フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 | 1,644 | 1,645 | 1,628 | 1,636 | 405,100 |
| 2016/12/29 | 1,650 | 1,657 | 1,629 | 1,635 | 591,100 |
| 2016/12/28 | 1,650 | 1,669 | 1,649 | 1,656 | 400,600 |
| 2016/12/27 | 1,657 | 1,663 | 1,641 | 1,644 | 430,700 |
| 2016/12/26 | 1,664 | 1,671 | 1,650 | 1,663 | 596,600 |
| 2016/12/22 | 1,659 | 1,663 | 1,648 | 1,659 | 612,000 |
| 2016/12/21 | 1,650 | 1,673 | 1,650 | 1,658 | 809,600 |
| 2016/12/20 | 1,647 | 1,660 | 1,621 | 1,641 | 1,056,100 |
| 2016/12/19 | 1,641 | 1,665 | 1,636 | 1,663 | 769,700 |
| 2016/12/16 | 1,676 | 1,676 | 1,648 | 1,660 | 1,082,600 |
| 2016/12/15 | 1,670 | 1,677 | 1,652 | 1,666 | 569,300 |
| 2016/12/14 | 1,678 | 1,679 | 1,662 | 1,665 | 535,700 |
| 2016/12/13 | 1,650 | 1,695 | 1,650 | 1,678 | 786,100 |
| 2016/12/12 | 1,667 | 1,675 | 1,649 | 1,659 | 713,700 |
| 2016/12/09 | 1,661 | 1,679 | 1,652 | 1,667 | 895,200 |
| 2016/12/08 | 1,639 | 1,658 | 1,629 | 1,650 | 1,151,000 |
| 2016/12/07 | 1,617 | 1,626 | 1,607 | 1,623 | 1,055,400 |
| 2016/12/06 | 1,570 | 1,617 | 1,568 | 1,604 | 1,381,400 |
| 2016/12/05 | 1,557 | 1,565 | 1,537 | 1,544 | 935,300 |
| 2016/12/02 | 1,544 | 1,596 | 1,541 | 1,586 | 1,792,300 |
| 2016/12/01 | 1,560 | 1,571 | 1,539 | 1,548 | 1,256,700 |
| 2016/11/30 | 1,521 | 1,560 | 1,521 | 1,534 | 1,213,000 |
| 2016/11/29 | 1,508 | 1,516 | 1,501 | 1,515 | 662,900 |
| 2016/11/28 | 1,500 | 1,516 | 1,493 | 1,513 | 765,700 |
| 2016/11/25 | 1,494 | 1,515 | 1,488 | 1,497 | 851,700 |
| 2016/11/24 | 1,500 | 1,500 | 1,480 | 1,495 | 692,200 |
| 2016/11/22 | 1,475 | 1,496 | 1,474 | 1,495 | 743,600 |
| 2016/11/21 | 1,474 | 1,488 | 1,464 | 1,481 | 698,700 |
| 2016/11/18 | 1,486 | 1,488 | 1,469 | 1,475 | 834,200 |
| 2016/11/17 | 1,472 | 1,491 | 1,471 | 1,479 | 704,500 |
| 2016/11/16 | 1,471 | 1,477 | 1,457 | 1,475 | 919,000 |
| 2016/11/15 | 1,469 | 1,473 | 1,433 | 1,449 | 1,092,500 |
| 2016/11/14 | 1,451 | 1,466 | 1,432 | 1,453 | 1,331,200 |
| 2016/11/11 | 1,495 | 1,498 | 1,446 | 1,451 | 1,738,900 |
| 2016/11/10 | 1,491 | 1,502 | 1,477 | 1,494 | 1,527,800 |
| 2016/11/09 | 1,487 | 1,498 | 1,419 | 1,437 | 2,123,700 |
| 2016/11/08 | 1,494 | 1,495 | 1,469 | 1,482 | 1,383,600 |
| 2016/11/07 | 1,495 | 1,505 | 1,479 | 1,502 | 860,200 |
| 2016/11/04 | 1,493 | 1,507 | 1,475 | 1,493 | 1,625,400 |
| 2016/11/02 | 1,514 | 1,520 | 1,501 | 1,511 | 1,573,200 |
| 2016/11/01 | 1,457 | 1,506 | 1,455 | 1,494 | 1,701,700 |
| 2016/10/31 | 1,437 | 1,469 | 1,427 | 1,450 | 1,543,800 |
| 2016/10/28 | 1,438 | 1,446 | 1,430 | 1,442 | 1,090,900 |
| 2016/10/27 | 1,460 | 1,463 | 1,429 | 1,444 | 1,183,000 |
| 2016/10/26 | 1,452 | 1,461 | 1,438 | 1,461 | 1,158,600 |
| 2016/10/25 | 1,420 | 1,448 | 1,418 | 1,446 | 737,300 |
| 2016/10/24 | 1,415 | 1,418 | 1,396 | 1,413 | 1,075,100 |
| 2016/10/21 | 1,420 | 1,425 | 1,408 | 1,416 | 1,003,100 |
| 2016/10/20 | 1,400 | 1,417 | 1,397 | 1,415 | 864,300 |
| 2016/10/19 | 1,403 | 1,421 | 1,388 | 1,402 | 1,144,400 |
| 2016/10/18 | 1,402 | 1,421 | 1,393 | 1,421 | 949,500 |
| 2016/10/17 | 1,391 | 1,404 | 1,382 | 1,397 | 764,200 |
| 2016/10/14 | 1,390 | 1,394 | 1,376 | 1,391 | 911,100 |
| 2016/10/13 | 1,403 | 1,413 | 1,388 | 1,397 | 1,459,500 |
| 2016/10/12 | 1,409 | 1,424 | 1,401 | 1,410 | 624,400 |
| 2016/10/11 | 1,428 | 1,439 | 1,423 | 1,427 | 565,900 |
| 2016/10/07 | 1,435 | 1,435 | 1,412 | 1,431 | 1,069,000 |
| 2016/10/06 | 1,425 | 1,432 | 1,412 | 1,425 | 818,800 |
| 2016/10/05 | 1,403 | 1,427 | 1,396 | 1,414 | 1,085,200 |
| 2016/10/04 | 1,394 | 1,403 | 1,384 | 1,396 | 733,800 |
| 2016/10/03 | 1,378 | 1,387 | 1,368 | 1,380 | 622,600 |
| 2016/09/30 | 1,370 | 1,377 | 1,356 | 1,367 | 878,600 |
| 2016/09/29 | 1,390 | 1,403 | 1,382 | 1,395 | 1,192,600 |
| 2016/09/28 | 1,365 | 1,387 | 1,360 | 1,381 | 1,169,000 |
| 2016/09/27 | 1,390 | 1,399 | 1,365 | 1,399 | 1,254,700 |
| 2016/09/26 | 1,404 | 1,410 | 1,386 | 1,391 | 932,800 |
| 2016/09/23 | 1,383 | 1,413 | 1,377 | 1,395 | 1,757,000 |
| 2016/09/21 | 1,328 | 1,381 | 1,324 | 1,380 | 1,464,900 |
| 2016/09/20 | 1,293 | 1,342 | 1,270 | 1,327 | 1,634,300 |
| 2016/09/16 | 1,313 | 1,313 | 1,292 | 1,295 | 1,737,700 |
| 2016/09/15 | 1,295 | 1,304 | 1,284 | 1,302 | 616,400 |
| 2016/09/14 | 1,287 | 1,328 | 1,284 | 1,306 | 1,006,100 |
| 2016/09/13 | 1,325 | 1,331 | 1,298 | 1,299 | 841,600 |
| 2016/09/12 | 1,314 | 1,329 | 1,312 | 1,323 | 900,200 |
| 2016/09/09 | 1,317 | 1,327 | 1,315 | 1,320 | 721,000 |
| 2016/09/08 | 1,320 | 1,321 | 1,306 | 1,313 | 906,500 |
| 2016/09/07 | 1,325 | 1,330 | 1,316 | 1,328 | 777,500 |
| 2016/09/06 | 1,314 | 1,331 | 1,314 | 1,329 | 610,600 |
| 2016/09/05 | 1,325 | 1,329 | 1,312 | 1,316 | 1,079,200 |
| 2016/09/02 | 1,297 | 1,306 | 1,291 | 1,301 | 831,900 |
| 2016/09/01 | 1,280 | 1,305 | 1,277 | 1,294 | 1,261,800 |
| 2016/08/31 | 1,247 | 1,273 | 1,239 | 1,272 | 1,274,200 |
| 2016/08/30 | 1,235 | 1,245 | 1,229 | 1,243 | 1,988,500 |
| 2016/08/29 | 1,249 | 1,250 | 1,236 | 1,242 | 825,800 |
| 2016/08/26 | 1,238 | 1,238 | 1,223 | 1,226 | 819,500 |
| 2016/08/25 | 1,252 | 1,259 | 1,233 | 1,243 | 658,000 |
| 2016/08/24 | 1,249 | 1,251 | 1,234 | 1,248 | 756,300 |
| 2016/08/23 | 1,255 | 1,267 | 1,235 | 1,252 | 1,170,500 |
| 2016/08/22 | 1,268 | 1,272 | 1,255 | 1,268 | 923,700 |
| 2016/08/19 | 1,270 | 1,282 | 1,263 | 1,272 | 963,400 |
| 2016/08/18 | 1,290 | 1,292 | 1,271 | 1,272 | 1,132,900 |
| 2016/08/17 | 1,272 | 1,305 | 1,262 | 1,301 | 1,193,700 |
| 2016/08/16 | 1,305 | 1,323 | 1,280 | 1,280 | 1,273,300 |
| 2016/08/15 | 1,276 | 1,303 | 1,264 | 1,294 | 2,385,300 |
| 2016/08/12 | 1,281 | 1,306 | 1,271 | 1,282 | 2,284,100 |
| 2016/08/10 | 1,258 | 1,258 | 1,244 | 1,253 | 867,200 |
| 2016/08/09 | 1,260 | 1,306 | 1,251 | 1,269 | 2,419,400 |
| 2016/08/08 | 1,223 | 1,246 | 1,221 | 1,235 | 1,339,700 |
| 2016/08/05 | 1,222 | 1,229 | 1,207 | 1,212 | 1,070,800 |
| 2016/08/04 | 1,204 | 1,224 | 1,198 | 1,213 | 1,542,400 |
| 2016/08/03 | 1,206 | 1,228 | 1,196 | 1,204 | 2,045,400 |
| 2016/08/02 | 1,211 | 1,247 | 1,211 | 1,229 | 1,376,900 |
| 2016/08/01 | 1,291 | 1,292 | 1,227 | 1,229 | 2,029,200 |
| 2016/07/29 | 1,204 | 1,237 | 1,196 | 1,231 | 2,427,600 |
| 2016/07/28 | 1,225 | 1,229 | 1,210 | 1,216 | 1,279,800 |
| 2016/07/27 | 1,242 | 1,242 | 1,223 | 1,236 | 1,527,900 |
| 2016/07/26 | 1,251 | 1,254 | 1,230 | 1,241 | 1,361,200 |
| 2016/07/25 | 1,295 | 1,295 | 1,242 | 1,260 | 2,808,600 |
| 2016/07/22 | 1,281 | 1,339 | 1,281 | 1,322 | 2,322,800 |
| 2016/07/21 | 1,313 | 1,328 | 1,270 | 1,294 | 2,069,700 |
| 2016/07/20 | 1,330 | 1,330 | 1,272 | 1,295 | 3,091,300 |
| 2016/07/19 | 1,361 | 1,388 | 1,335 | 1,373 | 3,578,900 |
| 2016/07/15 | 1,395 | 1,395 | 1,306 | 1,331 | 6,163,300 |
| 2016/07/14 | 1,244 | 1,524 | 1,240 | 1,398 | 13,052,100 |
| 2016/07/13 | 1,215 | 1,240 | 1,206 | 1,224 | 2,424,900 |
| 2016/07/12 | 1,160 | 1,196 | 1,157 | 1,177 | 1,440,100 |
| 2016/07/11 | 1,139 | 1,147 | 1,131 | 1,133 | 1,251,100 |
| 2016/07/08 | 1,126 | 1,140 | 1,108 | 1,110 | 1,557,100 |
| 2016/07/07 | 1,124 | 1,135 | 1,117 | 1,126 | 1,436,200 |
| 2016/07/06 | 1,148 | 1,148 | 1,124 | 1,147 | 1,150,500 |
| 2016/07/05 | 1,160 | 1,179 | 1,153 | 1,169 | 1,245,600 |
| 2016/07/04 | 1,156 | 1,167 | 1,141 | 1,163 | 805,000 |
| 2016/07/01 | 1,154 | 1,166 | 1,140 | 1,156 | 768,900 |
| 2016/06/30 | 1,172 | 1,178 | 1,149 | 1,149 | 1,289,400 |
| 2016/06/29 | 1,145 | 1,168 | 1,133 | 1,164 | 933,500 |
| 2016/06/28 | 1,110 | 1,144 | 1,101 | 1,136 | 1,525,400 |
| 2016/06/27 | 1,119 | 1,127 | 1,100 | 1,122 | 1,158,700 |
| 2016/06/24 | 1,162 | 1,165 | 1,068 | 1,089 | 2,142,100 |
| 2016/06/23 | 1,152 | 1,159 | 1,141 | 1,154 | 957,000 |
| 2016/06/22 | 1,153 | 1,153 | 1,138 | 1,146 | 930,400 |
| 2016/06/21 | 1,139 | 1,155 | 1,125 | 1,153 | 2,141,600 |
| 2016/06/20 | 1,145 | 1,152 | 1,138 | 1,146 | 1,347,300 |
| 2016/06/17 | 1,160 | 1,165 | 1,139 | 1,140 | 1,669,800 |
| 2016/06/16 | 1,181 | 1,185 | 1,138 | 1,141 | 1,809,700 |
| 2016/06/15 | 1,169 | 1,193 | 1,167 | 1,187 | 1,418,900 |
| 2016/06/14 | 1,166 | 1,180 | 1,157 | 1,170 | 1,789,300 |
| 2016/06/13 | 1,200 | 1,200 | 1,158 | 1,158 | 1,561,900 |
| 2016/06/10 | 1,233 | 1,235 | 1,203 | 1,215 | 1,827,600 |
| 2016/06/09 | 1,255 | 1,259 | 1,230 | 1,242 | 1,684,400 |
| 2016/06/08 | 1,282 | 1,283 | 1,257 | 1,265 | 1,603,500 |
| 2016/06/07 | 1,290 | 1,298 | 1,275 | 1,280 | 1,502,900 |
| 2016/06/06 | 1,298 | 1,305 | 1,284 | 1,301 | 998,900 |
| 2016/06/03 | 1,317 | 1,336 | 1,302 | 1,311 | 1,103,400 |
| 2016/06/02 | 1,331 | 1,334 | 1,305 | 1,310 | 1,366,200 |
| 2016/06/01 | 1,343 | 1,345 | 1,323 | 1,335 | 1,151,800 |
| 2016/05/31 | 1,337 | 1,350 | 1,328 | 1,348 | 1,006,400 |
| 2016/05/30 | 1,354 | 1,354 | 1,335 | 1,345 | 633,300 |
| 2016/05/27 | 1,363 | 1,363 | 1,328 | 1,334 | 1,335,800 |
| 2016/05/26 | 1,380 | 1,381 | 1,352 | 1,353 | 880,700 |
| 2016/05/25 | 1,357 | 1,386 | 1,356 | 1,372 | 1,307,200 |
| 2016/05/24 | 1,345 | 1,351 | 1,334 | 1,342 | 952,900 |
| 2016/05/23 | 1,352 | 1,355 | 1,322 | 1,352 | 1,059,100 |
| 2016/05/20 | 1,332 | 1,364 | 1,328 | 1,361 | 1,248,500 |
| 2016/05/19 | 1,353 | 1,359 | 1,338 | 1,346 | 655,000 |
| 2016/05/18 | 1,337 | 1,352 | 1,331 | 1,347 | 1,339,200 |
| 2016/05/17 | 1,349 | 1,358 | 1,334 | 1,357 | 1,324,000 |
| 2016/05/16 | 1,291 | 1,350 | 1,290 | 1,341 | 2,757,300 |
| 2016/05/13 | 1,294 | 1,297 | 1,280 | 1,292 | 1,283,700 |
| 2016/05/12 | 1,236 | 1,343 | 1,213 | 1,294 | 2,639,800 |
| 2016/05/11 | 1,274 | 1,280 | 1,256 | 1,265 | 608,300 |
| 2016/05/10 | 1,241 | 1,261 | 1,237 | 1,260 | 753,800 |
| 2016/05/09 | 1,228 | 1,246 | 1,221 | 1,239 | 599,800 |
| 2016/05/06 | 1,219 | 1,236 | 1,212 | 1,219 | 657,600 |
| 2016/05/02 | 1,200 | 1,232 | 1,200 | 1,226 | 1,231,900 |
| 2016/04/28 | 1,273 | 1,282 | 1,241 | 1,246 | 1,843,300 |
| 2016/04/27 | 1,279 | 1,299 | 1,267 | 1,268 | 1,001,500 |
| 2016/04/26 | 1,287 | 1,291 | 1,266 | 1,278 | 1,499,200 |
| 2016/04/25 | 1,316 | 1,316 | 1,288 | 1,293 | 992,500 |
| 2016/04/22 | 1,299 | 1,315 | 1,299 | 1,313 | 871,600 |
| 2016/04/21 | 1,293 | 1,309 | 1,290 | 1,299 | 995,900 |
| 2016/04/20 | 1,278 | 1,290 | 1,270 | 1,276 | 930,200 |
| 2016/04/19 | 1,279 | 1,289 | 1,266 | 1,271 | 1,045,200 |
| 2016/04/18 | 1,245 | 1,262 | 1,242 | 1,259 | 940,200 |
| 2016/04/15 | 1,269 | 1,278 | 1,265 | 1,275 | 826,700 |
| 2016/04/14 | 1,249 | 1,272 | 1,244 | 1,272 | 1,747,100 |
| 2016/04/13 | 1,227 | 1,232 | 1,219 | 1,228 | 762,800 |
| 2016/04/12 | 1,200 | 1,224 | 1,196 | 1,215 | 911,500 |
| 2016/04/11 | 1,206 | 1,212 | 1,183 | 1,200 | 831,400 |
| 2016/04/08 | 1,166 | 1,217 | 1,159 | 1,205 | 1,619,800 |
| 2016/04/07 | 1,164 | 1,192 | 1,164 | 1,179 | 1,140,400 |
| 2016/04/06 | 1,151 | 1,166 | 1,147 | 1,160 | 1,118,600 |
| 2016/04/05 | 1,191 | 1,193 | 1,149 | 1,151 | 1,859,300 |
| 2016/04/04 | 1,199 | 1,213 | 1,189 | 1,196 | 1,375,000 |
| 2016/04/01 | 1,230 | 1,232 | 1,194 | 1,197 | 1,933,100 |
| 2016/03/31 | 1,287 | 1,287 | 1,233 | 1,236 | 2,884,400 |
| 2016/03/30 | 1,295 | 1,313 | 1,285 | 1,292 | 730,800 |
| 2016/03/29 | 1,290 | 1,309 | 1,290 | 1,300 | 723,600 |
| 2016/03/28 | 1,307 | 1,318 | 1,301 | 1,313 | 695,700 |
| 2016/03/25 | 1,312 | 1,312 | 1,293 | 1,297 | 776,900 |
| 2016/03/24 | 1,303 | 1,321 | 1,297 | 1,312 | 872,300 |
| 2016/03/23 | 1,312 | 1,318 | 1,298 | 1,302 | 931,500 |
| 2016/03/22 | 1,289 | 1,319 | 1,288 | 1,317 | 1,142,100 |
| 2016/03/18 | 1,285 | 1,290 | 1,277 | 1,283 | 878,800 |
| 2016/03/17 | 1,293 | 1,306 | 1,284 | 1,292 | 1,264,000 |
| 2016/03/16 | 1,306 | 1,322 | 1,289 | 1,290 | 1,026,400 |
| 2016/03/15 | 1,314 | 1,326 | 1,310 | 1,318 | 899,700 |
| 2016/03/14 | 1,310 | 1,320 | 1,302 | 1,318 | 960,400 |
| 2016/03/11 | 1,282 | 1,305 | 1,282 | 1,300 | 1,205,900 |
| 2016/03/10 | 1,296 | 1,312 | 1,283 | 1,296 | 1,257,300 |
| 2016/03/09 | 1,317 | 1,317 | 1,280 | 1,285 | 1,352,500 |
| 2016/03/08 | 1,325 | 1,339 | 1,305 | 1,326 | 907,800 |
| 2016/03/07 | 1,332 | 1,354 | 1,322 | 1,335 | 1,015,300 |
| 2016/03/04 | 1,340 | 1,347 | 1,319 | 1,337 | 1,043,600 |
| 2016/03/03 | 1,351 | 1,372 | 1,348 | 1,356 | 823,600 |
| 2016/03/02 | 1,322 | 1,363 | 1,318 | 1,349 | 1,434,400 |
| 2016/03/01 | 1,292 | 1,303 | 1,285 | 1,293 | 731,500 |
| 2016/02/29 | 1,318 | 1,328 | 1,291 | 1,291 | 954,400 |
| 2016/02/26 | 1,326 | 1,345 | 1,301 | 1,302 | 1,115,500 |
| 2016/02/25 | 1,304 | 1,327 | 1,296 | 1,321 | 927,700 |
| 2016/02/24 | 1,274 | 1,310 | 1,271 | 1,305 | 1,032,500 |
| 2016/02/23 | 1,313 | 1,314 | 1,284 | 1,292 | 864,200 |
| 2016/02/22 | 1,300 | 1,322 | 1,299 | 1,314 | 608,700 |
| 2016/02/19 | 1,290 | 1,313 | 1,285 | 1,308 | 705,300 |
| 2016/02/18 | 1,310 | 1,319 | 1,299 | 1,303 | 842,000 |
| 2016/02/17 | 1,293 | 1,311 | 1,266 | 1,286 | 852,000 |
| 2016/02/16 | 1,280 | 1,324 | 1,280 | 1,300 | 1,014,700 |
| 2016/02/15 | 1,257 | 1,308 | 1,246 | 1,300 | 1,768,100 |
| 2016/02/12 | 1,267 | 1,284 | 1,225 | 1,227 | 2,160,600 |
| 2016/02/10 | 1,330 | 1,332 | 1,274 | 1,291 | 2,016,600 |
| 2016/02/09 | 1,358 | 1,364 | 1,336 | 1,348 | 2,585,400 |
| 2016/02/08 | 1,330 | 1,407 | 1,330 | 1,394 | 1,792,800 |
| 2016/02/05 | 1,340 | 1,346 | 1,325 | 1,344 | 1,384,900 |
| 2016/02/04 | 1,374 | 1,387 | 1,338 | 1,359 | 3,117,800 |
| 2016/02/03 | 1,320 | 1,331 | 1,297 | 1,314 | 1,044,400 |
| 2016/02/02 | 1,342 | 1,363 | 1,329 | 1,350 | 1,352,600 |
| 2016/02/01 | 1,350 | 1,375 | 1,342 | 1,367 | 1,597,300 |
| 2016/01/29 | 1,335 | 1,347 | 1,296 | 1,346 | 1,534,300 |
| 2016/01/28 | 1,306 | 1,329 | 1,297 | 1,323 | 1,008,900 |
| 2016/01/27 | 1,295 | 1,329 | 1,295 | 1,325 | 1,000,400 |
| 2016/01/26 | 1,289 | 1,290 | 1,268 | 1,276 | 940,600 |
| 2016/01/25 | 1,311 | 1,311 | 1,285 | 1,306 | 1,155,900 |
| 2016/01/22 | 1,280 | 1,292 | 1,257 | 1,289 | 1,308,700 |
| 2016/01/21 | 1,266 | 1,289 | 1,239 | 1,239 | 1,335,500 |
| 2016/01/20 | 1,325 | 1,327 | 1,271 | 1,272 | 931,600 |
| 2016/01/19 | 1,326 | 1,336 | 1,310 | 1,323 | 852,500 |
| 2016/01/18 | 1,331 | 1,336 | 1,306 | 1,323 | 1,320,800 |
| 2016/01/15 | 1,348 | 1,373 | 1,348 | 1,352 | 1,112,200 |
| 2016/01/14 | 1,320 | 1,352 | 1,318 | 1,350 | 1,589,100 |
| 2016/01/13 | 1,347 | 1,365 | 1,341 | 1,349 | 1,309,200 |
| 2016/01/12 | 1,350 | 1,355 | 1,322 | 1,323 | 1,459,500 |
| 2016/01/08 | 1,373 | 1,380 | 1,359 | 1,360 | 1,185,300 |
| 2016/01/07 | 1,390 | 1,404 | 1,379 | 1,379 | 696,000 |
| 2016/01/06 | 1,415 | 1,424 | 1,389 | 1,396 | 719,900 |
| 2016/01/05 | 1,406 | 1,416 | 1,401 | 1,409 | 623,100 |
| 2016/01/04 | 1,426 | 1,439 | 1,405 | 1,409 | 851,900 |