オムロン(6645)の株価時系列情報
オムロン(6645)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 | 4,525 | 4,525 | 4,435 | 4,485 | 1,004,100 |
| 2016/12/29 | 4,545 | 4,565 | 4,525 | 4,550 | 709,600 |
| 2016/12/28 | 4,560 | 4,575 | 4,530 | 4,560 | 454,600 |
| 2016/12/27 | 4,505 | 4,570 | 4,505 | 4,530 | 485,400 |
| 2016/12/26 | 4,565 | 4,570 | 4,515 | 4,525 | 525,400 |
| 2016/12/22 | 4,540 | 4,565 | 4,510 | 4,560 | 741,800 |
| 2016/12/21 | 4,610 | 4,620 | 4,555 | 4,575 | 765,900 |
| 2016/12/20 | 4,600 | 4,610 | 4,560 | 4,600 | 783,400 |
| 2016/12/19 | 4,570 | 4,610 | 4,540 | 4,600 | 883,500 |
| 2016/12/16 | 4,600 | 4,670 | 4,590 | 4,630 | 1,239,200 |
| 2016/12/15 | 4,510 | 4,590 | 4,505 | 4,575 | 1,050,600 |
| 2016/12/14 | 4,510 | 4,570 | 4,490 | 4,525 | 972,700 |
| 2016/12/13 | 4,420 | 4,525 | 4,420 | 4,510 | 1,293,600 |
| 2016/12/12 | 4,600 | 4,610 | 4,510 | 4,560 | 1,474,000 |
| 2016/12/09 | 4,575 | 4,635 | 4,560 | 4,600 | 1,616,500 |
| 2016/12/08 | 4,640 | 4,660 | 4,565 | 4,645 | 1,261,700 |
| 2016/12/07 | 4,550 | 4,620 | 4,530 | 4,575 | 1,341,100 |
| 2016/12/06 | 4,510 | 4,590 | 4,495 | 4,510 | 1,426,200 |
| 2016/12/05 | 4,425 | 4,500 | 4,385 | 4,465 | 1,404,900 |
| 2016/12/02 | 4,400 | 4,495 | 4,390 | 4,425 | 1,514,800 |
| 2016/12/01 | 4,325 | 4,420 | 4,300 | 4,400 | 1,590,600 |
| 2016/11/30 | 4,250 | 4,270 | 4,210 | 4,220 | 1,117,200 |
| 2016/11/29 | 4,330 | 4,360 | 4,235 | 4,270 | 1,258,800 |
| 2016/11/28 | 4,345 | 4,355 | 4,265 | 4,345 | 866,100 |
| 2016/11/25 | 4,300 | 4,430 | 4,295 | 4,355 | 1,794,600 |
| 2016/11/24 | 4,280 | 4,290 | 4,230 | 4,260 | 1,028,300 |
| 2016/11/22 | 4,300 | 4,425 | 4,175 | 4,240 | 1,681,200 |
| 2016/11/21 | 4,145 | 4,175 | 4,115 | 4,160 | 831,600 |
| 2016/11/18 | 4,150 | 4,150 | 4,050 | 4,115 | 938,200 |
| 2016/11/17 | 4,100 | 4,135 | 4,075 | 4,125 | 916,000 |
| 2016/11/16 | 4,150 | 4,150 | 4,060 | 4,095 | 692,100 |
| 2016/11/15 | 4,060 | 4,095 | 4,025 | 4,050 | 557,000 |
| 2016/11/14 | 3,965 | 4,100 | 3,940 | 4,075 | 1,089,900 |
| 2016/11/11 | 3,960 | 4,010 | 3,885 | 3,905 | 1,003,100 |
| 2016/11/10 | 3,940 | 3,975 | 3,915 | 3,960 | 1,113,600 |
| 2016/11/09 | 3,950 | 3,975 | 3,645 | 3,675 | 1,399,100 |
| 2016/11/08 | 3,945 | 3,965 | 3,890 | 3,915 | 771,700 |
| 2016/11/07 | 3,915 | 4,010 | 3,910 | 3,985 | 1,335,000 |
| 2016/11/04 | 3,795 | 3,870 | 3,765 | 3,870 | 1,227,100 |
| 2016/11/02 | 3,905 | 3,935 | 3,850 | 3,875 | 1,042,200 |
| 2016/11/01 | 4,015 | 4,015 | 3,915 | 3,985 | 1,375,000 |
| 2016/10/31 | 4,040 | 4,070 | 4,000 | 4,030 | 1,488,400 |
| 2016/10/28 | 4,050 | 4,150 | 4,020 | 4,060 | 3,880,800 |
| 2016/10/27 | 3,810 | 3,820 | 3,785 | 3,820 | 813,400 |
| 2016/10/26 | 3,780 | 3,810 | 3,745 | 3,805 | 805,200 |
| 2016/10/25 | 3,750 | 3,795 | 3,750 | 3,780 | 645,800 |
| 2016/10/24 | 3,760 | 3,770 | 3,715 | 3,735 | 945,100 |
| 2016/10/21 | 3,835 | 3,935 | 3,775 | 3,780 | 1,242,900 |
| 2016/10/20 | 3,650 | 3,770 | 3,650 | 3,770 | 1,132,100 |
| 2016/10/19 | 3,655 | 3,715 | 3,635 | 3,650 | 865,600 |
| 2016/10/18 | 3,565 | 3,660 | 3,555 | 3,655 | 866,700 |
| 2016/10/17 | 3,605 | 3,645 | 3,575 | 3,590 | 1,049,200 |
| 2016/10/14 | 3,600 | 3,635 | 3,575 | 3,590 | 1,050,500 |
| 2016/10/13 | 3,685 | 3,725 | 3,615 | 3,635 | 1,380,100 |
| 2016/10/12 | 3,715 | 3,755 | 3,700 | 3,705 | 533,700 |
| 2016/10/11 | 3,770 | 3,810 | 3,685 | 3,765 | 662,100 |
| 2016/10/07 | 3,765 | 3,775 | 3,735 | 3,760 | 473,000 |
| 2016/10/06 | 3,750 | 3,785 | 3,730 | 3,740 | 731,300 |
| 2016/10/05 | 3,665 | 3,730 | 3,665 | 3,725 | 819,700 |
| 2016/10/04 | 3,565 | 3,685 | 3,550 | 3,665 | 872,000 |
| 2016/10/03 | 3,620 | 3,625 | 3,560 | 3,595 | 656,200 |
| 2016/09/30 | 3,620 | 3,630 | 3,580 | 3,605 | 732,700 |
| 2016/09/29 | 3,675 | 3,695 | 3,640 | 3,675 | 1,044,300 |
| 2016/09/28 | 3,625 | 3,695 | 3,625 | 3,665 | 1,071,800 |
| 2016/09/27 | 3,545 | 3,680 | 3,530 | 3,680 | 842,200 |
| 2016/09/26 | 3,650 | 3,650 | 3,565 | 3,615 | 864,800 |
| 2016/09/23 | 3,625 | 3,680 | 3,585 | 3,675 | 1,202,500 |
| 2016/09/21 | 3,550 | 3,645 | 3,510 | 3,630 | 1,605,300 |
| 2016/09/20 | 3,680 | 3,695 | 3,595 | 3,620 | 2,079,800 |
| 2016/09/16 | 3,570 | 3,620 | 3,550 | 3,610 | 872,400 |
| 2016/09/15 | 3,535 | 3,560 | 3,505 | 3,540 | 756,300 |
| 2016/09/14 | 3,555 | 3,575 | 3,525 | 3,565 | 797,400 |
| 2016/09/13 | 3,595 | 3,595 | 3,535 | 3,560 | 749,600 |
| 2016/09/12 | 3,630 | 3,635 | 3,545 | 3,565 | 1,190,700 |
| 2016/09/09 | 3,560 | 3,635 | 3,550 | 3,630 | 1,240,500 |
| 2016/09/08 | 3,520 | 3,540 | 3,495 | 3,510 | 706,500 |
| 2016/09/07 | 3,460 | 3,530 | 3,425 | 3,525 | 824,900 |
| 2016/09/06 | 3,455 | 3,490 | 3,435 | 3,480 | 669,400 |
| 2016/09/05 | 3,535 | 3,535 | 3,465 | 3,465 | 558,800 |
| 2016/09/02 | 3,460 | 3,485 | 3,420 | 3,465 | 559,600 |
| 2016/09/01 | 3,500 | 3,535 | 3,475 | 3,475 | 781,600 |
| 2016/08/31 | 3,485 | 3,545 | 3,485 | 3,510 | 702,400 |
| 2016/08/30 | 3,390 | 3,480 | 3,390 | 3,460 | 878,600 |
| 2016/08/29 | 3,320 | 3,445 | 3,320 | 3,390 | 1,480,900 |
| 2016/08/26 | 3,340 | 3,370 | 3,250 | 3,255 | 1,246,400 |
| 2016/08/25 | 3,345 | 3,355 | 3,295 | 3,335 | 688,200 |
| 2016/08/24 | 3,380 | 3,450 | 3,330 | 3,340 | 951,700 |
| 2016/08/23 | 3,385 | 3,385 | 3,305 | 3,370 | 926,800 |
| 2016/08/22 | 3,465 | 3,480 | 3,395 | 3,410 | 715,600 |
| 2016/08/19 | 3,425 | 3,475 | 3,415 | 3,470 | 716,200 |
| 2016/08/18 | 3,445 | 3,460 | 3,415 | 3,430 | 1,050,000 |
| 2016/08/17 | 3,455 | 3,475 | 3,440 | 3,460 | 817,900 |
| 2016/08/16 | 3,515 | 3,530 | 3,460 | 3,460 | 1,048,200 |
| 2016/08/15 | 3,530 | 3,540 | 3,495 | 3,495 | 600,800 |
| 2016/08/12 | 3,510 | 3,565 | 3,490 | 3,540 | 823,500 |
| 2016/08/10 | 3,440 | 3,495 | 3,425 | 3,465 | 1,041,400 |
| 2016/08/09 | 3,440 | 3,445 | 3,385 | 3,405 | 1,070,300 |
| 2016/08/08 | 3,405 | 3,420 | 3,350 | 3,410 | 960,100 |
| 2016/08/05 | 3,360 | 3,370 | 3,290 | 3,305 | 911,400 |
| 2016/08/04 | 3,270 | 3,340 | 3,260 | 3,310 | 1,187,000 |
| 2016/08/03 | 3,295 | 3,325 | 3,240 | 3,240 | 1,165,900 |
| 2016/08/02 | 3,335 | 3,375 | 3,300 | 3,335 | 1,155,100 |
| 2016/08/01 | 3,395 | 3,425 | 3,335 | 3,395 | 945,600 |
| 2016/07/29 | 3,345 | 3,440 | 3,265 | 3,440 | 2,534,300 |
| 2016/07/28 | 3,640 | 3,680 | 3,610 | 3,635 | 1,231,200 |
| 2016/07/27 | 3,635 | 3,675 | 3,615 | 3,645 | 1,342,100 |
| 2016/07/26 | 3,650 | 3,675 | 3,560 | 3,580 | 1,868,300 |
| 2016/07/25 | 3,700 | 3,770 | 3,690 | 3,715 | 1,490,300 |
| 2016/07/22 | 3,630 | 3,720 | 3,630 | 3,670 | 1,286,700 |
| 2016/07/21 | 3,600 | 3,690 | 3,580 | 3,660 | 1,303,100 |
| 2016/07/20 | 3,525 | 3,545 | 3,500 | 3,545 | 1,305,300 |
| 2016/07/19 | 3,535 | 3,550 | 3,495 | 3,540 | 1,142,500 |
| 2016/07/15 | 3,530 | 3,560 | 3,465 | 3,530 | 1,598,500 |
| 2016/07/14 | 3,535 | 3,570 | 3,520 | 3,535 | 1,498,100 |
| 2016/07/13 | 3,580 | 3,600 | 3,500 | 3,510 | 2,055,800 |
| 2016/07/12 | 3,265 | 3,400 | 3,220 | 3,370 | 2,542,100 |
| 2016/07/11 | 3,170 | 3,210 | 3,145 | 3,195 | 1,346,500 |
| 2016/07/08 | 3,095 | 3,125 | 3,060 | 3,060 | 1,230,100 |
| 2016/07/07 | 3,095 | 3,150 | 3,070 | 3,085 | 1,106,900 |
| 2016/07/06 | 3,110 | 3,130 | 3,045 | 3,085 | 1,356,500 |
| 2016/07/05 | 3,215 | 3,215 | 3,145 | 3,165 | 1,172,700 |
| 2016/07/04 | 3,295 | 3,295 | 3,185 | 3,245 | 1,700,900 |
| 2016/07/01 | 3,375 | 3,395 | 3,330 | 3,335 | 1,053,400 |
| 2016/06/30 | 3,355 | 3,380 | 3,310 | 3,310 | 1,105,200 |
| 2016/06/29 | 3,305 | 3,340 | 3,250 | 3,315 | 1,700,900 |
| 2016/06/28 | 3,245 | 3,295 | 3,170 | 3,275 | 2,144,100 |
| 2016/06/27 | 3,425 | 3,425 | 3,310 | 3,350 | 2,731,300 |
| 2016/06/24 | 3,740 | 3,745 | 3,375 | 3,400 | 2,315,300 |
| 2016/06/23 | 3,615 | 3,710 | 3,585 | 3,705 | 1,313,500 |
| 2016/06/22 | 3,635 | 3,645 | 3,590 | 3,615 | 1,973,000 |
| 2016/06/21 | 3,650 | 3,675 | 3,630 | 3,660 | 1,670,400 |
| 2016/06/20 | 3,625 | 3,730 | 3,625 | 3,680 | 1,507,100 |
| 2016/06/17 | 3,550 | 3,600 | 3,530 | 3,580 | 1,903,100 |
| 2016/06/16 | 3,600 | 3,655 | 3,480 | 3,495 | 2,244,600 |
| 2016/06/15 | 3,470 | 3,565 | 3,445 | 3,535 | 1,631,900 |
| 2016/06/14 | 3,465 | 3,535 | 3,455 | 3,470 | 2,173,000 |
| 2016/06/13 | 3,440 | 3,485 | 3,435 | 3,465 | 2,076,800 |
| 2016/06/10 | 3,445 | 3,485 | 3,415 | 3,475 | 2,462,700 |
| 2016/06/09 | 3,390 | 3,415 | 3,340 | 3,375 | 1,017,500 |
| 2016/06/08 | 3,380 | 3,410 | 3,365 | 3,400 | 1,292,000 |
| 2016/06/07 | 3,320 | 3,370 | 3,305 | 3,360 | 1,257,700 |
| 2016/06/06 | 3,285 | 3,295 | 3,215 | 3,270 | 1,560,900 |
| 2016/06/03 | 3,430 | 3,445 | 3,310 | 3,350 | 1,043,100 |
| 2016/06/02 | 3,485 | 3,520 | 3,425 | 3,430 | 725,700 |
| 2016/06/01 | 3,525 | 3,575 | 3,485 | 3,525 | 850,600 |
| 2016/05/31 | 3,535 | 3,595 | 3,520 | 3,570 | 980,500 |
| 2016/05/30 | 3,525 | 3,560 | 3,490 | 3,550 | 685,200 |
| 2016/05/27 | 3,370 | 3,490 | 3,355 | 3,485 | 1,253,700 |
| 2016/05/26 | 3,415 | 3,445 | 3,345 | 3,355 | 713,600 |
| 2016/05/25 | 3,385 | 3,400 | 3,325 | 3,380 | 974,000 |
| 2016/05/24 | 3,400 | 3,405 | 3,355 | 3,385 | 815,100 |
| 2016/05/23 | 3,425 | 3,430 | 3,340 | 3,430 | 923,300 |
| 2016/05/20 | 3,350 | 3,435 | 3,335 | 3,430 | 759,700 |
| 2016/05/19 | 3,400 | 3,435 | 3,350 | 3,355 | 932,500 |
| 2016/05/18 | 3,345 | 3,415 | 3,345 | 3,360 | 1,199,800 |
| 2016/05/17 | 3,345 | 3,370 | 3,300 | 3,345 | 685,200 |
| 2016/05/16 | 3,215 | 3,375 | 3,200 | 3,320 | 1,276,300 |
| 2016/05/13 | 3,350 | 3,360 | 3,230 | 3,230 | 1,184,200 |
| 2016/05/12 | 3,335 | 3,390 | 3,300 | 3,355 | 1,335,600 |
| 2016/05/11 | 3,360 | 3,460 | 3,340 | 3,355 | 1,512,200 |
| 2016/05/10 | 3,245 | 3,330 | 3,185 | 3,320 | 1,635,800 |
| 2016/05/09 | 3,300 | 3,345 | 3,245 | 3,255 | 925,500 |
| 2016/05/06 | 3,320 | 3,325 | 3,220 | 3,265 | 1,229,800 |
| 2016/05/02 | 3,395 | 3,405 | 3,275 | 3,340 | 2,248,600 |
| 2016/04/28 | 3,610 | 3,775 | 3,545 | 3,560 | 2,966,000 |
| 2016/04/27 | 3,585 | 3,605 | 3,500 | 3,585 | 1,335,400 |
| 2016/04/26 | 3,600 | 3,605 | 3,530 | 3,575 | 1,035,100 |
| 2016/04/25 | 3,595 | 3,665 | 3,560 | 3,605 | 1,234,300 |
| 2016/04/22 | 3,415 | 3,575 | 3,400 | 3,575 | 1,209,500 |
| 2016/04/21 | 3,580 | 3,590 | 3,405 | 3,485 | 1,485,500 |
| 2016/04/20 | 3,550 | 3,585 | 3,525 | 3,535 | 983,800 |
| 2016/04/19 | 3,480 | 3,540 | 3,475 | 3,520 | 935,400 |
| 2016/04/18 | 3,365 | 3,410 | 3,350 | 3,400 | 998,500 |
| 2016/04/15 | 3,550 | 3,600 | 3,520 | 3,540 | 864,000 |
| 2016/04/14 | 3,505 | 3,595 | 3,490 | 3,595 | 1,379,000 |
| 2016/04/13 | 3,335 | 3,490 | 3,335 | 3,460 | 1,677,000 |
| 2016/04/12 | 3,195 | 3,285 | 3,180 | 3,275 | 712,400 |
| 2016/04/11 | 3,180 | 3,195 | 3,100 | 3,185 | 935,000 |
| 2016/04/08 | 3,065 | 3,215 | 3,060 | 3,180 | 1,342,800 |
| 2016/04/07 | 3,115 | 3,165 | 3,075 | 3,115 | 859,700 |
| 2016/04/06 | 3,115 | 3,165 | 3,095 | 3,115 | 960,100 |
| 2016/04/05 | 3,125 | 3,135 | 3,080 | 3,090 | 1,056,000 |
| 2016/04/04 | 3,115 | 3,195 | 3,100 | 3,125 | 816,700 |
| 2016/04/01 | 3,330 | 3,340 | 3,090 | 3,125 | 2,038,700 |
| 2016/03/31 | 3,385 | 3,425 | 3,340 | 3,350 | 757,500 |
| 2016/03/30 | 3,420 | 3,430 | 3,350 | 3,365 | 1,032,400 |
| 2016/03/29 | 3,380 | 3,405 | 3,315 | 3,395 | 877,500 |
| 2016/03/28 | 3,435 | 3,445 | 3,375 | 3,430 | 794,700 |
| 2016/03/25 | 3,295 | 3,410 | 3,270 | 3,400 | 941,600 |
| 2016/03/24 | 3,310 | 3,335 | 3,240 | 3,250 | 832,800 |
| 2016/03/23 | 3,375 | 3,405 | 3,300 | 3,305 | 847,100 |
| 2016/03/22 | 3,330 | 3,415 | 3,330 | 3,395 | 1,551,000 |
| 2016/03/18 | 3,260 | 3,335 | 3,205 | 3,235 | 1,026,900 |
| 2016/03/17 | 3,335 | 3,390 | 3,250 | 3,285 | 1,102,200 |
| 2016/03/16 | 3,310 | 3,350 | 3,280 | 3,305 | 909,500 |
| 2016/03/15 | 3,400 | 3,410 | 3,325 | 3,345 | 1,176,500 |
| 2016/03/14 | 3,320 | 3,360 | 3,310 | 3,350 | 784,600 |
| 2016/03/11 | 3,200 | 3,255 | 3,150 | 3,255 | 1,154,700 |
| 2016/03/10 | 3,195 | 3,255 | 3,195 | 3,230 | 819,600 |
| 2016/03/09 | 3,150 | 3,170 | 3,115 | 3,150 | 1,472,700 |
| 2016/03/08 | 3,255 | 3,285 | 3,160 | 3,185 | 1,064,400 |
| 2016/03/07 | 3,290 | 3,305 | 3,240 | 3,245 | 683,200 |
| 2016/03/04 | 3,225 | 3,330 | 3,215 | 3,285 | 838,600 |
| 2016/03/03 | 3,155 | 3,240 | 3,135 | 3,225 | 1,043,400 |
| 2016/03/02 | 3,030 | 3,200 | 3,025 | 3,155 | 1,787,100 |
| 2016/03/01 | 2,962 | 2,978 | 2,856 | 2,941 | 1,600,200 |
| 2016/02/29 | 3,100 | 3,145 | 2,982 | 2,983 | 1,622,900 |
| 2016/02/26 | 3,015 | 3,030 | 2,987 | 3,010 | 1,507,700 |
| 2016/02/25 | 3,025 | 3,080 | 3,005 | 3,030 | 1,289,200 |
| 2016/02/24 | 2,920 | 2,971 | 2,892 | 2,926 | 2,024,700 |
| 2016/02/23 | 3,100 | 3,140 | 3,015 | 3,030 | 1,479,500 |
| 2016/02/22 | 3,060 | 3,080 | 2,980 | 3,070 | 1,379,500 |
| 2016/02/19 | 3,230 | 3,235 | 3,085 | 3,130 | 1,337,400 |
| 2016/02/18 | 3,115 | 3,320 | 3,105 | 3,270 | 2,920,900 |
| 2016/02/17 | 3,020 | 3,120 | 2,969 | 3,025 | 1,645,300 |
| 2016/02/16 | 2,966 | 3,085 | 2,951 | 3,025 | 1,860,600 |
| 2016/02/15 | 2,880 | 3,030 | 2,859 | 2,995 | 2,214,900 |
| 2016/02/12 | 2,771 | 2,838 | 2,742 | 2,749 | 2,479,500 |
| 2016/02/10 | 2,847 | 2,937 | 2,802 | 2,842 | 2,771,000 |
| 2016/02/09 | 2,880 | 2,900 | 2,784 | 2,801 | 2,074,100 |
| 2016/02/08 | 2,967 | 3,095 | 2,935 | 3,050 | 1,469,200 |
| 2016/02/05 | 2,989 | 3,065 | 2,975 | 3,015 | 2,255,700 |
| 2016/02/04 | 2,900 | 3,050 | 2,883 | 2,992 | 1,452,800 |
| 2016/02/03 | 3,070 | 3,070 | 2,929 | 2,942 | 1,928,100 |
| 2016/02/02 | 3,185 | 3,195 | 3,105 | 3,125 | 1,827,100 |
| 2016/02/01 | 3,175 | 3,180 | 3,105 | 3,145 | 2,499,700 |
| 2016/01/29 | 3,080 | 3,085 | 2,863 | 3,085 | 5,552,800 |
| 2016/01/28 | 3,540 | 3,565 | 3,420 | 3,425 | 1,324,500 |
| 2016/01/27 | 3,500 | 3,580 | 3,485 | 3,555 | 1,243,000 |
| 2016/01/26 | 3,540 | 3,540 | 3,405 | 3,420 | 1,119,500 |
| 2016/01/25 | 3,585 | 3,620 | 3,540 | 3,575 | 1,798,500 |
| 2016/01/22 | 3,455 | 3,490 | 3,405 | 3,490 | 1,770,600 |
| 2016/01/21 | 3,315 | 3,440 | 3,255 | 3,260 | 2,417,200 |
| 2016/01/20 | 3,540 | 3,565 | 3,355 | 3,360 | 1,372,700 |
| 2016/01/19 | 3,500 | 3,545 | 3,430 | 3,545 | 1,523,600 |
| 2016/01/18 | 3,455 | 3,540 | 3,425 | 3,520 | 1,086,600 |
| 2016/01/15 | 3,690 | 3,730 | 3,535 | 3,550 | 1,505,800 |
| 2016/01/14 | 3,605 | 3,615 | 3,550 | 3,605 | 1,601,500 |
| 2016/01/13 | 3,680 | 3,810 | 3,680 | 3,755 | 1,432,600 |
| 2016/01/12 | 3,665 | 3,725 | 3,590 | 3,590 | 1,757,000 |
| 2016/01/08 | 3,650 | 3,810 | 3,640 | 3,710 | 1,602,900 |
| 2016/01/07 | 3,820 | 3,870 | 3,715 | 3,725 | 1,489,500 |
| 2016/01/06 | 3,880 | 3,910 | 3,780 | 3,820 | 1,917,100 |
| 2016/01/05 | 3,940 | 3,970 | 3,875 | 3,890 | 1,681,200 |
| 2016/01/04 | 4,025 | 4,085 | 3,960 | 3,985 | 1,156,100 |