 | 1,119,600 |
| 2011/06/15 | 3,845 | 3,860 | 3,800 | 3,825 | 726,600 |
| 2011/06/14 | 3,795 | 3,900 | 3,790 | 3,865 | 704,500 |
| 2011/06/13 | 3,800 | 3,815 | 3,760 | 3,780 | 385,700 |
| 2011/06/10 | 3,840 | 3,890 | 3,800 | 3,820 | 3,427,800 |
| 2011/06/09 | 3,755 | 3,785 | 3,730 | 3,770 | 775,900 |
| 2011/06/08 | 3,730 | 3,765 | 3,710 | 3,755 | 609,500 |
| 2011/06/07 | 3,690 | 3,725 | 3,685 | 3,720 | 754,500 |
| 2011/06/06 | 3,725 | 3,745 | 3,670 | 3,680 | 696,000 |
| 2011/06/03 | 3,725 | 3,785 | 3,725 | 3,745 | 915,700 |
| 2011/06/02 | 3,715 | 3,760 | 3,715 | 3,740 | 1,351,100 |
| 2011/06/01 | 3,820 | 3,820 | 3,760 | 3,780 | 1,542,800 |
| 2011/05/31 | 3,770 | 3,845 | 3,760 | 3,845 | 1,081,900 |
| 2011/05/30 | 3,800 | 3,810 | 3,760 | 3,775 | 1,061,300 |
| 2011/05/27 | 3,825 | 3,850 | 3,815 | 3,835 | 847,500 |
| 2011/05/26 | 3,835 | 3,870 | 3,835 | 3,850 | 736,200 |
| 2011/05/25 | 3,850 | 3,855 | 3,810 | 3,810 | 317,700 |
| 2011/05/24 | 3,835 | 3,890 | 3,835 | 3,860 | 601,600 |
| 2011/05/23 | 3,850 | 3,875 | 3,830 | 3,830 | 763,500 |
| 2011/05/20 | 3,860 | 3,900 | 3,840 | 3,850 | 496,000 |
| 2011/05/19 | 3,860 | 3,870 | 3,825 | 3,840 | 547,700 |
| 2011/05/18 | 3,845 | 3,905 | 3,845 | 3,870 | 609,900 |
| 2011/05/17 | 3,835 | 3,860 | 3,800 | 3,840 | 911,100 |
| 2011/05/16 | 3,865 | 3,895 | 3,860 | 3,870 | 539,100 |
| 2011/05/13 | 3,965 | 3,970 | 3,870 | 3,910 | 1,280,000 |
| 2011/05/12 | 3,980 | 4,030 | 3,960 | 3,960 | 838,800 |
| 2011/05/11 | 4,130 | 4,130 | 4,085 | 4,095 | 589,100 |
| 2011/05/10 | 4,100 | 4,135 | 4,030 | 4,085 | 866,600 |
| 2011/05/09 | 4,100 | 4,125 | 4,090 | 4,100 | 663,900 |
| 2011/05/06 | 4,105 | 4,125 | 4,085 | 4,100 | 870,100 |
| 2011/05/02 | 4,085 | 4,145 | 4,080 | 4,145 | 901,800 |
| 2011/04/28 | 3,980 | 4,025 | 3,945 | 4,015 | 1,047,600 |
| 2011/04/27 | 3,945 | 3,995 | 3,940 | 3,960 | 632,600 |
| 2011/04/26 | 3,930 | 3,940 | 3,890 | 3,910 | 779,400 |
| 2011/04/25 | 3,965 | 4,015 | 3,945 | 3,955 | 572,600 |
| 2011/04/22 | 3,965 | 4,020 | 3,965 | 3,965 | 504,000 |
| 2011/04/21 | 4,030 | 4,035 | 3,985 | 3,995 | 469,500 |
| 2011/04/20 | 3,970 | 4,020 | 3,965 | 3,995 | 1,114,800 |
| 2011/04/19 | 3,910 | 3,940 | 3,905 | 3,925 | 722,400 |
| 2011/04/18 | 3,945 | 3,980 | 3,930 | 3,950 | 736,300 |
| 2011/04/15 | 3,985 | 3,990 | 3,935 | 3,945 | 1,169,100 |
| 2011/04/14 | 4,025 | 4,040 | 3,995 | 4,025 | 993,500 |
| 2011/04/13 | 4,015 | 4,040 | 4,005 | 4,030 | 1,000,200 |
| 2011/04/12 | 3,970 | 4,035 | 3,950 | 4,015 | 1,267,400 |
| 2011/04/11 | 3,980 | 4,045 | 3,975 | 4,030 | 1,328,000 |
| 2011/04/08 | 3,905 | 4,005 | 3,875 | 3,960 | 2,680,800 |
| 2011/04/07 | 3,865 | 3,920 | 3,850 | 3,900 | 1,916,600 |
| 2011/04/06 | 3,840 | 3,870 | 3,810 | 3,810 | 1,297,900 |
| 2011/04/05 | 3,810 | 3,845 | 3,780 | 3,790 | 934,800 |
| 2011/04/04 | 3,835 | 3,860 | 3,810 | 3,810 | 518,600 |
| 2011/04/01 | 3,895 | 3,925 | 3,815 | 3,815 | 953,100 |
| 2011/03/31 | 3,900 | 3,905 | 3,835 | 3,865 | 1,207,000 |
| 2011/03/30 | 3,810 | 3,890 | 3,795 | 3,890 | 857,300 |
| 2011/03/29 | 3,800 | 3,830 | 3,780 | 3,805 | 1,601,800 |
| 2011/03/28 | 3,840 | 3,845 | 3,800 | 3,820 | 924,100 |
| 2011/03/25 | 3,830 | 3,850 | 3,785 | 3,820 | 1,148,800 |
| 2011/03/24 | 3,785 | 3,815 | 3,755 | 3,770 | 1,103,300 |
| 2011/03/23 | 3,980 | 3,985 | 3,740 | 3,760 | 2,141,700 |
| 2011/03/22 | 3,750 | 3,915 | 3,750 | 3,915 | 2,579,200 |
| 2011/03/18 | 3,650 | 3,710 | 3,600 | 3,625 | 1,892,000 |
| 2011/03/17 | 3,550 | 3,670 | 3,505 | 3,625 | 2,874,500 |
| 2011/03/16 | 3,785 | 3,795 | 3,580 | 3,690 | 3,857,400 |
| 2011/03/15 | 3,750 | 3,965 | 3,425 | 3,920 | 3,141,100 |
| 2011/03/14 | 3,970 | 3,995 | 3,855 | 3,955 | 1,578,100 |
| 2011/03/11 | 4,065 | 4,105 | 4,050 | 4,050 | 3,609,200 |
| 2011/03/10 | 4,150 | 4,160 | 4,115 | 4,120 | 583,600 |
| 2011/03/09 | 4,195 | 4,210 | 4,175 | 4,175 | 547,600 |
| 2011/03/08 | 4,140 | 4,180 | 4,135 | 4,150 | 702,000 |
| 2011/03/07 | 4,175 | 4,180 | 4,120 | 4,125 | 904,800 |
| 2011/03/04 | 4,175 | 4,230 | 4,165 | 4,185 | 815,900 |
| 2011/03/03 | 4,110 | 4,145 | 4,100 | 4,125 | 535,100 |
| 2011/03/02 | 4,125 | 4,160 | 4,080 | 4,085 | 839,400 |
| 2011/03/01 | 4,135 | 4,200 | 4,120 | 4,170 | 961,200 |
| 2011/02/28 | 4,060 | 4,125 | 4,055 | 4,115 | 1,265,700 |
| 2011/02/25 | 4,100 | 4,100 | 4,045 | 4,065 | 1,445,900 |
| 2011/02/24 | 4,125 | 4,130 | 4,095 | 4,105 | 1,091,800 |
| 2011/02/23 | 4,100 | 4,165 | 4,090 | 4,135 | 2,122,200 |
| 2011/02/22 | 4,020 | 4,075 | 4,020 | 4,065 | 776,700 |
| 2011/02/21 | 4,055 | 4,090 | 4,045 | 4,075 | 559,500 |
| 2011/02/18 | 4,095 | 4,125 | 4,090 | 4,105 | 810,100 |
| 2011/02/17 | 4,135 | 4,135 | 4,100 | 4,105 | 765,200 |
| 2011/02/16 | 4,105 | 4,140 | 4,105 | 4,120 | 737,700 |
| 2011/02/15 | 4,100 | 4,115 | 4,080 | 4,090 | 718,900 |
| 2011/02/14 | 4,105 | 4,120 | 4,080 | 4,085 | 506,400 |
| 2011/02/10 | 4,125 | 4,130 | 4,075 | 4,075 | 1,188,200 |
| 2011/02/09 | 4,075 | 4,170 | 4,070 | 4,155 | 1,449,800 |
| 2011/02/08 | 3,975 | 4,060 | 3,970 | 4,025 | 1,011,300 |
| 2011/02/07 | 3,995 | 3,995 | 3,945 | 3,960 | 676,300 |
| 2011/02/04 | 3,970 | 3,990 | 3,950 | 3,950 | 1,245,000 |
| 2011/02/03 | 3,910 | 3,930 | 3,890 | 3,930 | 551,400 |
| 2011/02/02 | 3,915 | 3,955 | 3,910 | 3,915 | 672,900 |
| 2011/02/01 | 3,890 | 3,895 | 3,860 | 3,870 | 659,800 |
| 2011/01/31 | 3,865 | 3,895 | 3,865 | 3,870 | 643,200 |
| 2011/01/28 | 3,945 | 3,955 | 3,870 | 3,905 | 1,173,300 |
| 2011/01/27 | 3,990 | 3,995 | 3,960 | 3,970 | 968,000 |
| 2011/01/26 | 3,925 | 3,960 | 3,920 | 3,950 | 1,021,000 |
| 2011/01/25 | 3,910 | 3,925 | 3,865 | 3,920 | 1,210,100 |
| 2011/01/24 | 3,885 | 3,925 | 3,865 | 3,915 | 1,286,000 |
| 2011/01/21 | 3,840 | 3,895 | 3,830 | 3,875 | 2,097,200 |
| 2011/01/20 | 3,810 | 3,820 | 3,795 | 3,820 | 505,700 |
| 2011/01/19 | 3,850 | 3,850 | 3,825 | 3,825 | 416,000 |
| 2011/01/18 | 3,810 | 3,850 | 3,810 | 3,825 | 574,500 |
| 2011/01/17 | 3,850 | 3,855 | 3,820 | 3,820 | 462,400 |
| 2011/01/14 | 3,800 | 3,850 | 3,800 | 3,820 | 1,868,100 |
| 2011/01/13 | 3,870 | 3,900 | 3,855 | 3,855 | 741,100 |
| 2011/01/12 | 3,875 | 3,880 | 3,835 | 3,850 | 742,800 |
| 2011/01/11 | 3,850 | 3,875 | 3,845 | 3,855 | 817,400 |
| 2011/01/07 | 3,865 | 3,870 | 3,840 | 3,845 | 636,300 |
| 2011/01/06 | 3,860 | 3,885 | 3,850 | 3,880 | 687,600 |
| 2011/01/05 | 3,860 | 3,860 | 3,805 | 3,815 | 834,000 |
| 2011/01/04 | 3,885 | 3,885 | 3,855 | 3,860 | 619,100 |