スズキ(7269)の株価時系列情報
スズキ(7269)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 | 4,080 | 4,126 | 4,068 | 4,114 | 1,198,900 |
| 2016/12/29 | 4,160 | 4,162 | 4,090 | 4,122 | 1,380,600 |
| 2016/12/28 | 4,210 | 4,218 | 4,162 | 4,186 | 1,463,800 |
| 2016/12/27 | 4,117 | 4,185 | 4,105 | 4,180 | 1,447,900 |
| 2016/12/26 | 4,144 | 4,146 | 4,108 | 4,122 | 1,128,300 |
| 2016/12/22 | 4,148 | 4,180 | 4,144 | 4,167 | 1,342,100 |
| 2016/12/21 | 4,135 | 4,183 | 4,105 | 4,128 | 1,989,400 |
| 2016/12/20 | 4,200 | 4,208 | 4,106 | 4,163 | 2,461,400 |
| 2016/12/19 | 4,118 | 4,227 | 4,097 | 4,205 | 2,974,900 |
| 2016/12/16 | 4,122 | 4,132 | 4,074 | 4,125 | 2,121,800 |
| 2016/12/15 | 4,070 | 4,139 | 4,042 | 4,082 | 2,851,800 |
| 2016/12/14 | 4,055 | 4,073 | 4,022 | 4,033 | 1,734,800 |
| 2016/12/13 | 4,006 | 4,032 | 3,943 | 4,030 | 2,295,400 |
| 2016/12/12 | 4,024 | 4,057 | 3,970 | 3,997 | 2,649,700 |
| 2016/12/09 | 3,989 | 4,010 | 3,930 | 4,002 | 3,949,200 |
| 2016/12/08 | 3,945 | 3,957 | 3,873 | 3,919 | 3,109,000 |
| 2016/12/07 | 3,895 | 3,915 | 3,869 | 3,900 | 1,911,700 |
| 2016/12/06 | 3,894 | 3,943 | 3,868 | 3,897 | 4,026,800 |
| 2016/12/05 | 3,757 | 3,804 | 3,740 | 3,800 | 2,349,500 |
| 2016/12/02 | 3,819 | 3,826 | 3,772 | 3,790 | 2,674,700 |
| 2016/12/01 | 3,819 | 3,872 | 3,781 | 3,823 | 5,323,200 |
| 2016/11/30 | 3,668 | 3,709 | 3,650 | 3,680 | 5,374,200 |
| 2016/11/29 | 3,680 | 3,684 | 3,623 | 3,631 | 7,030,900 |
| 2016/11/28 | 3,714 | 3,729 | 3,618 | 3,694 | 5,816,500 |
| 2016/11/25 | 3,848 | 3,876 | 3,715 | 3,752 | 5,746,400 |
| 2016/11/24 | 3,815 | 3,847 | 3,781 | 3,824 | 4,743,400 |
| 2016/11/22 | 3,899 | 3,900 | 3,776 | 3,788 | 3,368,700 |
| 2016/11/21 | 3,890 | 3,927 | 3,863 | 3,880 | 2,775,400 |
| 2016/11/18 | 3,770 | 3,887 | 3,765 | 3,881 | 4,350,500 |
| 2016/11/17 | 3,704 | 3,724 | 3,679 | 3,711 | 2,935,200 |
| 2016/11/16 | 3,719 | 3,745 | 3,674 | 3,712 | 4,338,000 |
| 2016/11/15 | 3,778 | 3,795 | 3,675 | 3,683 | 4,740,700 |
| 2016/11/14 | 3,768 | 3,825 | 3,707 | 3,786 | 5,686,700 |
| 2016/11/11 | 4,058 | 4,069 | 3,827 | 3,838 | 6,066,100 |
| 2016/11/10 | 3,980 | 4,023 | 3,956 | 4,018 | 4,628,400 |
| 2016/11/09 | 3,920 | 3,977 | 3,561 | 3,743 | 7,294,100 |
| 2016/11/08 | 3,900 | 3,964 | 3,869 | 3,964 | 5,094,100 |
| 2016/11/07 | 3,924 | 3,925 | 3,771 | 3,831 | 7,299,200 |
| 2016/11/04 | 3,590 | 3,610 | 3,540 | 3,574 | 2,076,500 |
| 2016/11/02 | 3,672 | 3,681 | 3,621 | 3,653 | 1,721,400 |
| 2016/11/01 | 3,738 | 3,739 | 3,697 | 3,720 | 2,488,800 |
| 2016/10/31 | 3,684 | 3,736 | 3,681 | 3,730 | 1,612,400 |
| 2016/10/28 | 3,752 | 3,782 | 3,686 | 3,703 | 4,330,900 |
| 2016/10/27 | 3,706 | 3,735 | 3,675 | 3,682 | 1,816,500 |
| 2016/10/26 | 3,717 | 3,727 | 3,675 | 3,693 | 1,617,000 |
| 2016/10/25 | 3,670 | 3,725 | 3,656 | 3,723 | 2,537,500 |
| 2016/10/24 | 3,638 | 3,653 | 3,609 | 3,634 | 1,690,300 |
| 2016/10/21 | 3,640 | 3,695 | 3,620 | 3,649 | 2,784,800 |
| 2016/10/20 | 3,550 | 3,603 | 3,549 | 3,577 | 1,893,000 |
| 2016/10/19 | 3,540 | 3,557 | 3,520 | 3,545 | 1,820,500 |
| 2016/10/18 | 3,600 | 3,600 | 3,542 | 3,547 | 2,238,900 |
| 2016/10/17 | 3,598 | 3,610 | 3,578 | 3,590 | 1,706,500 |
| 2016/10/14 | 3,579 | 3,598 | 3,544 | 3,579 | 3,155,800 |
| 2016/10/13 | 3,570 | 3,605 | 3,491 | 3,509 | 5,974,200 |
| 2016/10/12 | 3,446 | 3,454 | 3,412 | 3,432 | 2,345,800 |
| 2016/10/11 | 3,524 | 3,530 | 3,468 | 3,472 | 1,977,700 |
| 2016/10/07 | 3,524 | 3,533 | 3,505 | 3,521 | 1,683,300 |
| 2016/10/06 | 3,505 | 3,562 | 3,481 | 3,489 | 2,307,100 |
| 2016/10/05 | 3,345 | 3,472 | 3,343 | 3,470 | 2,761,500 |
| 2016/10/04 | 3,341 | 3,381 | 3,319 | 3,345 | 3,215,300 |
| 2016/10/03 | 3,343 | 3,418 | 3,324 | 3,393 | 2,477,500 |
| 2016/09/30 | 3,335 | 3,365 | 3,284 | 3,360 | 2,945,300 |
| 2016/09/29 | 3,429 | 3,452 | 3,417 | 3,423 | 1,555,200 |
| 2016/09/28 | 3,412 | 3,435 | 3,383 | 3,407 | 1,344,700 |
| 2016/09/27 | 3,430 | 3,450 | 3,380 | 3,446 | 2,248,800 |
| 2016/09/26 | 3,492 | 3,515 | 3,458 | 3,465 | 2,099,800 |
| 2016/09/23 | 3,442 | 3,513 | 3,431 | 3,487 | 2,435,100 |
| 2016/09/21 | 3,357 | 3,490 | 3,340 | 3,490 | 3,831,000 |
| 2016/09/20 | 3,391 | 3,411 | 3,325 | 3,355 | 3,080,500 |
| 2016/09/16 | 3,428 | 3,475 | 3,394 | 3,461 | 2,695,100 |
| 2016/09/15 | 3,439 | 3,451 | 3,380 | 3,395 | 1,880,400 |
| 2016/09/14 | 3,448 | 3,500 | 3,425 | 3,460 | 1,255,600 |
| 2016/09/13 | 3,441 | 3,499 | 3,441 | 3,477 | 1,715,000 |
| 2016/09/12 | 3,432 | 3,454 | 3,400 | 3,415 | 1,771,700 |
| 2016/09/09 | 3,518 | 3,528 | 3,480 | 3,487 | 2,191,700 |
| 2016/09/08 | 3,464 | 3,524 | 3,460 | 3,518 | 2,420,100 |
| 2016/09/07 | 3,444 | 3,485 | 3,417 | 3,465 | 1,855,300 |
| 2016/09/06 | 3,484 | 3,497 | 3,456 | 3,491 | 1,080,200 |
| 2016/09/05 | 3,520 | 3,522 | 3,452 | 3,458 | 1,375,400 |
| 2016/09/02 | 3,451 | 3,494 | 3,434 | 3,480 | 2,226,600 |
| 2016/09/01 | 3,430 | 3,513 | 3,411 | 3,474 | 3,192,100 |
| 2016/08/31 | 3,401 | 3,460 | 3,372 | 3,429 | 4,465,600 |
| 2016/08/30 | 3,330 | 3,369 | 3,321 | 3,331 | 1,315,600 |
| 2016/08/29 | 3,329 | 3,381 | 3,314 | 3,315 | 2,231,000 |
| 2016/08/26 | 3,250 | 3,269 | 3,236 | 3,248 | 2,182,500 |
| 2016/08/25 | 3,254 | 3,264 | 3,224 | 3,241 | 1,788,200 |
| 2016/08/24 | 3,232 | 3,281 | 3,232 | 3,271 | 1,600,500 |
| 2016/08/23 | 3,290 | 3,290 | 3,207 | 3,219 | 1,457,700 |
| 2016/08/22 | 3,286 | 3,294 | 3,265 | 3,265 | 1,137,500 |
| 2016/08/19 | 3,270 | 3,288 | 3,252 | 3,271 | 2,347,000 |
| 2016/08/18 | 3,252 | 3,291 | 3,211 | 3,226 | 1,931,100 |
| 2016/08/17 | 3,185 | 3,266 | 3,182 | 3,252 | 2,342,400 |
| 2016/08/16 | 3,248 | 3,271 | 3,190 | 3,190 | 1,865,800 |
| 2016/08/15 | 3,264 | 3,294 | 3,243 | 3,251 | 1,523,600 |
| 2016/08/12 | 3,278 | 3,295 | 3,249 | 3,282 | 2,483,900 |
| 2016/08/10 | 3,346 | 3,366 | 3,272 | 3,290 | 2,866,200 |
| 2016/08/09 | 3,414 | 3,414 | 3,318 | 3,374 | 1,788,000 |
| 2016/08/08 | 3,379 | 3,424 | 3,352 | 3,416 | 3,128,200 |
| 2016/08/05 | 3,347 | 3,380 | 3,309 | 3,320 | 4,329,000 |
| 2016/08/04 | 3,230 | 3,305 | 3,196 | 3,277 | 6,045,400 |
| 2016/08/03 | 3,101 | 3,131 | 3,058 | 3,067 | 2,859,100 |
| 2016/08/02 | 3,154 | 3,207 | 3,142 | 3,189 | 2,866,300 |
| 2016/08/01 | 3,118 | 3,190 | 3,099 | 3,173 | 2,487,900 |
| 2016/07/29 | 3,088 | 3,190 | 3,049 | 3,188 | 4,360,600 |
| 2016/07/28 | 3,050 | 3,120 | 3,049 | 3,100 | 2,903,500 |
| 2016/07/27 | 3,156 | 3,165 | 3,050 | 3,098 | 4,489,200 |
| 2016/07/26 | 3,111 | 3,115 | 3,073 | 3,086 | 2,050,300 |
| 2016/07/25 | 3,145 | 3,193 | 3,127 | 3,130 | 2,566,800 |
| 2016/07/22 | 3,137 | 3,213 | 3,119 | 3,186 | 2,796,000 |
| 2016/07/21 | 3,205 | 3,260 | 3,159 | 3,179 | 3,598,300 |
| 2016/07/20 | 3,140 | 3,179 | 3,128 | 3,173 | 2,628,500 |
| 2016/07/19 | 3,138 | 3,142 | 3,082 | 3,134 | 2,033,900 |
| 2016/07/15 | 3,063 | 3,109 | 3,052 | 3,089 | 3,614,500 |
| 2016/07/14 | 3,023 | 3,051 | 2,999 | 3,048 | 3,242,200 |
| 2016/07/13 | 3,033 | 3,058 | 2,989 | 3,042 | 6,948,700 |
| 2016/07/12 | 2,886 | 2,951 | 2,864 | 2,889 | 3,603,900 |
| 2016/07/11 | 2,741 | 2,842 | 2,740 | 2,828 | 3,424,900 |
| 2016/07/08 | 2,685 | 2,716 | 2,672 | 2,691 | 2,897,500 |
| 2016/07/07 | 2,660 | 2,705 | 2,644 | 2,659 | 2,338,500 |
| 2016/07/06 | 2,661 | 2,669 | 2,582 | 2,619 | 3,341,600 |
| 2016/07/05 | 2,691 | 2,724 | 2,684 | 2,711 | 1,416,600 |
| 2016/07/04 | 2,700 | 2,735 | 2,665 | 2,724 | 1,943,100 |
| 2016/07/01 | 2,804 | 2,804 | 2,730 | 2,740 | 3,208,800 |
| 2016/06/30 | 2,786 | 2,824 | 2,750 | 2,754 | 3,516,900 |
| 2016/06/29 | 2,697 | 2,728 | 2,657 | 2,713 | 2,421,900 |
| 2016/06/28 | 2,618 | 2,669 | 2,582 | 2,649 | 2,596,900 |
| 2016/06/27 | 2,730 | 2,734 | 2,588 | 2,662 | 3,834,000 |
| 2016/06/24 | 2,935 | 2,956 | 2,683 | 2,734 | 4,782,100 |
| 2016/06/23 | 2,923 | 2,932 | 2,881 | 2,926 | 3,444,500 |
| 2016/06/22 | 2,846 | 2,919 | 2,840 | 2,902 | 4,160,900 |
| 2016/06/21 | 2,739 | 2,797 | 2,706 | 2,796 | 2,023,400 |
| 2016/06/20 | 2,782 | 2,789 | 2,683 | 2,740 | 4,472,000 |
| 2016/06/17 | 2,761 | 2,775 | 2,727 | 2,763 | 2,869,500 |
| 2016/06/16 | 2,762 | 2,779 | 2,695 | 2,707 | 3,709,100 |
| 2016/06/15 | 2,709 | 2,777 | 2,690 | 2,761 | 2,309,000 |
| 2016/06/14 | 2,700 | 2,740 | 2,698 | 2,717 | 2,912,100 |
| 2016/06/13 | 2,733 | 2,739 | 2,700 | 2,708 | 2,068,500 |
| 2016/06/10 | 2,840 | 2,840 | 2,772 | 2,796 | 3,396,500 |
| 2016/06/09 | 2,786 | 2,831 | 2,779 | 2,795 | 2,969,600 |
| 2016/06/08 | 2,739 | 2,796 | 2,733 | 2,782 | 4,100,300 |
| 2016/06/07 | 2,758 | 2,759 | 2,699 | 2,710 | 5,215,500 |
| 2016/06/06 | 2,774 | 2,783 | 2,729 | 2,757 | 3,685,100 |
| 2016/06/03 | 2,855 | 2,862 | 2,810 | 2,824 | 2,611,700 |
| 2016/06/02 | 2,888 | 2,903 | 2,832 | 2,856 | 2,957,600 |
| 2016/06/01 | 2,906 | 2,955 | 2,886 | 2,921 | 5,898,800 |
| 2016/05/31 | 2,845 | 2,878 | 2,805 | 2,849 | 3,237,700 |
| 2016/05/30 | 2,834 | 2,877 | 2,822 | 2,874 | 1,971,300 |
| 2016/05/27 | 2,800 | 2,822 | 2,790 | 2,806 | 2,214,900 |
| 2016/05/26 | 2,782 | 2,829 | 2,775 | 2,789 | 4,066,500 |
| 2016/05/25 | 2,750 | 2,753 | 2,723 | 2,735 | 2,912,700 |
| 2016/05/24 | 2,733 | 2,753 | 2,710 | 2,712 | 2,715,100 |
| 2016/05/23 | 2,725 | 2,765 | 2,687 | 2,747 | 4,028,200 |
| 2016/05/20 | 2,690 | 2,743 | 2,626 | 2,725 | 6,008,100 |
| 2016/05/19 | 2,749 | 2,818 | 2,700 | 2,706 | 11,887,500 |
| 2016/05/18 | 2,860 | 2,895 | 2,450 | 2,613 | 26,135,600 |
| 2016/05/17 | 2,873 | 2,897 | 2,862 | 2,883 | 2,931,600 |
| 2016/05/16 | 2,918 | 2,925 | 2,876 | 2,890 | 3,467,600 |
| 2016/05/13 | 3,000 | 3,024 | 2,923 | 2,928 | 4,203,700 |
| 2016/05/12 | 2,986 | 3,058 | 2,922 | 3,049 | 2,598,500 |
| 2016/05/11 | 3,069 | 3,122 | 3,041 | 3,046 | 4,424,600 |
| 2016/05/10 | 2,907 | 2,956 | 2,879 | 2,929 | 3,469,200 |
| 2016/05/09 | 2,929 | 2,930 | 2,873 | 2,895 | 1,678,200 |
| 2016/05/06 | 2,910 | 2,935 | 2,865 | 2,904 | 2,892,200 |
| 2016/05/02 | 2,929 | 2,936 | 2,844 | 2,860 | 4,102,800 |
| 2016/04/28 | 3,198 | 3,228 | 3,030 | 3,075 | 4,701,100 |
| 2016/04/27 | 3,126 | 3,183 | 3,114 | 3,149 | 9,251,900 |
| 2016/04/26 | 3,150 | 3,154 | 3,059 | 3,076 | 3,894,700 |
| 2016/04/25 | 3,185 | 3,208 | 3,119 | 3,148 | 3,413,200 |
| 2016/04/22 | 3,133 | 3,234 | 3,116 | 3,228 | 3,274,600 |
| 2016/04/21 | 3,140 | 3,205 | 3,108 | 3,180 | 4,276,600 |
| 2016/04/20 | 3,075 | 3,098 | 3,011 | 3,019 | 2,326,200 |
| 2016/04/19 | 3,031 | 3,067 | 3,004 | 3,049 | 1,848,600 |
| 2016/04/18 | 2,907 | 2,995 | 2,907 | 2,955 | 2,994,100 |
| 2016/04/15 | 3,007 | 3,037 | 2,978 | 2,996 | 2,260,100 |
| 2016/04/14 | 3,031 | 3,060 | 2,993 | 3,059 | 2,372,100 |
| 2016/04/13 | 2,970 | 2,991 | 2,925 | 2,981 | 2,963,200 |
| 2016/04/12 | 2,873 | 2,948 | 2,851 | 2,929 | 2,558,000 |
| 2016/04/11 | 2,913 | 2,919 | 2,820 | 2,872 | 2,574,300 |
| 2016/04/08 | 2,910 | 2,989 | 2,865 | 2,940 | 4,255,700 |
| 2016/04/07 | 2,952 | 2,966 | 2,868 | 2,910 | 3,017,000 |
| 2016/04/06 | 2,847 | 2,941 | 2,832 | 2,895 | 4,663,500 |
| 2016/04/05 | 2,906 | 2,907 | 2,796 | 2,797 | 2,822,600 |
| 2016/04/04 | 2,859 | 2,929 | 2,824 | 2,918 | 3,601,500 |
| 2016/04/01 | 3,018 | 3,034 | 2,842 | 2,859 | 2,809,000 |
| 2016/03/31 | 3,037 | 3,063 | 3,010 | 3,011 | 2,675,300 |
| 2016/03/30 | 3,060 | 3,088 | 3,020 | 3,021 | 2,529,000 |
| 2016/03/29 | 3,000 | 3,058 | 2,989 | 3,048 | 1,387,200 |
| 2016/03/28 | 3,037 | 3,047 | 3,006 | 3,047 | 1,584,000 |
| 2016/03/25 | 2,951 | 3,022 | 2,930 | 3,010 | 1,594,700 |
| 2016/03/24 | 2,942 | 2,957 | 2,894 | 2,942 | 1,932,700 |
| 2016/03/23 | 2,989 | 3,012 | 2,947 | 2,955 | 1,598,800 |
| 2016/03/22 | 3,060 | 3,073 | 2,942 | 2,981 | 2,441,200 |
| 2016/03/18 | 3,041 | 3,057 | 2,972 | 3,018 | 2,321,800 |
| 2016/03/17 | 3,057 | 3,129 | 2,994 | 3,033 | 2,125,800 |
| 2016/03/16 | 3,040 | 3,067 | 3,023 | 3,028 | 1,485,700 |
| 2016/03/15 | 3,076 | 3,128 | 3,040 | 3,052 | 2,933,200 |
| 2016/03/14 | 3,086 | 3,091 | 3,025 | 3,038 | 2,858,600 |
| 2016/03/11 | 2,956 | 3,037 | 2,920 | 3,020 | 4,353,300 |
| 2016/03/10 | 2,930 | 3,024 | 2,901 | 2,999 | 5,615,400 |
| 2016/03/09 | 2,830 | 2,851 | 2,795 | 2,837 | 4,583,800 |
| 2016/03/08 | 2,824 | 2,863 | 2,809 | 2,832 | 10,723,200 |
| 2016/03/07 | 2,948 | 2,955 | 2,870 | 2,942 | 2,925,400 |
| 2016/03/04 | 2,943 | 2,966 | 2,913 | 2,940 | 2,001,100 |
| 2016/03/03 | 2,894 | 2,951 | 2,874 | 2,945 | 2,293,800 |
| 2016/03/02 | 2,870 | 2,920 | 2,857 | 2,903 | 3,210,900 |
| 2016/03/01 | 2,746 | 2,788 | 2,695 | 2,770 | 3,274,000 |
| 2016/02/29 | 2,867 | 2,924 | 2,826 | 2,826 | 2,139,400 |
| 2016/02/26 | 2,849 | 2,860 | 2,815 | 2,817 | 1,982,100 |
| 2016/02/25 | 2,797 | 2,843 | 2,771 | 2,819 | 3,091,000 |
| 2016/02/24 | 2,720 | 2,750 | 2,669 | 2,726 | 2,617,800 |
| 2016/02/23 | 2,798 | 2,818 | 2,722 | 2,770 | 3,304,200 |
| 2016/02/22 | 2,809 | 2,824 | 2,691 | 2,810 | 2,405,300 |
| 2016/02/19 | 2,880 | 2,892 | 2,840 | 2,869 | 2,908,000 |
| 2016/02/18 | 2,885 | 2,942 | 2,858 | 2,916 | 3,792,900 |
| 2016/02/17 | 2,853 | 2,857 | 2,755 | 2,796 | 2,731,800 |
| 2016/02/16 | 2,852 | 2,929 | 2,823 | 2,876 | 1,601,500 |
| 2016/02/15 | 2,805 | 2,905 | 2,805 | 2,878 | 2,236,700 |
| 2016/02/12 | 2,797 | 2,801 | 2,663 | 2,671 | 3,969,600 |
| 2016/02/10 | 2,941 | 2,976 | 2,828 | 2,889 | 3,198,700 |
| 2016/02/09 | 3,000 | 3,049 | 2,934 | 2,939 | 3,355,900 |
| 2016/02/08 | 3,207 | 3,261 | 3,144 | 3,230 | 2,289,800 |
| 2016/02/05 | 3,235 | 3,256 | 3,181 | 3,223 | 3,183,200 |
| 2016/02/04 | 3,300 | 3,372 | 3,262 | 3,347 | 1,732,200 |
| 2016/02/03 | 3,401 | 3,431 | 3,318 | 3,335 | 3,680,400 |
| 2016/02/02 | 3,585 | 3,620 | 3,537 | 3,557 | 2,565,700 |
| 2016/02/01 | 3,679 | 3,731 | 3,633 | 3,655 | 2,228,100 |
| 2016/01/29 | 3,580 | 3,720 | 3,483 | 3,656 | 5,589,400 |
| 2016/01/28 | 3,589 | 3,676 | 3,566 | 3,613 | 3,636,100 |
| 2016/01/27 | 3,644 | 3,739 | 3,363 | 3,590 | 12,143,800 |
| 2016/01/26 | 3,240 | 3,261 | 3,220 | 3,224 | 1,430,100 |
| 2016/01/25 | 3,310 | 3,312 | 3,255 | 3,300 | 1,239,600 |
| 2016/01/22 | 3,221 | 3,304 | 3,205 | 3,294 | 1,951,600 |
| 2016/01/21 | 3,231 | 3,248 | 3,101 | 3,103 | 3,338,900 |
| 2016/01/20 | 3,337 | 3,349 | 3,217 | 3,220 | 1,806,500 |
| 2016/01/19 | 3,277 | 3,377 | 3,259 | 3,360 | 2,222,100 |
| 2016/01/18 | 3,261 | 3,319 | 3,197 | 3,296 | 1,962,500 |
| 2016/01/15 | 3,439 | 3,457 | 3,324 | 3,354 | 1,839,400 |
| 2016/01/14 | 3,430 | 3,435 | 3,321 | 3,388 | 2,219,500 |
| 2016/01/13 | 3,449 | 3,537 | 3,437 | 3,516 | 2,159,100 |
| 2016/01/12 | 3,414 | 3,476 | 3,412 | 3,429 | 2,169,900 |
| 2016/01/08 | 3,432 | 3,568 | 3,417 | 3,471 | 3,263,200 |
| 2016/01/07 | 3,600 | 3,631 | 3,478 | 3,495 | 3,257,500 |
| 2016/01/06 | 3,552 | 3,557 | 3,450 | 3,484 | 2,177,300 |
| 2016/01/05 | 3,596 | 3,606 | 3,544 | 3,558 | 1,587,400 |
| 2016/01/04 | 3,656 | 3,690 | 3,556 | 3,573 | 1,398,700 |