ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 | 4,615 | 4,655 | 4,605 | 4,625 | 386,700 |
| 2016/12/29 | 4,695 | 4,695 | 4,615 | 4,640 | 492,400 |
| 2016/12/28 | 4,640 | 4,730 | 4,640 | 4,720 | 686,600 |
| 2016/12/27 | 4,585 | 4,630 | 4,565 | 4,605 | 380,800 |
| 2016/12/26 | 4,670 | 4,670 | 4,605 | 4,615 | 365,500 |
| 2016/12/22 | 4,665 | 4,680 | 4,625 | 4,680 | 383,000 |
| 2016/12/21 | 4,665 | 4,695 | 4,635 | 4,665 | 532,200 |
| 2016/12/20 | 4,650 | 4,680 | 4,630 | 4,660 | 474,000 |
| 2016/12/19 | 4,610 | 4,650 | 4,595 | 4,640 | 532,100 |
| 2016/12/16 | 4,630 | 4,660 | 4,610 | 4,630 | 878,900 |
| 2016/12/15 | 4,610 | 4,650 | 4,565 | 4,590 | 910,400 |
| 2016/12/14 | 4,490 | 4,585 | 4,475 | 4,555 | 849,000 |
| 2016/12/13 | 4,430 | 4,450 | 4,395 | 4,445 | 588,500 |
| 2016/12/12 | 4,495 | 4,495 | 4,435 | 4,460 | 582,400 |
| 2016/12/09 | 4,475 | 4,480 | 4,415 | 4,460 | 1,132,200 |
| 2016/12/08 | 4,470 | 4,470 | 4,420 | 4,470 | 598,400 |
| 2016/12/07 | 4,440 | 4,465 | 4,385 | 4,425 | 468,600 |
| 2016/12/06 | 4,380 | 4,415 | 4,360 | 4,380 | 685,900 |
| 2016/12/05 | 4,330 | 4,350 | 4,305 | 4,325 | 718,800 |
| 2016/12/02 | 4,360 | 4,390 | 4,330 | 4,350 | 568,700 |
| 2016/12/01 | 4,450 | 4,470 | 4,375 | 4,400 | 848,800 |
| 2016/11/30 | 4,415 | 4,430 | 4,350 | 4,385 | 896,700 |
| 2016/11/29 | 4,460 | 4,475 | 4,410 | 4,425 | 936,100 |
| 2016/11/28 | 4,510 | 4,535 | 4,500 | 4,525 | 525,800 |
| 2016/11/25 | 4,535 | 4,535 | 4,465 | 4,490 | 832,100 |
| 2016/11/24 | 4,500 | 4,535 | 4,480 | 4,520 | 577,000 |
| 2016/11/22 | 4,465 | 4,495 | 4,455 | 4,480 | 430,900 |
| 2016/11/21 | 4,420 | 4,495 | 4,400 | 4,480 | 694,900 |
| 2016/11/18 | 4,400 | 4,435 | 4,375 | 4,425 | 635,400 |
| 2016/11/17 | 4,365 | 4,385 | 4,330 | 4,380 | 541,000 |
| 2016/11/16 | 4,315 | 4,375 | 4,285 | 4,365 | 770,300 |
| 2016/11/15 | 4,260 | 4,290 | 4,215 | 4,290 | 533,100 |
| 2016/11/14 | 4,210 | 4,275 | 4,155 | 4,255 | 646,100 |
| 2016/11/11 | 4,305 | 4,315 | 4,185 | 4,190 | 954,800 |
| 2016/11/10 | 4,205 | 4,225 | 4,145 | 4,210 | 1,124,300 |
| 2016/11/09 | 4,200 | 4,230 | 3,870 | 3,910 | 1,167,100 |
| 2016/11/08 | 4,090 | 4,185 | 4,080 | 4,165 | 710,500 |
| 2016/11/07 | 4,020 | 4,110 | 3,980 | 4,090 | 787,400 |
| 2016/11/04 | 4,005 | 4,020 | 3,940 | 3,960 | 567,500 |
| 2016/11/02 | 4,090 | 4,100 | 3,995 | 4,015 | 1,119,600 |
| 2016/11/01 | 4,000 | 4,205 | 3,990 | 4,190 | 1,433,500 |
| 2016/10/31 | 4,100 | 4,200 | 4,085 | 4,200 | 633,000 |
| 2016/10/28 | 4,185 | 4,215 | 4,125 | 4,155 | 701,200 |
| 2016/10/27 | 4,140 | 4,175 | 4,130 | 4,165 | 465,900 |
| 2016/10/26 | 4,130 | 4,165 | 4,100 | 4,160 | 436,000 |
| 2016/10/25 | 4,140 | 4,170 | 4,130 | 4,160 | 455,800 |
| 2016/10/24 | 4,085 | 4,130 | 4,065 | 4,120 | 384,000 |
| 2016/10/21 | 4,095 | 4,095 | 4,040 | 4,070 | 614,900 |
| 2016/10/20 | 4,015 | 4,090 | 3,970 | 4,085 | 723,000 |
| 2016/10/19 | 4,025 | 4,065 | 4,025 | 4,055 | 378,500 |
| 2016/10/18 | 4,000 | 4,050 | 3,980 | 4,040 | 560,900 |
| 2016/10/17 | 3,980 | 4,010 | 3,960 | 4,000 | 494,500 |
| 2016/10/14 | 3,970 | 3,985 | 3,935 | 3,965 | 749,500 |
| 2016/10/13 | 3,970 | 3,980 | 3,925 | 3,940 | 650,400 |
| 2016/10/12 | 3,940 | 3,955 | 3,900 | 3,920 | 613,000 |
| 2016/10/11 | 3,915 | 3,980 | 3,900 | 3,965 | 616,400 |
| 2016/10/07 | 3,870 | 3,875 | 3,840 | 3,870 | 337,500 |
| 2016/10/06 | 3,870 | 3,870 | 3,830 | 3,855 | 377,800 |
| 2016/10/05 | 3,895 | 3,895 | 3,820 | 3,850 | 552,200 |
| 2016/10/04 | 3,885 | 3,885 | 3,845 | 3,865 | 374,600 |
| 2016/10/03 | 3,860 | 3,910 | 3,820 | 3,855 | 535,200 |
| 2016/09/30 | 3,795 | 3,825 | 3,760 | 3,795 | 563,200 |
| 2016/09/29 | 3,835 | 3,835 | 3,775 | 3,820 | 636,500 |
| 2016/09/28 | 3,775 | 3,835 | 3,775 | 3,820 | 500,400 |
| 2016/09/27 | 3,775 | 3,840 | 3,755 | 3,840 | 835,300 |
| 2016/09/26 | 3,855 | 3,870 | 3,805 | 3,820 | 684,600 |
| 2016/09/23 | 3,880 | 3,900 | 3,845 | 3,875 | 496,200 |
| 2016/09/21 | 3,760 | 3,890 | 3,760 | 3,890 | 714,500 |
| 2016/09/20 | 3,710 | 3,795 | 3,675 | 3,795 | 583,000 |
| 2016/09/16 | 3,810 | 3,830 | 3,730 | 3,750 | 704,200 |
| 2016/09/15 | 3,850 | 3,880 | 3,815 | 3,860 | 657,800 |
| 2016/09/14 | 3,850 | 3,890 | 3,825 | 3,865 | 340,500 |
| 2016/09/13 | 3,900 | 3,910 | 3,850 | 3,870 | 381,000 |
| 2016/09/12 | 3,900 | 3,900 | 3,850 | 3,865 | 327,100 |
| 2016/09/09 | 4,000 | 4,025 | 3,930 | 3,960 | 655,400 |
| 2016/09/08 | 3,980 | 4,015 | 3,915 | 3,960 | 436,200 |
| 2016/09/07 | 3,950 | 3,995 | 3,930 | 3,980 | 570,400 |
| 2016/09/06 | 3,925 | 3,970 | 3,925 | 3,960 | 498,900 |
| 2016/09/05 | 3,930 | 3,950 | 3,915 | 3,925 | 381,600 |
| 2016/09/02 | 3,910 | 3,915 | 3,850 | 3,890 | 585,000 |
| 2016/09/01 | 3,885 | 3,895 | 3,830 | 3,885 | 595,100 |
| 2016/08/31 | 3,915 | 3,940 | 3,885 | 3,930 | 485,000 |
| 2016/08/30 | 3,855 | 3,910 | 3,840 | 3,890 | 378,600 |
| 2016/08/29 | 3,860 | 3,935 | 3,845 | 3,910 | 630,200 |
| 2016/08/26 | 3,815 | 3,815 | 3,725 | 3,775 | 655,700 |
| 2016/08/25 | 3,875 | 3,875 | 3,805 | 3,830 | 657,900 |
| 2016/08/24 | 3,790 | 3,855 | 3,790 | 3,850 | 543,000 |
| 2016/08/23 | 3,740 | 3,870 | 3,735 | 3,795 | 773,700 |
| 2016/08/22 | 3,790 | 3,795 | 3,725 | 3,765 | 596,800 |
| 2016/08/19 | 3,775 | 3,785 | 3,705 | 3,720 | 902,200 |
| 2016/08/18 | 3,810 | 3,825 | 3,765 | 3,775 | 559,000 |
| 2016/08/17 | 3,840 | 3,860 | 3,800 | 3,845 | 502,800 |
| 2016/08/16 | 3,890 | 3,895 | 3,795 | 3,795 | 729,000 |
| 2016/08/15 | 3,970 | 3,970 | 3,895 | 3,915 | 412,700 |
| 2016/08/12 | 3,950 | 3,980 | 3,920 | 3,960 | 853,700 |
| 2016/08/10 | 3,805 | 3,945 | 3,800 | 3,915 | 845,400 |
| 2016/08/09 | 3,800 | 3,840 | 3,770 | 3,810 | 788,700 |
| 2016/08/08 | 3,770 | 3,800 | 3,700 | 3,790 | 778,100 |
| 2016/08/05 | 3,760 | 3,805 | 3,705 | 3,720 | 880,300 |
| 2016/08/04 | 3,820 | 3,835 | 3,750 | 3,810 | 1,040,900 |
| 2016/08/03 | 3,905 | 3,910 | 3,780 | 3,810 | 1,785,000 |
| 2016/08/02 | 4,080 | 4,085 | 4,040 | 4,050 | 635,800 |
| 2016/08/01 | 4,245 | 4,280 | 4,055 | 4,120 | 1,447,700 |
| 2016/07/29 | 4,320 | 4,435 | 4,320 | 4,435 | 923,000 |
| 2016/07/28 | 4,450 | 4,450 | 4,345 | 4,390 | 638,400 |
| 2016/07/27 | 4,420 | 4,510 | 4,405 | 4,465 | 905,400 |
| 2016/07/26 | 4,335 | 4,390 | 4,280 | 4,370 | 803,200 |
| 2016/07/25 | 4,365 | 4,425 | 4,330 | 4,350 | 853,100 |
| 2016/07/22 | 4,450 | 4,485 | 4,415 | 4,425 | 595,300 |
| 2016/07/21 | 4,575 | 4,595 | 4,480 | 4,500 | 854,300 |
| 2016/07/20 | 4,435 | 4,535 | 4,415 | 4,530 | 1,031,100 |
| 2016/07/19 | 4,325 | 4,440 | 4,285 | 4,440 | 1,110,200 |
| 2016/07/15 | 4,385 | 4,400 | 4,320 | 4,335 | 995,200 |
| 2016/07/14 | 4,360 | 4,400 | 4,345 | 4,390 | 824,900 |
| 2016/07/13 | 4,335 | 4,390 | 4,320 | 4,340 | 1,023,500 |
| 2016/07/12 | 4,200 | 4,305 | 4,195 | 4,260 | 1,195,800 |
| 2016/07/11 | 4,010 | 4,160 | 3,990 | 4,115 | 1,066,400 |
| 2016/07/08 | 3,965 | 3,985 | 3,900 | 3,900 | 1,136,800 |
| 2016/07/07 | 3,965 | 3,990 | 3,895 | 3,960 | 1,032,300 |
| 2016/07/06 | 4,060 | 4,070 | 3,955 | 4,000 | 1,392,100 |
| 2016/07/05 | 4,110 | 4,150 | 4,105 | 4,130 | 578,900 |
| 2016/07/04 | 4,060 | 4,135 | 4,050 | 4,110 | 677,700 |
| 2016/07/01 | 4,095 | 4,140 | 4,090 | 4,125 | 728,100 |
| 2016/06/30 | 3,995 | 4,100 | 3,980 | 4,060 | 1,065,700 |
| 2016/06/29 | 3,980 | 3,995 | 3,895 | 3,985 | 1,320,100 |
| 2016/06/28 | 3,905 | 4,035 | 3,900 | 3,995 | 1,122,700 |
| 2016/06/27 | 3,980 | 4,015 | 3,910 | 3,995 | 1,421,700 |
| 2016/06/24 | 4,175 | 4,230 | 3,875 | 3,970 | 1,680,600 |
| 2016/06/23 | 4,240 | 4,245 | 4,195 | 4,235 | 528,300 |
| 2016/06/22 | 4,230 | 4,260 | 4,165 | 4,235 | 900,200 |
| 2016/06/21 | 4,110 | 4,265 | 4,090 | 4,255 | 954,000 |
| 2016/06/20 | 4,090 | 4,170 | 4,090 | 4,155 | 1,083,200 |
| 2016/06/17 | 3,960 | 4,030 | 3,955 | 4,020 | 2,142,000 |
| 2016/06/16 | 4,045 | 4,095 | 3,890 | 3,895 | 1,700,300 |
| 2016/06/15 | 4,075 | 4,130 | 3,995 | 4,035 | 1,318,800 |
| 2016/06/14 | 4,060 | 4,095 | 4,000 | 4,045 | 917,500 |
| 2016/06/13 | 4,105 | 4,115 | 4,050 | 4,065 | 938,700 |
| 2016/06/10 | 4,210 | 4,235 | 4,140 | 4,175 | 1,551,000 |
| 2016/06/09 | 4,150 | 4,165 | 4,100 | 4,145 | 909,200 |
| 2016/06/08 | 4,175 | 4,195 | 4,075 | 4,175 | 1,121,900 |
| 2016/06/07 | 4,210 | 4,280 | 4,210 | 4,245 | 750,000 |
| 2016/06/06 | 4,155 | 4,210 | 4,130 | 4,210 | 773,600 |
| 2016/06/03 | 4,240 | 4,260 | 4,200 | 4,225 | 729,600 |
| 2016/06/02 | 4,245 | 4,260 | 4,150 | 4,185 | 1,028,100 |
| 2016/06/01 | 4,215 | 4,285 | 4,190 | 4,250 | 1,202,300 |
| 2016/05/31 | 4,175 | 4,220 | 4,125 | 4,210 | 817,300 |
| 2016/05/30 | 4,155 | 4,190 | 4,140 | 4,185 | 729,600 |
| 2016/05/27 | 4,110 | 4,175 | 4,095 | 4,140 | 586,800 |
| 2016/05/26 | 4,100 | 4,140 | 4,095 | 4,105 | 812,200 |
| 2016/05/25 | 4,080 | 4,095 | 4,060 | 4,070 | 584,600 |
| 2016/05/24 | 4,030 | 4,075 | 4,000 | 4,010 | 613,700 |
| 2016/05/23 | 4,065 | 4,065 | 3,985 | 4,035 | 770,000 |
| 2016/05/20 | 4,025 | 4,085 | 4,010 | 4,075 | 544,000 |
| 2016/05/19 | 4,095 | 4,120 | 4,015 | 4,045 | 998,000 |
| 2016/05/18 | 3,950 | 4,070 | 3,950 | 4,035 | 1,119,300 |
| 2016/05/17 | 3,895 | 3,995 | 3,890 | 3,990 | 867,900 |
| 2016/05/16 | 3,910 | 3,935 | 3,865 | 3,885 | 515,800 |
| 2016/05/13 | 3,940 | 3,945 | 3,860 | 3,885 | 697,300 |
| 2016/05/12 | 3,870 | 3,910 | 3,825 | 3,905 | 621,500 |
| 2016/05/11 | 3,880 | 3,895 | 3,830 | 3,840 | 691,300 |
| 2016/05/10 | 3,800 | 3,875 | 3,775 | 3,840 | 1,054,700 |
| 2016/05/09 | 3,695 | 3,775 | 3,680 | 3,765 | 771,200 |
| 2016/05/06 | 3,770 | 3,790 | 3,575 | 3,675 | 1,488,900 |
| 2016/05/02 | 3,640 | 3,785 | 3,620 | 3,775 | 1,281,200 |
| 2016/04/28 | 3,930 | 3,945 | 3,750 | 3,805 | 1,084,800 |
| 2016/04/27 | 3,915 | 3,945 | 3,860 | 3,885 | 696,100 |
| 2016/04/26 | 3,935 | 3,935 | 3,810 | 3,875 | 1,007,600 |
| 2016/04/25 | 3,965 | 3,985 | 3,935 | 3,970 | 962,400 |
| 2016/04/22 | 3,840 | 3,975 | 3,820 | 3,970 | 1,522,200 |
| 2016/04/21 | 3,900 | 3,905 | 3,840 | 3,885 | 1,251,100 |
| 2016/04/20 | 3,825 | 3,855 | 3,790 | 3,805 | 1,107,300 |
| 2016/04/19 | 3,720 | 3,780 | 3,690 | 3,770 | 1,709,000 |
| 2016/04/18 | 3,565 | 3,615 | 3,555 | 3,580 | 714,200 |
| 2016/04/15 | 3,645 | 3,685 | 3,615 | 3,645 | 654,100 |
| 2016/04/14 | 3,570 | 3,645 | 3,565 | 3,640 | 1,011,400 |
| 2016/04/13 | 3,480 | 3,515 | 3,425 | 3,500 | 833,400 |
| 2016/04/12 | 3,410 | 3,460 | 3,360 | 3,450 | 818,200 |
| 2016/04/11 | 3,355 | 3,405 | 3,305 | 3,390 | 886,500 |
| 2016/04/08 | 3,280 | 3,415 | 3,250 | 3,370 | 1,332,600 |
| 2016/04/07 | 3,325 | 3,395 | 3,290 | 3,325 | 901,100 |
| 2016/04/06 | 3,295 | 3,325 | 3,280 | 3,315 | 1,109,200 |
| 2016/04/05 | 3,365 | 3,370 | 3,260 | 3,295 | 967,500 |
| 2016/04/04 | 3,355 | 3,430 | 3,335 | 3,375 | 958,100 |
| 2016/04/01 | 3,485 | 3,505 | 3,355 | 3,370 | 1,311,500 |
| 2016/03/31 | 3,570 | 3,585 | 3,505 | 3,510 | 799,700 |
| 2016/03/30 | 3,555 | 3,570 | 3,500 | 3,520 | 604,200 |
| 2016/03/29 | 3,535 | 3,595 | 3,520 | 3,575 | 644,500 |
| 2016/03/28 | 3,570 | 3,585 | 3,490 | 3,570 | 859,300 |
| 2016/03/25 | 3,595 | 3,600 | 3,515 | 3,570 | 596,300 |
| 2016/03/24 | 3,610 | 3,625 | 3,570 | 3,575 | 609,100 |
| 2016/03/23 | 3,625 | 3,655 | 3,565 | 3,590 | 825,300 |
| 2016/03/22 | 3,545 | 3,590 | 3,490 | 3,560 | 842,500 |
| 2016/03/18 | 3,465 | 3,525 | 3,440 | 3,475 | 776,900 |
| 2016/03/17 | 3,570 | 3,590 | 3,470 | 3,515 | 799,100 |
| 2016/03/16 | 3,550 | 3,595 | 3,515 | 3,535 | 725,800 |
| 2016/03/15 | 3,625 | 3,665 | 3,535 | 3,575 | 1,009,700 |
| 2016/03/14 | 3,590 | 3,650 | 3,560 | 3,620 | 829,700 |
| 2016/03/11 | 3,440 | 3,545 | 3,425 | 3,525 | 1,236,300 |
| 2016/03/10 | 3,460 | 3,520 | 3,415 | 3,500 | 597,600 |
| 2016/03/09 | 3,360 | 3,480 | 3,350 | 3,460 | 995,700 |
| 2016/03/08 | 3,445 | 3,465 | 3,340 | 3,385 | 1,232,900 |
| 2016/03/07 | 3,490 | 3,530 | 3,435 | 3,515 | 734,500 |
| 2016/03/04 | 3,425 | 3,480 | 3,405 | 3,470 | 464,300 |
| 2016/03/03 | 3,385 | 3,440 | 3,385 | 3,425 | 635,400 |
| 2016/03/02 | 3,380 | 3,445 | 3,360 | 3,405 | 872,800 |
| 2016/03/01 | 3,230 | 3,300 | 3,185 | 3,290 | 753,700 |
| 2016/02/29 | 3,300 | 3,365 | 3,245 | 3,245 | 899,400 |
| 2016/02/26 | 3,360 | 3,395 | 3,305 | 3,315 | 649,300 |
| 2016/02/25 | 3,285 | 3,385 | 3,280 | 3,340 | 854,300 |
| 2016/02/24 | 3,200 | 3,275 | 3,190 | 3,240 | 693,000 |
| 2016/02/23 | 3,255 | 3,280 | 3,220 | 3,230 | 902,900 |
| 2016/02/22 | 3,150 | 3,270 | 3,150 | 3,235 | 742,900 |
| 2016/02/19 | 3,190 | 3,220 | 3,130 | 3,165 | 788,900 |
| 2016/02/18 | 3,280 | 3,305 | 3,210 | 3,230 | 1,089,200 |
| 2016/02/17 | 3,110 | 3,240 | 3,095 | 3,150 | 1,485,200 |
| 2016/02/16 | 3,060 | 3,245 | 3,050 | 3,130 | 1,814,700 |
| 2016/02/15 | 3,080 | 3,205 | 3,055 | 3,175 | 1,435,200 |
| 2016/02/12 | 2,939 | 3,060 | 2,939 | 2,947 | 3,457,000 |
| 2016/02/10 | 3,330 | 3,350 | 3,190 | 3,265 | 2,223,000 |
| 2016/02/09 | 3,315 | 3,410 | 3,315 | 3,380 | 1,375,100 |
| 2016/02/08 | 3,400 | 3,565 | 3,395 | 3,525 | 1,910,000 |
| 2016/02/05 | 3,500 | 3,570 | 3,470 | 3,535 | 1,323,900 |
| 2016/02/04 | 3,550 | 3,650 | 3,550 | 3,620 | 951,300 |
| 2016/02/03 | 3,685 | 3,720 | 3,585 | 3,665 | 1,384,300 |
| 2016/02/02 | 3,865 | 3,880 | 3,825 | 3,855 | 996,600 |
| 2016/02/01 | 3,855 | 4,040 | 3,850 | 3,960 | 1,810,000 |
| 2016/01/29 | 3,790 | 3,905 | 3,700 | 3,860 | 1,102,100 |
| 2016/01/28 | 3,700 | 3,765 | 3,675 | 3,720 | 739,000 |
| 2016/01/27 | 3,700 | 3,780 | 3,675 | 3,715 | 1,032,300 |
| 2016/01/26 | 3,650 | 3,715 | 3,630 | 3,645 | 753,200 |
| 2016/01/25 | 3,710 | 3,765 | 3,675 | 3,720 | 906,100 |
| 2016/01/22 | 3,590 | 3,675 | 3,520 | 3,670 | 1,222,000 |
| 2016/01/21 | 3,545 | 3,645 | 3,455 | 3,455 | 1,312,800 |
| 2016/01/20 | 3,685 | 3,735 | 3,535 | 3,545 | 1,151,400 |
| 2016/01/19 | 3,685 | 3,740 | 3,655 | 3,690 | 891,900 |
| 2016/01/18 | 3,665 | 3,725 | 3,615 | 3,695 | 913,000 |
| 2016/01/15 | 3,815 | 3,840 | 3,735 | 3,760 | 1,256,200 |
| 2016/01/14 | 3,710 | 3,720 | 3,630 | 3,715 | 970,800 |
| 2016/01/13 | 3,690 | 3,820 | 3,690 | 3,815 | 714,400 |
| 2016/01/12 | 3,775 | 3,780 | 3,640 | 3,670 | 1,175,700 |
| 2016/01/08 | 3,750 | 3,865 | 3,745 | 3,810 | 1,501,700 |
| 2016/01/07 | 3,950 | 3,990 | 3,805 | 3,820 | 1,272,500 |
| 2016/01/06 | 4,095 | 4,120 | 3,970 | 3,990 | 1,077,700 |
| 2016/01/05 | 4,045 | 4,200 | 4,040 | 4,075 | 1,061,500 |
| 2016/01/04 | 4,235 | 4,300 | 4,090 | 4,115 | 817,300 |