ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 | 3,830 | 3,847 | 3,815 | 3,844 | 2,639,700 |
| 2016/12/29 | 3,839 | 3,857 | 3,816 | 3,854 | 3,307,200 |
| 2016/12/28 | 3,884 | 3,884 | 3,835 | 3,839 | 3,499,400 |
| 2016/12/27 | 3,940 | 3,940 | 3,917 | 3,922 | 3,809,700 |
| 2016/12/26 | 3,939 | 3,945 | 3,921 | 3,935 | 3,115,800 |
| 2016/12/22 | 3,937 | 3,939 | 3,905 | 3,924 | 3,176,300 |
| 2016/12/21 | 3,919 | 3,926 | 3,898 | 3,909 | 3,267,700 |
| 2016/12/20 | 3,930 | 3,934 | 3,896 | 3,914 | 3,484,700 |
| 2016/12/19 | 3,911 | 3,934 | 3,903 | 3,926 | 3,357,900 |
| 2016/12/16 | 3,905 | 3,912 | 3,864 | 3,890 | 4,670,400 |
| 2016/12/15 | 3,890 | 3,903 | 3,860 | 3,890 | 2,978,700 |
| 2016/12/14 | 3,915 | 3,925 | 3,879 | 3,880 | 4,749,600 |
| 2016/12/13 | 3,852 | 3,913 | 3,847 | 3,905 | 5,800,600 |
| 2016/12/12 | 3,860 | 3,904 | 3,830 | 3,898 | 4,502,700 |
| 2016/12/09 | 3,740 | 3,828 | 3,735 | 3,815 | 5,671,100 |
| 2016/12/08 | 3,779 | 3,799 | 3,759 | 3,780 | 4,959,800 |
| 2016/12/07 | 3,760 | 3,787 | 3,740 | 3,774 | 3,786,100 |
| 2016/12/06 | 3,810 | 3,811 | 3,766 | 3,787 | 4,912,500 |
| 2016/12/05 | 3,805 | 3,848 | 3,805 | 3,818 | 4,138,200 |
| 2016/12/02 | 3,900 | 3,917 | 3,815 | 3,844 | 6,295,100 |
| 2016/12/01 | 3,960 | 3,975 | 3,923 | 3,940 | 4,756,800 |
| 2016/11/30 | 3,948 | 3,952 | 3,913 | 3,946 | 6,367,800 |
| 2016/11/29 | 3,911 | 3,950 | 3,904 | 3,948 | 4,212,700 |
| 2016/11/28 | 3,878 | 3,929 | 3,866 | 3,911 | 4,611,700 |
| 2016/11/25 | 3,905 | 3,913 | 3,883 | 3,894 | 3,236,800 |
| 2016/11/24 | 3,880 | 3,905 | 3,854 | 3,894 | 5,305,500 |
| 2016/11/22 | 3,809 | 3,850 | 3,804 | 3,833 | 5,668,700 |
| 2016/11/21 | 3,730 | 3,814 | 3,723 | 3,803 | 5,586,800 |
| 2016/11/18 | 3,783 | 3,787 | 3,700 | 3,700 | 8,957,200 |
| 2016/11/17 | 3,750 | 3,805 | 3,735 | 3,802 | 7,219,700 |
| 2016/11/16 | 3,700 | 3,743 | 3,690 | 3,731 | 8,005,000 |
| 2016/11/15 | 3,692 | 3,753 | 3,627 | 3,736 | 9,528,300 |
| 2016/11/14 | 3,700 | 3,716 | 3,692 | 3,700 | 8,858,300 |
| 2016/11/11 | 3,779 | 3,809 | 3,739 | 3,771 | 6,830,100 |
| 2016/11/10 | 3,921 | 3,943 | 3,829 | 3,849 | 5,966,000 |
| 2016/11/09 | 4,009 | 4,022 | 3,789 | 3,814 | 5,797,000 |
| 2016/11/08 | 4,010 | 4,010 | 3,925 | 3,952 | 3,055,700 |
| 2016/11/07 | 3,926 | 3,947 | 3,912 | 3,925 | 3,282,600 |
| 2016/11/04 | 3,900 | 3,943 | 3,872 | 3,894 | 5,242,200 |
| 2016/11/02 | 4,024 | 4,029 | 4,001 | 4,023 | 3,296,600 |
| 2016/11/01 | 3,993 | 4,038 | 3,983 | 4,028 | 3,595,700 |
| 2016/10/31 | 3,988 | 4,010 | 3,966 | 3,994 | 2,896,900 |
| 2016/10/28 | 3,977 | 3,994 | 3,963 | 3,989 | 4,238,500 |
| 2016/10/27 | 3,965 | 3,996 | 3,947 | 3,987 | 4,131,900 |
| 2016/10/26 | 3,874 | 3,973 | 3,862 | 3,965 | 5,975,800 |
| 2016/10/25 | 3,869 | 3,873 | 3,846 | 3,846 | 6,316,300 |
| 2016/10/24 | 3,880 | 3,892 | 3,854 | 3,875 | 4,847,400 |
| 2016/10/21 | 3,934 | 3,938 | 3,882 | 3,882 | 4,910,300 |
| 2016/10/20 | 3,918 | 3,945 | 3,915 | 3,931 | 4,047,900 |
| 2016/10/19 | 3,968 | 3,968 | 3,918 | 3,928 | 5,472,800 |
| 2016/10/18 | 4,093 | 4,108 | 3,991 | 4,000 | 5,534,400 |
| 2016/10/17 | 4,089 | 4,123 | 4,081 | 4,115 | 2,624,200 |
| 2016/10/14 | 4,130 | 4,141 | 4,099 | 4,118 | 3,080,900 |
| 2016/10/13 | 4,159 | 4,161 | 4,112 | 4,135 | 3,087,600 |
| 2016/10/12 | 4,168 | 4,188 | 4,148 | 4,165 | 4,688,800 |
| 2016/10/11 | 4,134 | 4,195 | 4,122 | 4,185 | 3,385,700 |
| 2016/10/07 | 4,080 | 4,118 | 4,061 | 4,118 | 2,064,700 |
| 2016/10/06 | 4,109 | 4,110 | 4,070 | 4,086 | 4,188,800 |
| 2016/10/05 | 4,135 | 4,140 | 4,113 | 4,129 | 2,843,900 |
| 2016/10/04 | 4,145 | 4,151 | 4,111 | 4,146 | 2,532,000 |
| 2016/10/03 | 4,120 | 4,164 | 4,118 | 4,141 | 3,270,600 |
| 2016/09/30 | 4,094 | 4,151 | 4,072 | 4,119 | 3,322,300 |
| 2016/09/29 | 4,090 | 4,177 | 4,090 | 4,125 | 3,045,400 |
| 2016/09/28 | 4,150 | 4,154 | 4,048 | 4,074 | 3,036,600 |
| 2016/09/27 | 4,000 | 4,066 | 3,946 | 4,066 | 3,654,400 |
| 2016/09/26 | 4,012 | 4,049 | 4,011 | 4,021 | 3,091,400 |
| 2016/09/23 | 4,030 | 4,032 | 3,987 | 4,008 | 3,486,000 |
| 2016/09/21 | 3,985 | 4,048 | 3,971 | 4,048 | 4,552,300 |
| 2016/09/20 | 3,931 | 3,978 | 3,931 | 3,966 | 3,674,100 |
| 2016/09/16 | 3,961 | 3,968 | 3,936 | 3,958 | 3,899,200 |
| 2016/09/15 | 3,952 | 3,976 | 3,923 | 3,948 | 2,260,900 |
| 2016/09/14 | 3,986 | 4,009 | 3,963 | 3,970 | 2,831,800 |
| 2016/09/13 | 4,008 | 4,030 | 3,972 | 3,993 | 3,322,200 |
| 2016/09/12 | 3,928 | 3,956 | 3,920 | 3,950 | 3,416,300 |
| 2016/09/09 | 3,985 | 3,998 | 3,965 | 3,966 | 3,189,000 |
| 2016/09/08 | 4,004 | 4,014 | 3,967 | 3,985 | 3,384,000 |
| 2016/09/07 | 4,000 | 4,081 | 3,995 | 4,045 | 3,941,200 |
| 2016/09/06 | 4,107 | 4,130 | 4,096 | 4,107 | 1,623,300 |
| 2016/09/05 | 4,150 | 4,159 | 4,094 | 4,100 | 1,754,100 |
| 2016/09/02 | 4,040 | 4,127 | 4,032 | 4,106 | 3,187,300 |
| 2016/09/01 | 4,048 | 4,067 | 4,006 | 4,033 | 3,451,100 |
| 2016/08/31 | 3,956 | 4,024 | 3,941 | 4,008 | 4,466,400 |
| 2016/08/30 | 3,865 | 3,928 | 3,841 | 3,918 | 5,735,100 |
| 2016/08/29 | 3,925 | 3,933 | 3,844 | 3,858 | 2,732,000 |
| 2016/08/26 | 3,905 | 3,912 | 3,822 | 3,869 | 3,932,700 |
| 2016/08/25 | 3,900 | 3,953 | 3,898 | 3,923 | 2,811,400 |
| 2016/08/24 | 3,900 | 3,918 | 3,866 | 3,901 | 2,114,200 |
| 2016/08/23 | 3,895 | 3,927 | 3,875 | 3,897 | 3,444,000 |
| 2016/08/22 | 3,920 | 3,938 | 3,868 | 3,887 | 2,315,500 |
| 2016/08/19 | 3,921 | 3,930 | 3,833 | 3,865 | 3,029,400 |
| 2016/08/18 | 3,995 | 4,016 | 3,911 | 3,912 | 3,324,700 |
| 2016/08/17 | 4,001 | 4,004 | 3,965 | 3,969 | 3,459,900 |
| 2016/08/16 | 4,073 | 4,073 | 3,990 | 3,991 | 3,107,100 |
| 2016/08/15 | 4,037 | 4,059 | 4,015 | 4,043 | 2,938,600 |
| 2016/08/12 | 4,040 | 4,047 | 3,996 | 4,010 | 4,029,000 |
| 2016/08/10 | 3,991 | 4,018 | 3,952 | 3,996 | 2,679,300 |
| 2016/08/09 | 4,014 | 4,034 | 3,972 | 3,996 | 2,932,800 |
| 2016/08/08 | 4,039 | 4,068 | 3,997 | 4,008 | 3,436,300 |
| 2016/08/05 | 3,951 | 4,009 | 3,911 | 3,960 | 3,318,300 |
| 2016/08/04 | 3,920 | 3,966 | 3,865 | 3,952 | 5,407,700 |
| 2016/08/03 | 4,000 | 4,025 | 3,922 | 3,928 | 4,618,600 |
| 2016/08/02 | 4,105 | 4,168 | 4,041 | 4,053 | 5,455,900 |
| 2016/08/01 | 4,020 | 4,064 | 3,980 | 4,047 | 3,528,900 |
| 2016/07/29 | 4,020 | 4,060 | 3,958 | 4,025 | 5,360,800 |
| 2016/07/28 | 4,110 | 4,124 | 4,010 | 4,056 | 11,762,900 |
| 2016/07/27 | 4,147 | 4,153 | 4,090 | 4,110 | 3,682,300 |
| 2016/07/26 | 4,100 | 4,139 | 4,062 | 4,124 | 4,676,000 |
| 2016/07/25 | 4,242 | 4,253 | 4,167 | 4,177 | 3,361,300 |
| 2016/07/22 | 4,256 | 4,276 | 4,202 | 4,242 | 3,096,000 |
| 2016/07/21 | 4,258 | 4,271 | 4,190 | 4,219 | 3,675,500 |
| 2016/07/20 | 4,200 | 4,265 | 4,170 | 4,234 | 3,527,700 |
| 2016/07/19 | 4,214 | 4,254 | 4,204 | 4,229 | 6,936,000 |
| 2016/07/15 | 4,355 | 4,361 | 4,251 | 4,270 | 4,476,600 |
| 2016/07/14 | 4,379 | 4,399 | 4,328 | 4,351 | 3,548,600 |
| 2016/07/13 | 4,359 | 4,387 | 4,326 | 4,369 | 4,326,600 |
| 2016/07/12 | 4,400 | 4,432 | 4,353 | 4,358 | 4,565,700 |
| 2016/07/11 | 4,301 | 4,343 | 4,259 | 4,313 | 4,338,800 |
| 2016/07/08 | 4,350 | 4,384 | 4,255 | 4,289 | 5,691,900 |
| 2016/07/07 | 4,296 | 4,344 | 4,293 | 4,309 | 4,544,700 |
| 2016/07/06 | 4,313 | 4,349 | 4,247 | 4,284 | 5,876,600 |
| 2016/07/05 | 4,342 | 4,370 | 4,287 | 4,320 | 3,724,900 |
| 2016/07/04 | 4,149 | 4,316 | 4,149 | 4,315 | 5,977,600 |
| 2016/07/01 | 4,120 | 4,146 | 4,105 | 4,124 | 3,417,900 |
| 2016/06/30 | 4,220 | 4,249 | 4,103 | 4,103 | 6,040,000 |
| 2016/06/29 | 4,200 | 4,210 | 4,114 | 4,133 | 5,271,100 |
| 2016/06/28 | 4,115 | 4,193 | 4,083 | 4,147 | 5,731,000 |
| 2016/06/27 | 4,137 | 4,172 | 4,101 | 4,137 | 6,534,900 |
| 2016/06/24 | 4,268 | 4,268 | 3,901 | 3,940 | 7,379,000 |
| 2016/06/23 | 4,226 | 4,242 | 4,167 | 4,226 | 2,501,800 |
| 2016/06/22 | 4,273 | 4,282 | 4,162 | 4,217 | 2,823,400 |
| 2016/06/21 | 4,200 | 4,289 | 4,196 | 4,277 | 3,334,100 |
| 2016/06/20 | 4,189 | 4,232 | 4,147 | 4,196 | 4,447,500 |
| 2016/06/17 | 4,144 | 4,201 | 4,081 | 4,089 | 9,729,600 |
| 2016/06/16 | 4,150 | 4,178 | 4,050 | 4,076 | 4,164,300 |
| 2016/06/15 | 4,168 | 4,213 | 4,155 | 4,169 | 4,766,400 |
| 2016/06/14 | 4,205 | 4,284 | 4,094 | 4,112 | 5,514,800 |
| 2016/06/13 | 4,338 | 4,387 | 4,249 | 4,249 | 4,718,100 |
| 2016/06/10 | 4,504 | 4,507 | 4,392 | 4,427 | 4,931,600 |
| 2016/06/09 | 4,510 | 4,540 | 4,444 | 4,480 | 3,434,200 |
| 2016/06/08 | 4,445 | 4,465 | 4,411 | 4,460 | 2,788,900 |
| 2016/06/07 | 4,437 | 4,462 | 4,421 | 4,424 | 3,026,800 |
| 2016/06/06 | 4,400 | 4,505 | 4,361 | 4,482 | 3,922,100 |
| 2016/06/03 | 4,402 | 4,439 | 4,369 | 4,434 | 2,961,900 |
| 2016/06/02 | 4,320 | 4,358 | 4,295 | 4,347 | 4,210,100 |
| 2016/06/01 | 4,370 | 4,383 | 4,304 | 4,321 | 3,364,900 |
| 2016/05/31 | 4,352 | 4,406 | 4,317 | 4,402 | 3,292,700 |
| 2016/05/30 | 4,368 | 4,393 | 4,333 | 4,383 | 1,767,800 |
| 2016/05/27 | 4,328 | 4,351 | 4,308 | 4,312 | 2,123,500 |
| 2016/05/26 | 4,344 | 4,372 | 4,300 | 4,314 | 2,418,700 |
| 2016/05/25 | 4,379 | 4,391 | 4,338 | 4,347 | 2,448,100 |
| 2016/05/24 | 4,370 | 4,414 | 4,310 | 4,328 | 3,158,100 |
| 2016/05/23 | 4,371 | 4,390 | 4,326 | 4,370 | 2,414,200 |
| 2016/05/20 | 4,421 | 4,436 | 4,372 | 4,397 | 3,365,200 |
| 2016/05/19 | 4,540 | 4,577 | 4,479 | 4,489 | 2,597,300 |
| 2016/05/18 | 4,495 | 4,565 | 4,481 | 4,499 | 2,763,700 |
| 2016/05/17 | 4,499 | 4,522 | 4,469 | 4,514 | 2,087,600 |
| 2016/05/16 | 4,468 | 4,536 | 4,466 | 4,480 | 2,287,700 |
| 2016/05/13 | 4,580 | 4,599 | 4,495 | 4,511 | 3,104,000 |
| 2016/05/12 | 4,504 | 4,560 | 4,466 | 4,560 | 2,114,200 |
| 2016/05/11 | 4,593 | 4,623 | 4,554 | 4,572 | 2,435,200 |
| 2016/05/10 | 4,551 | 4,629 | 4,547 | 4,593 | 3,649,400 |
| 2016/05/09 | 4,508 | 4,574 | 4,486 | 4,523 | 1,992,500 |
| 2016/05/06 | 4,607 | 4,610 | 4,460 | 4,481 | 3,960,100 |
| 2016/05/02 | 4,320 | 4,496 | 4,285 | 4,467 | 5,401,700 |
| 2016/04/28 | 4,735 | 4,750 | 4,530 | 4,530 | 3,640,400 |
| 2016/04/27 | 4,695 | 4,745 | 4,657 | 4,712 | 3,188,000 |
| 2016/04/26 | 4,598 | 4,670 | 4,559 | 4,664 | 3,215,900 |
| 2016/04/25 | 4,679 | 4,700 | 4,626 | 4,637 | 3,145,200 |
| 2016/04/22 | 4,775 | 4,781 | 4,659 | 4,708 | 3,860,600 |
| 2016/04/21 | 4,776 | 4,796 | 4,731 | 4,794 | 3,156,500 |
| 2016/04/20 | 4,775 | 4,775 | 4,671 | 4,709 | 3,061,000 |
| 2016/04/19 | 4,684 | 4,785 | 4,675 | 4,762 | 2,365,500 |
| 2016/04/18 | 4,652 | 4,686 | 4,566 | 4,588 | 3,254,100 |
| 2016/04/15 | 4,732 | 4,787 | 4,718 | 4,768 | 2,611,700 |
| 2016/04/14 | 4,777 | 4,781 | 4,701 | 4,781 | 3,394,700 |
| 2016/04/13 | 4,648 | 4,740 | 4,617 | 4,729 | 2,930,400 |
| 2016/04/12 | 4,626 | 4,693 | 4,605 | 4,606 | 2,008,400 |
| 2016/04/11 | 4,661 | 4,695 | 4,577 | 4,655 | 2,782,300 |
| 2016/04/08 | 4,557 | 4,784 | 4,527 | 4,708 | 4,665,100 |
| 2016/04/07 | 4,603 | 4,645 | 4,522 | 4,561 | 2,773,700 |
| 2016/04/06 | 4,650 | 4,686 | 4,589 | 4,629 | 2,670,300 |
| 2016/04/05 | 4,698 | 4,733 | 4,593 | 4,648 | 4,296,400 |
| 2016/04/04 | 4,688 | 4,766 | 4,663 | 4,727 | 3,269,600 |
| 2016/04/01 | 4,769 | 4,769 | 4,624 | 4,646 | 4,689,000 |
| 2016/03/31 | 4,780 | 4,837 | 4,681 | 4,690 | 4,122,500 |
| 2016/03/30 | 4,725 | 4,795 | 4,713 | 4,771 | 3,163,800 |
| 2016/03/29 | 4,698 | 4,774 | 4,676 | 4,749 | 2,844,400 |
| 2016/03/28 | 4,659 | 4,708 | 4,638 | 4,708 | 2,368,700 |
| 2016/03/25 | 4,601 | 4,670 | 4,601 | 4,628 | 2,271,400 |
| 2016/03/24 | 4,570 | 4,677 | 4,538 | 4,612 | 3,907,800 |
| 2016/03/23 | 4,598 | 4,604 | 4,557 | 4,575 | 2,270,400 |
| 2016/03/22 | 4,481 | 4,608 | 4,481 | 4,592 | 3,555,500 |
| 2016/03/18 | 4,530 | 4,578 | 4,468 | 4,562 | 4,245,900 |
| 2016/03/17 | 4,609 | 4,633 | 4,498 | 4,535 | 4,858,700 |
| 2016/03/16 | 4,550 | 4,636 | 4,550 | 4,582 | 2,127,700 |
| 2016/03/15 | 4,570 | 4,613 | 4,556 | 4,567 | 2,473,300 |
| 2016/03/14 | 4,676 | 4,683 | 4,572 | 4,585 | 4,349,400 |
| 2016/03/11 | 4,595 | 4,696 | 4,550 | 4,646 | 6,116,800 |
| 2016/03/10 | 4,677 | 4,750 | 4,664 | 4,735 | 2,887,800 |
| 2016/03/09 | 4,648 | 4,717 | 4,592 | 4,609 | 3,392,200 |
| 2016/03/08 | 4,623 | 4,717 | 4,582 | 4,673 | 4,031,500 |
| 2016/03/07 | 4,695 | 4,697 | 4,597 | 4,624 | 3,352,900 |
| 2016/03/04 | 4,684 | 4,724 | 4,653 | 4,700 | 3,005,400 |
| 2016/03/03 | 4,668 | 4,819 | 4,658 | 4,794 | 4,353,600 |
| 2016/03/02 | 4,720 | 4,809 | 4,679 | 4,738 | 7,126,200 |
| 2016/03/01 | 4,551 | 4,642 | 4,514 | 4,625 | 4,112,400 |
| 2016/02/29 | 4,680 | 4,680 | 4,490 | 4,490 | 6,345,700 |
| 2016/02/26 | 4,555 | 4,618 | 4,552 | 4,589 | 3,673,200 |
| 2016/02/25 | 4,422 | 4,502 | 4,402 | 4,481 | 3,144,200 |
| 2016/02/24 | 4,425 | 4,425 | 4,316 | 4,366 | 3,709,300 |
| 2016/02/23 | 4,579 | 4,637 | 4,464 | 4,476 | 4,347,700 |
| 2016/02/22 | 4,434 | 4,590 | 4,425 | 4,542 | 3,710,900 |
| 2016/02/19 | 4,560 | 4,560 | 4,404 | 4,482 | 4,567,500 |
| 2016/02/18 | 4,489 | 4,590 | 4,467 | 4,543 | 4,617,700 |
| 2016/02/17 | 4,365 | 4,438 | 4,288 | 4,359 | 4,559,300 |
| 2016/02/16 | 4,464 | 4,523 | 4,424 | 4,435 | 4,164,400 |
| 2016/02/15 | 4,331 | 4,605 | 4,304 | 4,532 | 6,921,700 |
| 2016/02/12 | 4,242 | 4,316 | 4,108 | 4,125 | 8,163,800 |
| 2016/02/10 | 4,544 | 4,608 | 4,300 | 4,380 | 6,701,900 |
| 2016/02/09 | 4,484 | 4,589 | 4,482 | 4,540 | 4,435,100 |
| 2016/02/08 | 4,621 | 4,656 | 4,565 | 4,643 | 5,028,400 |
| 2016/02/05 | 4,619 | 4,750 | 4,517 | 4,682 | 6,940,000 |
| 2016/02/04 | 4,580 | 4,659 | 4,500 | 4,610 | 4,421,300 |
| 2016/02/03 | 4,684 | 4,737 | 4,591 | 4,649 | 3,852,100 |
| 2016/02/02 | 4,695 | 4,815 | 4,692 | 4,766 | 3,645,700 |
| 2016/02/01 | 4,850 | 4,850 | 4,710 | 4,835 | 6,301,200 |
| 2016/01/29 | 4,472 | 4,689 | 4,401 | 4,661 | 8,134,200 |
| 2016/01/28 | 4,348 | 4,453 | 4,311 | 4,402 | 4,796,600 |
| 2016/01/27 | 4,391 | 4,392 | 4,233 | 4,293 | 3,887,700 |
| 2016/01/26 | 4,341 | 4,349 | 4,245 | 4,251 | 5,428,000 |
| 2016/01/25 | 4,320 | 4,373 | 4,289 | 4,340 | 10,151,000 |
| 2016/01/22 | 3,888 | 4,113 | 3,825 | 4,041 | 7,217,600 |
| 2016/01/21 | 3,908 | 3,947 | 3,792 | 3,794 | 4,314,100 |
| 2016/01/20 | 4,049 | 4,107 | 3,944 | 3,955 | 3,577,300 |
| 2016/01/19 | 4,072 | 4,091 | 4,002 | 4,049 | 3,729,900 |
| 2016/01/18 | 4,000 | 4,147 | 3,992 | 4,141 | 3,003,900 |
| 2016/01/15 | 4,142 | 4,170 | 4,051 | 4,080 | 3,800,300 |
| 2016/01/14 | 4,084 | 4,119 | 4,003 | 4,092 | 4,035,300 |
| 2016/01/13 | 4,220 | 4,220 | 4,166 | 4,207 | 2,986,000 |
| 2016/01/12 | 4,068 | 4,140 | 4,018 | 4,083 | 4,384,700 |
| 2016/01/08 | 4,204 | 4,299 | 4,168 | 4,193 | 4,421,200 |
| 2016/01/07 | 4,300 | 4,355 | 4,223 | 4,243 | 2,879,100 |
| 2016/01/06 | 4,341 | 4,364 | 4,222 | 4,268 | 2,855,300 |
| 2016/01/05 | 4,337 | 4,341 | 4,213 | 4,246 | 3,683,100 |
| 2016/01/04 | 4,480 | 4,487 | 4,300 | 4,328 | 3,131,700 |