リクルートホールディングス(6098)の株価時系列情報
リクルートホールディングス(6098)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 | 4,650 | 4,710 | 4,650 | 4,690 | 757,500 |
| 2016/12/29 | 4,710 | 4,710 | 4,660 | 4,690 | 906,700 |
| 2016/12/28 | 4,700 | 4,735 | 4,665 | 4,700 | 968,200 |
| 2016/12/27 | 4,675 | 4,725 | 4,650 | 4,655 | 900,400 |
| 2016/12/26 | 4,620 | 4,675 | 4,595 | 4,655 | 1,021,000 |
| 2016/12/22 | 4,600 | 4,625 | 4,555 | 4,590 | 1,408,600 |
| 2016/12/21 | 4,545 | 4,570 | 4,535 | 4,550 | 988,800 |
| 2016/12/20 | 4,495 | 4,590 | 4,480 | 4,550 | 1,535,000 |
| 2016/12/19 | 4,535 | 4,575 | 4,505 | 4,545 | 1,356,800 |
| 2016/12/16 | 4,525 | 4,530 | 4,480 | 4,505 | 1,138,900 |
| 2016/12/15 | 4,535 | 4,570 | 4,500 | 4,500 | 1,643,100 |
| 2016/12/14 | 4,455 | 4,550 | 4,445 | 4,505 | 2,143,000 |
| 2016/12/13 | 4,440 | 4,485 | 4,380 | 4,460 | 2,055,400 |
| 2016/12/12 | 4,320 | 4,390 | 4,295 | 4,380 | 2,238,800 |
| 2016/12/09 | 4,240 | 4,310 | 4,230 | 4,300 | 3,720,500 |
| 2016/12/08 | 4,420 | 4,420 | 4,300 | 4,310 | 1,663,600 |
| 2016/12/07 | 4,425 | 4,440 | 4,355 | 4,370 | 2,159,100 |
| 2016/12/06 | 4,405 | 4,415 | 4,360 | 4,385 | 1,487,600 |
| 2016/12/05 | 4,400 | 4,435 | 4,350 | 4,355 | 1,447,300 |
| 2016/12/02 | 4,470 | 4,495 | 4,410 | 4,440 | 1,681,900 |
| 2016/12/01 | 4,395 | 4,545 | 4,395 | 4,495 | 2,984,700 |
| 2016/11/30 | 4,330 | 4,370 | 4,305 | 4,365 | 3,426,200 |
| 2016/11/29 | 4,330 | 4,375 | 4,325 | 4,345 | 1,205,100 |
| 2016/11/28 | 4,300 | 4,325 | 4,285 | 4,305 | 1,199,500 |
| 2016/11/25 | 4,315 | 4,325 | 4,260 | 4,290 | 1,307,600 |
| 2016/11/24 | 4,400 | 4,400 | 4,265 | 4,280 | 2,175,600 |
| 2016/11/22 | 4,370 | 4,405 | 4,365 | 4,385 | 1,818,300 |
| 2016/11/21 | 4,330 | 4,395 | 4,320 | 4,365 | 1,996,300 |
| 2016/11/18 | 4,360 | 4,360 | 4,310 | 4,320 | 1,332,800 |
| 2016/11/17 | 4,310 | 4,395 | 4,270 | 4,340 | 2,067,900 |
| 2016/11/16 | 4,255 | 4,325 | 4,240 | 4,315 | 2,086,300 |
| 2016/11/15 | 4,170 | 4,225 | 4,135 | 4,200 | 2,046,500 |
| 2016/11/14 | 4,175 | 4,190 | 4,120 | 4,125 | 2,008,300 |
| 2016/11/11 | 4,200 | 4,200 | 4,125 | 4,140 | 1,997,700 |
| 2016/11/10 | 4,205 | 4,220 | 4,140 | 4,165 | 1,604,000 |
| 2016/11/09 | 4,170 | 4,220 | 4,025 | 4,065 | 3,121,200 |
| 2016/11/08 | 4,180 | 4,200 | 4,120 | 4,125 | 957,600 |
| 2016/11/07 | 4,180 | 4,195 | 4,130 | 4,150 | 1,199,400 |
| 2016/11/04 | 4,180 | 4,210 | 4,085 | 4,135 | 1,652,600 |
| 2016/11/02 | 4,205 | 4,250 | 4,180 | 4,210 | 982,900 |
| 2016/11/01 | 4,230 | 4,245 | 4,190 | 4,220 | 927,200 |
| 2016/10/31 | 4,190 | 4,220 | 4,120 | 4,220 | 1,731,200 |
| 2016/10/28 | 4,315 | 4,320 | 4,220 | 4,245 | 3,772,800 |
| 2016/10/27 | 4,290 | 4,330 | 4,285 | 4,290 | 1,648,100 |
| 2016/10/26 | 4,230 | 4,270 | 4,210 | 4,265 | 1,219,300 |
| 2016/10/25 | 4,160 | 4,245 | 4,160 | 4,215 | 1,334,400 |
| 2016/10/24 | 4,235 | 4,265 | 4,225 | 4,230 | 986,300 |
| 2016/10/21 | 4,230 | 4,270 | 4,210 | 4,235 | 1,287,300 |
| 2016/10/20 | 4,255 | 4,295 | 4,230 | 4,265 | 1,343,600 |
| 2016/10/19 | 4,275 | 4,280 | 4,230 | 4,265 | 1,742,400 |
| 2016/10/18 | 4,250 | 4,335 | 4,225 | 4,275 | 2,817,200 |
| 2016/10/17 | 4,215 | 4,215 | 4,155 | 4,200 | 1,435,400 |
| 2016/10/14 | 4,175 | 4,205 | 4,160 | 4,200 | 1,070,600 |
| 2016/10/13 | 4,150 | 4,220 | 4,130 | 4,190 | 2,441,400 |
| 2016/10/12 | 4,125 | 4,170 | 4,115 | 4,120 | 1,359,600 |
| 2016/10/11 | 4,175 | 4,180 | 4,120 | 4,150 | 1,598,500 |
| 2016/10/07 | 4,165 | 4,170 | 4,135 | 4,165 | 1,133,300 |
| 2016/10/06 | 4,245 | 4,250 | 4,170 | 4,180 | 1,764,000 |
| 2016/10/05 | 4,195 | 4,235 | 4,185 | 4,230 | 2,237,000 |
| 2016/10/04 | 4,150 | 4,185 | 4,140 | 4,180 | 1,672,100 |
| 2016/10/03 | 4,115 | 4,175 | 4,085 | 4,150 | 2,170,100 |
| 2016/09/30 | 4,140 | 4,145 | 4,080 | 4,110 | 2,738,500 |
| 2016/09/29 | 4,130 | 4,165 | 4,090 | 4,125 | 3,914,900 |
| 2016/09/28 | 4,100 | 4,135 | 4,080 | 4,130 | 2,440,400 |
| 2016/09/27 | 4,050 | 4,100 | 4,010 | 4,100 | 2,863,500 |
| 2016/09/26 | 4,080 | 4,095 | 4,005 | 4,040 | 2,777,000 |
| 2016/09/23 | 3,950 | 4,035 | 3,910 | 4,030 | 7,373,500 |
| 2016/09/21 | 3,835 | 3,895 | 3,790 | 3,895 | 20,767,100 |
| 2016/09/20 | 3,845 | 3,875 | 3,820 | 3,835 | 2,826,200 |
| 2016/09/16 | 3,870 | 3,890 | 3,855 | 3,880 | 2,466,600 |
| 2016/09/15 | 3,855 | 3,885 | 3,830 | 3,875 | 3,251,000 |
| 2016/09/14 | 3,865 | 3,875 | 3,820 | 3,820 | 3,335,200 |
| 2016/09/13 | 3,900 | 3,910 | 3,850 | 3,890 | 9,210,800 |
| 2016/09/12 | 4,015 | 4,070 | 3,910 | 3,915 | 7,831,500 |
| 2016/09/09 | 4,195 | 4,195 | 4,120 | 4,155 | 3,115,300 |
| 2016/09/08 | 4,200 | 4,225 | 4,165 | 4,195 | 2,576,100 |
| 2016/09/07 | 4,090 | 4,215 | 4,090 | 4,200 | 4,597,800 |
| 2016/09/06 | 4,010 | 4,080 | 3,990 | 4,055 | 1,918,200 |
| 2016/09/05 | 4,020 | 4,030 | 3,985 | 4,010 | 786,700 |
| 2016/09/02 | 3,950 | 4,025 | 3,940 | 3,990 | 1,760,600 |
| 2016/09/01 | 3,935 | 3,985 | 3,920 | 3,965 | 1,279,700 |
| 2016/08/31 | 3,945 | 3,945 | 3,905 | 3,935 | 915,400 |
| 2016/08/30 | 3,960 | 3,965 | 3,890 | 3,945 | 1,087,500 |
| 2016/08/29 | 3,900 | 4,000 | 3,900 | 3,955 | 2,046,200 |
| 2016/08/26 | 3,910 | 3,915 | 3,840 | 3,870 | 1,662,500 |
| 2016/08/25 | 3,925 | 3,985 | 3,830 | 3,925 | 3,343,800 |
| 2016/08/24 | 4,130 | 4,150 | 4,105 | 4,135 | 1,084,900 |
| 2016/08/23 | 4,150 | 4,180 | 4,130 | 4,130 | 1,338,300 |
| 2016/08/22 | 4,110 | 4,160 | 4,100 | 4,150 | 1,782,500 |
| 2016/08/19 | 4,110 | 4,110 | 4,030 | 4,080 | 1,408,600 |
| 2016/08/18 | 4,095 | 4,115 | 4,075 | 4,105 | 1,531,200 |
| 2016/08/17 | 4,080 | 4,095 | 4,060 | 4,065 | 1,017,200 |
| 2016/08/16 | 4,050 | 4,115 | 4,040 | 4,085 | 1,496,100 |
| 2016/08/15 | 4,005 | 4,090 | 4,005 | 4,080 | 866,100 |
| 2016/08/12 | 4,030 | 4,090 | 4,005 | 4,065 | 2,018,900 |
| 2016/08/10 | 3,950 | 4,050 | 3,940 | 4,010 | 3,009,600 |
| 2016/08/09 | 3,745 | 3,815 | 3,735 | 3,810 | 750,800 |
| 2016/08/08 | 3,740 | 3,770 | 3,665 | 3,770 | 1,412,800 |
| 2016/08/05 | 3,765 | 3,815 | 3,730 | 3,740 | 1,294,800 |
| 2016/08/04 | 3,875 | 3,880 | 3,795 | 3,810 | 1,073,100 |
| 2016/08/03 | 3,840 | 3,900 | 3,820 | 3,880 | 819,400 |
| 2016/08/02 | 3,915 | 3,930 | 3,895 | 3,895 | 630,700 |
| 2016/08/01 | 3,870 | 3,925 | 3,830 | 3,915 | 871,100 |
| 2016/07/29 | 3,910 | 3,935 | 3,840 | 3,925 | 1,145,900 |
| 2016/07/28 | 3,880 | 3,915 | 3,860 | 3,900 | 892,800 |
| 2016/07/27 | 3,950 | 3,955 | 3,890 | 3,915 | 1,286,500 |
| 2016/07/26 | 3,950 | 3,960 | 3,905 | 3,920 | 895,000 |
| 2016/07/25 | 3,980 | 3,990 | 3,930 | 3,950 | 927,100 |
| 2016/07/22 | 3,880 | 3,950 | 3,865 | 3,950 | 1,463,200 |
| 2016/07/21 | 4,010 | 4,020 | 3,925 | 3,945 | 1,539,300 |
| 2016/07/20 | 3,995 | 4,025 | 3,970 | 4,005 | 1,605,000 |
| 2016/07/19 | 3,940 | 4,000 | 3,900 | 4,000 | 1,686,500 |
| 2016/07/15 | 3,940 | 3,955 | 3,875 | 3,910 | 1,852,000 |
| 2016/07/14 | 3,950 | 3,990 | 3,930 | 3,970 | 2,326,900 |
| 2016/07/13 | 3,950 | 3,955 | 3,915 | 3,940 | 2,212,800 |
| 2016/07/12 | 3,895 | 3,940 | 3,885 | 3,890 | 1,992,800 |
| 2016/07/11 | 3,790 | 3,890 | 3,790 | 3,855 | 2,059,100 |
| 2016/07/08 | 3,785 | 3,810 | 3,755 | 3,760 | 1,423,400 |
| 2016/07/07 | 3,765 | 3,790 | 3,740 | 3,785 | 1,371,200 |
| 2016/07/06 | 3,700 | 3,755 | 3,660 | 3,745 | 2,145,900 |
| 2016/07/05 | 3,750 | 3,755 | 3,690 | 3,730 | 1,239,800 |
| 2016/07/04 | 3,695 | 3,740 | 3,690 | 3,725 | 1,246,500 |
| 2016/07/01 | 3,680 | 3,750 | 3,660 | 3,730 | 1,663,500 |
| 2016/06/30 | 3,765 | 3,785 | 3,735 | 3,735 | 1,800,000 |
| 2016/06/29 | 3,810 | 3,830 | 3,765 | 3,780 | 1,652,700 |
| 2016/06/28 | 3,715 | 3,830 | 3,710 | 3,780 | 1,951,700 |
| 2016/06/27 | 3,690 | 3,775 | 3,675 | 3,765 | 1,812,100 |
| 2016/06/24 | 3,810 | 3,820 | 3,560 | 3,650 | 2,218,700 |
| 2016/06/23 | 3,795 | 3,795 | 3,745 | 3,790 | 1,216,200 |
| 2016/06/22 | 3,805 | 3,805 | 3,750 | 3,790 | 937,400 |
| 2016/06/21 | 3,795 | 3,830 | 3,785 | 3,830 | 1,724,200 |
| 2016/06/20 | 3,790 | 3,815 | 3,770 | 3,780 | 1,151,900 |
| 2016/06/17 | 3,720 | 3,765 | 3,710 | 3,725 | 2,013,300 |
| 2016/06/16 | 3,755 | 3,770 | 3,690 | 3,695 | 1,477,000 |
| 2016/06/15 | 3,785 | 3,805 | 3,750 | 3,775 | 1,620,400 |
| 2016/06/14 | 3,775 | 3,825 | 3,720 | 3,810 | 2,043,200 |
| 2016/06/13 | 3,810 | 3,810 | 3,745 | 3,755 | 1,322,300 |
| 2016/06/10 | 3,820 | 3,830 | 3,770 | 3,815 | 1,800,900 |
| 2016/06/09 | 3,815 | 3,825 | 3,770 | 3,790 | 1,858,200 |
| 2016/06/08 | 3,775 | 3,830 | 3,760 | 3,830 | 1,765,300 |
| 2016/06/07 | 3,735 | 3,780 | 3,725 | 3,775 | 1,487,700 |
| 2016/06/06 | 3,680 | 3,705 | 3,655 | 3,705 | 1,063,400 |
| 2016/06/03 | 3,655 | 3,745 | 3,640 | 3,745 | 2,250,500 |
| 2016/06/02 | 3,675 | 3,705 | 3,585 | 3,625 | 1,953,100 |
| 2016/06/01 | 3,760 | 3,770 | 3,665 | 3,710 | 3,525,900 |
| 2016/05/31 | 3,770 | 3,865 | 3,725 | 3,775 | 19,834,400 |
| 2016/05/30 | 3,755 | 3,760 | 3,735 | 3,750 | 1,071,100 |
| 2016/05/27 | 3,745 | 3,750 | 3,715 | 3,745 | 1,163,800 |
| 2016/05/26 | 3,750 | 3,765 | 3,720 | 3,730 | 1,649,900 |
| 2016/05/25 | 3,705 | 3,735 | 3,685 | 3,715 | 1,946,800 |
| 2016/05/24 | 3,680 | 3,685 | 3,635 | 3,680 | 1,821,700 |
| 2016/05/23 | 3,675 | 3,730 | 3,660 | 3,665 | 2,824,900 |
| 2016/05/20 | 3,595 | 3,690 | 3,585 | 3,675 | 3,231,800 |
| 2016/05/19 | 3,635 | 3,635 | 3,600 | 3,620 | 1,421,900 |
| 2016/05/18 | 3,595 | 3,630 | 3,585 | 3,615 | 1,819,000 |
| 2016/05/17 | 3,580 | 3,620 | 3,555 | 3,595 | 1,420,900 |
| 2016/05/16 | 3,565 | 3,645 | 3,555 | 3,580 | 2,090,100 |
| 2016/05/13 | 3,550 | 3,640 | 3,550 | 3,600 | 2,863,700 |
| 2016/05/12 | 3,470 | 3,505 | 3,420 | 3,505 | 1,057,300 |
| 2016/05/11 | 3,480 | 3,510 | 3,460 | 3,500 | 1,338,600 |
| 2016/05/10 | 3,400 | 3,490 | 3,395 | 3,485 | 1,263,100 |
| 2016/05/09 | 3,395 | 3,410 | 3,360 | 3,390 | 1,095,400 |
| 2016/05/06 | 3,310 | 3,365 | 3,305 | 3,355 | 1,180,800 |
| 2016/05/02 | 3,280 | 3,345 | 3,270 | 3,335 | 1,635,000 |
| 2016/04/28 | 3,495 | 3,500 | 3,405 | 3,415 | 1,746,700 |
| 2016/04/27 | 3,495 | 3,495 | 3,435 | 3,465 | 1,041,200 |
| 2016/04/26 | 3,510 | 3,520 | 3,415 | 3,485 | 1,376,400 |
| 2016/04/25 | 3,525 | 3,530 | 3,455 | 3,470 | 790,800 |
| 2016/04/22 | 3,465 | 3,515 | 3,450 | 3,515 | 1,298,700 |
| 2016/04/21 | 3,465 | 3,495 | 3,440 | 3,475 | 939,000 |
| 2016/04/20 | 3,400 | 3,460 | 3,390 | 3,440 | 1,397,100 |
| 2016/04/19 | 3,355 | 3,385 | 3,320 | 3,375 | 927,700 |
| 2016/04/18 | 3,280 | 3,310 | 3,260 | 3,285 | 1,467,300 |
| 2016/04/15 | 3,370 | 3,400 | 3,355 | 3,380 | 1,064,700 |
| 2016/04/14 | 3,360 | 3,395 | 3,345 | 3,390 | 1,359,900 |
| 2016/04/13 | 3,280 | 3,325 | 3,250 | 3,310 | 1,538,600 |
| 2016/04/12 | 3,250 | 3,310 | 3,235 | 3,260 | 1,316,900 |
| 2016/04/11 | 3,260 | 3,280 | 3,225 | 3,265 | 1,475,800 |
| 2016/04/08 | 3,250 | 3,355 | 3,235 | 3,305 | 1,325,500 |
| 2016/04/07 | 3,320 | 3,375 | 3,270 | 3,285 | 1,575,000 |
| 2016/04/06 | 3,330 | 3,335 | 3,300 | 3,310 | 1,402,800 |
| 2016/04/05 | 3,380 | 3,400 | 3,320 | 3,335 | 1,679,200 |
| 2016/04/04 | 3,390 | 3,405 | 3,335 | 3,360 | 1,453,700 |
| 2016/04/01 | 3,460 | 3,460 | 3,360 | 3,390 | 1,196,100 |
| 2016/03/31 | 3,475 | 3,500 | 3,435 | 3,435 | 879,700 |
| 2016/03/30 | 3,470 | 3,510 | 3,445 | 3,445 | 875,700 |
| 2016/03/29 | 3,500 | 3,530 | 3,480 | 3,495 | 735,300 |
| 2016/03/28 | 3,500 | 3,530 | 3,480 | 3,530 | 1,079,600 |
| 2016/03/25 | 3,495 | 3,535 | 3,450 | 3,460 | 815,500 |
| 2016/03/24 | 3,435 | 3,485 | 3,435 | 3,465 | 1,043,000 |
| 2016/03/23 | 3,425 | 3,460 | 3,390 | 3,430 | 1,487,200 |
| 2016/03/22 | 3,440 | 3,455 | 3,385 | 3,425 | 1,268,500 |
| 2016/03/18 | 3,445 | 3,455 | 3,370 | 3,390 | 3,364,100 |
| 2016/03/17 | 3,515 | 3,545 | 3,440 | 3,465 | 976,000 |
| 2016/03/16 | 3,475 | 3,545 | 3,465 | 3,485 | 965,200 |
| 2016/03/15 | 3,505 | 3,555 | 3,490 | 3,505 | 1,187,300 |
| 2016/03/14 | 3,515 | 3,520 | 3,470 | 3,510 | 914,200 |
| 2016/03/11 | 3,475 | 3,505 | 3,440 | 3,480 | 1,547,600 |
| 2016/03/10 | 3,440 | 3,515 | 3,435 | 3,510 | 1,084,800 |
| 2016/03/09 | 3,400 | 3,465 | 3,385 | 3,405 | 1,069,100 |
| 2016/03/08 | 3,465 | 3,480 | 3,400 | 3,435 | 1,235,800 |
| 2016/03/07 | 3,515 | 3,520 | 3,465 | 3,470 | 769,900 |
| 2016/03/04 | 3,475 | 3,520 | 3,465 | 3,515 | 1,273,800 |
| 2016/03/03 | 3,465 | 3,500 | 3,440 | 3,495 | 1,323,400 |
| 2016/03/02 | 3,460 | 3,510 | 3,440 | 3,485 | 1,356,300 |
| 2016/03/01 | 3,345 | 3,390 | 3,335 | 3,370 | 1,248,700 |
| 2016/02/29 | 3,425 | 3,460 | 3,345 | 3,350 | 2,561,400 |
| 2016/02/26 | 3,330 | 3,400 | 3,330 | 3,390 | 1,627,300 |
| 2016/02/25 | 3,295 | 3,350 | 3,280 | 3,305 | 1,746,300 |
| 2016/02/24 | 3,290 | 3,310 | 3,260 | 3,290 | 1,033,700 |
| 2016/02/23 | 3,385 | 3,400 | 3,305 | 3,315 | 1,057,200 |
| 2016/02/22 | 3,305 | 3,400 | 3,290 | 3,380 | 860,200 |
| 2016/02/19 | 3,375 | 3,395 | 3,310 | 3,320 | 1,266,800 |
| 2016/02/18 | 3,465 | 3,475 | 3,380 | 3,390 | 1,583,100 |
| 2016/02/17 | 3,380 | 3,415 | 3,320 | 3,355 | 1,564,500 |
| 2016/02/16 | 3,420 | 3,490 | 3,400 | 3,415 | 2,164,700 |
| 2016/02/15 | 3,400 | 3,495 | 3,335 | 3,460 | 1,802,200 |
| 2016/02/12 | 3,270 | 3,305 | 3,190 | 3,225 | 2,838,900 |
| 2016/02/10 | 3,555 | 3,575 | 3,365 | 3,410 | 2,331,000 |
| 2016/02/09 | 3,600 | 3,650 | 3,540 | 3,580 | 1,510,700 |
| 2016/02/08 | 3,650 | 3,745 | 3,620 | 3,720 | 879,800 |
| 2016/02/05 | 3,665 | 3,710 | 3,635 | 3,675 | 1,298,300 |
| 2016/02/04 | 3,745 | 3,775 | 3,710 | 3,735 | 1,189,900 |
| 2016/02/03 | 3,785 | 3,830 | 3,745 | 3,820 | 1,089,800 |
| 2016/02/02 | 3,800 | 3,865 | 3,785 | 3,845 | 1,549,900 |
| 2016/02/01 | 3,800 | 3,870 | 3,780 | 3,820 | 1,989,200 |
| 2016/01/29 | 3,710 | 3,800 | 3,680 | 3,785 | 2,839,800 |
| 2016/01/28 | 3,675 | 3,710 | 3,640 | 3,670 | 1,472,300 |
| 2016/01/27 | 3,690 | 3,690 | 3,640 | 3,670 | 2,510,700 |
| 2016/01/26 | 3,550 | 3,625 | 3,530 | 3,600 | 2,068,700 |
| 2016/01/25 | 3,550 | 3,600 | 3,515 | 3,590 | 1,402,400 |
| 2016/01/22 | 3,400 | 3,480 | 3,385 | 3,480 | 1,379,400 |
| 2016/01/21 | 3,425 | 3,465 | 3,285 | 3,290 | 2,695,500 |
| 2016/01/20 | 3,580 | 3,605 | 3,415 | 3,425 | 2,127,700 |
| 2016/01/19 | 3,535 | 3,640 | 3,530 | 3,565 | 2,493,000 |
| 2016/01/18 | 3,510 | 3,540 | 3,450 | 3,530 | 2,542,500 |
| 2016/01/15 | 3,530 | 3,565 | 3,480 | 3,510 | 1,618,300 |
| 2016/01/14 | 3,460 | 3,515 | 3,415 | 3,480 | 2,186,400 |
| 2016/01/13 | 3,435 | 3,550 | 3,435 | 3,530 | 1,712,100 |
| 2016/01/12 | 3,500 | 3,535 | 3,410 | 3,410 | 1,940,700 |
| 2016/01/08 | 3,500 | 3,580 | 3,500 | 3,505 | 2,381,700 |
| 2016/01/07 | 3,525 | 3,560 | 3,515 | 3,520 | 1,657,100 |
| 2016/01/06 | 3,600 | 3,620 | 3,515 | 3,525 | 2,283,800 |
| 2016/01/05 | 3,500 | 3,605 | 3,500 | 3,580 | 2,321,100 |
| 2016/01/04 | 3,570 | 3,585 | 3,505 | 3,510 | 846,000 |