アイシン(7259)の株価時系列情報
アイシン(7259)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 | 5,050 | 5,090 | 5,030 | 5,070 | 457,500 |
| 2016/12/29 | 5,090 | 5,160 | 5,070 | 5,100 | 818,700 |
| 2016/12/28 | 5,190 | 5,220 | 5,170 | 5,180 | 418,100 |
| 2016/12/27 | 5,200 | 5,250 | 5,170 | 5,210 | 354,000 |
| 2016/12/26 | 5,210 | 5,240 | 5,170 | 5,190 | 705,900 |
| 2016/12/22 | 5,300 | 5,360 | 5,290 | 5,320 | 826,200 |
| 2016/12/21 | 5,270 | 5,350 | 5,250 | 5,260 | 1,183,200 |
| 2016/12/20 | 5,220 | 5,260 | 5,190 | 5,220 | 799,000 |
| 2016/12/19 | 5,220 | 5,220 | 5,170 | 5,210 | 600,100 |
| 2016/12/16 | 5,200 | 5,290 | 5,200 | 5,230 | 1,406,800 |
| 2016/12/15 | 5,100 | 5,200 | 5,100 | 5,150 | 1,317,200 |
| 2016/12/14 | 5,050 | 5,070 | 5,020 | 5,040 | 655,400 |
| 2016/12/13 | 4,950 | 5,020 | 4,905 | 5,010 | 906,600 |
| 2016/12/12 | 5,000 | 5,080 | 4,950 | 5,000 | 867,800 |
| 2016/12/09 | 4,935 | 4,980 | 4,925 | 4,955 | 1,078,700 |
| 2016/12/08 | 4,865 | 4,930 | 4,865 | 4,930 | 896,500 |
| 2016/12/07 | 4,860 | 4,875 | 4,810 | 4,815 | 595,500 |
| 2016/12/06 | 4,800 | 4,860 | 4,790 | 4,805 | 869,000 |
| 2016/12/05 | 4,830 | 4,830 | 4,750 | 4,775 | 1,058,700 |
| 2016/12/02 | 4,945 | 4,985 | 4,865 | 4,875 | 1,039,200 |
| 2016/12/01 | 4,960 | 5,040 | 4,915 | 4,935 | 1,509,400 |
| 2016/11/30 | 4,940 | 4,985 | 4,860 | 4,890 | 1,683,900 |
| 2016/11/29 | 4,815 | 4,890 | 4,790 | 4,885 | 719,500 |
| 2016/11/28 | 4,830 | 4,860 | 4,805 | 4,845 | 977,300 |
| 2016/11/25 | 4,780 | 4,890 | 4,780 | 4,830 | 1,007,100 |
| 2016/11/24 | 4,780 | 4,820 | 4,760 | 4,780 | 647,100 |
| 2016/11/22 | 4,650 | 4,745 | 4,640 | 4,710 | 951,100 |
| 2016/11/21 | 4,650 | 4,690 | 4,640 | 4,665 | 826,700 |
| 2016/11/18 | 4,605 | 4,665 | 4,595 | 4,630 | 1,047,600 |
| 2016/11/17 | 4,590 | 4,595 | 4,520 | 4,555 | 971,600 |
| 2016/11/16 | 4,645 | 4,690 | 4,565 | 4,615 | 1,368,400 |
| 2016/11/15 | 4,615 | 4,640 | 4,595 | 4,620 | 760,800 |
| 2016/11/14 | 4,520 | 4,615 | 4,505 | 4,605 | 934,100 |
| 2016/11/11 | 4,560 | 4,585 | 4,475 | 4,500 | 992,100 |
| 2016/11/10 | 4,620 | 4,630 | 4,520 | 4,540 | 1,163,900 |
| 2016/11/09 | 4,620 | 4,665 | 4,230 | 4,375 | 2,283,000 |
| 2016/11/08 | 4,555 | 4,575 | 4,515 | 4,565 | 718,000 |
| 2016/11/07 | 4,570 | 4,605 | 4,535 | 4,565 | 789,900 |
| 2016/11/04 | 4,480 | 4,520 | 4,415 | 4,500 | 1,204,800 |
| 2016/11/02 | 4,555 | 4,605 | 4,510 | 4,540 | 1,381,300 |
| 2016/11/01 | 4,620 | 4,625 | 4,565 | 4,620 | 991,500 |
| 2016/10/31 | 4,675 | 4,675 | 4,545 | 4,615 | 1,820,800 |
| 2016/10/28 | 4,640 | 4,725 | 4,510 | 4,625 | 4,150,700 |
| 2016/10/27 | 4,685 | 4,685 | 4,630 | 4,665 | 783,400 |
| 2016/10/26 | 4,715 | 4,725 | 4,665 | 4,680 | 628,600 |
| 2016/10/25 | 4,680 | 4,735 | 4,675 | 4,730 | 728,200 |
| 2016/10/24 | 4,635 | 4,675 | 4,580 | 4,650 | 1,192,600 |
| 2016/10/21 | 4,720 | 4,725 | 4,640 | 4,645 | 1,053,200 |
| 2016/10/20 | 4,715 | 4,760 | 4,690 | 4,740 | 991,400 |
| 2016/10/19 | 4,775 | 4,775 | 4,700 | 4,750 | 770,300 |
| 2016/10/18 | 4,780 | 4,810 | 4,755 | 4,795 | 746,900 |
| 2016/10/17 | 4,720 | 4,830 | 4,720 | 4,820 | 797,200 |
| 2016/10/14 | 4,770 | 4,800 | 4,695 | 4,750 | 1,142,200 |
| 2016/10/13 | 4,760 | 4,840 | 4,740 | 4,810 | 810,100 |
| 2016/10/12 | 4,740 | 4,785 | 4,725 | 4,745 | 725,100 |
| 2016/10/11 | 4,830 | 4,850 | 4,775 | 4,785 | 733,100 |
| 2016/10/07 | 4,800 | 4,815 | 4,775 | 4,815 | 499,300 |
| 2016/10/06 | 4,845 | 4,895 | 4,790 | 4,800 | 782,100 |
| 2016/10/05 | 4,730 | 4,835 | 4,730 | 4,815 | 707,800 |
| 2016/10/04 | 4,650 | 4,720 | 4,615 | 4,695 | 784,500 |
| 2016/10/03 | 4,650 | 4,655 | 4,615 | 4,630 | 635,200 |
| 2016/09/30 | 4,545 | 4,635 | 4,505 | 4,595 | 678,200 |
| 2016/09/29 | 4,655 | 4,670 | 4,620 | 4,630 | 452,900 |
| 2016/09/28 | 4,625 | 4,645 | 4,555 | 4,630 | 593,000 |
| 2016/09/27 | 4,590 | 4,700 | 4,520 | 4,700 | 764,100 |
| 2016/09/26 | 4,750 | 4,750 | 4,645 | 4,660 | 639,900 |
| 2016/09/23 | 4,720 | 4,765 | 4,675 | 4,760 | 615,200 |
| 2016/09/21 | 4,650 | 4,805 | 4,615 | 4,790 | 990,800 |
| 2016/09/20 | 4,610 | 4,710 | 4,470 | 4,675 | 824,000 |
| 2016/09/16 | 4,685 | 4,700 | 4,600 | 4,625 | 850,000 |
| 2016/09/15 | 4,730 | 4,735 | 4,660 | 4,695 | 677,800 |
| 2016/09/14 | 4,760 | 4,795 | 4,735 | 4,750 | 499,700 |
| 2016/09/13 | 4,795 | 4,815 | 4,705 | 4,785 | 900,600 |
| 2016/09/12 | 4,730 | 4,775 | 4,715 | 4,755 | 484,700 |
| 2016/09/09 | 4,790 | 4,860 | 4,790 | 4,795 | 797,800 |
| 2016/09/08 | 4,780 | 4,825 | 4,755 | 4,810 | 722,000 |
| 2016/09/07 | 4,780 | 4,800 | 4,695 | 4,755 | 1,032,300 |
| 2016/09/06 | 4,820 | 4,870 | 4,790 | 4,865 | 592,600 |
| 2016/09/05 | 4,905 | 4,920 | 4,815 | 4,830 | 772,200 |
| 2016/09/02 | 4,830 | 4,880 | 4,815 | 4,860 | 562,100 |
| 2016/09/01 | 4,875 | 4,945 | 4,840 | 4,930 | 845,500 |
| 2016/08/31 | 4,950 | 5,020 | 4,880 | 4,885 | 770,700 |
| 2016/08/30 | 4,885 | 4,925 | 4,865 | 4,895 | 440,400 |
| 2016/08/29 | 4,880 | 4,915 | 4,850 | 4,905 | 503,900 |
| 2016/08/26 | 4,800 | 4,800 | 4,735 | 4,745 | 518,600 |
| 2016/08/25 | 4,790 | 4,825 | 4,745 | 4,800 | 378,200 |
| 2016/08/24 | 4,785 | 4,845 | 4,780 | 4,785 | 434,600 |
| 2016/08/23 | 4,750 | 4,770 | 4,710 | 4,735 | 733,100 |
| 2016/08/22 | 4,750 | 4,800 | 4,725 | 4,795 | 707,400 |
| 2016/08/19 | 4,630 | 4,735 | 4,615 | 4,705 | 881,200 |
| 2016/08/18 | 4,590 | 4,660 | 4,530 | 4,585 | 819,900 |
| 2016/08/17 | 4,585 | 4,650 | 4,570 | 4,630 | 915,600 |
| 2016/08/16 | 4,645 | 4,690 | 4,580 | 4,580 | 857,900 |
| 2016/08/15 | 4,700 | 4,720 | 4,635 | 4,645 | 630,000 |
| 2016/08/12 | 4,750 | 4,760 | 4,695 | 4,710 | 750,700 |
| 2016/08/10 | 4,750 | 4,790 | 4,735 | 4,780 | 584,000 |
| 2016/08/09 | 4,750 | 4,800 | 4,730 | 4,795 | 878,100 |
| 2016/08/08 | 4,810 | 4,840 | 4,785 | 4,805 | 901,300 |
| 2016/08/05 | 4,785 | 4,795 | 4,725 | 4,740 | 902,600 |
| 2016/08/04 | 4,670 | 4,880 | 4,625 | 4,855 | 1,061,500 |
| 2016/08/03 | 4,615 | 4,730 | 4,615 | 4,670 | 912,100 |
| 2016/08/02 | 4,740 | 4,790 | 4,740 | 4,755 | 835,100 |
| 2016/08/01 | 4,735 | 4,905 | 4,725 | 4,860 | 1,604,000 |
| 2016/07/29 | 4,330 | 4,950 | 4,300 | 4,745 | 2,688,000 |
| 2016/07/28 | 4,250 | 4,315 | 4,220 | 4,300 | 768,900 |
| 2016/07/27 | 4,205 | 4,325 | 4,180 | 4,315 | 1,092,900 |
| 2016/07/26 | 4,215 | 4,215 | 4,110 | 4,135 | 763,800 |
| 2016/07/25 | 4,205 | 4,300 | 4,180 | 4,260 | 706,500 |
| 2016/07/22 | 4,265 | 4,295 | 4,220 | 4,250 | 690,200 |
| 2016/07/21 | 4,355 | 4,415 | 4,295 | 4,350 | 657,200 |
| 2016/07/20 | 4,260 | 4,295 | 4,235 | 4,290 | 709,300 |
| 2016/07/19 | 4,300 | 4,310 | 4,245 | 4,295 | 650,900 |
| 2016/07/15 | 4,270 | 4,315 | 4,255 | 4,295 | 843,100 |
| 2016/07/14 | 4,195 | 4,260 | 4,175 | 4,250 | 663,000 |
| 2016/07/13 | 4,350 | 4,350 | 4,215 | 4,230 | 837,600 |
| 2016/07/12 | 4,065 | 4,185 | 4,055 | 4,160 | 1,024,700 |
| 2016/07/11 | 3,830 | 3,995 | 3,830 | 3,960 | 763,800 |
| 2016/07/08 | 3,810 | 3,860 | 3,760 | 3,760 | 685,100 |
| 2016/07/07 | 3,770 | 3,820 | 3,745 | 3,790 | 887,800 |
| 2016/07/06 | 3,940 | 3,950 | 3,755 | 3,820 | 1,267,000 |
| 2016/07/05 | 4,045 | 4,050 | 3,995 | 4,035 | 467,200 |
| 2016/07/04 | 4,035 | 4,110 | 4,010 | 4,070 | 562,200 |
| 2016/07/01 | 4,100 | 4,180 | 4,050 | 4,075 | 955,000 |
| 2016/06/30 | 4,270 | 4,305 | 4,135 | 4,135 | 1,097,900 |
| 2016/06/29 | 4,090 | 4,235 | 4,075 | 4,200 | 883,200 |
| 2016/06/28 | 3,970 | 4,085 | 3,945 | 4,045 | 997,800 |
| 2016/06/27 | 4,005 | 4,070 | 3,950 | 4,060 | 1,058,900 |
| 2016/06/24 | 4,290 | 4,315 | 3,915 | 3,950 | 1,124,100 |
| 2016/06/23 | 4,190 | 4,305 | 4,145 | 4,285 | 533,400 |
| 2016/06/22 | 4,180 | 4,225 | 4,135 | 4,190 | 550,600 |
| 2016/06/21 | 4,135 | 4,220 | 4,080 | 4,195 | 787,500 |
| 2016/06/20 | 4,210 | 4,235 | 4,180 | 4,205 | 582,100 |
| 2016/06/17 | 4,105 | 4,150 | 4,100 | 4,125 | 771,900 |
| 2016/06/16 | 4,165 | 4,180 | 4,040 | 4,055 | 594,900 |
| 2016/06/15 | 4,170 | 4,235 | 4,125 | 4,205 | 733,400 |
| 2016/06/14 | 4,200 | 4,245 | 4,155 | 4,180 | 726,500 |
| 2016/06/13 | 4,280 | 4,320 | 4,230 | 4,230 | 405,000 |
| 2016/06/10 | 4,400 | 4,405 | 4,345 | 4,385 | 703,500 |
| 2016/06/09 | 4,425 | 4,455 | 4,390 | 4,410 | 594,400 |
| 2016/06/08 | 4,480 | 4,505 | 4,435 | 4,495 | 666,100 |
| 2016/06/07 | 4,500 | 4,520 | 4,415 | 4,465 | 680,300 |
| 2016/06/06 | 4,400 | 4,520 | 4,365 | 4,520 | 1,110,300 |
| 2016/06/03 | 4,400 | 4,495 | 4,400 | 4,480 | 917,500 |
| 2016/06/02 | 4,500 | 4,535 | 4,405 | 4,415 | 826,400 |
| 2016/06/01 | 4,525 | 4,570 | 4,520 | 4,545 | 629,400 |
| 2016/05/31 | 4,480 | 4,590 | 4,445 | 4,575 | 1,193,500 |
| 2016/05/30 | 4,550 | 4,555 | 4,420 | 4,500 | 1,593,000 |
| 2016/05/27 | 4,485 | 4,560 | 4,460 | 4,505 | 1,870,000 |
| 2016/05/26 | 4,280 | 4,305 | 4,205 | 4,230 | 605,900 |
| 2016/05/25 | 4,175 | 4,220 | 4,140 | 4,200 | 553,600 |
| 2016/05/24 | 4,110 | 4,110 | 4,060 | 4,070 | 650,100 |
| 2016/05/23 | 4,160 | 4,170 | 4,045 | 4,115 | 1,134,800 |
| 2016/05/20 | 4,200 | 4,235 | 4,175 | 4,195 | 785,200 |
| 2016/05/19 | 4,310 | 4,345 | 4,220 | 4,235 | 578,600 |
| 2016/05/18 | 4,290 | 4,325 | 4,225 | 4,260 | 628,700 |
| 2016/05/17 | 4,225 | 4,300 | 4,215 | 4,290 | 589,700 |
| 2016/05/16 | 4,155 | 4,230 | 4,145 | 4,175 | 453,900 |
| 2016/05/13 | 4,255 | 4,285 | 4,150 | 4,155 | 780,400 |
| 2016/05/12 | 4,175 | 4,260 | 4,125 | 4,245 | 696,900 |
| 2016/05/11 | 4,345 | 4,380 | 4,255 | 4,275 | 788,700 |
| 2016/05/10 | 4,190 | 4,305 | 4,150 | 4,305 | 903,100 |
| 2016/05/09 | 4,235 | 4,240 | 4,150 | 4,160 | 638,100 |
| 2016/05/06 | 4,110 | 4,200 | 4,095 | 4,185 | 946,100 |
| 2016/05/02 | 4,150 | 4,185 | 4,035 | 4,080 | 1,502,400 |
| 2016/04/28 | 4,345 | 4,380 | 4,180 | 4,330 | 1,683,400 |
| 2016/04/27 | 4,285 | 4,335 | 4,255 | 4,285 | 814,100 |
| 2016/04/26 | 4,300 | 4,355 | 4,245 | 4,285 | 939,800 |
| 2016/04/25 | 4,365 | 4,375 | 4,320 | 4,355 | 768,000 |
| 2016/04/22 | 4,250 | 4,320 | 4,220 | 4,310 | 774,500 |
| 2016/04/21 | 4,310 | 4,310 | 4,245 | 4,295 | 563,300 |
| 2016/04/20 | 4,225 | 4,265 | 4,175 | 4,185 | 889,000 |
| 2016/04/19 | 4,215 | 4,245 | 4,140 | 4,175 | 1,076,200 |
| 2016/04/18 | 4,000 | 4,090 | 3,990 | 4,075 | 1,589,500 |
| 2016/04/15 | 4,235 | 4,285 | 4,200 | 4,250 | 763,000 |
| 2016/04/14 | 4,235 | 4,320 | 4,230 | 4,280 | 1,188,500 |
| 2016/04/13 | 4,085 | 4,180 | 4,080 | 4,165 | 1,274,500 |
| 2016/04/12 | 3,965 | 4,040 | 3,955 | 4,015 | 919,200 |
| 2016/04/11 | 3,955 | 3,980 | 3,910 | 3,960 | 758,800 |
| 2016/04/08 | 3,900 | 4,060 | 3,865 | 4,005 | 1,499,100 |
| 2016/04/07 | 3,970 | 4,050 | 3,895 | 4,000 | 1,286,300 |
| 2016/04/06 | 3,960 | 3,995 | 3,890 | 3,965 | 1,350,600 |
| 2016/04/05 | 4,035 | 4,060 | 3,940 | 3,955 | 1,199,600 |
| 2016/04/04 | 4,110 | 4,120 | 4,025 | 4,065 | 1,330,500 |
| 2016/04/01 | 4,215 | 4,215 | 4,100 | 4,110 | 1,265,900 |
| 2016/03/31 | 4,280 | 4,325 | 4,225 | 4,240 | 987,200 |
| 2016/03/30 | 4,325 | 4,340 | 4,225 | 4,235 | 988,000 |
| 2016/03/29 | 4,370 | 4,430 | 4,345 | 4,380 | 1,708,900 |
| 2016/03/28 | 4,400 | 4,410 | 4,335 | 4,410 | 708,600 |
| 2016/03/25 | 4,310 | 4,380 | 4,275 | 4,370 | 556,000 |
| 2016/03/24 | 4,335 | 4,350 | 4,250 | 4,285 | 888,000 |
| 2016/03/23 | 4,345 | 4,385 | 4,305 | 4,335 | 860,200 |
| 2016/03/22 | 4,370 | 4,430 | 4,285 | 4,345 | 1,245,700 |
| 2016/03/18 | 4,385 | 4,405 | 4,260 | 4,300 | 967,700 |
| 2016/03/17 | 4,415 | 4,505 | 4,365 | 4,420 | 988,000 |
| 2016/03/16 | 4,370 | 4,405 | 4,350 | 4,375 | 746,300 |
| 2016/03/15 | 4,475 | 4,500 | 4,415 | 4,440 | 783,300 |
| 2016/03/14 | 4,530 | 4,560 | 4,475 | 4,495 | 865,700 |
| 2016/03/11 | 4,420 | 4,490 | 4,370 | 4,480 | 1,828,400 |
| 2016/03/10 | 4,455 | 4,540 | 4,445 | 4,495 | 871,300 |
| 2016/03/09 | 4,355 | 4,430 | 4,310 | 4,395 | 1,158,100 |
| 2016/03/08 | 4,530 | 4,555 | 4,385 | 4,410 | 2,017,600 |
| 2016/03/07 | 4,590 | 4,590 | 4,530 | 4,560 | 852,700 |
| 2016/03/04 | 4,575 | 4,645 | 4,530 | 4,605 | 1,407,600 |
| 2016/03/03 | 4,550 | 4,600 | 4,530 | 4,595 | 1,461,100 |
| 2016/03/02 | 4,595 | 4,690 | 4,575 | 4,610 | 1,575,700 |
| 2016/03/01 | 4,490 | 4,540 | 4,410 | 4,460 | 1,097,100 |
| 2016/02/29 | 4,645 | 4,710 | 4,520 | 4,520 | 1,480,500 |
| 2016/02/26 | 4,655 | 4,700 | 4,595 | 4,610 | 892,000 |
| 2016/02/25 | 4,470 | 4,685 | 4,470 | 4,615 | 1,605,500 |
| 2016/02/24 | 4,400 | 4,495 | 4,370 | 4,470 | 917,700 |
| 2016/02/23 | 4,515 | 4,560 | 4,440 | 4,465 | 953,700 |
| 2016/02/22 | 4,390 | 4,505 | 4,380 | 4,480 | 1,075,000 |
| 2016/02/19 | 4,470 | 4,510 | 4,340 | 4,420 | 1,098,100 |
| 2016/02/18 | 4,625 | 4,640 | 4,485 | 4,530 | 1,146,900 |
| 2016/02/17 | 4,480 | 4,560 | 4,420 | 4,485 | 1,165,600 |
| 2016/02/16 | 4,365 | 4,510 | 4,325 | 4,445 | 1,159,900 |
| 2016/02/15 | 4,260 | 4,435 | 4,210 | 4,395 | 1,200,900 |
| 2016/02/12 | 4,110 | 4,145 | 3,965 | 3,995 | 1,728,400 |
| 2016/02/10 | 4,315 | 4,385 | 4,190 | 4,250 | 1,393,700 |
| 2016/02/09 | 4,420 | 4,455 | 4,260 | 4,310 | 1,922,600 |
| 2016/02/08 | 4,565 | 4,715 | 4,555 | 4,665 | 1,424,300 |
| 2016/02/05 | 4,675 | 4,705 | 4,550 | 4,635 | 1,405,000 |
| 2016/02/04 | 4,845 | 4,890 | 4,730 | 4,740 | 1,571,100 |
| 2016/02/03 | 5,000 | 5,120 | 4,850 | 4,910 | 2,165,000 |
| 2016/02/02 | 5,070 | 5,110 | 5,020 | 5,080 | 985,500 |
| 2016/02/01 | 5,150 | 5,170 | 5,100 | 5,130 | 1,272,300 |
| 2016/01/29 | 4,920 | 5,060 | 4,810 | 5,050 | 2,023,700 |
| 2016/01/28 | 4,750 | 4,815 | 4,695 | 4,750 | 925,100 |
| 2016/01/27 | 4,720 | 4,865 | 4,685 | 4,800 | 1,550,300 |
| 2016/01/26 | 4,630 | 4,645 | 4,565 | 4,580 | 750,600 |
| 2016/01/25 | 4,685 | 4,710 | 4,615 | 4,680 | 821,500 |
| 2016/01/22 | 4,515 | 4,635 | 4,475 | 4,625 | 1,449,300 |
| 2016/01/21 | 4,535 | 4,610 | 4,375 | 4,375 | 1,338,600 |
| 2016/01/20 | 4,695 | 4,700 | 4,505 | 4,520 | 1,063,000 |
| 2016/01/19 | 4,660 | 4,785 | 4,650 | 4,745 | 1,051,000 |
| 2016/01/18 | 4,520 | 4,725 | 4,520 | 4,705 | 1,040,300 |
| 2016/01/15 | 4,810 | 4,845 | 4,620 | 4,660 | 1,651,900 |
| 2016/01/14 | 4,765 | 4,800 | 4,700 | 4,765 | 1,147,400 |
| 2016/01/13 | 4,745 | 4,920 | 4,735 | 4,900 | 1,837,500 |
| 2016/01/12 | 4,670 | 4,720 | 4,630 | 4,660 | 1,845,400 |
| 2016/01/08 | 4,715 | 4,860 | 4,705 | 4,775 | 2,109,100 |
| 2016/01/07 | 4,990 | 5,020 | 4,725 | 4,755 | 2,353,800 |
| 2016/01/06 | 5,080 | 5,110 | 4,915 | 4,995 | 1,282,000 |
| 2016/01/05 | 5,050 | 5,100 | 5,030 | 5,070 | 1,033,100 |
| 2016/01/04 | 5,220 | 5,260 | 5,070 | 5,110 | 1,142,600 |