サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)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 | 2,800 | 2,920 | 2,799 | 2,888 | 1,484,900 |
| 2016/12/29 | 2,810 | 2,821 | 2,785 | 2,794 | 505,300 |
| 2016/12/28 | 2,769 | 2,820 | 2,761 | 2,809 | 473,800 |
| 2016/12/27 | 2,752 | 2,785 | 2,743 | 2,765 | 549,600 |
| 2016/12/26 | 2,751 | 2,772 | 2,726 | 2,753 | 462,900 |
| 2016/12/22 | 2,770 | 2,805 | 2,752 | 2,762 | 644,700 |
| 2016/12/21 | 2,825 | 2,839 | 2,778 | 2,791 | 860,000 |
| 2016/12/20 | 2,720 | 2,820 | 2,720 | 2,809 | 1,317,400 |
| 2016/12/19 | 2,678 | 2,718 | 2,674 | 2,713 | 881,600 |
| 2016/12/16 | 2,660 | 2,709 | 2,660 | 2,689 | 1,116,400 |
| 2016/12/15 | 2,676 | 2,694 | 2,654 | 2,675 | 663,100 |
| 2016/12/14 | 2,649 | 2,701 | 2,634 | 2,676 | 1,323,900 |
| 2016/12/13 | 2,653 | 2,675 | 2,618 | 2,640 | 1,504,500 |
| 2016/12/12 | 2,680 | 2,718 | 2,641 | 2,698 | 1,053,300 |
| 2016/12/09 | 2,727 | 2,741 | 2,644 | 2,653 | 2,460,000 |
| 2016/12/08 | 2,687 | 2,720 | 2,647 | 2,720 | 1,686,800 |
| 2016/12/07 | 2,648 | 2,673 | 2,620 | 2,669 | 999,700 |
| 2016/12/06 | 2,593 | 2,607 | 2,564 | 2,599 | 1,183,800 |
| 2016/12/05 | 2,624 | 2,638 | 2,554 | 2,593 | 1,607,000 |
| 2016/12/02 | 2,732 | 2,737 | 2,658 | 2,670 | 1,644,900 |
| 2016/12/01 | 2,775 | 2,785 | 2,748 | 2,760 | 1,450,100 |
| 2016/11/30 | 2,773 | 2,796 | 2,760 | 2,781 | 770,400 |
| 2016/11/29 | 2,800 | 2,820 | 2,775 | 2,786 | 804,200 |
| 2016/11/28 | 2,757 | 2,799 | 2,752 | 2,794 | 799,000 |
| 2016/11/25 | 2,750 | 2,760 | 2,734 | 2,751 | 985,800 |
| 2016/11/24 | 2,740 | 2,745 | 2,680 | 2,737 | 1,128,800 |
| 2016/11/22 | 2,680 | 2,732 | 2,661 | 2,729 | 1,230,800 |
| 2016/11/21 | 2,769 | 2,773 | 2,686 | 2,706 | 1,873,800 |
| 2016/11/18 | 2,800 | 2,810 | 2,764 | 2,769 | 1,073,700 |
| 2016/11/17 | 2,789 | 2,820 | 2,770 | 2,800 | 799,200 |
| 2016/11/16 | 2,745 | 2,806 | 2,745 | 2,801 | 1,115,200 |
| 2016/11/15 | 2,693 | 2,714 | 2,655 | 2,710 | 923,200 |
| 2016/11/14 | 2,665 | 2,721 | 2,616 | 2,720 | 1,976,400 |
| 2016/11/11 | 2,830 | 2,835 | 2,642 | 2,651 | 2,382,500 |
| 2016/11/10 | 2,879 | 2,890 | 2,810 | 2,832 | 1,235,000 |
| 2016/11/09 | 2,865 | 2,907 | 2,723 | 2,763 | 1,609,900 |
| 2016/11/08 | 2,859 | 2,867 | 2,846 | 2,851 | 572,700 |
| 2016/11/07 | 2,880 | 2,887 | 2,828 | 2,847 | 770,800 |
| 2016/11/04 | 2,877 | 2,900 | 2,844 | 2,869 | 1,054,100 |
| 2016/11/02 | 2,983 | 2,990 | 2,871 | 2,896 | 1,568,600 |
| 2016/11/01 | 3,040 | 3,070 | 3,010 | 3,025 | 965,900 |
| 2016/10/31 | 3,000 | 3,090 | 2,980 | 3,055 | 1,300,100 |
| 2016/10/28 | 3,080 | 3,195 | 3,000 | 3,050 | 4,657,300 |
| 2016/10/27 | 3,120 | 3,140 | 3,100 | 3,115 | 989,500 |
| 2016/10/26 | 3,055 | 3,110 | 3,045 | 3,110 | 939,700 |
| 2016/10/25 | 2,978 | 3,065 | 2,946 | 3,060 | 1,112,700 |
| 2016/10/24 | 2,985 | 3,005 | 2,958 | 2,971 | 853,000 |
| 2016/10/21 | 3,015 | 3,015 | 2,987 | 3,005 | 726,900 |
| 2016/10/20 | 3,020 | 3,050 | 3,000 | 3,025 | 841,600 |
| 2016/10/19 | 3,020 | 3,020 | 2,984 | 3,010 | 494,000 |
| 2016/10/18 | 3,030 | 3,055 | 3,025 | 3,045 | 507,100 |
| 2016/10/17 | 3,005 | 3,035 | 2,968 | 3,030 | 738,900 |
| 2016/10/14 | 2,988 | 3,060 | 2,985 | 3,045 | 821,500 |
| 2016/10/13 | 2,995 | 2,995 | 2,927 | 2,983 | 921,500 |
| 2016/10/12 | 3,000 | 3,025 | 2,998 | 3,010 | 374,300 |
| 2016/10/11 | 3,025 | 3,040 | 3,005 | 3,030 | 576,900 |
| 2016/10/07 | 3,005 | 3,035 | 2,976 | 3,035 | 649,600 |
| 2016/10/06 | 3,070 | 3,070 | 3,020 | 3,030 | 669,800 |
| 2016/10/05 | 3,065 | 3,075 | 3,020 | 3,045 | 993,900 |
| 2016/10/04 | 3,020 | 3,075 | 3,010 | 3,050 | 839,600 |
| 2016/10/03 | 3,000 | 3,015 | 2,952 | 3,010 | 618,000 |
| 2016/09/30 | 2,961 | 3,040 | 2,954 | 2,992 | 957,300 |
| 2016/09/29 | 2,990 | 3,020 | 2,945 | 2,981 | 1,470,000 |
| 2016/09/28 | 2,995 | 3,035 | 2,921 | 2,960 | 1,908,000 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 5,800 | 5,820 | 5,700 | 5,810 | 443,100 |
| 2016/09/26 | 5,750 | 5,820 | 5,720 | 5,780 | 477,500 |
| 2016/09/23 | 5,670 | 5,730 | 5,620 | 5,710 | 362,800 |
| 2016/09/21 | 5,560 | 5,660 | 5,510 | 5,660 | 508,400 |
| 2016/09/20 | 5,580 | 5,630 | 5,520 | 5,540 | 387,300 |
| 2016/09/16 | 5,660 | 5,660 | 5,500 | 5,610 | 548,500 |
| 2016/09/15 | 5,600 | 5,670 | 5,590 | 5,620 | 336,200 |
| 2016/09/14 | 5,760 | 5,820 | 5,660 | 5,680 | 378,100 |
| 2016/09/13 | 5,760 | 5,760 | 5,680 | 5,710 | 406,400 |
| 2016/09/12 | 5,730 | 5,850 | 5,720 | 5,750 | 330,300 |
| 2016/09/09 | 5,770 | 5,860 | 5,720 | 5,830 | 382,700 |
| 2016/09/08 | 5,900 | 5,900 | 5,750 | 5,800 | 610,600 |
| 2016/09/07 | 5,870 | 6,130 | 5,850 | 5,970 | 891,500 |
| 2016/09/06 | 5,560 | 5,860 | 5,560 | 5,850 | 655,600 |
| 2016/09/05 | 5,640 | 5,640 | 5,530 | 5,560 | 467,400 |
| 2016/09/02 | 5,590 | 5,650 | 5,550 | 5,610 | 518,900 |
| 2016/09/01 | 5,610 | 5,620 | 5,540 | 5,610 | 290,300 |
| 2016/08/31 | 5,550 | 5,640 | 5,550 | 5,610 | 379,200 |
| 2016/08/30 | 5,670 | 5,670 | 5,550 | 5,570 | 487,100 |
| 2016/08/29 | 5,710 | 5,730 | 5,670 | 5,700 | 256,300 |
| 2016/08/26 | 5,720 | 5,760 | 5,630 | 5,630 | 253,500 |
| 2016/08/25 | 5,740 | 5,830 | 5,740 | 5,780 | 638,200 |
| 2016/08/24 | 5,670 | 5,720 | 5,570 | 5,700 | 501,700 |
| 2016/08/23 | 5,620 | 5,690 | 5,590 | 5,650 | 378,200 |
| 2016/08/22 | 5,520 | 5,640 | 5,520 | 5,620 | 438,200 |
| 2016/08/19 | 5,520 | 5,560 | 5,390 | 5,510 | 906,500 |
| 2016/08/18 | 5,650 | 5,670 | 5,480 | 5,490 | 766,700 |
| 2016/08/17 | 5,790 | 5,790 | 5,710 | 5,750 | 340,600 |
| 2016/08/16 | 5,790 | 5,830 | 5,700 | 5,790 | 369,100 |
| 2016/08/15 | 5,850 | 5,900 | 5,790 | 5,790 | 248,900 |
| 2016/08/12 | 5,820 | 5,920 | 5,760 | 5,920 | 463,200 |
| 2016/08/10 | 5,700 | 5,810 | 5,680 | 5,800 | 433,500 |
| 2016/08/09 | 5,610 | 5,720 | 5,520 | 5,710 | 421,800 |
| 2016/08/08 | 5,610 | 5,660 | 5,500 | 5,600 | 808,300 |
| 2016/08/05 | 5,700 | 5,750 | 5,560 | 5,600 | 442,400 |
| 2016/08/04 | 5,720 | 5,720 | 5,600 | 5,680 | 685,100 |
| 2016/08/03 | 5,770 | 5,810 | 5,670 | 5,690 | 471,200 |
| 2016/08/02 | 5,880 | 5,970 | 5,850 | 5,900 | 643,800 |
| 2016/08/01 | 5,710 | 5,930 | 5,670 | 5,810 | 828,000 |
| 2016/07/29 | 5,730 | 5,860 | 5,650 | 5,810 | 1,081,200 |
| 2016/07/28 | 5,790 | 5,830 | 5,640 | 5,660 | 1,176,200 |
| 2016/07/27 | 5,920 | 5,990 | 5,810 | 5,830 | 1,199,100 |
| 2016/07/26 | 6,090 | 6,190 | 5,900 | 5,940 | 1,294,700 |
| 2016/07/25 | 5,930 | 6,110 | 5,890 | 5,950 | 985,300 |
| 2016/07/22 | 6,600 | 6,600 | 5,770 | 5,860 | 3,075,300 |
| 2016/07/21 | 6,540 | 6,580 | 6,460 | 6,520 | 643,300 |
| 2016/07/20 | 6,240 | 6,480 | 6,230 | 6,450 | 954,700 |
| 2016/07/19 | 5,980 | 6,360 | 5,940 | 6,320 | 971,200 |
| 2016/07/15 | 6,000 | 6,030 | 5,910 | 5,990 | 1,089,500 |
| 2016/07/14 | 6,300 | 6,370 | 5,920 | 5,960 | 1,713,700 |
| 2016/07/13 | 6,530 | 6,530 | 6,240 | 6,270 | 1,001,100 |
| 2016/07/12 | 6,590 | 6,620 | 6,350 | 6,400 | 1,055,200 |
| 2016/07/11 | 6,310 | 6,480 | 6,300 | 6,420 | 700,800 |
| 2016/07/08 | 6,470 | 6,510 | 6,150 | 6,200 | 1,224,400 |
| 2016/07/07 | 6,500 | 6,630 | 6,340 | 6,570 | 1,201,300 |
| 2016/07/06 | 6,340 | 6,480 | 6,300 | 6,450 | 760,300 |
| 2016/07/05 | 6,320 | 6,480 | 6,230 | 6,420 | 808,700 |
| 2016/07/04 | 6,280 | 6,330 | 6,250 | 6,310 | 594,100 |
| 2016/07/01 | 6,200 | 6,280 | 6,130 | 6,210 | 731,300 |
| 2016/06/30 | 6,270 | 6,280 | 6,070 | 6,170 | 1,384,700 |
| 2016/06/29 | 6,310 | 6,360 | 6,200 | 6,270 | 1,080,000 |
| 2016/06/28 | 6,070 | 6,440 | 6,070 | 6,380 | 1,249,800 |
| 2016/06/27 | 5,850 | 6,120 | 5,850 | 6,120 | 1,137,000 |
| 2016/06/24 | 5,990 | 6,100 | 5,550 | 5,760 | 1,344,900 |
| 2016/06/23 | 5,880 | 5,940 | 5,800 | 5,910 | 760,600 |
| 2016/06/22 | 5,880 | 6,010 | 5,730 | 5,830 | 1,073,000 |
| 2016/06/21 | 5,710 | 5,890 | 5,640 | 5,880 | 1,188,700 |
| 2016/06/20 | 5,550 | 5,740 | 5,530 | 5,640 | 835,500 |
| 2016/06/17 | 5,430 | 5,450 | 5,330 | 5,410 | 560,300 |
| 2016/06/16 | 5,580 | 5,590 | 5,360 | 5,380 | 553,800 |
| 2016/06/15 | 5,460 | 5,610 | 5,460 | 5,580 | 440,500 |
| 2016/06/14 | 5,550 | 5,590 | 5,390 | 5,490 | 814,800 |
| 2016/06/13 | 5,620 | 5,670 | 5,570 | 5,620 | 493,100 |
| 2016/06/10 | 5,650 | 5,740 | 5,640 | 5,720 | 824,300 |
| 2016/06/09 | 5,650 | 5,720 | 5,620 | 5,690 | 766,200 |
| 2016/06/08 | 5,510 | 5,630 | 5,500 | 5,620 | 614,200 |
| 2016/06/07 | 5,330 | 5,590 | 5,290 | 5,570 | 946,300 |
| 2016/06/06 | 5,190 | 5,350 | 5,180 | 5,310 | 446,900 |
| 2016/06/03 | 5,180 | 5,240 | 5,180 | 5,230 | 203,800 |
| 2016/06/02 | 5,250 | 5,250 | 5,130 | 5,140 | 309,800 |
| 2016/06/01 | 5,330 | 5,380 | 5,260 | 5,290 | 415,200 |
| 2016/05/31 | 5,210 | 5,300 | 5,170 | 5,290 | 426,200 |
| 2016/05/30 | 5,120 | 5,200 | 5,120 | 5,200 | 256,500 |
| 2016/05/27 | 5,130 | 5,140 | 5,080 | 5,100 | 173,900 |
| 2016/05/26 | 5,170 | 5,190 | 5,080 | 5,100 | 250,200 |
| 2016/05/25 | 5,060 | 5,130 | 5,040 | 5,110 | 340,600 |
| 2016/05/24 | 5,000 | 5,010 | 4,935 | 4,980 | 382,600 |
| 2016/05/23 | 5,050 | 5,080 | 4,965 | 5,000 | 702,100 |
| 2016/05/20 | 5,060 | 5,150 | 5,060 | 5,100 | 476,400 |
| 2016/05/19 | 5,150 | 5,190 | 5,100 | 5,140 | 344,200 |
| 2016/05/18 | 5,220 | 5,280 | 5,140 | 5,160 | 439,000 |
| 2016/05/17 | 5,100 | 5,200 | 5,090 | 5,180 | 312,400 |
| 2016/05/16 | 5,110 | 5,180 | 5,080 | 5,100 | 429,600 |
| 2016/05/13 | 5,150 | 5,160 | 5,060 | 5,100 | 309,900 |
| 2016/05/12 | 5,110 | 5,140 | 5,070 | 5,140 | 305,800 |
| 2016/05/11 | 5,210 | 5,240 | 4,990 | 5,150 | 761,100 |
| 2016/05/10 | 5,120 | 5,220 | 5,050 | 5,180 | 846,600 |
| 2016/05/09 | 5,060 | 5,150 | 5,040 | 5,080 | 426,000 |
| 2016/05/06 | 5,100 | 5,110 | 4,955 | 4,990 | 760,100 |
| 2016/05/02 | 5,110 | 5,170 | 5,030 | 5,100 | 1,020,100 |
| 2016/04/28 | 5,260 | 5,390 | 5,200 | 5,200 | 1,141,700 |
| 2016/04/27 | 5,220 | 5,350 | 5,160 | 5,250 | 1,599,900 |
| 2016/04/26 | 5,370 | 5,400 | 5,210 | 5,320 | 1,198,100 |
| 2016/04/25 | 5,580 | 5,590 | 5,410 | 5,420 | 850,800 |
| 2016/04/22 | 5,660 | 5,720 | 5,530 | 5,680 | 2,801,200 |
| 2016/04/21 | 5,480 | 5,500 | 5,340 | 5,390 | 1,211,900 |
| 2016/04/20 | 5,550 | 5,560 | 5,350 | 5,390 | 975,900 |
| 2016/04/19 | 5,400 | 5,560 | 5,400 | 5,520 | 575,500 |
| 2016/04/18 | 5,280 | 5,320 | 5,270 | 5,310 | 410,900 |
| 2016/04/15 | 5,350 | 5,440 | 5,340 | 5,390 | 317,200 |
| 2016/04/14 | 5,400 | 5,440 | 5,380 | 5,420 | 496,600 |
| 2016/04/13 | 5,290 | 5,350 | 5,240 | 5,340 | 383,500 |
| 2016/04/12 | 5,150 | 5,260 | 5,120 | 5,240 | 515,400 |
| 2016/04/11 | 5,080 | 5,190 | 5,010 | 5,160 | 563,100 |
| 2016/04/08 | 4,930 | 5,130 | 4,920 | 5,080 | 624,800 |
| 2016/04/07 | 5,060 | 5,180 | 4,965 | 5,030 | 529,300 |
| 2016/04/06 | 4,960 | 5,090 | 4,920 | 5,070 | 672,800 |
| 2016/04/05 | 5,070 | 5,150 | 4,930 | 4,940 | 612,000 |
| 2016/04/04 | 5,100 | 5,200 | 5,080 | 5,150 | 420,100 |
| 2016/04/01 | 5,200 | 5,290 | 5,100 | 5,130 | 777,500 |
| 2016/03/31 | 5,340 | 5,380 | 5,220 | 5,230 | 1,188,800 |
| 2016/03/30 | 5,200 | 5,420 | 5,190 | 5,370 | 946,500 |
| 2016/03/29 | 5,030 | 5,200 | 5,020 | 5,190 | 836,200 |
| 2016/03/28 | 4,985 | 5,050 | 4,945 | 5,050 | 1,051,300 |
| 2016/03/25 | 4,835 | 4,900 | 4,725 | 4,885 | 821,000 |
| 2016/03/24 | 5,070 | 5,070 | 4,890 | 4,905 | 911,200 |
| 2016/03/23 | 5,020 | 5,100 | 5,020 | 5,080 | 708,900 |
| 2016/03/22 | 5,000 | 5,050 | 4,950 | 5,020 | 798,000 |
| 2016/03/18 | 4,825 | 4,890 | 4,815 | 4,875 | 811,200 |
| 2016/03/17 | 4,865 | 4,925 | 4,805 | 4,845 | 745,000 |
| 2016/03/16 | 4,760 | 4,860 | 4,750 | 4,830 | 505,900 |
| 2016/03/15 | 4,800 | 4,860 | 4,740 | 4,760 | 739,700 |
| 2016/03/14 | 4,665 | 4,780 | 4,630 | 4,765 | 735,600 |
| 2016/03/11 | 4,650 | 4,650 | 4,540 | 4,580 | 925,500 |
| 2016/03/10 | 4,540 | 4,720 | 4,535 | 4,700 | 1,193,600 |
| 2016/03/09 | 4,485 | 4,500 | 4,410 | 4,475 | 1,005,500 |
| 2016/03/08 | 4,625 | 4,670 | 4,455 | 4,555 | 941,700 |
| 2016/03/07 | 4,745 | 4,745 | 4,645 | 4,655 | 520,500 |
| 2016/03/04 | 4,765 | 4,770 | 4,710 | 4,745 | 532,800 |
| 2016/03/03 | 4,745 | 4,785 | 4,700 | 4,765 | 648,100 |
| 2016/03/02 | 4,675 | 4,780 | 4,650 | 4,775 | 701,000 |
| 2016/03/01 | 4,585 | 4,595 | 4,490 | 4,565 | 906,400 |
| 2016/02/29 | 4,705 | 4,790 | 4,640 | 4,640 | 966,400 |
| 2016/02/26 | 4,795 | 4,800 | 4,575 | 4,625 | 1,580,600 |
| 2016/02/25 | 5,110 | 5,110 | 4,795 | 4,825 | 1,604,400 |
| 2016/02/24 | 5,060 | 5,170 | 5,050 | 5,110 | 365,400 |
| 2016/02/23 | 5,160 | 5,220 | 5,080 | 5,140 | 421,700 |
| 2016/02/22 | 4,990 | 5,140 | 4,950 | 5,130 | 520,600 |
| 2016/02/19 | 5,190 | 5,200 | 4,970 | 5,040 | 861,100 |
| 2016/02/18 | 5,220 | 5,330 | 5,180 | 5,250 | 491,600 |
| 2016/02/17 | 5,050 | 5,200 | 5,020 | 5,090 | 660,900 |
| 2016/02/16 | 4,920 | 5,180 | 4,900 | 5,090 | 800,600 |
| 2016/02/15 | 4,915 | 4,980 | 4,750 | 4,940 | 948,000 |
| 2016/02/12 | 4,770 | 4,930 | 4,680 | 4,790 | 1,583,000 |
| 2016/02/10 | 5,110 | 5,170 | 4,855 | 4,925 | 1,128,700 |
| 2016/02/09 | 5,190 | 5,200 | 5,000 | 5,050 | 1,041,900 |
| 2016/02/08 | 5,290 | 5,490 | 5,210 | 5,430 | 639,400 |
| 2016/02/05 | 5,350 | 5,430 | 5,290 | 5,410 | 689,100 |
| 2016/02/04 | 5,490 | 5,530 | 5,390 | 5,440 | 742,000 |
| 2016/02/03 | 5,480 | 5,600 | 5,460 | 5,560 | 1,073,400 |
| 2016/02/02 | 5,700 | 5,780 | 5,660 | 5,710 | 787,700 |
| 2016/02/01 | 5,630 | 5,770 | 5,510 | 5,720 | 1,675,500 |
| 2016/01/29 | 5,490 | 5,700 | 5,460 | 5,600 | 3,494,100 |
| 2016/01/28 | 4,900 | 5,030 | 4,890 | 4,995 | 1,133,500 |
| 2016/01/27 | 4,900 | 4,930 | 4,820 | 4,890 | 1,040,800 |
| 2016/01/26 | 4,785 | 4,815 | 4,695 | 4,710 | 985,400 |
| 2016/01/25 | 4,830 | 4,915 | 4,745 | 4,785 | 1,834,100 |
| 2016/01/22 | 4,405 | 4,505 | 4,350 | 4,480 | 1,202,900 |
| 2016/01/21 | 4,395 | 4,505 | 4,290 | 4,290 | 1,669,400 |
| 2016/01/20 | 4,325 | 4,375 | 4,265 | 4,290 | 1,263,500 |
| 2016/01/19 | 4,255 | 4,315 | 4,225 | 4,305 | 873,200 |
| 2016/01/18 | 4,225 | 4,305 | 4,195 | 4,290 | 762,400 |
| 2016/01/15 | 4,500 | 4,530 | 4,315 | 4,365 | 1,054,600 |
| 2016/01/14 | 4,445 | 4,475 | 4,290 | 4,430 | 1,264,900 |
| 2016/01/13 | 4,480 | 4,585 | 4,440 | 4,580 | 696,300 |
| 2016/01/12 | 4,500 | 4,500 | 4,355 | 4,400 | 853,700 |
| 2016/01/08 | 4,600 | 4,610 | 4,450 | 4,500 | 2,099,800 |
| 2016/01/07 | 4,790 | 4,805 | 4,690 | 4,705 | 507,200 |
| 2016/01/06 | 4,880 | 4,890 | 4,730 | 4,780 | 558,400 |
| 2016/01/05 | 5,050 | 5,050 | 4,900 | 4,930 | 467,700 |
| 2016/01/04 | 5,020 | 5,160 | 4,985 | 5,070 | 694,000 |