電通グループ(4324)の株価時系列情報
電通グループ(4324)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 | 5,490 | 5,550 | 5,470 | 5,500 | 751,300 |
| 2016/12/29 | 5,480 | 5,540 | 5,450 | 5,520 | 1,105,700 |
| 2016/12/28 | 5,620 | 5,630 | 5,510 | 5,540 | 676,100 |
| 2016/12/27 | 5,610 | 5,670 | 5,610 | 5,630 | 714,600 |
| 2016/12/26 | 5,610 | 5,690 | 5,580 | 5,650 | 754,700 |
| 2016/12/22 | 5,640 | 5,670 | 5,560 | 5,600 | 924,200 |
| 2016/12/21 | 5,720 | 5,740 | 5,640 | 5,670 | 1,362,700 |
| 2016/12/20 | 5,710 | 5,740 | 5,680 | 5,690 | 1,204,900 |
| 2016/12/19 | 5,740 | 5,780 | 5,670 | 5,710 | 1,263,700 |
| 2016/12/16 | 5,550 | 5,700 | 5,540 | 5,670 | 1,537,700 |
| 2016/12/15 | 5,490 | 5,580 | 5,380 | 5,460 | 1,364,900 |
| 2016/12/14 | 5,350 | 5,630 | 5,340 | 5,510 | 1,960,400 |
| 2016/12/13 | 5,250 | 5,370 | 5,240 | 5,360 | 1,341,900 |
| 2016/12/12 | 5,010 | 5,280 | 5,010 | 5,260 | 2,174,700 |
| 2016/12/09 | 4,890 | 5,040 | 4,835 | 5,010 | 2,713,100 |
| 2016/12/08 | 5,190 | 5,190 | 4,890 | 4,975 | 2,334,900 |
| 2016/12/07 | 5,160 | 5,180 | 5,100 | 5,130 | 1,086,700 |
| 2016/12/06 | 5,250 | 5,280 | 5,110 | 5,130 | 1,215,900 |
| 2016/12/05 | 5,290 | 5,310 | 5,160 | 5,190 | 898,700 |
| 2016/12/02 | 5,430 | 5,430 | 5,280 | 5,340 | 876,600 |
| 2016/12/01 | 5,330 | 5,420 | 5,300 | 5,350 | 1,434,900 |
| 2016/11/30 | 5,160 | 5,230 | 5,130 | 5,230 | 1,320,100 |
| 2016/11/29 | 5,120 | 5,160 | 5,090 | 5,110 | 986,700 |
| 2016/11/28 | 5,190 | 5,200 | 5,110 | 5,150 | 772,500 |
| 2016/11/25 | 5,220 | 5,250 | 5,170 | 5,180 | 1,000,100 |
| 2016/11/24 | 5,220 | 5,230 | 5,170 | 5,190 | 892,200 |
| 2016/11/22 | 5,170 | 5,240 | 5,150 | 5,160 | 913,300 |
| 2016/11/21 | 5,090 | 5,250 | 5,080 | 5,200 | 1,165,900 |
| 2016/11/18 | 5,150 | 5,160 | 5,070 | 5,090 | 1,266,500 |
| 2016/11/17 | 5,150 | 5,170 | 5,100 | 5,100 | 979,500 |
| 2016/11/16 | 5,260 | 5,260 | 5,180 | 5,190 | 954,100 |
| 2016/11/15 | 5,160 | 5,290 | 5,130 | 5,220 | 1,582,500 |
| 2016/11/14 | 5,370 | 5,610 | 5,270 | 5,560 | 1,565,500 |
| 2016/11/11 | 5,330 | 5,380 | 5,260 | 5,310 | 1,273,700 |
| 2016/11/10 | 5,190 | 5,260 | 5,150 | 5,230 | 1,163,300 |
| 2016/11/09 | 5,200 | 5,300 | 4,835 | 4,900 | 1,679,000 |
| 2016/11/08 | 5,130 | 5,180 | 5,110 | 5,150 | 589,000 |
| 2016/11/07 | 5,160 | 5,220 | 5,040 | 5,130 | 1,070,200 |
| 2016/11/04 | 5,140 | 5,140 | 5,050 | 5,110 | 650,000 |
| 2016/11/02 | 5,240 | 5,240 | 5,110 | 5,140 | 643,100 |
| 2016/11/01 | 5,250 | 5,280 | 5,210 | 5,270 | 529,800 |
| 2016/10/31 | 5,190 | 5,240 | 5,170 | 5,240 | 680,700 |
| 2016/10/28 | 5,190 | 5,220 | 5,170 | 5,210 | 790,700 |
| 2016/10/27 | 5,210 | 5,260 | 5,130 | 5,160 | 789,000 |
| 2016/10/26 | 5,200 | 5,240 | 5,140 | 5,200 | 530,700 |
| 2016/10/25 | 5,150 | 5,200 | 5,110 | 5,190 | 596,900 |
| 2016/10/24 | 5,130 | 5,150 | 5,080 | 5,140 | 710,800 |
| 2016/10/21 | 5,260 | 5,260 | 5,120 | 5,130 | 797,900 |
| 2016/10/20 | 5,110 | 5,250 | 5,100 | 5,240 | 1,011,300 |
| 2016/10/19 | 5,120 | 5,130 | 5,080 | 5,100 | 549,800 |
| 2016/10/18 | 5,100 | 5,140 | 5,080 | 5,120 | 669,900 |
| 2016/10/17 | 5,140 | 5,180 | 5,080 | 5,100 | 691,300 |
| 2016/10/14 | 5,110 | 5,200 | 5,110 | 5,140 | 1,398,300 |
| 2016/10/13 | 5,180 | 5,240 | 5,090 | 5,140 | 835,400 |
| 2016/10/12 | 5,080 | 5,120 | 5,040 | 5,110 | 774,500 |
| 2016/10/11 | 5,040 | 5,160 | 5,040 | 5,110 | 881,200 |
| 2016/10/07 | 5,210 | 5,220 | 5,060 | 5,100 | 804,900 |
| 2016/10/06 | 5,240 | 5,260 | 5,210 | 5,240 | 602,200 |
| 2016/10/05 | 5,230 | 5,250 | 5,160 | 5,200 | 663,600 |
| 2016/10/04 | 5,200 | 5,240 | 5,190 | 5,230 | 707,100 |
| 2016/10/03 | 5,180 | 5,210 | 5,150 | 5,170 | 690,400 |
| 2016/09/30 | 5,130 | 5,180 | 5,090 | 5,110 | 951,800 |
| 2016/09/29 | 5,220 | 5,270 | 5,190 | 5,230 | 1,135,600 |
| 2016/09/28 | 5,140 | 5,200 | 5,120 | 5,170 | 941,300 |
| 2016/09/27 | 5,100 | 5,160 | 5,020 | 5,160 | 1,008,200 |
| 2016/09/26 | 5,150 | 5,240 | 5,070 | 5,100 | 1,598,800 |
| 2016/09/23 | 5,040 | 5,250 | 5,040 | 5,170 | 2,060,200 |
| 2016/09/21 | 5,290 | 5,440 | 5,240 | 5,430 | 1,089,500 |
| 2016/09/20 | 5,260 | 5,370 | 5,260 | 5,310 | 816,800 |
| 2016/09/16 | 5,340 | 5,400 | 5,320 | 5,360 | 916,200 |
| 2016/09/15 | 5,380 | 5,390 | 5,270 | 5,290 | 1,094,700 |
| 2016/09/14 | 5,450 | 5,510 | 5,390 | 5,430 | 746,600 |
| 2016/09/13 | 5,500 | 5,550 | 5,460 | 5,510 | 553,700 |
| 2016/09/12 | 5,650 | 5,660 | 5,500 | 5,530 | 947,400 |
| 2016/09/09 | 5,540 | 5,690 | 5,500 | 5,660 | 1,540,000 |
| 2016/09/08 | 5,630 | 5,680 | 5,460 | 5,540 | 1,647,800 |
| 2016/09/07 | 5,780 | 5,780 | 5,690 | 5,740 | 968,300 |
| 2016/09/06 | 5,830 | 5,880 | 5,810 | 5,830 | 726,000 |
| 2016/09/05 | 5,730 | 5,890 | 5,710 | 5,810 | 717,500 |
| 2016/09/02 | 5,630 | 5,720 | 5,600 | 5,660 | 862,500 |
| 2016/09/01 | 5,620 | 5,710 | 5,600 | 5,630 | 905,200 |
| 2016/08/31 | 5,610 | 5,750 | 5,600 | 5,690 | 1,157,700 |
| 2016/08/30 | 5,450 | 5,550 | 5,440 | 5,540 | 790,300 |
| 2016/08/29 | 5,340 | 5,510 | 5,310 | 5,480 | 1,011,700 |
| 2016/08/26 | 5,250 | 5,280 | 5,140 | 5,240 | 1,025,200 |
| 2016/08/25 | 5,250 | 5,360 | 5,250 | 5,290 | 1,133,300 |
| 2016/08/24 | 5,210 | 5,270 | 5,200 | 5,240 | 728,700 |
| 2016/08/23 | 5,300 | 5,350 | 5,230 | 5,260 | 690,800 |
| 2016/08/22 | 5,360 | 5,360 | 5,310 | 5,350 | 505,500 |
| 2016/08/19 | 5,390 | 5,390 | 5,250 | 5,320 | 579,400 |
| 2016/08/18 | 5,400 | 5,420 | 5,300 | 5,360 | 865,800 |
| 2016/08/17 | 5,260 | 5,450 | 5,230 | 5,400 | 858,700 |
| 2016/08/16 | 5,280 | 5,280 | 5,130 | 5,200 | 1,190,500 |
| 2016/08/15 | 5,500 | 5,620 | 5,360 | 5,370 | 1,060,500 |
| 2016/08/12 | 5,040 | 5,140 | 5,000 | 5,120 | 820,900 |
| 2016/08/10 | 4,940 | 5,010 | 4,910 | 4,965 | 698,200 |
| 2016/08/09 | 4,955 | 5,010 | 4,900 | 4,995 | 666,700 |
| 2016/08/08 | 4,920 | 4,975 | 4,835 | 4,975 | 953,400 |
| 2016/08/05 | 4,770 | 4,845 | 4,750 | 4,815 | 722,800 |
| 2016/08/04 | 4,710 | 4,785 | 4,635 | 4,775 | 1,080,900 |
| 2016/08/03 | 4,680 | 4,760 | 4,665 | 4,695 | 1,167,400 |
| 2016/08/02 | 4,860 | 4,885 | 4,820 | 4,820 | 790,600 |
| 2016/08/01 | 4,895 | 4,985 | 4,840 | 4,975 | 758,800 |
| 2016/07/29 | 4,905 | 4,995 | 4,795 | 4,950 | 1,177,300 |
| 2016/07/28 | 5,010 | 5,040 | 4,920 | 4,930 | 614,300 |
| 2016/07/27 | 5,030 | 5,150 | 5,020 | 5,080 | 1,105,700 |
| 2016/07/26 | 5,070 | 5,080 | 4,995 | 5,000 | 867,500 |
| 2016/07/25 | 4,975 | 5,100 | 4,975 | 5,090 | 822,800 |
| 2016/07/22 | 5,000 | 5,070 | 4,915 | 4,945 | 1,285,400 |
| 2016/07/21 | 5,240 | 5,250 | 5,150 | 5,190 | 885,000 |
| 2016/07/20 | 5,130 | 5,170 | 5,100 | 5,140 | 1,175,300 |
| 2016/07/19 | 5,120 | 5,170 | 5,050 | 5,170 | 1,180,800 |
| 2016/07/15 | 5,110 | 5,250 | 5,000 | 5,020 | 1,724,500 |
| 2016/07/14 | 4,980 | 5,100 | 4,975 | 5,070 | 1,149,200 |
| 2016/07/13 | 4,980 | 5,010 | 4,895 | 4,910 | 1,502,100 |
| 2016/07/12 | 4,760 | 4,865 | 4,755 | 4,840 | 1,292,200 |
| 2016/07/11 | 4,600 | 4,725 | 4,580 | 4,670 | 1,378,400 |
| 2016/07/08 | 4,415 | 4,560 | 4,410 | 4,435 | 2,456,000 |
| 2016/07/07 | 4,435 | 4,515 | 4,430 | 4,445 | 1,157,500 |
| 2016/07/06 | 4,595 | 4,625 | 4,480 | 4,535 | 1,748,000 |
| 2016/07/05 | 4,720 | 4,765 | 4,695 | 4,715 | 963,900 |
| 2016/07/04 | 4,655 | 4,745 | 4,635 | 4,740 | 901,600 |
| 2016/07/01 | 4,765 | 4,790 | 4,705 | 4,725 | 1,081,900 |
| 2016/06/30 | 4,815 | 4,855 | 4,770 | 4,770 | 1,280,100 |
| 2016/06/29 | 4,785 | 4,830 | 4,735 | 4,800 | 1,096,900 |
| 2016/06/28 | 4,650 | 4,780 | 4,575 | 4,745 | 1,319,800 |
| 2016/06/27 | 4,795 | 4,855 | 4,700 | 4,750 | 1,685,500 |
| 2016/06/24 | 5,360 | 5,400 | 4,700 | 4,725 | 2,411,200 |
| 2016/06/23 | 5,360 | 5,410 | 5,310 | 5,400 | 853,900 |
| 2016/06/22 | 5,330 | 5,340 | 5,260 | 5,290 | 1,037,900 |
| 2016/06/21 | 5,190 | 5,360 | 5,160 | 5,350 | 1,376,800 |
| 2016/06/20 | 5,050 | 5,200 | 5,030 | 5,190 | 1,525,800 |
| 2016/06/17 | 4,905 | 4,995 | 4,885 | 4,945 | 1,691,500 |
| 2016/06/16 | 5,000 | 5,020 | 4,820 | 4,845 | 1,343,900 |
| 2016/06/15 | 4,900 | 5,010 | 4,840 | 4,985 | 1,493,000 |
| 2016/06/14 | 5,050 | 5,050 | 4,940 | 4,995 | 1,234,800 |
| 2016/06/13 | 5,130 | 5,130 | 5,020 | 5,030 | 1,078,400 |
| 2016/06/10 | 5,300 | 5,300 | 5,180 | 5,230 | 2,154,100 |
| 2016/06/09 | 5,380 | 5,400 | 5,320 | 5,330 | 605,300 |
| 2016/06/08 | 5,490 | 5,500 | 5,390 | 5,430 | 722,200 |
| 2016/06/07 | 5,430 | 5,490 | 5,420 | 5,470 | 787,600 |
| 2016/06/06 | 5,370 | 5,430 | 5,340 | 5,420 | 763,900 |
| 2016/06/03 | 5,530 | 5,570 | 5,480 | 5,500 | 690,600 |
| 2016/06/02 | 5,560 | 5,600 | 5,490 | 5,520 | 797,200 |
| 2016/06/01 | 5,710 | 5,770 | 5,570 | 5,600 | 1,109,300 |
| 2016/05/31 | 5,510 | 5,610 | 5,480 | 5,610 | 749,000 |
| 2016/05/30 | 5,500 | 5,510 | 5,450 | 5,510 | 529,300 |
| 2016/05/27 | 5,370 | 5,400 | 5,300 | 5,400 | 654,000 |
| 2016/05/26 | 5,470 | 5,510 | 5,350 | 5,370 | 863,400 |
| 2016/05/25 | 5,480 | 5,480 | 5,400 | 5,420 | 789,000 |
| 2016/05/24 | 5,370 | 5,380 | 5,300 | 5,350 | 933,200 |
| 2016/05/23 | 5,500 | 5,500 | 5,330 | 5,420 | 1,148,000 |
| 2016/05/20 | 5,450 | 5,520 | 5,420 | 5,500 | 988,800 |
| 2016/05/19 | 5,580 | 5,610 | 5,440 | 5,490 | 1,634,500 |
| 2016/05/18 | 5,610 | 5,670 | 5,500 | 5,560 | 1,406,600 |
| 2016/05/17 | 5,660 | 5,750 | 5,530 | 5,670 | 1,446,600 |
| 2016/05/16 | 5,580 | 5,760 | 5,560 | 5,650 | 1,311,400 |
| 2016/05/13 | 5,670 | 5,670 | 5,370 | 5,470 | 1,945,900 |
| 2016/05/12 | 5,660 | 5,670 | 5,460 | 5,620 | 1,304,400 |
| 2016/05/11 | 5,870 | 5,870 | 5,720 | 5,740 | 1,081,600 |
| 2016/05/10 | 5,590 | 5,760 | 5,590 | 5,730 | 2,287,100 |
| 2016/05/09 | 5,550 | 5,590 | 5,520 | 5,540 | 578,600 |
| 2016/05/06 | 5,460 | 5,520 | 5,430 | 5,490 | 1,340,200 |
| 2016/05/02 | 5,470 | 5,510 | 5,400 | 5,410 | 1,309,800 |
| 2016/04/28 | 5,990 | 5,990 | 5,590 | 5,670 | 1,353,000 |
| 2016/04/27 | 5,980 | 6,000 | 5,930 | 5,950 | 1,662,700 |
| 2016/04/26 | 5,980 | 6,000 | 5,830 | 5,880 | 896,000 |
| 2016/04/25 | 6,060 | 6,060 | 5,920 | 5,970 | 1,032,600 |
| 2016/04/22 | 5,950 | 6,080 | 5,900 | 6,080 | 1,432,200 |
| 2016/04/21 | 5,890 | 6,020 | 5,860 | 5,980 | 1,492,200 |
| 2016/04/20 | 5,740 | 5,740 | 5,640 | 5,680 | 896,000 |
| 2016/04/19 | 5,530 | 5,680 | 5,520 | 5,660 | 1,424,200 |
| 2016/04/18 | 5,420 | 5,520 | 5,390 | 5,410 | 1,461,100 |
| 2016/04/15 | 5,660 | 5,760 | 5,660 | 5,710 | 875,800 |
| 2016/04/14 | 5,650 | 5,780 | 5,590 | 5,770 | 1,247,400 |
| 2016/04/13 | 5,430 | 5,540 | 5,370 | 5,510 | 1,153,100 |
| 2016/04/12 | 5,290 | 5,370 | 5,250 | 5,340 | 674,100 |
| 2016/04/11 | 5,310 | 5,310 | 5,220 | 5,290 | 652,900 |
| 2016/04/08 | 5,240 | 5,400 | 5,160 | 5,320 | 1,325,900 |
| 2016/04/07 | 5,250 | 5,330 | 5,240 | 5,270 | 935,300 |
| 2016/04/06 | 5,360 | 5,380 | 5,230 | 5,260 | 1,271,300 |
| 2016/04/05 | 5,500 | 5,530 | 5,290 | 5,330 | 1,237,500 |
| 2016/04/04 | 5,460 | 5,570 | 5,430 | 5,500 | 1,067,700 |
| 2016/04/01 | 5,620 | 5,630 | 5,400 | 5,450 | 1,446,200 |
| 2016/03/31 | 5,680 | 5,730 | 5,630 | 5,650 | 1,128,700 |
| 2016/03/30 | 5,780 | 5,800 | 5,650 | 5,650 | 917,600 |
| 2016/03/29 | 5,690 | 5,800 | 5,670 | 5,770 | 833,000 |
| 2016/03/28 | 5,650 | 5,720 | 5,630 | 5,720 | 646,900 |
| 2016/03/25 | 5,690 | 5,710 | 5,580 | 5,600 | 685,500 |
| 2016/03/24 | 5,580 | 5,710 | 5,570 | 5,640 | 1,777,800 |
| 2016/03/23 | 5,560 | 5,610 | 5,520 | 5,580 | 660,400 |
| 2016/03/22 | 5,500 | 5,600 | 5,440 | 5,560 | 848,800 |
| 2016/03/18 | 5,480 | 5,530 | 5,370 | 5,400 | 1,389,400 |
| 2016/03/17 | 5,550 | 5,640 | 5,460 | 5,520 | 1,333,800 |
| 2016/03/16 | 5,500 | 5,580 | 5,480 | 5,500 | 1,599,500 |
| 2016/03/15 | 5,680 | 5,720 | 5,560 | 5,600 | 1,053,200 |
| 2016/03/14 | 5,660 | 5,760 | 5,630 | 5,720 | 1,123,700 |
| 2016/03/11 | 5,520 | 5,610 | 5,430 | 5,560 | 4,718,600 |
| 2016/03/10 | 5,620 | 5,690 | 5,560 | 5,590 | 1,379,500 |
| 2016/03/09 | 5,550 | 5,580 | 5,400 | 5,540 | 1,873,900 |
| 2016/03/08 | 5,500 | 5,520 | 5,280 | 5,390 | 1,911,800 |
| 2016/03/07 | 5,610 | 5,620 | 5,520 | 5,540 | 1,197,800 |
| 2016/03/04 | 5,480 | 5,620 | 5,470 | 5,590 | 1,204,000 |
| 2016/03/03 | 5,410 | 5,490 | 5,350 | 5,480 | 1,116,700 |
| 2016/03/02 | 5,500 | 5,590 | 5,410 | 5,510 | 1,576,200 |
| 2016/03/01 | 5,300 | 5,400 | 5,200 | 5,330 | 2,014,500 |
| 2016/02/29 | 5,360 | 5,420 | 5,250 | 5,250 | 1,219,500 |
| 2016/02/26 | 5,370 | 5,390 | 5,290 | 5,290 | 883,100 |
| 2016/02/25 | 5,290 | 5,370 | 5,230 | 5,340 | 1,089,900 |
| 2016/02/24 | 5,280 | 5,320 | 5,150 | 5,240 | 1,500,700 |
| 2016/02/23 | 5,520 | 5,590 | 5,420 | 5,430 | 943,900 |
| 2016/02/22 | 5,460 | 5,590 | 5,450 | 5,540 | 873,900 |
| 2016/02/19 | 5,440 | 5,540 | 5,400 | 5,510 | 1,253,400 |
| 2016/02/18 | 5,520 | 5,620 | 5,480 | 5,530 | 1,230,000 |
| 2016/02/17 | 5,420 | 5,570 | 5,340 | 5,420 | 1,851,500 |
| 2016/02/16 | 5,540 | 5,600 | 5,380 | 5,390 | 1,899,700 |
| 2016/02/15 | 5,300 | 5,620 | 5,300 | 5,560 | 1,591,900 |
| 2016/02/12 | 5,220 | 5,330 | 5,140 | 5,190 | 2,658,900 |
| 2016/02/10 | 5,580 | 5,640 | 5,340 | 5,470 | 2,130,300 |
| 2016/02/09 | 5,750 | 5,820 | 5,580 | 5,610 | 1,698,200 |
| 2016/02/08 | 5,910 | 6,080 | 5,800 | 6,030 | 1,566,000 |
| 2016/02/05 | 6,010 | 6,090 | 5,940 | 6,060 | 1,535,600 |
| 2016/02/04 | 6,090 | 6,170 | 6,020 | 6,110 | 1,365,900 |
| 2016/02/03 | 6,220 | 6,260 | 6,080 | 6,190 | 986,500 |
| 2016/02/02 | 6,220 | 6,400 | 6,220 | 6,380 | 912,800 |
| 2016/02/01 | 6,270 | 6,340 | 6,200 | 6,320 | 1,568,700 |
| 2016/01/29 | 6,150 | 6,320 | 6,000 | 6,310 | 1,943,200 |
| 2016/01/28 | 6,040 | 6,130 | 5,980 | 6,070 | 1,042,600 |
| 2016/01/27 | 6,030 | 6,180 | 6,010 | 6,070 | 1,223,700 |
| 2016/01/26 | 5,940 | 6,000 | 5,900 | 5,950 | 1,024,900 |
| 2016/01/25 | 6,060 | 6,110 | 6,000 | 6,040 | 1,034,500 |
| 2016/01/22 | 5,890 | 6,040 | 5,800 | 6,010 | 1,515,100 |
| 2016/01/21 | 5,920 | 5,990 | 5,690 | 5,690 | 2,034,700 |
| 2016/01/20 | 6,210 | 6,210 | 5,930 | 5,930 | 1,503,900 |
| 2016/01/19 | 6,250 | 6,290 | 6,140 | 6,210 | 1,140,100 |
| 2016/01/18 | 6,140 | 6,280 | 6,100 | 6,230 | 1,093,300 |
| 2016/01/15 | 6,360 | 6,450 | 6,250 | 6,290 | 1,219,700 |
| 2016/01/14 | 6,250 | 6,310 | 6,170 | 6,280 | 1,367,500 |
| 2016/01/13 | 6,250 | 6,480 | 6,240 | 6,450 | 1,344,900 |
| 2016/01/12 | 6,270 | 6,410 | 6,110 | 6,130 | 1,416,000 |
| 2016/01/08 | 6,150 | 6,340 | 6,150 | 6,250 | 1,698,300 |
| 2016/01/07 | 6,350 | 6,440 | 6,250 | 6,250 | 1,217,900 |
| 2016/01/06 | 6,420 | 6,520 | 6,320 | 6,400 | 1,132,500 |
| 2016/01/05 | 6,420 | 6,440 | 6,350 | 6,390 | 874,300 |
| 2016/01/04 | 6,620 | 6,660 | 6,440 | 6,460 | 1,166,600 |