トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 4,105 | 4,165 | 4,105 | 4,155 | 614,300 |
| 2016/12/29 | 4,175 | 4,180 | 4,100 | 4,125 | 580,100 |
| 2016/12/28 | 4,160 | 4,210 | 4,125 | 4,195 | 657,100 |
| 2016/12/27 | 4,315 | 4,335 | 4,290 | 4,300 | 622,500 |
| 2016/12/26 | 4,290 | 4,325 | 4,270 | 4,305 | 423,600 |
| 2016/12/22 | 4,290 | 4,300 | 4,240 | 4,280 | 656,000 |
| 2016/12/21 | 4,400 | 4,400 | 4,300 | 4,325 | 746,800 |
| 2016/12/20 | 4,350 | 4,365 | 4,310 | 4,345 | 776,500 |
| 2016/12/19 | 4,300 | 4,355 | 4,250 | 4,340 | 811,100 |
| 2016/12/16 | 4,270 | 4,330 | 4,260 | 4,275 | 1,003,300 |
| 2016/12/15 | 4,245 | 4,275 | 4,215 | 4,235 | 729,200 |
| 2016/12/14 | 4,180 | 4,240 | 4,180 | 4,205 | 725,500 |
| 2016/12/13 | 4,105 | 4,165 | 4,035 | 4,160 | 737,200 |
| 2016/12/12 | 4,155 | 4,180 | 4,105 | 4,140 | 883,400 |
| 2016/12/09 | 4,080 | 4,140 | 4,065 | 4,105 | 1,718,800 |
| 2016/12/08 | 4,090 | 4,095 | 4,040 | 4,075 | 701,300 |
| 2016/12/07 | 4,075 | 4,080 | 4,030 | 4,060 | 643,700 |
| 2016/12/06 | 4,100 | 4,105 | 4,065 | 4,085 | 948,800 |
| 2016/12/05 | 4,125 | 4,125 | 4,010 | 4,035 | 957,200 |
| 2016/12/02 | 4,100 | 4,160 | 4,080 | 4,155 | 747,200 |
| 2016/12/01 | 4,180 | 4,195 | 4,125 | 4,135 | 797,300 |
| 2016/11/30 | 4,065 | 4,110 | 4,055 | 4,110 | 897,000 |
| 2016/11/29 | 4,045 | 4,080 | 4,030 | 4,065 | 918,400 |
| 2016/11/28 | 4,100 | 4,105 | 4,065 | 4,090 | 530,700 |
| 2016/11/25 | 4,075 | 4,120 | 4,070 | 4,090 | 794,300 |
| 2016/11/24 | 4,110 | 4,145 | 4,095 | 4,095 | 735,800 |
| 2016/11/22 | 4,015 | 4,090 | 4,000 | 4,075 | 753,000 |
| 2016/11/21 | 4,090 | 4,095 | 4,005 | 4,010 | 984,300 |
| 2016/11/18 | 4,040 | 4,050 | 4,005 | 4,020 | 1,118,400 |
| 2016/11/17 | 3,985 | 4,020 | 3,935 | 4,020 | 827,400 |
| 2016/11/16 | 4,000 | 4,040 | 3,990 | 4,020 | 1,005,000 |
| 2016/11/15 | 4,005 | 4,080 | 3,955 | 3,985 | 943,900 |
| 2016/11/14 | 3,860 | 4,025 | 3,850 | 4,010 | 1,406,300 |
| 2016/11/11 | 3,800 | 3,960 | 3,795 | 3,855 | 2,093,800 |
| 2016/11/10 | 3,560 | 3,585 | 3,500 | 3,580 | 812,000 |
| 2016/11/09 | 3,580 | 3,595 | 3,350 | 3,350 | 1,175,000 |
| 2016/11/08 | 3,585 | 3,590 | 3,530 | 3,550 | 409,200 |
| 2016/11/07 | 3,535 | 3,600 | 3,515 | 3,585 | 773,600 |
| 2016/11/04 | 3,570 | 3,600 | 3,465 | 3,480 | 1,163,100 |
| 2016/11/02 | 3,660 | 3,670 | 3,610 | 3,620 | 606,300 |
| 2016/11/01 | 3,680 | 3,695 | 3,655 | 3,685 | 400,400 |
| 2016/10/31 | 3,660 | 3,715 | 3,660 | 3,700 | 451,700 |
| 2016/10/28 | 3,700 | 3,720 | 3,670 | 3,680 | 578,000 |
| 2016/10/27 | 3,670 | 3,685 | 3,650 | 3,670 | 376,500 |
| 2016/10/26 | 3,690 | 3,710 | 3,665 | 3,685 | 384,200 |
| 2016/10/25 | 3,680 | 3,700 | 3,675 | 3,690 | 476,800 |
| 2016/10/24 | 3,640 | 3,660 | 3,610 | 3,655 | 426,300 |
| 2016/10/21 | 3,650 | 3,660 | 3,625 | 3,635 | 627,400 |
| 2016/10/20 | 3,565 | 3,620 | 3,560 | 3,615 | 737,200 |
| 2016/10/19 | 3,500 | 3,570 | 3,500 | 3,550 | 399,000 |
| 2016/10/18 | 3,490 | 3,515 | 3,480 | 3,510 | 428,000 |
| 2016/10/17 | 3,485 | 3,520 | 3,480 | 3,480 | 469,400 |
| 2016/10/14 | 3,490 | 3,560 | 3,470 | 3,475 | 1,033,900 |
| 2016/10/13 | 3,550 | 3,560 | 3,505 | 3,515 | 482,700 |
| 2016/10/12 | 3,540 | 3,565 | 3,525 | 3,540 | 490,500 |
| 2016/10/11 | 3,630 | 3,635 | 3,580 | 3,585 | 593,500 |
| 2016/10/07 | 3,620 | 3,645 | 3,595 | 3,605 | 535,600 |
| 2016/10/06 | 3,645 | 3,665 | 3,610 | 3,610 | 509,100 |
| 2016/10/05 | 3,595 | 3,620 | 3,555 | 3,595 | 485,600 |
| 2016/10/04 | 3,560 | 3,585 | 3,550 | 3,580 | 456,900 |
| 2016/10/03 | 3,515 | 3,550 | 3,485 | 3,535 | 455,900 |
| 2016/09/30 | 3,505 | 3,520 | 3,465 | 3,510 | 755,900 |
| 2016/09/29 | 3,520 | 3,570 | 3,510 | 3,545 | 585,400 |
| 2016/09/28 | 3,470 | 3,490 | 3,435 | 3,475 | 544,400 |
| 2016/09/27 | 3,415 | 3,500 | 3,410 | 3,495 | 942,400 |
| 2016/09/26 | 3,490 | 3,505 | 3,435 | 3,445 | 828,300 |
| 2016/09/23 | 3,490 | 3,525 | 3,460 | 3,485 | 849,200 |
| 2016/09/21 | 3,490 | 3,535 | 3,415 | 3,520 | 1,119,200 |
| 2016/09/20 | 3,495 | 3,545 | 3,485 | 3,535 | 692,300 |
| 2016/09/16 | 3,550 | 3,550 | 3,505 | 3,540 | 614,900 |
| 2016/09/15 | 3,565 | 3,565 | 3,505 | 3,520 | 578,700 |
| 2016/09/14 | 3,605 | 3,625 | 3,570 | 3,585 | 444,800 |
| 2016/09/13 | 3,630 | 3,645 | 3,605 | 3,635 | 338,600 |
| 2016/09/12 | 3,645 | 3,650 | 3,610 | 3,625 | 611,700 |
| 2016/09/09 | 3,650 | 3,650 | 3,585 | 3,640 | 1,203,400 |
| 2016/09/08 | 3,615 | 3,635 | 3,575 | 3,620 | 650,700 |
| 2016/09/07 | 3,615 | 3,655 | 3,565 | 3,625 | 771,800 |
| 2016/09/06 | 3,655 | 3,680 | 3,635 | 3,640 | 777,300 |
| 2016/09/05 | 3,635 | 3,660 | 3,620 | 3,635 | 395,900 |
| 2016/09/02 | 3,600 | 3,625 | 3,570 | 3,620 | 973,900 |
| 2016/09/01 | 3,670 | 3,690 | 3,605 | 3,630 | 707,000 |
| 2016/08/31 | 3,695 | 3,705 | 3,650 | 3,670 | 539,000 |
| 2016/08/30 | 3,715 | 3,720 | 3,675 | 3,695 | 471,000 |
| 2016/08/29 | 3,695 | 3,740 | 3,680 | 3,710 | 716,800 |
| 2016/08/26 | 3,640 | 3,670 | 3,580 | 3,625 | 1,007,700 |
| 2016/08/25 | 3,695 | 3,705 | 3,640 | 3,665 | 1,023,600 |
| 2016/08/24 | 3,610 | 3,740 | 3,610 | 3,690 | 992,000 |
| 2016/08/23 | 3,585 | 3,615 | 3,555 | 3,565 | 916,500 |
| 2016/08/22 | 3,655 | 3,655 | 3,605 | 3,645 | 570,900 |
| 2016/08/19 | 3,680 | 3,695 | 3,590 | 3,645 | 677,800 |
| 2016/08/18 | 3,705 | 3,740 | 3,675 | 3,685 | 588,600 |
| 2016/08/17 | 3,765 | 3,765 | 3,705 | 3,735 | 516,800 |
| 2016/08/16 | 3,785 | 3,790 | 3,720 | 3,730 | 696,600 |
| 2016/08/15 | 3,750 | 3,785 | 3,685 | 3,780 | 601,100 |
| 2016/08/12 | 4,005 | 4,005 | 3,800 | 3,820 | 1,235,400 |
| 2016/08/10 | 3,970 | 3,990 | 3,885 | 3,950 | 1,246,400 |
| 2016/08/09 | 3,705 | 3,770 | 3,680 | 3,760 | 689,900 |
| 2016/08/08 | 3,755 | 3,790 | 3,700 | 3,725 | 482,900 |
| 2016/08/05 | 3,655 | 3,760 | 3,650 | 3,750 | 1,026,200 |
| 2016/08/04 | 3,600 | 3,660 | 3,565 | 3,650 | 890,300 |
| 2016/08/03 | 3,550 | 3,610 | 3,545 | 3,580 | 876,700 |
| 2016/08/02 | 3,695 | 3,725 | 3,660 | 3,660 | 476,000 |
| 2016/08/01 | 3,685 | 3,765 | 3,645 | 3,750 | 827,900 |
| 2016/07/29 | 3,750 | 3,800 | 3,650 | 3,740 | 897,600 |
| 2016/07/28 | 3,765 | 3,795 | 3,725 | 3,765 | 1,165,600 |
| 2016/07/27 | 3,835 | 3,870 | 3,790 | 3,810 | 737,200 |
| 2016/07/26 | 3,830 | 3,880 | 3,760 | 3,815 | 813,200 |
| 2016/07/25 | 3,815 | 3,850 | 3,790 | 3,810 | 639,000 |
| 2016/07/22 | 3,800 | 3,845 | 3,795 | 3,815 | 823,600 |
| 2016/07/21 | 3,840 | 3,855 | 3,740 | 3,770 | 622,200 |
| 2016/07/20 | 3,730 | 3,780 | 3,720 | 3,770 | 790,900 |
| 2016/07/19 | 3,615 | 3,775 | 3,545 | 3,775 | 1,362,600 |
| 2016/07/15 | 3,660 | 3,660 | 3,510 | 3,560 | 1,442,200 |
| 2016/07/14 | 3,555 | 3,670 | 3,550 | 3,665 | 1,388,500 |
| 2016/07/13 | 3,665 | 3,700 | 3,525 | 3,530 | 1,919,400 |
| 2016/07/12 | 3,635 | 3,680 | 3,630 | 3,645 | 1,321,600 |
| 2016/07/11 | 3,700 | 3,710 | 3,615 | 3,625 | 1,349,100 |
| 2016/07/08 | 3,630 | 3,660 | 3,625 | 3,630 | 1,405,600 |
| 2016/07/07 | 3,630 | 3,680 | 3,625 | 3,640 | 850,400 |
| 2016/07/06 | 3,610 | 3,660 | 3,610 | 3,655 | 806,900 |
| 2016/07/05 | 3,655 | 3,700 | 3,650 | 3,680 | 657,700 |
| 2016/07/04 | 3,630 | 3,690 | 3,630 | 3,670 | 646,500 |
| 2016/07/01 | 3,645 | 3,680 | 3,630 | 3,670 | 743,900 |
| 2016/06/30 | 3,595 | 3,680 | 3,580 | 3,645 | 1,283,100 |
| 2016/06/29 | 3,505 | 3,560 | 3,485 | 3,545 | 1,055,200 |
| 2016/06/28 | 3,460 | 3,545 | 3,445 | 3,515 | 1,078,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,460 | 3,530 | 1,167,700 |
| 2016/06/24 | 3,660 | 3,720 | 3,370 | 3,450 | 1,497,400 |
| 2016/06/23 | 3,725 | 3,730 | 3,655 | 3,665 | 539,400 |
| 2016/06/22 | 3,700 | 3,700 | 3,600 | 3,665 | 943,500 |
| 2016/06/21 | 3,670 | 3,745 | 3,625 | 3,735 | 628,000 |
| 2016/06/20 | 3,695 | 3,740 | 3,660 | 3,675 | 1,062,800 |
| 2016/06/17 | 3,575 | 3,640 | 3,550 | 3,625 | 1,815,200 |
| 2016/06/16 | 3,595 | 3,605 | 3,500 | 3,510 | 1,241,800 |
| 2016/06/15 | 3,590 | 3,650 | 3,565 | 3,625 | 1,154,600 |
| 2016/06/14 | 3,595 | 3,605 | 3,545 | 3,585 | 1,156,800 |
| 2016/06/13 | 3,635 | 3,640 | 3,555 | 3,565 | 558,400 |
| 2016/06/10 | 3,720 | 3,720 | 3,655 | 3,670 | 1,330,100 |
| 2016/06/09 | 3,760 | 3,765 | 3,705 | 3,725 | 639,800 |
| 2016/06/08 | 3,785 | 3,810 | 3,745 | 3,790 | 823,700 |
| 2016/06/07 | 3,765 | 3,790 | 3,730 | 3,780 | 657,300 |
| 2016/06/06 | 3,765 | 3,775 | 3,725 | 3,750 | 676,900 |
| 2016/06/03 | 3,830 | 3,865 | 3,785 | 3,810 | 789,100 |
| 2016/06/02 | 3,945 | 3,970 | 3,875 | 3,895 | 770,800 |
| 2016/06/01 | 3,980 | 3,990 | 3,930 | 3,945 | 709,400 |
| 2016/05/31 | 4,015 | 4,030 | 3,965 | 4,020 | 871,600 |
| 2016/05/30 | 4,020 | 4,045 | 3,990 | 4,005 | 495,800 |
| 2016/05/27 | 3,925 | 3,975 | 3,900 | 3,965 | 441,000 |
| 2016/05/26 | 4,020 | 4,050 | 3,945 | 3,965 | 625,800 |
| 2016/05/25 | 4,100 | 4,140 | 3,995 | 4,005 | 786,500 |
| 2016/05/24 | 4,130 | 4,130 | 4,050 | 4,060 | 743,300 |
| 2016/05/23 | 4,100 | 4,175 | 4,060 | 4,145 | 550,800 |
| 2016/05/20 | 4,105 | 4,200 | 4,100 | 4,155 | 537,100 |
| 2016/05/19 | 4,150 | 4,170 | 4,115 | 4,135 | 475,000 |
| 2016/05/18 | 4,070 | 4,155 | 4,040 | 4,090 | 841,700 |
| 2016/05/17 | 4,220 | 4,235 | 4,105 | 4,140 | 838,300 |
| 2016/05/16 | 4,280 | 4,310 | 4,210 | 4,225 | 486,200 |
| 2016/05/13 | 4,345 | 4,345 | 4,225 | 4,240 | 895,200 |
| 2016/05/12 | 4,350 | 4,375 | 4,280 | 4,290 | 749,800 |
| 2016/05/11 | 4,265 | 4,295 | 4,190 | 4,210 | 554,800 |
| 2016/05/10 | 4,190 | 4,205 | 4,135 | 4,170 | 824,500 |
| 2016/05/09 | 4,175 | 4,200 | 4,125 | 4,150 | 447,200 |
| 2016/05/06 | 4,215 | 4,240 | 4,105 | 4,135 | 832,600 |
| 2016/05/02 | 4,045 | 4,185 | 4,025 | 4,160 | 1,015,200 |
| 2016/04/28 | 4,370 | 4,470 | 4,150 | 4,185 | 1,233,200 |
| 2016/04/27 | 4,315 | 4,380 | 4,295 | 4,325 | 925,200 |
| 2016/04/26 | 4,325 | 4,335 | 4,225 | 4,300 | 666,600 |
| 2016/04/25 | 4,355 | 4,365 | 4,295 | 4,310 | 804,200 |
| 2016/04/22 | 4,380 | 4,395 | 4,320 | 4,390 | 886,700 |
| 2016/04/21 | 4,435 | 4,450 | 4,370 | 4,400 | 780,300 |
| 2016/04/20 | 4,330 | 4,330 | 4,265 | 4,295 | 593,600 |
| 2016/04/19 | 4,270 | 4,355 | 4,245 | 4,310 | 1,052,500 |
| 2016/04/18 | 4,235 | 4,330 | 4,200 | 4,200 | 854,900 |
| 2016/04/15 | 4,370 | 4,410 | 4,310 | 4,345 | 1,530,100 |
| 2016/04/14 | 4,150 | 4,245 | 4,135 | 4,225 | 1,288,800 |
| 2016/04/13 | 4,015 | 4,060 | 3,990 | 4,045 | 893,600 |
| 2016/04/12 | 3,920 | 3,960 | 3,895 | 3,920 | 549,600 |
| 2016/04/11 | 3,900 | 3,915 | 3,820 | 3,905 | 671,900 |
| 2016/04/08 | 3,825 | 3,945 | 3,805 | 3,885 | 1,155,300 |
| 2016/04/07 | 3,840 | 3,890 | 3,825 | 3,845 | 755,900 |
| 2016/04/06 | 3,790 | 3,835 | 3,765 | 3,815 | 1,194,300 |
| 2016/04/05 | 3,895 | 3,915 | 3,765 | 3,780 | 1,390,000 |
| 2016/04/04 | 3,990 | 4,000 | 3,910 | 3,930 | 923,400 |
| 2016/04/01 | 4,145 | 4,160 | 3,960 | 3,965 | 832,700 |
| 2016/03/31 | 4,185 | 4,220 | 4,110 | 4,120 | 839,700 |
| 2016/03/30 | 4,135 | 4,185 | 4,120 | 4,150 | 905,800 |
| 2016/03/29 | 4,185 | 4,200 | 4,115 | 4,130 | 1,543,000 |
| 2016/03/28 | 4,240 | 4,250 | 4,155 | 4,185 | 784,600 |
| 2016/03/25 | 4,230 | 4,260 | 4,185 | 4,200 | 938,300 |
| 2016/03/24 | 4,235 | 4,290 | 4,220 | 4,250 | 990,500 |
| 2016/03/23 | 4,355 | 4,360 | 4,265 | 4,275 | 706,000 |
| 2016/03/22 | 4,345 | 4,415 | 4,305 | 4,355 | 1,094,700 |
| 2016/03/18 | 4,325 | 4,335 | 4,185 | 4,220 | 1,367,400 |
| 2016/03/17 | 4,450 | 4,500 | 4,330 | 4,355 | 630,400 |
| 2016/03/16 | 4,385 | 4,425 | 4,340 | 4,390 | 493,400 |
| 2016/03/15 | 4,385 | 4,450 | 4,345 | 4,410 | 548,300 |
| 2016/03/14 | 4,380 | 4,430 | 4,350 | 4,390 | 532,300 |
| 2016/03/11 | 4,245 | 4,325 | 4,215 | 4,320 | 2,190,400 |
| 2016/03/10 | 4,290 | 4,370 | 4,225 | 4,360 | 1,043,500 |
| 2016/03/09 | 4,360 | 4,390 | 4,305 | 4,340 | 1,016,600 |
| 2016/03/08 | 4,375 | 4,440 | 4,275 | 4,430 | 1,185,500 |
| 2016/03/07 | 4,425 | 4,460 | 4,380 | 4,415 | 868,600 |
| 2016/03/04 | 4,405 | 4,440 | 4,325 | 4,400 | 713,400 |
| 2016/03/03 | 4,340 | 4,420 | 4,320 | 4,410 | 718,700 |
| 2016/03/02 | 4,315 | 4,370 | 4,280 | 4,345 | 987,500 |
| 2016/03/01 | 4,135 | 4,205 | 4,090 | 4,190 | 933,300 |
| 2016/02/29 | 4,130 | 4,200 | 4,095 | 4,110 | 1,245,500 |
| 2016/02/26 | 4,135 | 4,220 | 4,120 | 4,125 | 914,900 |
| 2016/02/25 | 4,020 | 4,140 | 3,995 | 4,095 | 1,325,200 |
| 2016/02/24 | 3,875 | 4,070 | 3,855 | 4,020 | 1,801,900 |
| 2016/02/23 | 3,890 | 3,935 | 3,765 | 3,820 | 1,573,100 |
| 2016/02/22 | 3,585 | 3,920 | 3,570 | 3,860 | 2,293,600 |
| 2016/02/19 | 3,690 | 3,695 | 3,490 | 3,585 | 3,103,800 |
| 2016/02/18 | 4,230 | 4,275 | 4,170 | 4,180 | 1,051,500 |
| 2016/02/17 | 4,165 | 4,195 | 4,065 | 4,110 | 1,419,800 |
| 2016/02/16 | 4,110 | 4,230 | 4,045 | 4,130 | 1,276,300 |
| 2016/02/15 | 3,990 | 4,210 | 3,960 | 4,175 | 1,206,200 |
| 2016/02/12 | 4,055 | 4,060 | 3,850 | 3,920 | 2,831,900 |
| 2016/02/10 | 4,370 | 4,395 | 4,195 | 4,285 | 1,550,200 |
| 2016/02/09 | 4,590 | 4,620 | 4,330 | 4,440 | 1,192,400 |
| 2016/02/08 | 4,690 | 4,820 | 4,640 | 4,785 | 601,800 |
| 2016/02/05 | 4,710 | 4,770 | 4,650 | 4,760 | 839,300 |
| 2016/02/04 | 4,900 | 4,925 | 4,815 | 4,850 | 723,000 |
| 2016/02/03 | 4,970 | 5,050 | 4,925 | 5,000 | 606,900 |
| 2016/02/02 | 5,000 | 5,100 | 5,000 | 5,070 | 689,500 |
| 2016/02/01 | 5,030 | 5,110 | 5,010 | 5,090 | 850,100 |
| 2016/01/29 | 5,000 | 5,060 | 4,855 | 5,020 | 1,453,100 |
| 2016/01/28 | 4,890 | 4,975 | 4,855 | 4,940 | 582,200 |
| 2016/01/27 | 4,805 | 4,920 | 4,805 | 4,895 | 740,700 |
| 2016/01/26 | 4,755 | 4,775 | 4,700 | 4,745 | 740,200 |
| 2016/01/25 | 4,780 | 4,870 | 4,760 | 4,825 | 646,300 |
| 2016/01/22 | 4,670 | 4,790 | 4,605 | 4,775 | 1,067,200 |
| 2016/01/21 | 4,675 | 4,785 | 4,580 | 4,580 | 1,164,800 |
| 2016/01/20 | 4,725 | 4,765 | 4,645 | 4,655 | 1,183,700 |
| 2016/01/19 | 4,640 | 4,715 | 4,630 | 4,710 | 664,200 |
| 2016/01/18 | 4,600 | 4,680 | 4,580 | 4,645 | 645,500 |
| 2016/01/15 | 4,775 | 4,805 | 4,690 | 4,705 | 661,000 |
| 2016/01/14 | 4,735 | 4,760 | 4,605 | 4,695 | 838,300 |
| 2016/01/13 | 4,695 | 4,880 | 4,675 | 4,860 | 1,059,500 |
| 2016/01/12 | 4,780 | 4,815 | 4,670 | 4,690 | 1,224,900 |
| 2016/01/08 | 4,720 | 4,895 | 4,690 | 4,845 | 1,466,100 |
| 2016/01/07 | 4,885 | 4,930 | 4,785 | 4,800 | 833,900 |
| 2016/01/06 | 4,900 | 4,965 | 4,860 | 4,890 | 979,700 |
| 2016/01/05 | 4,890 | 4,965 | 4,860 | 4,915 | 704,600 |
| 2016/01/04 | 4,925 | 5,040 | 4,850 | 4,875 | 881,900 |