オリックス(8591)の株価時系列情報
オリックス(8591)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,820 | 1,831 | 1,812 | 1,824 | 4,349,700 |
| 2016/12/29 | 1,840 | 1,845 | 1,821 | 1,843 | 6,788,900 |
| 2016/12/28 | 1,851 | 1,867 | 1,848 | 1,849 | 4,525,200 |
| 2016/12/27 | 1,833 | 1,868 | 1,829 | 1,851 | 5,711,700 |
| 2016/12/26 | 1,831 | 1,845 | 1,823 | 1,834 | 3,537,200 |
| 2016/12/22 | 1,850 | 1,856 | 1,835 | 1,853 | 3,824,100 |
| 2016/12/21 | 1,868 | 1,876 | 1,856 | 1,863 | 5,430,000 |
| 2016/12/20 | 1,880 | 1,880 | 1,849 | 1,867 | 4,638,300 |
| 2016/12/19 | 1,855 | 1,872 | 1,842 | 1,866 | 4,652,900 |
| 2016/12/16 | 1,877 | 1,883 | 1,865 | 1,866 | 6,030,100 |
| 2016/12/15 | 1,855 | 1,874 | 1,852 | 1,856 | 5,864,200 |
| 2016/12/14 | 1,877 | 1,877 | 1,842 | 1,849 | 6,727,400 |
| 2016/12/13 | 1,872 | 1,884 | 1,860 | 1,883 | 6,767,000 |
| 2016/12/12 | 1,900 | 1,920 | 1,870 | 1,895 | 10,115,800 |
| 2016/12/09 | 1,855 | 1,874 | 1,840 | 1,867 | 11,138,600 |
| 2016/12/08 | 1,816 | 1,838 | 1,812 | 1,832 | 9,060,300 |
| 2016/12/07 | 1,770 | 1,790 | 1,768 | 1,787 | 5,385,100 |
| 2016/12/06 | 1,747 | 1,764 | 1,744 | 1,752 | 6,974,100 |
| 2016/12/05 | 1,747 | 1,747 | 1,709 | 1,721 | 7,768,500 |
| 2016/12/02 | 1,753 | 1,785 | 1,751 | 1,762 | 7,045,900 |
| 2016/12/01 | 1,794 | 1,800 | 1,753 | 1,763 | 8,341,900 |
| 2016/11/30 | 1,785 | 1,788 | 1,765 | 1,782 | 7,125,300 |
| 2016/11/29 | 1,789 | 1,815 | 1,786 | 1,801 | 5,537,900 |
| 2016/11/28 | 1,766 | 1,803 | 1,759 | 1,795 | 5,254,500 |
| 2016/11/25 | 1,800 | 1,803 | 1,753 | 1,772 | 4,663,400 |
| 2016/11/24 | 1,780 | 1,812 | 1,775 | 1,781 | 7,095,000 |
| 2016/11/22 | 1,760 | 1,766 | 1,752 | 1,759 | 4,015,400 |
| 2016/11/21 | 1,758 | 1,773 | 1,747 | 1,756 | 4,796,100 |
| 2016/11/18 | 1,771 | 1,776 | 1,749 | 1,751 | 4,857,000 |
| 2016/11/17 | 1,749 | 1,757 | 1,730 | 1,748 | 5,851,300 |
| 2016/11/16 | 1,775 | 1,786 | 1,759 | 1,764 | 6,897,300 |
| 2016/11/15 | 1,750 | 1,764 | 1,735 | 1,753 | 7,789,500 |
| 2016/11/14 | 1,701 | 1,744 | 1,698 | 1,738 | 7,213,500 |
| 2016/11/11 | 1,700 | 1,754 | 1,700 | 1,709 | 12,090,700 |
| 2016/11/10 | 1,670 | 1,695 | 1,644 | 1,682 | 13,062,300 |
| 2016/11/09 | 1,621 | 1,631 | 1,523 | 1,556 | 11,598,600 |
| 2016/11/08 | 1,616 | 1,628 | 1,607 | 1,614 | 4,653,800 |
| 2016/11/07 | 1,619 | 1,629 | 1,603 | 1,610 | 5,604,200 |
| 2016/11/04 | 1,603 | 1,610 | 1,577 | 1,591 | 7,364,900 |
| 2016/11/02 | 1,628 | 1,643 | 1,617 | 1,619 | 6,074,100 |
| 2016/11/01 | 1,653 | 1,668 | 1,635 | 1,660 | 6,282,800 |
| 2016/10/31 | 1,666 | 1,675 | 1,648 | 1,666 | 6,323,200 |
| 2016/10/28 | 1,650 | 1,687 | 1,641 | 1,686 | 17,410,200 |
| 2016/10/27 | 1,632 | 1,641 | 1,603 | 1,620 | 24,685,900 |
| 2016/10/26 | 1,484 | 1,501 | 1,473 | 1,496 | 5,884,700 |
| 2016/10/25 | 1,459 | 1,482 | 1,457 | 1,477 | 5,976,500 |
| 2016/10/24 | 1,450 | 1,458 | 1,439 | 1,450 | 5,060,000 |
| 2016/10/21 | 1,464 | 1,468 | 1,453 | 1,456 | 5,256,700 |
| 2016/10/20 | 1,455 | 1,463 | 1,447 | 1,459 | 10,054,300 |
| 2016/10/19 | 1,468 | 1,476 | 1,463 | 1,468 | 3,677,700 |
| 2016/10/18 | 1,450 | 1,470 | 1,448 | 1,469 | 4,265,800 |
| 2016/10/17 | 1,450 | 1,467 | 1,450 | 1,461 | 3,392,300 |
| 2016/10/14 | 1,429 | 1,454 | 1,429 | 1,450 | 4,193,100 |
| 2016/10/13 | 1,455 | 1,460 | 1,432 | 1,441 | 4,676,200 |
| 2016/10/12 | 1,440 | 1,459 | 1,440 | 1,443 | 3,337,600 |
| 2016/10/11 | 1,452 | 1,467 | 1,446 | 1,456 | 3,951,700 |
| 2016/10/07 | 1,465 | 1,473 | 1,452 | 1,460 | 3,760,700 |
| 2016/10/06 | 1,471 | 1,481 | 1,463 | 1,467 | 4,115,300 |
| 2016/10/05 | 1,459 | 1,464 | 1,446 | 1,453 | 4,789,200 |
| 2016/10/04 | 1,450 | 1,466 | 1,442 | 1,451 | 6,827,400 |
| 2016/10/03 | 1,470 | 1,472 | 1,442 | 1,444 | 10,032,200 |
| 2016/09/30 | 1,470 | 1,489 | 1,458 | 1,478 | 8,935,400 |
| 2016/09/29 | 1,497 | 1,526 | 1,486 | 1,518 | 5,110,900 |
| 2016/09/28 | 1,504 | 1,509 | 1,475 | 1,478 | 5,420,700 |
| 2016/09/27 | 1,480 | 1,532 | 1,480 | 1,529 | 6,205,800 |
| 2016/09/26 | 1,521 | 1,529 | 1,505 | 1,510 | 4,605,300 |
| 2016/09/23 | 1,499 | 1,523 | 1,480 | 1,521 | 6,255,000 |
| 2016/09/21 | 1,484 | 1,526 | 1,459 | 1,521 | 7,136,600 |
| 2016/09/20 | 1,459 | 1,484 | 1,458 | 1,471 | 5,082,600 |
| 2016/09/16 | 1,464 | 1,481 | 1,459 | 1,477 | 4,106,300 |
| 2016/09/15 | 1,473 | 1,475 | 1,452 | 1,460 | 4,029,300 |
| 2016/09/14 | 1,472 | 1,491 | 1,463 | 1,482 | 3,793,600 |
| 2016/09/13 | 1,500 | 1,508 | 1,478 | 1,482 | 3,872,700 |
| 2016/09/12 | 1,512 | 1,513 | 1,476 | 1,482 | 8,065,400 |
| 2016/09/09 | 1,508 | 1,543 | 1,507 | 1,536 | 4,929,500 |
| 2016/09/08 | 1,533 | 1,539 | 1,515 | 1,526 | 5,079,600 |
| 2016/09/07 | 1,540 | 1,549 | 1,529 | 1,549 | 4,918,000 |
| 2016/09/06 | 1,555 | 1,573 | 1,551 | 1,570 | 3,468,000 |
| 2016/09/05 | 1,585 | 1,588 | 1,562 | 1,563 | 7,160,300 |
| 2016/09/02 | 1,547 | 1,564 | 1,525 | 1,545 | 7,891,200 |
| 2016/09/01 | 1,500 | 1,526 | 1,497 | 1,516 | 7,440,700 |
| 2016/08/31 | 1,479 | 1,489 | 1,466 | 1,488 | 7,584,700 |
| 2016/08/30 | 1,428 | 1,442 | 1,422 | 1,438 | 2,962,200 |
| 2016/08/29 | 1,413 | 1,437 | 1,403 | 1,428 | 5,231,500 |
| 2016/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | 5,084,200 |
| 2016/08/25 | 1,410 | 1,419 | 1,402 | 1,410 | 4,476,500 |
| 2016/08/24 | 1,435 | 1,438 | 1,407 | 1,412 | 6,623,400 |
| 2016/08/23 | 1,442 | 1,452 | 1,414 | 1,426 | 4,268,200 |
| 2016/08/22 | 1,446 | 1,453 | 1,437 | 1,449 | 2,653,600 |
| 2016/08/19 | 1,449 | 1,458 | 1,436 | 1,440 | 3,691,500 |
| 2016/08/18 | 1,472 | 1,472 | 1,442 | 1,444 | 4,221,400 |
| 2016/08/17 | 1,431 | 1,476 | 1,430 | 1,472 | 5,314,200 |
| 2016/08/16 | 1,449 | 1,462 | 1,431 | 1,431 | 3,918,400 |
| 2016/08/15 | 1,440 | 1,455 | 1,440 | 1,449 | 2,412,300 |
| 2016/08/12 | 1,473 | 1,478 | 1,449 | 1,452 | 3,549,200 |
| 2016/08/10 | 1,451 | 1,461 | 1,436 | 1,456 | 3,224,400 |
| 2016/08/09 | 1,427 | 1,459 | 1,421 | 1,451 | 4,896,300 |
| 2016/08/08 | 1,400 | 1,428 | 1,388 | 1,426 | 4,890,400 |
| 2016/08/05 | 1,381 | 1,392 | 1,369 | 1,374 | 5,411,100 |
| 2016/08/04 | 1,356 | 1,366 | 1,340 | 1,363 | 7,078,100 |
| 2016/08/03 | 1,368 | 1,381 | 1,339 | 1,351 | 6,875,400 |
| 2016/08/02 | 1,431 | 1,441 | 1,407 | 1,410 | 4,989,300 |
| 2016/08/01 | 1,442 | 1,461 | 1,430 | 1,457 | 4,555,900 |
| 2016/07/29 | 1,450 | 1,486 | 1,422 | 1,464 | 9,196,400 |
| 2016/07/28 | 1,474 | 1,477 | 1,435 | 1,438 | 5,453,600 |
| 2016/07/27 | 1,469 | 1,487 | 1,430 | 1,459 | 10,668,400 |
| 2016/07/26 | 1,430 | 1,430 | 1,402 | 1,420 | 5,863,000 |
| 2016/07/25 | 1,456 | 1,489 | 1,456 | 1,460 | 5,102,400 |
| 2016/07/22 | 1,449 | 1,468 | 1,442 | 1,467 | 3,834,700 |
| 2016/07/21 | 1,484 | 1,490 | 1,459 | 1,473 | 5,607,500 |
| 2016/07/20 | 1,448 | 1,457 | 1,437 | 1,455 | 3,639,800 |
| 2016/07/19 | 1,477 | 1,482 | 1,422 | 1,452 | 7,191,000 |
| 2016/07/15 | 1,440 | 1,484 | 1,436 | 1,460 | 8,680,200 |
| 2016/07/14 | 1,415 | 1,433 | 1,411 | 1,421 | 4,936,100 |
| 2016/07/13 | 1,470 | 1,472 | 1,404 | 1,409 | 10,714,400 |
| 2016/07/12 | 1,370 | 1,404 | 1,348 | 1,391 | 9,699,500 |
| 2016/07/11 | 1,289 | 1,327 | 1,284 | 1,310 | 7,972,700 |
| 2016/07/08 | 1,265 | 1,282 | 1,251 | 1,251 | 5,692,400 |
| 2016/07/07 | 1,281 | 1,304 | 1,258 | 1,264 | 7,841,100 |
| 2016/07/06 | 1,310 | 1,315 | 1,265 | 1,279 | 10,466,000 |
| 2016/07/05 | 1,332 | 1,350 | 1,326 | 1,348 | 4,268,800 |
| 2016/07/04 | 1,325 | 1,349 | 1,312 | 1,342 | 5,243,200 |
| 2016/07/01 | 1,318 | 1,327 | 1,299 | 1,310 | 5,800,300 |
| 2016/06/30 | 1,328 | 1,341 | 1,308 | 1,308 | 7,724,500 |
| 2016/06/29 | 1,310 | 1,328 | 1,291 | 1,310 | 8,002,100 |
| 2016/06/28 | 1,251 | 1,263 | 1,210 | 1,256 | 12,398,200 |
| 2016/06/27 | 1,323 | 1,344 | 1,259 | 1,281 | 11,653,300 |
| 2016/06/24 | 1,452 | 1,454 | 1,305 | 1,322 | 12,260,900 |
| 2016/06/23 | 1,412 | 1,445 | 1,409 | 1,440 | 4,079,800 |
| 2016/06/22 | 1,422 | 1,428 | 1,409 | 1,416 | 4,665,700 |
| 2016/06/21 | 1,392 | 1,424 | 1,378 | 1,422 | 4,842,700 |
| 2016/06/20 | 1,390 | 1,420 | 1,386 | 1,410 | 5,843,400 |
| 2016/06/17 | 1,363 | 1,379 | 1,362 | 1,366 | 5,676,300 |
| 2016/06/16 | 1,395 | 1,403 | 1,341 | 1,350 | 7,154,200 |
| 2016/06/15 | 1,387 | 1,409 | 1,375 | 1,402 | 6,126,800 |
| 2016/06/14 | 1,378 | 1,404 | 1,373 | 1,394 | 6,501,000 |
| 2016/06/13 | 1,428 | 1,431 | 1,389 | 1,392 | 6,676,400 |
| 2016/06/10 | 1,453 | 1,455 | 1,432 | 1,455 | 7,004,800 |
| 2016/06/09 | 1,474 | 1,476 | 1,453 | 1,462 | 4,155,800 |
| 2016/06/08 | 1,469 | 1,474 | 1,445 | 1,474 | 5,506,400 |
| 2016/06/07 | 1,474 | 1,477 | 1,456 | 1,469 | 4,466,800 |
| 2016/06/06 | 1,450 | 1,467 | 1,434 | 1,467 | 5,438,900 |
| 2016/06/03 | 1,474 | 1,499 | 1,472 | 1,482 | 3,967,500 |
| 2016/06/02 | 1,507 | 1,516 | 1,478 | 1,483 | 6,875,800 |
| 2016/06/01 | 1,530 | 1,537 | 1,515 | 1,521 | 4,269,800 |
| 2016/05/31 | 1,515 | 1,544 | 1,507 | 1,540 | 5,018,000 |
| 2016/05/30 | 1,512 | 1,515 | 1,498 | 1,515 | 4,262,300 |
| 2016/05/27 | 1,502 | 1,511 | 1,500 | 1,509 | 3,188,600 |
| 2016/05/26 | 1,533 | 1,535 | 1,500 | 1,503 | 4,889,600 |
| 2016/05/25 | 1,538 | 1,538 | 1,515 | 1,516 | 4,128,800 |
| 2016/05/24 | 1,520 | 1,543 | 1,513 | 1,516 | 5,413,300 |
| 2016/05/23 | 1,520 | 1,527 | 1,509 | 1,522 | 5,534,500 |
| 2016/05/20 | 1,506 | 1,539 | 1,505 | 1,535 | 6,551,700 |
| 2016/05/19 | 1,527 | 1,534 | 1,509 | 1,513 | 4,524,900 |
| 2016/05/18 | 1,516 | 1,530 | 1,504 | 1,517 | 5,467,900 |
| 2016/05/17 | 1,506 | 1,524 | 1,498 | 1,520 | 4,540,000 |
| 2016/05/16 | 1,501 | 1,523 | 1,495 | 1,506 | 4,063,100 |
| 2016/05/13 | 1,553 | 1,553 | 1,506 | 1,506 | 7,335,300 |
| 2016/05/12 | 1,525 | 1,555 | 1,516 | 1,553 | 5,897,700 |
| 2016/05/11 | 1,567 | 1,582 | 1,542 | 1,546 | 8,646,200 |
| 2016/05/10 | 1,560 | 1,606 | 1,556 | 1,601 | 6,598,500 |
| 2016/05/09 | 1,549 | 1,560 | 1,540 | 1,549 | 5,640,900 |
| 2016/05/06 | 1,549 | 1,551 | 1,498 | 1,522 | 6,574,500 |
| 2016/05/02 | 1,511 | 1,536 | 1,509 | 1,521 | 6,964,000 |
| 2016/04/28 | 1,675 | 1,686 | 1,582 | 1,587 | 8,006,900 |
| 2016/04/27 | 1,652 | 1,658 | 1,631 | 1,650 | 4,772,700 |
| 2016/04/26 | 1,660 | 1,672 | 1,629 | 1,658 | 6,001,500 |
| 2016/04/25 | 1,695 | 1,704 | 1,669 | 1,676 | 6,703,300 |
| 2016/04/22 | 1,646 | 1,691 | 1,642 | 1,687 | 7,098,600 |
| 2016/04/21 | 1,660 | 1,675 | 1,648 | 1,670 | 6,639,900 |
| 2016/04/20 | 1,643 | 1,649 | 1,625 | 1,633 | 7,695,300 |
| 2016/04/19 | 1,602 | 1,618 | 1,592 | 1,603 | 4,136,000 |
| 2016/04/18 | 1,549 | 1,574 | 1,547 | 1,556 | 5,583,500 |
| 2016/04/15 | 1,618 | 1,645 | 1,617 | 1,626 | 5,834,800 |
| 2016/04/14 | 1,650 | 1,654 | 1,627 | 1,644 | 9,314,400 |
| 2016/04/13 | 1,610 | 1,648 | 1,609 | 1,635 | 8,455,000 |
| 2016/04/12 | 1,533 | 1,591 | 1,524 | 1,581 | 6,184,800 |
| 2016/04/11 | 1,531 | 1,537 | 1,503 | 1,532 | 5,014,700 |
| 2016/04/08 | 1,498 | 1,567 | 1,480 | 1,545 | 8,496,400 |
| 2016/04/07 | 1,498 | 1,541 | 1,496 | 1,530 | 6,863,500 |
| 2016/04/06 | 1,498 | 1,526 | 1,489 | 1,497 | 6,686,700 |
| 2016/04/05 | 1,548 | 1,555 | 1,508 | 1,513 | 7,414,900 |
| 2016/04/04 | 1,556 | 1,571 | 1,534 | 1,544 | 7,002,400 |
| 2016/04/01 | 1,597 | 1,610 | 1,563 | 1,567 | 9,008,000 |
| 2016/03/31 | 1,611 | 1,648 | 1,604 | 1,606 | 7,194,300 |
| 2016/03/30 | 1,645 | 1,658 | 1,607 | 1,613 | 6,989,000 |
| 2016/03/29 | 1,614 | 1,648 | 1,611 | 1,646 | 6,575,300 |
| 2016/03/28 | 1,641 | 1,643 | 1,608 | 1,630 | 6,688,700 |
| 2016/03/25 | 1,601 | 1,629 | 1,588 | 1,622 | 5,471,600 |
| 2016/03/24 | 1,600 | 1,622 | 1,591 | 1,602 | 5,617,600 |
| 2016/03/23 | 1,629 | 1,641 | 1,597 | 1,602 | 5,965,100 |
| 2016/03/22 | 1,644 | 1,673 | 1,614 | 1,625 | 7,836,000 |
| 2016/03/18 | 1,615 | 1,634 | 1,588 | 1,619 | 7,874,900 |
| 2016/03/17 | 1,609 | 1,649 | 1,598 | 1,623 | 9,386,500 |
| 2016/03/16 | 1,590 | 1,613 | 1,583 | 1,602 | 4,847,500 |
| 2016/03/15 | 1,616 | 1,628 | 1,588 | 1,600 | 5,573,200 |
| 2016/03/14 | 1,624 | 1,635 | 1,608 | 1,620 | 5,819,300 |
| 2016/03/11 | 1,551 | 1,613 | 1,541 | 1,599 | 10,057,200 |
| 2016/03/10 | 1,554 | 1,585 | 1,547 | 1,578 | 5,304,300 |
| 2016/03/09 | 1,555 | 1,558 | 1,523 | 1,535 | 6,035,400 |
| 2016/03/08 | 1,568 | 1,592 | 1,544 | 1,576 | 8,220,700 |
| 2016/03/07 | 1,589 | 1,592 | 1,570 | 1,577 | 5,445,300 |
| 2016/03/04 | 1,583 | 1,605 | 1,568 | 1,587 | 7,927,300 |
| 2016/03/03 | 1,570 | 1,610 | 1,569 | 1,598 | 8,533,300 |
| 2016/03/02 | 1,553 | 1,572 | 1,541 | 1,569 | 8,447,300 |
| 2016/03/01 | 1,477 | 1,504 | 1,462 | 1,498 | 5,382,800 |
| 2016/02/29 | 1,519 | 1,524 | 1,476 | 1,477 | 7,003,200 |
| 2016/02/26 | 1,523 | 1,525 | 1,482 | 1,490 | 6,866,800 |
| 2016/02/25 | 1,457 | 1,512 | 1,451 | 1,497 | 9,420,200 |
| 2016/02/24 | 1,409 | 1,449 | 1,396 | 1,435 | 6,111,000 |
| 2016/02/23 | 1,460 | 1,460 | 1,416 | 1,428 | 7,574,600 |
| 2016/02/22 | 1,391 | 1,438 | 1,389 | 1,430 | 6,579,300 |
| 2016/02/19 | 1,427 | 1,436 | 1,399 | 1,406 | 7,013,700 |
| 2016/02/18 | 1,454 | 1,464 | 1,413 | 1,428 | 7,572,700 |
| 2016/02/17 | 1,402 | 1,437 | 1,366 | 1,389 | 9,855,700 |
| 2016/02/16 | 1,366 | 1,440 | 1,356 | 1,403 | 12,932,300 |
| 2016/02/15 | 1,361 | 1,380 | 1,333 | 1,367 | 14,736,700 |
| 2016/02/12 | 1,336 | 1,357 | 1,260 | 1,263 | 23,849,300 |
| 2016/02/10 | 1,519 | 1,529 | 1,410 | 1,434 | 12,865,300 |
| 2016/02/09 | 1,533 | 1,546 | 1,495 | 1,514 | 10,648,600 |
| 2016/02/08 | 1,594 | 1,641 | 1,583 | 1,628 | 6,521,400 |
| 2016/02/05 | 1,645 | 1,669 | 1,585 | 1,613 | 9,876,100 |
| 2016/02/04 | 1,657 | 1,702 | 1,652 | 1,680 | 6,339,700 |
| 2016/02/03 | 1,718 | 1,720 | 1,668 | 1,693 | 9,331,500 |
| 2016/02/02 | 1,795 | 1,806 | 1,748 | 1,768 | 10,999,300 |
| 2016/02/01 | 1,807 | 1,843 | 1,772 | 1,842 | 25,002,500 |
| 2016/01/29 | 1,590 | 1,698 | 1,564 | 1,687 | 17,607,600 |
| 2016/01/28 | 1,610 | 1,615 | 1,560 | 1,578 | 8,950,700 |
| 2016/01/27 | 1,563 | 1,605 | 1,555 | 1,588 | 8,082,000 |
| 2016/01/26 | 1,544 | 1,547 | 1,507 | 1,511 | 7,441,800 |
| 2016/01/25 | 1,560 | 1,592 | 1,544 | 1,575 | 13,084,300 |
| 2016/01/22 | 1,494 | 1,528 | 1,470 | 1,525 | 9,202,300 |
| 2016/01/21 | 1,491 | 1,513 | 1,421 | 1,426 | 18,266,000 |
| 2016/01/20 | 1,579 | 1,584 | 1,528 | 1,531 | 7,805,200 |
| 2016/01/19 | 1,566 | 1,592 | 1,556 | 1,584 | 5,163,800 |
| 2016/01/18 | 1,547 | 1,583 | 1,544 | 1,577 | 6,209,900 |
| 2016/01/15 | 1,622 | 1,633 | 1,577 | 1,594 | 6,298,100 |
| 2016/01/14 | 1,578 | 1,607 | 1,561 | 1,603 | 7,513,800 |
| 2016/01/13 | 1,598 | 1,642 | 1,584 | 1,632 | 6,200,600 |
| 2016/01/12 | 1,608 | 1,634 | 1,566 | 1,569 | 6,961,300 |
| 2016/01/08 | 1,610 | 1,640 | 1,604 | 1,613 | 7,643,600 |
| 2016/01/07 | 1,681 | 1,692 | 1,616 | 1,627 | 10,019,200 |
| 2016/01/06 | 1,700 | 1,733 | 1,692 | 1,697 | 7,118,100 |
| 2016/01/05 | 1,671 | 1,700 | 1,665 | 1,685 | 4,579,300 |
| 2016/01/04 | 1,712 | 1,721 | 1,671 | 1,679 | 5,512,500 |