ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)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 | 5,960 | 6,130 | 5,890 | 6,080 | 811,300 |
| 2016/12/29 | 6,000 | 6,060 | 5,820 | 6,010 | 1,101,300 |
| 2016/12/28 | 5,810 | 6,030 | 5,800 | 6,000 | 1,215,000 |
| 2016/12/27 | 5,710 | 5,830 | 5,700 | 5,790 | 1,232,200 |
| 2016/12/26 | 5,380 | 5,610 | 5,380 | 5,580 | 541,200 |
| 2016/12/22 | 5,390 | 5,440 | 5,330 | 5,360 | 333,300 |
| 2016/12/21 | 5,530 | 5,540 | 5,370 | 5,410 | 746,700 |
| 2016/12/20 | 5,620 | 5,640 | 5,570 | 5,590 | 402,600 |
| 2016/12/19 | 5,600 | 5,680 | 5,530 | 5,660 | 465,500 |
| 2016/12/16 | 5,590 | 5,660 | 5,540 | 5,610 | 747,300 |
| 2016/12/15 | 5,350 | 5,520 | 5,310 | 5,520 | 766,200 |
| 2016/12/14 | 5,440 | 5,470 | 5,310 | 5,320 | 481,000 |
| 2016/12/13 | 5,160 | 5,430 | 5,160 | 5,400 | 704,800 |
| 2016/12/12 | 5,190 | 5,280 | 5,090 | 5,240 | 584,500 |
| 2016/12/09 | 4,900 | 5,130 | 4,900 | 5,090 | 721,500 |
| 2016/12/08 | 5,120 | 5,140 | 4,990 | 5,000 | 861,100 |
| 2016/12/07 | 5,300 | 5,310 | 5,160 | 5,170 | 657,200 |
| 2016/12/06 | 5,480 | 5,500 | 5,330 | 5,360 | 442,300 |
| 2016/12/05 | 5,460 | 5,540 | 5,440 | 5,480 | 312,700 |
| 2016/12/02 | 5,520 | 5,530 | 5,380 | 5,460 | 607,900 |
| 2016/12/01 | 5,710 | 5,720 | 5,530 | 5,580 | 618,800 |
| 2016/11/30 | 5,690 | 5,780 | 5,690 | 5,700 | 662,700 |
| 2016/11/29 | 5,650 | 5,820 | 5,630 | 5,650 | 859,900 |
| 2016/11/28 | 5,590 | 5,680 | 5,540 | 5,670 | 671,500 |
| 2016/11/25 | 5,530 | 5,630 | 5,470 | 5,520 | 485,600 |
| 2016/11/24 | 5,620 | 5,680 | 5,510 | 5,530 | 640,200 |
| 2016/11/22 | 5,400 | 5,590 | 5,340 | 5,580 | 708,100 |
| 2016/11/21 | 5,540 | 5,540 | 5,410 | 5,470 | 597,400 |
| 2016/11/18 | 5,590 | 5,590 | 5,460 | 5,500 | 609,800 |
| 2016/11/17 | 5,360 | 5,590 | 5,360 | 5,550 | 1,065,500 |
| 2016/11/16 | 5,150 | 5,340 | 5,120 | 5,340 | 699,600 |
| 2016/11/15 | 5,100 | 5,150 | 5,010 | 5,140 | 565,900 |
| 2016/11/14 | 5,080 | 5,170 | 5,060 | 5,120 | 446,200 |
| 2016/11/11 | 5,320 | 5,330 | 5,020 | 5,040 | 793,900 |
| 2016/11/10 | 5,110 | 5,310 | 4,995 | 5,270 | 891,700 |
| 2016/11/09 | 5,000 | 5,150 | 4,650 | 4,800 | 1,447,600 |
| 2016/11/08 | 5,100 | 5,150 | 4,955 | 4,990 | 368,100 |
| 2016/11/07 | 5,110 | 5,120 | 5,010 | 5,080 | 316,200 |
| 2016/11/04 | 5,020 | 5,050 | 4,870 | 5,010 | 782,600 |
| 2016/11/02 | 5,400 | 5,400 | 5,080 | 5,140 | 776,700 |
| 2016/11/01 | 5,400 | 5,460 | 5,360 | 5,440 | 292,500 |
| 2016/10/31 | 5,390 | 5,460 | 5,360 | 5,420 | 276,700 |
| 2016/10/28 | 5,420 | 5,450 | 5,380 | 5,430 | 336,300 |
| 2016/10/27 | 5,380 | 5,400 | 5,320 | 5,390 | 185,200 |
| 2016/10/26 | 5,300 | 5,410 | 5,290 | 5,400 | 249,700 |
| 2016/10/25 | 5,430 | 5,450 | 5,300 | 5,320 | 420,100 |
| 2016/10/24 | 5,500 | 5,550 | 5,430 | 5,470 | 220,100 |
| 2016/10/21 | 5,530 | 5,690 | 5,500 | 5,510 | 536,700 |
| 2016/10/20 | 5,570 | 5,580 | 5,490 | 5,560 | 359,500 |
| 2016/10/19 | 5,600 | 5,600 | 5,510 | 5,550 | 415,300 |
| 2016/10/18 | 5,380 | 5,530 | 5,360 | 5,520 | 503,300 |
| 2016/10/17 | 5,360 | 5,370 | 5,290 | 5,350 | 220,800 |
| 2016/10/14 | 5,400 | 5,420 | 5,360 | 5,380 | 248,300 |
| 2016/10/13 | 5,350 | 5,420 | 5,280 | 5,420 | 374,800 |
| 2016/10/12 | 5,390 | 5,440 | 5,320 | 5,340 | 379,500 |
| 2016/10/11 | 5,450 | 5,520 | 5,430 | 5,480 | 303,100 |
| 2016/10/07 | 5,470 | 5,530 | 5,390 | 5,440 | 518,700 |
| 2016/10/06 | 5,600 | 5,630 | 5,480 | 5,560 | 554,200 |
| 2016/10/05 | 5,600 | 5,660 | 5,540 | 5,650 | 473,200 |
| 2016/10/04 | 5,760 | 5,780 | 5,540 | 5,600 | 802,300 |
| 2016/10/03 | 5,590 | 5,730 | 5,530 | 5,690 | 1,256,200 |
| 2016/09/30 | 5,320 | 5,520 | 5,270 | 5,490 | 781,300 |
| 2016/09/29 | 5,550 | 5,600 | 5,340 | 5,410 | 1,032,500 |
| 2016/09/28 | 5,420 | 5,550 | 5,360 | 5,550 | 1,007,500 |
| 2016/09/27 | 5,150 | 5,440 | 5,150 | 5,420 | 866,000 |
| 2016/09/26 | 5,260 | 5,300 | 5,160 | 5,200 | 693,900 |
| 2016/09/23 | 5,060 | 5,250 | 5,060 | 5,230 | 836,400 |
| 2016/09/21 | 4,920 | 5,010 | 4,885 | 5,010 | 796,400 |
| 2016/09/20 | 4,850 | 5,020 | 4,835 | 4,915 | 911,100 |
| 2016/09/16 | 4,630 | 4,875 | 4,615 | 4,850 | 2,025,700 |
| 2016/09/15 | 4,645 | 4,775 | 4,585 | 4,600 | 838,700 |
| 2016/09/14 | 4,570 | 4,620 | 4,495 | 4,510 | 626,000 |
| 2016/09/13 | 4,560 | 4,670 | 4,515 | 4,630 | 704,500 |
| 2016/09/12 | 4,650 | 4,685 | 4,480 | 4,500 | 849,500 |
| 2016/09/09 | 4,730 | 4,825 | 4,720 | 4,735 | 876,000 |
| 2016/09/08 | 4,745 | 4,775 | 4,680 | 4,730 | 851,800 |
| 2016/09/07 | 4,600 | 4,795 | 4,595 | 4,720 | 1,371,300 |
| 2016/09/06 | 4,485 | 4,600 | 4,440 | 4,585 | 699,500 |
| 2016/09/05 | 4,555 | 4,630 | 4,505 | 4,510 | 984,800 |
| 2016/09/02 | 4,350 | 4,480 | 4,300 | 4,470 | 1,095,700 |
| 2016/09/01 | 4,355 | 4,380 | 4,230 | 4,380 | 1,589,900 |
| 2016/08/31 | 4,560 | 4,640 | 4,405 | 4,425 | 2,031,700 |
| 2016/08/30 | 4,600 | 4,675 | 4,545 | 4,560 | 795,800 |
| 2016/08/29 | 4,610 | 4,670 | 4,470 | 4,545 | 1,490,200 |
| 2016/08/26 | 4,820 | 4,875 | 4,675 | 4,705 | 1,098,000 |
| 2016/08/25 | 5,140 | 5,180 | 4,890 | 4,920 | 739,600 |
| 2016/08/24 | 5,040 | 5,080 | 4,975 | 5,050 | 464,700 |
| 2016/08/23 | 4,900 | 5,130 | 4,875 | 5,050 | 750,400 |
| 2016/08/22 | 5,030 | 5,030 | 4,835 | 4,905 | 738,300 |
| 2016/08/19 | 4,975 | 5,030 | 4,920 | 4,965 | 546,900 |
| 2016/08/18 | 5,050 | 5,090 | 4,915 | 4,965 | 759,800 |
| 2016/08/17 | 5,100 | 5,180 | 5,000 | 5,070 | 663,300 |
| 2016/08/16 | 5,270 | 5,270 | 5,040 | 5,090 | 872,500 |
| 2016/08/15 | 5,460 | 5,480 | 5,280 | 5,280 | 446,500 |
| 2016/08/12 | 5,450 | 5,600 | 5,400 | 5,450 | 638,800 |
| 2016/08/10 | 5,350 | 5,670 | 5,340 | 5,530 | 1,577,400 |
| 2016/08/09 | 5,100 | 5,200 | 4,955 | 5,200 | 738,400 |
| 2016/08/08 | 5,200 | 5,260 | 4,955 | 5,000 | 1,181,400 |
| 2016/08/05 | 5,300 | 5,400 | 5,120 | 5,180 | 773,500 |
| 2016/08/04 | 5,550 | 5,600 | 5,240 | 5,280 | 1,128,300 |
| 2016/08/03 | 5,820 | 5,840 | 5,610 | 5,610 | 616,900 |
| 2016/08/02 | 5,800 | 5,960 | 5,770 | 5,900 | 723,500 |
| 2016/08/01 | 5,740 | 5,810 | 5,650 | 5,770 | 528,100 |
| 2016/07/29 | 5,580 | 5,760 | 5,490 | 5,740 | 621,300 |
| 2016/07/28 | 5,770 | 5,780 | 5,580 | 5,620 | 441,000 |
| 2016/07/27 | 5,670 | 5,770 | 5,650 | 5,750 | 570,200 |
| 2016/07/26 | 5,500 | 5,620 | 5,460 | 5,610 | 385,200 |
| 2016/07/25 | 5,630 | 5,650 | 5,520 | 5,590 | 458,400 |
| 2016/07/22 | 5,690 | 5,800 | 5,490 | 5,630 | 907,300 |
| 2016/07/21 | 5,770 | 5,810 | 5,620 | 5,790 | 1,406,600 |
| 2016/07/20 | 5,490 | 5,590 | 5,460 | 5,470 | 940,000 |
| 2016/07/19 | 5,130 | 5,470 | 5,110 | 5,440 | 1,396,500 |
| 2016/07/15 | 5,200 | 5,210 | 4,880 | 4,955 | 1,858,500 |
| 2016/07/14 | 5,390 | 5,530 | 5,160 | 5,290 | 1,418,500 |
| 2016/07/13 | 5,750 | 5,770 | 5,350 | 5,370 | 1,513,100 |
| 2016/07/12 | 5,900 | 5,910 | 5,710 | 5,730 | 671,000 |
| 2016/07/11 | 5,660 | 5,810 | 5,660 | 5,780 | 681,900 |
| 2016/07/08 | 5,860 | 5,920 | 5,480 | 5,550 | 1,567,800 |
| 2016/07/07 | 6,080 | 6,200 | 5,840 | 5,880 | 717,200 |
| 2016/07/06 | 6,070 | 6,110 | 5,910 | 6,020 | 953,200 |
| 2016/07/05 | 6,350 | 6,350 | 6,170 | 6,260 | 547,400 |
| 2016/07/04 | 6,320 | 6,430 | 6,270 | 6,350 | 642,700 |
| 2016/07/01 | 6,180 | 6,340 | 6,080 | 6,340 | 1,140,100 |
| 2016/06/30 | 6,150 | 6,230 | 6,080 | 6,080 | 1,200,800 |
| 2016/06/29 | 6,040 | 6,060 | 5,910 | 5,970 | 923,000 |
| 2016/06/28 | 5,580 | 5,920 | 5,530 | 5,840 | 990,800 |
| 2016/06/27 | 5,510 | 5,790 | 5,440 | 5,670 | 933,400 |
| 2016/06/24 | 6,050 | 6,140 | 5,150 | 5,510 | 2,281,600 |
| 2016/06/23 | 5,950 | 6,000 | 5,790 | 5,950 | 1,061,900 |
| 2016/06/22 | 6,100 | 6,190 | 5,880 | 6,030 | 1,301,300 |
| 2016/06/21 | 5,900 | 6,220 | 5,810 | 6,150 | 1,815,700 |
| 2016/06/20 | 6,060 | 6,110 | 5,900 | 5,930 | 1,555,800 |
| 2016/06/17 | 6,230 | 6,310 | 5,830 | 6,000 | 2,441,700 |
| 2016/06/16 | 6,860 | 6,880 | 6,030 | 6,100 | 3,865,800 |
| 2016/06/15 | 6,250 | 6,680 | 6,240 | 6,560 | 2,426,200 |
| 2016/06/14 | 6,680 | 6,700 | 6,210 | 6,230 | 2,153,500 |
| 2016/06/13 | 7,000 | 7,050 | 6,760 | 6,780 | 1,243,000 |
| 2016/06/10 | 7,230 | 7,280 | 7,070 | 7,150 | 1,284,500 |
| 2016/06/09 | 7,130 | 7,470 | 7,040 | 7,190 | 4,175,500 |
| 2016/06/08 | 6,990 | 7,130 | 6,900 | 7,100 | 1,343,300 |
| 2016/06/07 | 7,040 | 7,120 | 6,860 | 6,970 | 1,545,800 |
| 2016/06/06 | 7,110 | 7,290 | 6,770 | 6,970 | 3,262,600 |
| 2016/06/03 | 6,400 | 7,330 | 6,350 | 7,230 | 8,423,800 |
| 2016/06/02 | 6,240 | 6,390 | 6,140 | 6,330 | 765,600 |
| 2016/06/01 | 6,500 | 6,610 | 6,250 | 6,290 | 805,200 |
| 2016/05/31 | 6,500 | 6,510 | 6,390 | 6,510 | 777,900 |
| 2016/05/30 | 6,510 | 6,550 | 6,380 | 6,500 | 790,300 |
| 2016/05/27 | 6,270 | 6,570 | 6,250 | 6,440 | 1,210,300 |
| 2016/05/26 | 6,000 | 6,430 | 5,970 | 6,330 | 1,852,700 |
| 2016/05/25 | 6,090 | 6,140 | 6,040 | 6,070 | 877,400 |
| 2016/05/24 | 5,980 | 6,160 | 5,940 | 6,080 | 1,145,400 |
| 2016/05/23 | 5,800 | 6,020 | 5,770 | 6,000 | 1,094,000 |
| 2016/05/20 | 5,730 | 5,930 | 5,640 | 5,820 | 1,162,100 |
| 2016/05/19 | 6,000 | 6,000 | 5,660 | 5,770 | 1,963,500 |
| 2016/05/18 | 6,340 | 6,380 | 5,730 | 5,890 | 2,871,400 |
| 2016/05/17 | 5,950 | 6,340 | 5,900 | 6,280 | 1,638,400 |
| 2016/05/16 | 6,380 | 6,430 | 5,990 | 6,010 | 1,697,000 |
| 2016/05/13 | 6,430 | 6,550 | 6,250 | 6,480 | 923,000 |
| 2016/05/12 | 6,710 | 6,760 | 6,510 | 6,540 | 1,023,500 |
| 2016/05/11 | 6,800 | 6,870 | 6,570 | 6,780 | 1,610,200 |
| 2016/05/10 | 6,600 | 6,750 | 6,460 | 6,670 | 1,131,400 |
| 2016/05/09 | 6,310 | 6,740 | 6,300 | 6,580 | 1,356,300 |
| 2016/05/06 | 6,370 | 6,400 | 6,160 | 6,290 | 846,200 |
| 2016/05/02 | 6,150 | 6,430 | 6,130 | 6,370 | 1,028,900 |
| 2016/04/28 | 6,450 | 6,480 | 6,220 | 6,360 | 1,380,000 |
| 2016/04/27 | 6,430 | 6,560 | 6,250 | 6,470 | 1,963,500 |
| 2016/04/26 | 6,590 | 6,770 | 6,200 | 6,410 | 2,284,500 |
| 2016/04/25 | 6,850 | 6,940 | 6,680 | 6,720 | 1,333,200 |
| 2016/04/22 | 7,050 | 7,160 | 6,760 | 6,900 | 2,498,100 |
| 2016/04/21 | 7,010 | 7,070 | 6,850 | 7,020 | 2,365,800 |
| 2016/04/20 | 6,980 | 7,330 | 6,670 | 6,830 | 4,413,800 |
| 2016/04/19 | 6,690 | 7,000 | 6,640 | 7,000 | 2,311,500 |
| 2016/04/18 | 6,520 | 6,640 | 6,480 | 6,550 | 1,034,000 |
| 2016/04/15 | 6,660 | 6,790 | 6,630 | 6,680 | 1,171,300 |
| 2016/04/14 | 6,800 | 6,840 | 6,670 | 6,790 | 1,263,800 |
| 2016/04/13 | 6,540 | 6,790 | 6,510 | 6,770 | 1,823,300 |
| 2016/04/12 | 6,950 | 7,060 | 6,420 | 6,580 | 3,722,700 |
| 2016/04/11 | 6,700 | 6,860 | 6,460 | 6,830 | 2,785,700 |
| 2016/04/08 | 6,430 | 6,640 | 6,340 | 6,580 | 2,647,900 |
| 2016/04/07 | 6,260 | 6,670 | 6,190 | 6,530 | 4,462,000 |
| 2016/04/06 | 6,070 | 6,270 | 5,690 | 6,230 | 3,654,400 |
| 2016/04/05 | 6,710 | 6,760 | 6,080 | 6,170 | 3,001,600 |
| 2016/04/04 | 6,500 | 6,820 | 6,370 | 6,590 | 2,227,900 |
| 2016/04/01 | 6,850 | 6,890 | 6,520 | 6,620 | 2,136,800 |
| 2016/03/31 | 7,100 | 7,130 | 6,800 | 6,850 | 2,016,300 |
| 2016/03/30 | 6,800 | 7,300 | 6,720 | 7,090 | 4,682,300 |
| 2016/03/29 | 6,660 | 6,850 | 6,560 | 6,760 | 3,484,400 |
| 2016/03/28 | 6,050 | 6,890 | 5,860 | 6,690 | 7,679,700 |
| 2016/03/25 | 6,100 | 6,180 | 5,930 | 5,980 | 1,310,800 |
| 2016/03/24 | 5,830 | 6,140 | 5,750 | 6,120 | 1,994,500 |
| 2016/03/23 | 5,970 | 6,090 | 5,820 | 5,870 | 1,777,600 |
| 2016/03/22 | 5,890 | 5,950 | 5,730 | 5,930 | 1,157,500 |
| 2016/03/18 | 5,760 | 5,920 | 5,640 | 5,890 | 1,628,600 |
| 2016/03/17 | 6,220 | 6,250 | 5,750 | 5,890 | 2,961,900 |
| 2016/03/16 | 5,870 | 6,290 | 5,800 | 6,070 | 5,062,900 |
| 2016/03/15 | 5,820 | 6,030 | 5,660 | 5,960 | 4,529,100 |
| 2016/03/14 | 5,900 | 6,100 | 5,640 | 6,100 | 6,838,000 |
| 2016/03/11 | 4,885 | 5,100 | 4,820 | 5,100 | 2,062,600 |
| 2016/03/10 | 4,430 | 4,470 | 4,370 | 4,395 | 391,700 |
| 2016/03/09 | 4,350 | 4,415 | 4,335 | 4,395 | 383,100 |
| 2016/03/08 | 4,520 | 4,585 | 4,315 | 4,430 | 749,600 |
| 2016/03/07 | 4,400 | 4,530 | 4,365 | 4,505 | 1,002,500 |
| 2016/03/04 | 4,730 | 4,750 | 4,360 | 4,365 | 1,661,300 |
| 2016/03/03 | 4,430 | 4,615 | 4,400 | 4,600 | 1,410,800 |
| 2016/03/02 | 4,310 | 4,435 | 4,210 | 4,365 | 1,117,200 |
| 2016/03/01 | 4,240 | 4,270 | 4,185 | 4,240 | 463,600 |
| 2016/02/29 | 4,250 | 4,350 | 4,195 | 4,265 | 846,200 |
| 2016/02/26 | 4,260 | 4,265 | 4,130 | 4,195 | 687,700 |
| 2016/02/25 | 4,350 | 4,375 | 4,200 | 4,260 | 751,100 |
| 2016/02/24 | 4,175 | 4,320 | 4,125 | 4,290 | 837,100 |
| 2016/02/23 | 4,405 | 4,540 | 4,180 | 4,270 | 1,928,600 |
| 2016/02/22 | 3,910 | 4,280 | 3,910 | 4,255 | 2,332,200 |
| 2016/02/19 | 3,800 | 3,920 | 3,785 | 3,870 | 754,000 |
| 2016/02/18 | 3,700 | 3,870 | 3,675 | 3,840 | 843,100 |
| 2016/02/17 | 3,545 | 3,635 | 3,520 | 3,575 | 476,200 |
| 2016/02/16 | 3,405 | 3,625 | 3,390 | 3,550 | 602,100 |
| 2016/02/15 | 3,405 | 3,465 | 3,250 | 3,395 | 564,200 |
| 2016/02/12 | 3,330 | 3,415 | 3,180 | 3,265 | 834,300 |
| 2016/02/10 | 3,695 | 3,710 | 3,395 | 3,495 | 684,500 |
| 2016/02/09 | 3,645 | 3,750 | 3,585 | 3,675 | 681,600 |
| 2016/02/08 | 3,675 | 3,855 | 3,650 | 3,830 | 1,103,900 |
| 2016/02/05 | 3,580 | 3,650 | 3,490 | 3,565 | 655,500 |
| 2016/02/04 | 3,920 | 3,930 | 3,660 | 3,665 | 894,900 |
| 2016/02/03 | 3,960 | 4,010 | 3,895 | 3,950 | 677,100 |
| 2016/02/02 | 3,970 | 4,135 | 3,920 | 4,060 | 1,050,600 |
| 2016/02/01 | 3,900 | 4,020 | 3,850 | 3,955 | 665,300 |
| 2016/01/29 | 3,945 | 3,995 | 3,750 | 3,860 | 1,208,800 |
| 2016/01/28 | 4,050 | 4,050 | 3,895 | 3,895 | 2,524,600 |
| 2016/01/27 | 4,130 | 4,150 | 3,985 | 4,070 | 1,217,500 |
| 2016/01/26 | 3,965 | 4,150 | 3,910 | 3,965 | 1,322,000 |
| 2016/01/25 | 3,910 | 4,040 | 3,810 | 4,015 | 986,600 |
| 2016/01/22 | 3,760 | 3,845 | 3,675 | 3,845 | 514,600 |
| 2016/01/21 | 3,700 | 3,860 | 3,625 | 3,645 | 940,700 |
| 2016/01/20 | 3,780 | 3,825 | 3,600 | 3,610 | 550,400 |
| 2016/01/19 | 3,670 | 3,800 | 3,660 | 3,770 | 752,600 |
| 2016/01/18 | 3,470 | 3,780 | 3,425 | 3,645 | 797,800 |
| 2016/01/15 | 3,680 | 3,745 | 3,585 | 3,600 | 708,800 |
| 2016/01/14 | 3,550 | 3,605 | 3,465 | 3,585 | 714,300 |
| 2016/01/13 | 3,575 | 3,775 | 3,535 | 3,685 | 983,000 |
| 2016/01/12 | 3,780 | 3,795 | 3,515 | 3,565 | 1,120,300 |
| 2016/01/08 | 3,830 | 3,945 | 3,790 | 3,865 | 810,900 |
| 2016/01/07 | 3,850 | 4,065 | 3,815 | 3,965 | 1,319,600 |
| 2016/01/06 | 3,860 | 3,890 | 3,680 | 3,785 | 996,300 |
| 2016/01/05 | 4,020 | 4,030 | 3,850 | 3,895 | 1,106,900 |
| 2016/01/04 | 3,905 | 4,170 | 3,885 | 4,065 | 1,616,700 |