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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,310 | 6,350 | 6,290 | 6,340 | 683,600 |
| 2013/12/27 | 6,300 | 6,320 | 6,230 | 6,280 | 621,400 |
| 2013/12/26 | 6,250 | 6,290 | 6,220 | 6,260 | 654,100 |
| 2013/12/25 | 6,170 | 6,210 | 6,160 | 6,210 | 758,200 |
| 2013/12/24 | 6,150 | 6,250 | 6,150 | 6,170 | 1,061,100 |
| 2013/12/20 | 6,100 | 6,150 | 6,080 | 6,140 | 893,700 |
| 2013/12/19 | 6,130 | 6,200 | 6,120 | 6,190 | 1,425,300 |
| 2013/12/18 | 6,000 | 6,060 | 5,970 | 6,050 | 1,381,900 |
| 2013/12/17 | 5,990 | 6,000 | 5,940 | 5,970 | 562,000 |
| 2013/12/16 | 6,090 | 6,120 | 5,910 | 5,910 | 651,200 |
| 2013/12/13 | 5,990 | 6,090 | 5,950 | 6,050 | 3,083,900 |
| 2013/12/12 | 6,010 | 6,030 | 5,970 | 6,000 | 724,500 |
| 2013/12/11 | 6,020 | 6,060 | 5,970 | 6,040 | 702,100 |
| 2013/12/10 | 6,110 | 6,130 | 6,060 | 6,090 | 664,600 |
| 2013/12/09 | 6,130 | 6,150 | 6,060 | 6,140 | 929,000 |
| 2013/12/06 | 5,920 | 6,020 | 5,920 | 5,990 | 908,900 |
| 2013/12/05 | 6,070 | 6,150 | 5,930 | 5,930 | 1,322,900 |
| 2013/12/04 | 6,180 | 6,230 | 6,100 | 6,120 | 1,384,700 |
| 2013/12/03 | 6,400 | 6,430 | 6,330 | 6,380 | 1,038,500 |
| 2013/12/02 | 6,310 | 6,350 | 6,300 | 6,330 | 400,900 |
| 2013/11/29 | 6,330 | 6,340 | 6,220 | 6,320 | 698,000 |
| 2013/11/28 | 6,300 | 6,350 | 6,290 | 6,350 | 761,000 |
| 2013/11/27 | 6,200 | 6,260 | 6,190 | 6,240 | 614,200 |
| 2013/11/26 | 6,310 | 6,370 | 6,280 | 6,300 | 584,700 |
| 2013/11/25 | 6,360 | 6,410 | 6,360 | 6,400 | 678,600 |
| 2013/11/22 | 6,390 | 6,410 | 6,270 | 6,330 | 1,159,000 |
| 2013/11/21 | 6,290 | 6,400 | 6,280 | 6,380 | 936,500 |
| 2013/11/20 | 6,280 | 6,320 | 6,200 | 6,210 | 527,400 |
| 2013/11/19 | 6,210 | 6,280 | 6,200 | 6,220 | 502,100 |
| 2013/11/18 | 6,290 | 6,310 | 6,240 | 6,270 | 664,000 |
| 2013/11/15 | 6,300 | 6,340 | 6,240 | 6,260 | 1,412,100 |
| 2013/11/14 | 6,190 | 6,350 | 6,180 | 6,260 | 1,341,800 |
| 2013/11/13 | 6,190 | 6,190 | 6,110 | 6,160 | 563,300 |
| 2013/11/12 | 6,070 | 6,190 | 6,050 | 6,190 | 931,900 |
| 2013/11/11 | 6,080 | 6,100 | 6,020 | 6,060 | 583,700 |
| 2013/11/08 | 5,830 | 5,970 | 5,820 | 5,950 | 717,100 |
| 2013/11/07 | 5,920 | 6,000 | 5,900 | 5,900 | 554,300 |
| 2013/11/06 | 5,860 | 6,020 | 5,860 | 6,010 | 472,200 |
| 2013/11/05 | 5,900 | 5,950 | 5,870 | 5,920 | 537,600 |
| 2013/11/01 | 5,950 | 5,960 | 5,840 | 5,860 | 539,800 |
| 2013/10/31 | 5,980 | 6,000 | 5,890 | 5,900 | 742,000 |
| 2013/10/30 | 5,940 | 6,020 | 5,910 | 5,980 | 913,300 |
| 2013/10/29 | 5,850 | 5,940 | 5,840 | 5,890 | 648,500 |
| 2013/10/28 | 5,880 | 5,930 | 5,830 | 5,920 | 648,500 |
| 2013/10/25 | 5,970 | 5,990 | 5,780 | 5,790 | 1,108,100 |
| 2013/10/24 | 6,010 | 6,030 | 5,900 | 6,010 | 753,300 |
| 2013/10/23 | 6,200 | 6,210 | 6,020 | 6,020 | 544,200 |
| 2013/10/22 | 6,170 | 6,180 | 6,110 | 6,140 | 402,300 |
| 2013/10/21 | 6,160 | 6,220 | 6,140 | 6,170 | 493,700 |
| 2013/10/18 | 6,100 | 6,160 | 6,080 | 6,110 | 405,900 |
| 2013/10/17 | 6,100 | 6,150 | 6,060 | 6,100 | 514,000 |
| 2013/10/16 | 5,990 | 6,030 | 5,940 | 6,000 | 567,400 |
| 2013/10/15 | 6,040 | 6,040 | 5,960 | 5,980 | 727,000 |
| 2013/10/11 | 6,020 | 6,050 | 5,970 | 6,010 | 1,567,600 |
| 2013/10/10 | 5,840 | 5,900 | 5,800 | 5,900 | 438,900 |
| 2013/10/09 | 5,710 | 5,850 | 5,700 | 5,830 | 694,600 |
| 2013/10/08 | 5,700 | 5,770 | 5,700 | 5,710 | 725,500 |
| 2013/10/07 | 5,810 | 5,850 | 5,720 | 5,720 | 704,200 |
| 2013/10/04 | 5,780 | 5,880 | 5,780 | 5,810 | 886,300 |
| 2013/10/03 | 5,890 | 5,930 | 5,830 | 5,830 | 952,200 |
| 2013/10/02 | 6,110 | 6,150 | 5,810 | 5,830 | 2,015,600 |
| 2013/10/01 | 6,130 | 6,220 | 6,070 | 6,110 | 896,900 |
| 2013/09/30 | 6,190 | 6,220 | 6,050 | 6,140 | 953,500 |
| 2013/09/27 | 6,300 | 6,310 | 6,250 | 6,290 | 597,800 |
| 2013/09/26 | 6,190 | 6,300 | 6,110 | 6,300 | 655,300 |
| 2013/09/25 | 6,190 | 6,240 | 6,180 | 6,200 | 631,200 |
| 2013/09/24 | 6,190 | 6,270 | 6,170 | 6,230 | 530,700 |
| 2013/09/20 | 6,230 | 6,260 | 6,200 | 6,220 | 586,500 |
| 2013/09/19 | 6,200 | 6,230 | 6,120 | 6,220 | 814,300 |
| 2013/09/18 | 6,090 | 6,170 | 6,060 | 6,080 | 822,300 |
| 2013/09/17 | 6,140 | 6,160 | 6,070 | 6,080 | 389,000 |
| 2013/09/13 | 6,050 | 6,150 | 6,030 | 6,110 | 2,258,000 |
| 2013/09/12 | 6,070 | 6,150 | 6,070 | 6,090 | 569,600 |
| 2013/09/11 | 6,220 | 6,240 | 6,090 | 6,120 | 918,000 |
| 2013/09/10 | 6,220 | 6,290 | 6,190 | 6,270 | 1,153,400 |
| 2013/09/09 | 6,110 | 6,150 | 6,050 | 6,120 | 1,186,500 |
| 2013/09/06 | 5,970 | 5,970 | 5,840 | 5,910 | 810,200 |
| 2013/09/05 | 5,890 | 5,930 | 5,810 | 5,930 | 1,053,200 |
| 2013/09/04 | 5,730 | 5,830 | 5,730 | 5,830 | 554,900 |
| 2013/09/03 | 5,760 | 5,850 | 5,750 | 5,790 | 702,300 |
| 2013/09/02 | 5,700 | 5,740 | 5,640 | 5,700 | 423,600 |
| 2013/08/30 | 5,660 | 5,660 | 5,570 | 5,630 | 699,000 |
| 2013/08/29 | 5,670 | 5,680 | 5,620 | 5,660 | 557,900 |
| 2013/08/28 | 5,530 | 5,620 | 5,500 | 5,600 | 502,500 |
| 2013/08/27 | 5,630 | 5,700 | 5,620 | 5,630 | 362,200 |
| 2013/08/26 | 5,720 | 5,730 | 5,670 | 5,690 | 377,900 |
| 2013/08/23 | 5,710 | 5,750 | 5,640 | 5,700 | 658,600 |
| 2013/08/22 | 5,670 | 5,670 | 5,550 | 5,610 | 542,500 |
| 2013/08/21 | 5,650 | 5,710 | 5,570 | 5,670 | 724,100 |
| 2013/08/20 | 5,690 | 5,750 | 5,590 | 5,590 | 802,900 |
| 2013/08/19 | 5,720 | 5,760 | 5,670 | 5,760 | 331,000 |
| 2013/08/16 | 5,640 | 5,780 | 5,630 | 5,740 | 600,800 |
| 2013/08/15 | 5,770 | 5,800 | 5,680 | 5,730 | 781,900 |
| 2013/08/14 | 5,790 | 5,850 | 5,740 | 5,850 | 914,900 |
| 2013/08/13 | 5,690 | 5,760 | 5,640 | 5,750 | 586,000 |
| 2013/08/12 | 5,550 | 5,610 | 5,500 | 5,590 | 492,500 |
| 2013/08/09 | 5,580 | 5,590 | 5,490 | 5,560 | 1,084,900 |
| 2013/08/08 | 5,770 | 5,870 | 5,580 | 5,600 | 886,600 |
| 2013/08/07 | 5,610 | 5,740 | 5,560 | 5,570 | 768,100 |
| 2013/08/06 | 5,690 | 5,820 | 5,610 | 5,810 | 612,800 |
| 2013/08/05 | 5,750 | 5,800 | 5,710 | 5,740 | 442,100 |
| 2013/08/02 | 5,620 | 5,840 | 5,610 | 5,840 | 1,056,300 |
| 2013/08/01 | 5,410 | 5,540 | 5,390 | 5,540 | 590,000 |
| 2013/07/31 | 5,440 | 5,460 | 5,350 | 5,400 | 782,200 |
| 2013/07/30 | 5,410 | 5,520 | 5,390 | 5,510 | 921,300 |
| 2013/07/29 | 5,560 | 5,570 | 5,430 | 5,430 | 706,700 |
| 2013/07/26 | 5,630 | 5,700 | 5,610 | 5,630 | 598,100 |
| 2013/07/25 | 5,730 | 5,770 | 5,680 | 5,720 | 598,800 |
| 2013/07/24 | 5,840 | 5,860 | 5,780 | 5,800 | 495,700 |
| 2013/07/23 | 5,770 | 5,880 | 5,740 | 5,850 | 627,000 |
| 2013/07/22 | 5,760 | 5,800 | 5,660 | 5,800 | 965,600 |
| 2013/07/19 | 5,850 | 5,870 | 5,650 | 5,700 | 1,531,800 |
| 2013/07/18 | 5,700 | 5,840 | 5,690 | 5,800 | 1,119,700 |
| 2013/07/17 | 5,660 | 5,690 | 5,610 | 5,680 | 462,900 |
| 2013/07/16 | 5,680 | 5,720 | 5,650 | 5,690 | 713,000 |
| 2013/07/12 | 5,580 | 5,660 | 5,550 | 5,620 | 1,175,300 |
| 2013/07/11 | 5,480 | 5,610 | 5,470 | 5,600 | 704,900 |
| 2013/07/10 | 5,600 | 5,630 | 5,480 | 5,510 | 869,100 |
| 2013/07/09 | 5,500 | 5,600 | 5,460 | 5,600 | 706,700 |
| 2013/07/08 | 5,570 | 5,590 | 5,430 | 5,430 | 696,100 |
| 2013/07/05 | 5,520 | 5,560 | 5,500 | 5,540 | 739,900 |
| 2013/07/04 | 5,440 | 5,510 | 5,400 | 5,490 | 367,100 |
| 2013/07/03 | 5,490 | 5,510 | 5,450 | 5,470 | 537,500 |
| 2013/07/02 | 5,500 | 5,540 | 5,420 | 5,500 | 614,800 |
| 2013/07/01 | 5,430 | 5,460 | 5,320 | 5,450 | 523,100 |
| 2013/06/28 | 5,270 | 5,440 | 5,250 | 5,400 | 912,700 |
| 2013/06/27 | 5,120 | 5,230 | 5,070 | 5,220 | 902,100 |
| 2013/06/26 | 5,190 | 5,200 | 5,040 | 5,080 | 569,600 |
| 2013/06/25 | 5,150 | 5,200 | 5,030 | 5,150 | 898,200 |
| 2013/06/24 | 5,290 | 5,290 | 5,110 | 5,120 | 513,600 |
| 2013/06/21 | 4,975 | 5,220 | 4,950 | 5,200 | 1,178,600 |
| 2013/06/20 | 5,040 | 5,090 | 4,995 | 5,060 | 1,198,100 |
| 2013/06/19 | 5,200 | 5,200 | 5,090 | 5,140 | 572,200 |
| 2013/06/18 | 5,070 | 5,150 | 5,030 | 5,080 | 748,700 |
| 2013/06/17 | 4,950 | 5,130 | 4,945 | 5,120 | 837,600 |
| 2013/06/14 | 4,880 | 5,070 | 4,880 | 5,000 | 3,233,400 |
| 2013/06/13 | 5,060 | 5,080 | 4,805 | 4,810 | 2,029,600 |
| 2013/06/12 | 5,120 | 5,170 | 5,050 | 5,160 | 1,087,500 |
| 2013/06/11 | 5,240 | 5,310 | 5,160 | 5,230 | 1,156,800 |
| 2013/06/10 | 5,150 | 5,230 | 5,130 | 5,190 | 804,600 |
| 2013/06/07 | 5,020 | 5,160 | 4,945 | 5,060 | 1,852,900 |
| 2013/06/06 | 5,060 | 5,180 | 5,040 | 5,070 | 1,754,500 |
| 2013/06/05 | 5,100 | 5,250 | 5,040 | 5,040 | 1,253,500 |
| 2013/06/04 | 5,030 | 5,140 | 4,970 | 5,100 | 1,005,100 |
| 2013/06/03 | 5,170 | 5,170 | 5,020 | 5,020 | 950,700 |
| 2013/05/31 | 5,170 | 5,250 | 5,110 | 5,170 | 1,191,800 |
| 2013/05/30 | 5,130 | 5,220 | 5,060 | 5,080 | 1,474,400 |
| 2013/05/29 | 5,310 | 5,350 | 5,220 | 5,270 | 1,153,500 |
| 2013/05/28 | 5,190 | 5,310 | 5,120 | 5,210 | 1,148,300 |
| 2013/05/27 | 5,090 | 5,330 | 5,080 | 5,290 | 1,050,400 |
| 2013/05/24 | 5,390 | 5,410 | 5,070 | 5,260 | 1,842,200 |
| 2013/05/23 | 5,600 | 5,770 | 5,330 | 5,330 | 2,058,500 |
| 2013/05/22 | 5,570 | 5,580 | 5,510 | 5,520 | 1,189,900 |
| 2013/05/21 | 5,500 | 5,590 | 5,490 | 5,580 | 690,300 |
| 2013/05/20 | 5,550 | 5,630 | 5,540 | 5,570 | 775,600 |
| 2013/05/17 | 5,490 | 5,570 | 5,460 | 5,550 | 1,327,700 |
| 2013/05/16 | 5,600 | 5,620 | 5,450 | 5,480 | 1,210,800 |
| 2013/05/15 | 5,640 | 5,700 | 5,570 | 5,640 | 1,091,000 |
| 2013/05/14 | 5,690 | 5,750 | 5,550 | 5,570 | 826,400 |
| 2013/05/13 | 5,650 | 5,730 | 5,640 | 5,660 | 805,600 |
| 2013/05/10 | 5,730 | 5,750 | 5,660 | 5,690 | 1,258,400 |
| 2013/05/09 | 5,600 | 5,660 | 5,490 | 5,530 | 731,700 |
| 2013/05/08 | 5,530 | 5,590 | 5,520 | 5,560 | 807,700 |
| 2013/05/07 | 5,540 | 5,580 | 5,480 | 5,570 | 784,200 |
| 2013/05/02 | 5,410 | 5,420 | 5,350 | 5,390 | 816,400 |
| 2013/05/01 | 5,410 | 5,520 | 5,360 | 5,490 | 549,400 |
| 2013/04/30 | 5,460 | 5,500 | 5,430 | 5,440 | 652,400 |
| 2013/04/26 | 5,470 | 5,490 | 5,400 | 5,460 | 647,800 |
| 2013/04/25 | 5,370 | 5,460 | 5,370 | 5,460 | 630,700 |
| 2013/04/24 | 5,460 | 5,460 | 5,330 | 5,380 | 686,300 |
| 2013/04/23 | 5,210 | 5,420 | 5,180 | 5,370 | 1,065,600 |
| 2013/04/22 | 5,300 | 5,310 | 5,230 | 5,250 | 655,300 |
| 2013/04/19 | 5,180 | 5,260 | 5,130 | 5,170 | 812,600 |
| 2013/04/18 | 5,200 | 5,270 | 5,150 | 5,200 | 1,077,900 |
| 2013/04/17 | 5,180 | 5,220 | 5,160 | 5,190 | 712,300 |
| 2013/04/16 | 5,050 | 5,240 | 5,030 | 5,210 | 1,462,100 |
| 2013/04/15 | 5,020 | 5,170 | 5,010 | 5,120 | 1,654,900 |
| 2013/04/12 | 5,300 | 5,310 | 5,030 | 5,050 | 2,552,000 |
| 2013/04/11 | 4,960 | 5,050 | 4,950 | 5,050 | 1,572,900 |
| 2013/04/10 | 4,930 | 4,965 | 4,900 | 4,955 | 1,363,300 |
| 2013/04/09 | 4,950 | 4,965 | 4,890 | 4,905 | 1,187,900 |
| 2013/04/08 | 4,930 | 4,955 | 4,840 | 4,900 | 1,154,700 |
| 2013/04/05 | 5,000 | 5,030 | 4,805 | 4,825 | 1,849,800 |
| 2013/04/04 | 4,680 | 4,870 | 4,660 | 4,870 | 1,566,200 |
| 2013/04/03 | 4,730 | 4,815 | 4,680 | 4,730 | 1,068,100 |
| 2013/04/02 | 4,775 | 4,775 | 4,620 | 4,640 | 786,400 |
| 2013/04/01 | 4,820 | 4,830 | 4,745 | 4,750 | 1,076,200 |
| 2013/03/29 | 4,875 | 4,885 | 4,830 | 4,850 | 535,900 |
| 2013/03/28 | 4,860 | 4,895 | 4,785 | 4,845 | 1,156,400 |
| 2013/03/27 | 4,905 | 4,910 | 4,845 | 4,895 | 725,000 |
| 2013/03/26 | 4,940 | 5,010 | 4,935 | 4,970 | 1,012,200 |
| 2013/03/25 | 4,995 | 5,010 | 4,935 | 4,965 | 965,300 |
| 2013/03/22 | 5,000 | 5,040 | 4,905 | 4,905 | 1,385,800 |
| 2013/03/21 | 5,080 | 5,080 | 4,975 | 5,000 | 982,200 |
| 2013/03/19 | 4,995 | 5,020 | 4,975 | 5,000 | 733,400 |
| 2013/03/18 | 4,975 | 5,050 | 4,935 | 4,935 | 731,900 |
| 2013/03/15 | 5,070 | 5,120 | 5,040 | 5,070 | 933,800 |
| 2013/03/14 | 5,040 | 5,060 | 4,990 | 5,050 | 771,600 |
| 2013/03/13 | 4,995 | 5,060 | 4,995 | 5,010 | 541,100 |
| 2013/03/12 | 5,020 | 5,070 | 4,995 | 5,020 | 774,100 |
| 2013/03/11 | 5,090 | 5,090 | 4,950 | 4,970 | 766,700 |
| 2013/03/08 | 5,050 | 5,090 | 4,990 | 5,030 | 3,922,800 |
| 2013/03/07 | 4,930 | 5,080 | 4,930 | 5,010 | 1,157,900 |
| 2013/03/06 | 4,830 | 4,895 | 4,800 | 4,890 | 744,200 |
| 2013/03/05 | 4,815 | 4,830 | 4,760 | 4,795 | 418,000 |
| 2013/03/04 | 4,810 | 4,850 | 4,785 | 4,830 | 887,100 |
| 2013/03/01 | 4,705 | 4,820 | 4,690 | 4,790 | 586,200 |
| 2013/02/28 | 4,660 | 4,760 | 4,650 | 4,760 | 966,400 |
| 2013/02/27 | 4,705 | 4,720 | 4,630 | 4,630 | 484,100 |
| 2013/02/26 | 4,685 | 4,765 | 4,675 | 4,685 | 864,900 |
| 2013/02/25 | 4,850 | 4,860 | 4,765 | 4,830 | 622,200 |
| 2013/02/22 | 4,610 | 4,750 | 4,605 | 4,740 | 722,600 |
| 2013/02/21 | 4,660 | 4,695 | 4,600 | 4,600 | 487,100 |
| 2013/02/20 | 4,680 | 4,700 | 4,625 | 4,695 | 633,600 |
| 2013/02/19 | 4,575 | 4,635 | 4,570 | 4,605 | 450,300 |
| 2013/02/18 | 4,550 | 4,640 | 4,540 | 4,620 | 608,600 |
| 2013/02/15 | 4,535 | 4,545 | 4,470 | 4,490 | 786,200 |
| 2013/02/14 | 4,515 | 4,570 | 4,500 | 4,545 | 767,500 |
| 2013/02/13 | 4,545 | 4,580 | 4,505 | 4,515 | 644,500 |
| 2013/02/12 | 4,575 | 4,615 | 4,535 | 4,570 | 797,500 |
| 2013/02/08 | 4,460 | 4,540 | 4,440 | 4,480 | 1,527,100 |
| 2013/02/07 | 4,610 | 4,715 | 4,555 | 4,600 | 1,109,200 |
| 2013/02/06 | 4,535 | 4,750 | 4,505 | 4,730 | 1,438,300 |
| 2013/02/05 | 4,490 | 4,530 | 4,460 | 4,460 | 699,300 |
| 2013/02/04 | 4,575 | 4,600 | 4,530 | 4,550 | 364,000 |
| 2013/02/01 | 4,580 | 4,600 | 4,565 | 4,590 | 564,200 |
| 2013/01/31 | 4,535 | 4,595 | 4,495 | 4,560 | 601,300 |
| 2013/01/30 | 4,495 | 4,570 | 4,455 | 4,570 | 750,800 |
| 2013/01/29 | 4,395 | 4,540 | 4,390 | 4,500 | 958,300 |
| 2013/01/28 | 4,550 | 4,565 | 4,425 | 4,430 | 499,000 |
| 2013/01/25 | 4,440 | 4,510 | 4,425 | 4,510 | 854,900 |
| 2013/01/24 | 4,300 | 4,375 | 4,295 | 4,365 | 645,700 |
| 2013/01/23 | 4,395 | 4,395 | 4,310 | 4,310 | 1,064,400 |
| 2013/01/22 | 4,410 | 4,460 | 4,365 | 4,405 | 899,500 |
| 2013/01/21 | 4,510 | 4,515 | 4,420 | 4,420 | 981,000 |
| 2013/01/18 | 4,505 | 4,505 | 4,465 | 4,495 | 1,122,800 |
| 2013/01/17 | 4,450 | 4,460 | 4,370 | 4,440 | 1,039,900 |
| 2013/01/16 | 4,540 | 4,555 | 4,440 | 4,450 | 1,121,600 |
| 2013/01/15 | 4,515 | 4,590 | 4,505 | 4,550 | 576,500 |
| 2013/01/11 | 4,455 | 4,500 | 4,430 | 4,490 | 1,554,000 |
| 2013/01/10 | 4,425 | 4,440 | 4,405 | 4,440 | 635,100 |
| 2013/01/09 | 4,320 | 4,425 | 4,305 | 4,400 | 848,200 |
| 2013/01/08 | 4,350 | 4,420 | 4,340 | 4,375 | 760,300 |
| 2013/01/07 | 4,375 | 4,415 | 4,370 | 4,370 | 688,400 |
| 2013/01/04 | 4,365 | 4,390 | 4,345 | 4,355 | 800,500 |