ＺＯＺＯ(3092)の株価時系列情報
ＺＯＺＯ(3092)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 | 2,010 | 2,038 | 2,000 | 2,019 | 942,600 |
| 2016/12/29 | 2,005 | 2,027 | 1,990 | 2,017 | 1,104,200 |
| 2016/12/28 | 2,025 | 2,060 | 2,002 | 2,031 | 1,200,500 |
| 2016/12/27 | 2,047 | 2,084 | 2,047 | 2,070 | 995,600 |
| 2016/12/26 | 2,030 | 2,052 | 2,014 | 2,044 | 1,372,700 |
| 2016/12/22 | 1,962 | 2,008 | 1,958 | 1,970 | 1,322,300 |
| 2016/12/21 | 1,957 | 1,980 | 1,951 | 1,962 | 1,499,400 |
| 2016/12/20 | 1,953 | 2,000 | 1,937 | 1,985 | 1,235,900 |
| 2016/12/19 | 1,904 | 1,961 | 1,903 | 1,957 | 1,774,200 |
| 2016/12/16 | 1,905 | 1,913 | 1,885 | 1,904 | 1,616,700 |
| 2016/12/15 | 1,899 | 1,903 | 1,876 | 1,889 | 1,642,000 |
| 2016/12/14 | 1,852 | 1,926 | 1,852 | 1,899 | 2,038,900 |
| 2016/12/13 | 1,801 | 1,849 | 1,790 | 1,847 | 1,679,600 |
| 2016/12/12 | 1,799 | 1,839 | 1,795 | 1,837 | 2,241,700 |
| 2016/12/09 | 1,741 | 1,776 | 1,736 | 1,762 | 2,133,300 |
| 2016/12/08 | 1,710 | 1,744 | 1,703 | 1,736 | 2,095,600 |
| 2016/12/07 | 1,686 | 1,699 | 1,663 | 1,667 | 1,486,300 |
| 2016/12/06 | 1,649 | 1,679 | 1,639 | 1,675 | 2,017,300 |
| 2016/12/05 | 1,636 | 1,657 | 1,632 | 1,649 | 1,487,100 |
| 2016/12/02 | 1,675 | 1,686 | 1,642 | 1,650 | 1,413,300 |
| 2016/12/01 | 1,760 | 1,767 | 1,679 | 1,687 | 2,939,100 |
| 2016/11/30 | 1,766 | 1,773 | 1,754 | 1,757 | 1,341,700 |
| 2016/11/29 | 1,766 | 1,790 | 1,752 | 1,757 | 1,284,500 |
| 2016/11/28 | 1,753 | 1,769 | 1,739 | 1,767 | 1,129,900 |
| 2016/11/25 | 1,786 | 1,800 | 1,755 | 1,762 | 988,000 |
| 2016/11/24 | 1,826 | 1,827 | 1,766 | 1,771 | 1,129,900 |
| 2016/11/22 | 1,798 | 1,825 | 1,793 | 1,807 | 1,012,600 |
| 2016/11/21 | 1,822 | 1,823 | 1,782 | 1,797 | 953,000 |
| 2016/11/18 | 1,778 | 1,834 | 1,761 | 1,824 | 2,558,900 |
| 2016/11/17 | 1,700 | 1,763 | 1,694 | 1,750 | 1,479,000 |
| 2016/11/16 | 1,710 | 1,724 | 1,693 | 1,702 | 1,762,100 |
| 2016/11/15 | 1,701 | 1,707 | 1,677 | 1,698 | 1,133,300 |
| 2016/11/14 | 1,681 | 1,710 | 1,680 | 1,701 | 1,205,400 |
| 2016/11/11 | 1,750 | 1,769 | 1,663 | 1,673 | 2,784,600 |
| 2016/11/10 | 1,798 | 1,818 | 1,776 | 1,794 | 1,080,600 |
| 2016/11/09 | 1,788 | 1,801 | 1,712 | 1,748 | 1,517,600 |
| 2016/11/08 | 1,808 | 1,826 | 1,786 | 1,786 | 874,200 |
| 2016/11/07 | 1,833 | 1,860 | 1,799 | 1,808 | 1,471,500 |
| 2016/11/04 | 1,799 | 1,823 | 1,788 | 1,816 | 1,855,100 |
| 2016/11/02 | 1,820 | 1,828 | 1,796 | 1,811 | 1,206,900 |
| 2016/11/01 | 1,847 | 1,849 | 1,827 | 1,832 | 1,563,500 |
| 2016/10/31 | 1,880 | 1,903 | 1,815 | 1,844 | 3,075,600 |
| 2016/10/28 | 1,820 | 1,828 | 1,770 | 1,800 | 2,540,000 |
| 2016/10/27 | 1,834 | 1,850 | 1,827 | 1,846 | 1,290,800 |
| 2016/10/26 | 1,849 | 1,881 | 1,842 | 1,848 | 1,634,200 |
| 2016/10/25 | 1,833 | 1,839 | 1,807 | 1,835 | 1,339,500 |
| 2016/10/24 | 1,803 | 1,833 | 1,798 | 1,821 | 1,199,700 |
| 2016/10/21 | 1,807 | 1,818 | 1,799 | 1,802 | 1,160,000 |
| 2016/10/20 | 1,802 | 1,819 | 1,787 | 1,799 | 1,234,700 |
| 2016/10/19 | 1,748 | 1,787 | 1,743 | 1,784 | 1,189,300 |
| 2016/10/18 | 1,767 | 1,778 | 1,749 | 1,753 | 1,168,700 |
| 2016/10/17 | 1,777 | 1,780 | 1,737 | 1,767 | 1,493,000 |
| 2016/10/14 | 1,774 | 1,794 | 1,767 | 1,771 | 875,000 |
| 2016/10/13 | 1,778 | 1,799 | 1,765 | 1,790 | 1,085,200 |
| 2016/10/12 | 1,781 | 1,809 | 1,750 | 1,754 | 1,867,600 |
| 2016/10/11 | 1,790 | 1,810 | 1,761 | 1,807 | 1,432,600 |
| 2016/10/07 | 1,829 | 1,839 | 1,798 | 1,809 | 1,126,000 |
| 2016/10/06 | 1,820 | 1,835 | 1,805 | 1,832 | 1,226,300 |
| 2016/10/05 | 1,822 | 1,844 | 1,806 | 1,835 | 1,598,600 |
| 2016/10/04 | 1,850 | 1,850 | 1,812 | 1,825 | 1,863,400 |
| 2016/10/03 | 1,780 | 1,895 | 1,777 | 1,851 | 2,883,000 |
| 2016/09/30 | 1,703 | 1,747 | 1,692 | 1,730 | 1,455,900 |
| 2016/09/29 | 1,767 | 1,772 | 1,714 | 1,717 | 1,517,300 |
| 2016/09/28 | 1,785 | 1,795 | 1,755 | 1,779 | 937,200 |
| 2016/09/28 | 1 -> 3.00 分割 | ||||
| 2016/09/27 | 5,290 | 5,330 | 5,170 | 5,330 | 603,601 |
| 2016/09/26 | 5,290 | 5,330 | 5,240 | 5,310 | 482,400 |
| 2016/09/23 | 5,230 | 5,290 | 5,200 | 5,270 | 389,000 |
| 2016/09/21 | 4,980 | 5,230 | 4,940 | 5,220 | 1,047,701 |
| 2016/09/20 | 4,985 | 4,985 | 4,905 | 4,975 | 470,100 |
| 2016/09/16 | 4,925 | 4,940 | 4,850 | 4,940 | 658,301 |
| 2016/09/15 | 4,835 | 4,930 | 4,830 | 4,880 | 288,900 |
| 2016/09/14 | 4,845 | 4,945 | 4,840 | 4,860 | 351,600 |
| 2016/09/13 | 4,860 | 4,970 | 4,805 | 4,935 | 440,600 |
| 2016/09/12 | 4,815 | 4,880 | 4,815 | 4,875 | 290,400 |
| 2016/09/09 | 4,955 | 4,970 | 4,875 | 4,885 | 360,600 |
| 2016/09/08 | 5,010 | 5,020 | 4,940 | 4,965 | 345,300 |
| 2016/09/07 | 4,930 | 5,080 | 4,925 | 5,030 | 563,901 |
| 2016/09/06 | 4,750 | 4,935 | 4,745 | 4,925 | 482,800 |
| 2016/09/05 | 4,805 | 4,825 | 4,695 | 4,750 | 578,101 |
| 2016/09/02 | 4,640 | 4,835 | 4,635 | 4,790 | 628,301 |
| 2016/09/01 | 4,760 | 4,845 | 4,605 | 4,630 | 637,901 |
| 2016/08/31 | 4,875 | 4,950 | 4,745 | 4,805 | 702,901 |
| 2016/08/30 | 4,785 | 4,810 | 4,720 | 4,765 | 447,400 |
| 2016/08/29 | 4,860 | 4,915 | 4,790 | 4,830 | 460,700 |
| 2016/08/26 | 4,770 | 4,860 | 4,690 | 4,730 | 516,400 |
| 2016/08/25 | 4,780 | 4,830 | 4,730 | 4,750 | 339,200 |
| 2016/08/24 | 4,750 | 4,875 | 4,720 | 4,845 | 597,900 |
| 2016/08/23 | 4,545 | 4,775 | 4,545 | 4,710 | 738,800 |
| 2016/08/22 | 4,550 | 4,590 | 4,500 | 4,525 | 488,400 |
| 2016/08/19 | 4,520 | 4,570 | 4,395 | 4,500 | 733,400 |
| 2016/08/18 | 4,720 | 4,790 | 4,565 | 4,585 | 673,400 |
| 2016/08/17 | 4,850 | 4,870 | 4,680 | 4,715 | 502,300 |
| 2016/08/16 | 4,910 | 4,925 | 4,825 | 4,865 | 398,800 |
| 2016/08/15 | 4,970 | 5,000 | 4,870 | 4,900 | 434,000 |
| 2016/08/12 | 4,995 | 5,050 | 4,925 | 5,030 | 339,300 |
| 2016/08/10 | 4,845 | 4,960 | 4,815 | 4,945 | 482,500 |
| 2016/08/09 | 4,690 | 4,840 | 4,660 | 4,835 | 535,500 |
| 2016/08/08 | 4,770 | 4,780 | 4,655 | 4,715 | 684,000 |
| 2016/08/05 | 4,705 | 4,770 | 4,560 | 4,700 | 1,131,500 |
| 2016/08/04 | 4,920 | 4,975 | 4,615 | 4,670 | 1,009,600 |
| 2016/08/03 | 4,960 | 5,090 | 4,950 | 5,000 | 430,900 |
| 2016/08/02 | 5,080 | 5,160 | 4,900 | 5,060 | 953,400 |
| 2016/08/01 | 5,040 | 5,430 | 5,010 | 5,170 | 1,381,100 |
| 2016/07/29 | 4,845 | 4,930 | 4,770 | 4,900 | 636,100 |
| 2016/07/28 | 4,860 | 5,010 | 4,830 | 4,870 | 468,700 |
| 2016/07/27 | 5,140 | 5,170 | 4,935 | 4,955 | 541,900 |
| 2016/07/26 | 5,060 | 5,190 | 5,050 | 5,130 | 394,200 |
| 2016/07/25 | 5,040 | 5,190 | 5,010 | 5,070 | 508,600 |
| 2016/07/22 | 5,020 | 5,180 | 4,950 | 5,010 | 483,200 |
| 2016/07/21 | 5,310 | 5,320 | 5,080 | 5,120 | 590,600 |
| 2016/07/20 | 5,070 | 5,290 | 5,040 | 5,280 | 745,100 |
| 2016/07/19 | 4,955 | 5,120 | 4,865 | 5,100 | 922,300 |
| 2016/07/15 | 5,440 | 5,440 | 5,080 | 5,100 | 730,100 |
| 2016/07/14 | 5,430 | 5,600 | 5,380 | 5,440 | 647,100 |
| 2016/07/13 | 5,480 | 5,490 | 5,310 | 5,370 | 492,600 |
| 2016/07/12 | 5,460 | 5,530 | 5,370 | 5,460 | 598,200 |
| 2016/07/11 | 5,280 | 5,350 | 5,250 | 5,310 | 317,000 |
| 2016/07/08 | 5,320 | 5,380 | 5,180 | 5,220 | 433,700 |
| 2016/07/07 | 5,390 | 5,440 | 5,300 | 5,330 | 506,700 |
| 2016/07/06 | 5,280 | 5,350 | 5,210 | 5,340 | 468,900 |
| 2016/07/05 | 5,470 | 5,480 | 5,320 | 5,370 | 535,600 |
| 2016/07/04 | 5,580 | 5,680 | 5,490 | 5,510 | 616,100 |
| 2016/07/01 | 5,470 | 5,570 | 5,370 | 5,530 | 558,900 |
| 2016/06/30 | 5,360 | 5,450 | 5,300 | 5,380 | 443,500 |
| 2016/06/29 | 5,430 | 5,450 | 5,250 | 5,360 | 665,200 |
| 2016/06/28 | 5,310 | 5,440 | 5,160 | 5,390 | 1,045,600 |
| 2016/06/27 | 5,190 | 5,490 | 5,190 | 5,480 | 824,400 |
| 2016/06/24 | 5,350 | 5,400 | 4,930 | 5,110 | 769,600 |
| 2016/06/23 | 5,310 | 5,360 | 5,210 | 5,250 | 313,200 |
| 2016/06/22 | 5,300 | 5,370 | 5,260 | 5,310 | 603,500 |
| 2016/06/21 | 5,170 | 5,330 | 5,120 | 5,300 | 373,200 |
| 2016/06/20 | 5,130 | 5,250 | 5,080 | 5,200 | 373,100 |
| 2016/06/17 | 5,190 | 5,280 | 5,050 | 5,100 | 697,700 |
| 2016/06/16 | 5,290 | 5,370 | 5,150 | 5,160 | 435,900 |
| 2016/06/15 | 5,210 | 5,350 | 5,180 | 5,300 | 562,400 |
| 2016/06/14 | 5,330 | 5,420 | 5,200 | 5,260 | 814,900 |
| 2016/06/13 | 5,320 | 5,410 | 5,280 | 5,320 | 376,000 |
| 2016/06/10 | 5,490 | 5,500 | 5,390 | 5,420 | 410,000 |
| 2016/06/09 | 5,380 | 5,470 | 5,330 | 5,430 | 585,300 |
| 2016/06/08 | 5,390 | 5,410 | 5,230 | 5,370 | 761,700 |
| 2016/06/07 | 5,250 | 5,400 | 5,190 | 5,370 | 900,000 |
| 2016/06/06 | 5,160 | 5,230 | 5,140 | 5,210 | 793,800 |
| 2016/06/03 | 5,060 | 5,160 | 5,030 | 5,130 | 784,200 |
| 2016/06/02 | 5,000 | 5,070 | 4,885 | 4,945 | 852,700 |
| 2016/06/01 | 5,040 | 5,090 | 4,980 | 5,000 | 770,800 |
| 2016/05/31 | 5,080 | 5,120 | 5,000 | 5,060 | 4,237,200 |
| 2016/05/30 | 5,000 | 5,070 | 4,975 | 5,050 | 515,500 |
| 2016/05/27 | 5,000 | 5,020 | 4,965 | 4,995 | 556,300 |
| 2016/05/26 | 4,975 | 5,000 | 4,935 | 4,940 | 958,400 |
| 2016/05/25 | 4,930 | 4,995 | 4,920 | 4,960 | 1,013,000 |
| 2016/05/24 | 4,850 | 4,885 | 4,775 | 4,805 | 624,600 |
| 2016/05/23 | 4,840 | 4,900 | 4,735 | 4,835 | 862,200 |
| 2016/05/20 | 4,800 | 4,920 | 4,795 | 4,860 | 1,483,000 |
| 2016/05/19 | 4,700 | 4,755 | 4,570 | 4,730 | 3,458,300 |
| 2016/05/18 | 5,150 | 5,170 | 5,040 | 5,110 | 557,800 |
| 2016/05/17 | 5,070 | 5,260 | 5,020 | 5,150 | 1,182,600 |
| 2016/05/16 | 5,250 | 5,320 | 5,060 | 5,090 | 843,100 |
| 2016/05/13 | 5,200 | 5,330 | 5,110 | 5,240 | 1,121,600 |
| 2016/05/12 | 5,240 | 5,300 | 5,160 | 5,210 | 710,100 |
| 2016/05/11 | 5,300 | 5,330 | 5,210 | 5,270 | 445,100 |
| 2016/05/10 | 5,160 | 5,250 | 5,140 | 5,220 | 716,400 |
| 2016/05/09 | 5,110 | 5,290 | 5,090 | 5,260 | 887,900 |
| 2016/05/06 | 4,970 | 5,180 | 4,885 | 5,150 | 1,046,700 |
| 2016/05/02 | 4,990 | 5,050 | 4,825 | 4,970 | 1,765,200 |
| 2016/04/28 | 4,610 | 4,765 | 4,610 | 4,640 | 596,500 |
| 2016/04/27 | 4,650 | 4,740 | 4,630 | 4,660 | 321,200 |
| 2016/04/26 | 4,660 | 4,730 | 4,580 | 4,645 | 509,900 |
| 2016/04/25 | 4,680 | 4,700 | 4,620 | 4,665 | 338,200 |
| 2016/04/22 | 4,750 | 4,795 | 4,630 | 4,700 | 634,900 |
| 2016/04/21 | 4,825 | 4,865 | 4,755 | 4,795 | 413,000 |
| 2016/04/20 | 4,835 | 4,860 | 4,765 | 4,800 | 501,400 |
| 2016/04/19 | 4,770 | 4,865 | 4,750 | 4,835 | 550,600 |
| 2016/04/18 | 4,600 | 4,725 | 4,565 | 4,690 | 483,200 |
| 2016/04/15 | 4,635 | 4,735 | 4,625 | 4,725 | 704,600 |
| 2016/04/14 | 4,815 | 4,835 | 4,580 | 4,680 | 1,021,900 |
| 2016/04/13 | 4,750 | 4,825 | 4,690 | 4,815 | 795,800 |
| 2016/04/12 | 4,735 | 4,760 | 4,610 | 4,745 | 695,800 |
| 2016/04/11 | 4,700 | 4,760 | 4,605 | 4,755 | 547,800 |
| 2016/04/08 | 4,550 | 4,730 | 4,520 | 4,675 | 616,500 |
| 2016/04/07 | 4,535 | 4,675 | 4,500 | 4,665 | 736,900 |
| 2016/04/06 | 4,390 | 4,525 | 4,285 | 4,520 | 659,800 |
| 2016/04/05 | 4,455 | 4,550 | 4,415 | 4,435 | 640,600 |
| 2016/04/04 | 4,440 | 4,565 | 4,415 | 4,450 | 515,100 |
| 2016/04/01 | 4,495 | 4,530 | 4,425 | 4,490 | 784,700 |
| 2016/03/31 | 4,620 | 4,635 | 4,535 | 4,540 | 493,000 |
| 2016/03/30 | 4,570 | 4,635 | 4,565 | 4,600 | 549,300 |
| 2016/03/29 | 4,625 | 4,690 | 4,545 | 4,615 | 418,700 |
| 2016/03/28 | 4,540 | 4,620 | 4,500 | 4,590 | 436,800 |
| 2016/03/25 | 4,550 | 4,595 | 4,485 | 4,515 | 430,000 |
| 2016/03/24 | 4,505 | 4,585 | 4,455 | 4,560 | 596,800 |
| 2016/03/23 | 4,415 | 4,525 | 4,415 | 4,510 | 560,800 |
| 2016/03/22 | 4,405 | 4,455 | 4,335 | 4,410 | 1,199,300 |
| 2016/03/18 | 4,420 | 4,480 | 4,305 | 4,475 | 860,800 |
| 2016/03/17 | 4,445 | 4,475 | 4,355 | 4,400 | 862,800 |
| 2016/03/16 | 4,390 | 4,470 | 4,335 | 4,415 | 1,048,500 |
| 2016/03/15 | 4,215 | 4,295 | 4,170 | 4,280 | 795,200 |
| 2016/03/14 | 4,195 | 4,280 | 4,145 | 4,230 | 565,500 |
| 2016/03/11 | 4,115 | 4,215 | 4,110 | 4,125 | 920,900 |
| 2016/03/10 | 4,060 | 4,155 | 4,045 | 4,145 | 600,300 |
| 2016/03/09 | 4,000 | 4,055 | 3,920 | 4,005 | 534,400 |
| 2016/03/08 | 3,995 | 4,085 | 3,930 | 4,060 | 627,800 |
| 2016/03/07 | 3,990 | 4,005 | 3,915 | 3,970 | 239,800 |
| 2016/03/04 | 4,035 | 4,050 | 3,960 | 3,990 | 537,900 |
| 2016/03/03 | 3,955 | 4,110 | 3,940 | 4,070 | 836,100 |
| 2016/03/02 | 3,810 | 4,055 | 3,810 | 3,985 | 1,290,300 |
| 2016/03/01 | 3,620 | 3,765 | 3,615 | 3,750 | 1,168,200 |
| 2016/02/29 | 3,605 | 3,625 | 3,550 | 3,570 | 510,600 |
| 2016/02/26 | 3,480 | 3,580 | 3,450 | 3,560 | 582,400 |
| 2016/02/25 | 3,375 | 3,440 | 3,365 | 3,425 | 529,500 |
| 2016/02/24 | 3,340 | 3,435 | 3,320 | 3,375 | 661,400 |
| 2016/02/23 | 3,425 | 3,490 | 3,350 | 3,370 | 537,800 |
| 2016/02/22 | 3,315 | 3,465 | 3,300 | 3,390 | 434,500 |
| 2016/02/19 | 3,380 | 3,400 | 3,320 | 3,355 | 411,000 |
| 2016/02/18 | 3,475 | 3,515 | 3,420 | 3,445 | 441,300 |
| 2016/02/17 | 3,345 | 3,435 | 3,320 | 3,385 | 558,600 |
| 2016/02/16 | 3,400 | 3,520 | 3,390 | 3,415 | 731,600 |
| 2016/02/15 | 3,345 | 3,425 | 3,265 | 3,395 | 849,900 |
| 2016/02/12 | 3,210 | 3,355 | 3,190 | 3,260 | 1,269,700 |
| 2016/02/10 | 3,610 | 3,620 | 3,175 | 3,280 | 1,591,100 |
| 2016/02/09 | 3,550 | 3,675 | 3,525 | 3,645 | 1,586,700 |
| 2016/02/08 | 3,500 | 3,650 | 3,460 | 3,620 | 857,900 |
| 2016/02/05 | 3,675 | 3,685 | 3,500 | 3,545 | 586,200 |
| 2016/02/04 | 3,960 | 4,000 | 3,730 | 3,745 | 1,682,200 |
| 2016/02/03 | 3,735 | 3,770 | 3,685 | 3,755 | 897,700 |
| 2016/02/02 | 3,720 | 3,785 | 3,650 | 3,715 | 1,113,800 |
| 2016/02/01 | 3,500 | 3,695 | 3,490 | 3,630 | 1,415,000 |
| 2016/01/29 | 3,750 | 3,815 | 3,665 | 3,780 | 1,004,600 |
| 2016/01/28 | 3,710 | 3,830 | 3,710 | 3,770 | 991,400 |
| 2016/01/27 | 3,690 | 3,740 | 3,645 | 3,730 | 893,900 |
| 2016/01/26 | 3,515 | 3,615 | 3,495 | 3,580 | 834,300 |
| 2016/01/25 | 3,520 | 3,610 | 3,505 | 3,545 | 842,900 |
| 2016/01/22 | 3,325 | 3,475 | 3,290 | 3,465 | 649,600 |
| 2016/01/21 | 3,340 | 3,405 | 3,235 | 3,235 | 464,500 |
| 2016/01/20 | 3,485 | 3,525 | 3,345 | 3,345 | 618,300 |
| 2016/01/19 | 3,440 | 3,490 | 3,420 | 3,470 | 472,300 |
| 2016/01/18 | 3,470 | 3,480 | 3,420 | 3,460 | 649,700 |
| 2016/01/15 | 3,660 | 3,685 | 3,525 | 3,550 | 377,500 |
| 2016/01/14 | 3,590 | 3,615 | 3,475 | 3,585 | 992,900 |
| 2016/01/13 | 3,595 | 3,705 | 3,595 | 3,700 | 933,000 |
| 2016/01/12 | 3,625 | 3,670 | 3,480 | 3,530 | 964,600 |
| 2016/01/08 | 3,760 | 3,795 | 3,655 | 3,670 | 820,200 |
| 2016/01/07 | 3,825 | 3,915 | 3,815 | 3,830 | 564,000 |
| 2016/01/06 | 3,860 | 3,885 | 3,775 | 3,820 | 358,300 |
| 2016/01/05 | 3,815 | 3,890 | 3,765 | 3,845 | 354,200 |
| 2016/01/04 | 3,940 | 3,995 | 3,840 | 3,855 | 450,600 |