オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 3,990 | 4,055 | 3,985 | 4,040 | 986,000 |
| 2016/12/29 | 4,000 | 4,075 | 3,985 | 4,025 | 1,688,700 |
| 2016/12/28 | 4,035 | 4,050 | 3,975 | 4,000 | 1,754,600 |
| 2016/12/27 | 4,060 | 4,080 | 4,010 | 4,030 | 1,795,300 |
| 2016/12/26 | 3,950 | 4,100 | 3,945 | 4,065 | 1,939,200 |
| 2016/12/22 | 3,930 | 4,015 | 3,820 | 3,925 | 4,689,800 |
| 2016/12/21 | 4,305 | 4,315 | 4,125 | 4,135 | 2,037,800 |
| 2016/12/20 | 4,255 | 4,315 | 4,210 | 4,305 | 1,450,100 |
| 2016/12/19 | 4,320 | 4,345 | 4,290 | 4,300 | 1,124,200 |
| 2016/12/16 | 4,340 | 4,355 | 4,310 | 4,330 | 1,313,300 |
| 2016/12/15 | 4,260 | 4,345 | 4,235 | 4,290 | 1,611,800 |
| 2016/12/14 | 4,250 | 4,280 | 4,235 | 4,260 | 1,088,800 |
| 2016/12/13 | 4,205 | 4,230 | 4,165 | 4,220 | 1,068,800 |
| 2016/12/12 | 4,220 | 4,260 | 4,175 | 4,210 | 1,256,100 |
| 2016/12/09 | 4,170 | 4,195 | 4,140 | 4,170 | 2,300,700 |
| 2016/12/08 | 4,110 | 4,150 | 4,070 | 4,095 | 1,280,500 |
| 2016/12/07 | 4,035 | 4,080 | 4,030 | 4,065 | 1,162,900 |
| 2016/12/06 | 4,090 | 4,100 | 4,035 | 4,070 | 1,240,900 |
| 2016/12/05 | 4,005 | 4,065 | 4,005 | 4,040 | 1,026,400 |
| 2016/12/02 | 4,055 | 4,090 | 3,985 | 4,035 | 1,491,200 |
| 2016/12/01 | 4,100 | 4,185 | 4,070 | 4,110 | 2,057,200 |
| 2016/11/30 | 4,045 | 4,060 | 4,000 | 4,020 | 1,019,300 |
| 2016/11/29 | 4,030 | 4,065 | 4,005 | 4,035 | 1,383,700 |
| 2016/11/28 | 4,030 | 4,060 | 3,990 | 4,050 | 1,547,700 |
| 2016/11/25 | 4,045 | 4,125 | 4,045 | 4,080 | 2,073,000 |
| 2016/11/24 | 3,910 | 4,040 | 3,905 | 4,025 | 2,060,900 |
| 2016/11/22 | 3,825 | 3,840 | 3,770 | 3,840 | 1,297,700 |
| 2016/11/21 | 3,815 | 3,830 | 3,785 | 3,810 | 1,110,700 |
| 2016/11/18 | 3,790 | 3,820 | 3,760 | 3,815 | 1,510,800 |
| 2016/11/17 | 3,725 | 3,760 | 3,715 | 3,745 | 934,700 |
| 2016/11/16 | 3,720 | 3,765 | 3,690 | 3,755 | 1,452,500 |
| 2016/11/15 | 3,635 | 3,680 | 3,620 | 3,670 | 1,346,000 |
| 2016/11/14 | 3,555 | 3,600 | 3,525 | 3,595 | 1,660,000 |
| 2016/11/11 | 3,540 | 3,625 | 3,515 | 3,535 | 1,870,700 |
| 2016/11/10 | 3,550 | 3,575 | 3,425 | 3,520 | 2,812,900 |
| 2016/11/09 | 3,580 | 3,675 | 3,340 | 3,365 | 2,585,800 |
| 2016/11/08 | 3,565 | 3,570 | 3,530 | 3,555 | 974,700 |
| 2016/11/07 | 3,555 | 3,580 | 3,515 | 3,525 | 1,979,900 |
| 2016/11/04 | 3,525 | 3,565 | 3,415 | 3,505 | 2,012,200 |
| 2016/11/02 | 3,680 | 3,700 | 3,615 | 3,630 | 982,700 |
| 2016/11/01 | 3,730 | 3,750 | 3,705 | 3,750 | 931,300 |
| 2016/10/31 | 3,735 | 3,765 | 3,720 | 3,750 | 995,500 |
| 2016/10/28 | 3,800 | 3,805 | 3,745 | 3,765 | 2,585,400 |
| 2016/10/27 | 3,750 | 3,785 | 3,740 | 3,755 | 876,100 |
| 2016/10/26 | 3,745 | 3,790 | 3,705 | 3,780 | 851,900 |
| 2016/10/25 | 3,760 | 3,785 | 3,740 | 3,750 | 1,036,600 |
| 2016/10/24 | 3,760 | 3,765 | 3,730 | 3,735 | 920,700 |
| 2016/10/21 | 3,815 | 3,820 | 3,755 | 3,765 | 1,296,500 |
| 2016/10/20 | 3,780 | 3,830 | 3,760 | 3,830 | 1,153,800 |
| 2016/10/19 | 3,790 | 3,850 | 3,790 | 3,820 | 1,440,000 |
| 2016/10/18 | 3,690 | 3,790 | 3,690 | 3,785 | 1,416,700 |
| 2016/10/17 | 3,665 | 3,725 | 3,655 | 3,685 | 919,800 |
| 2016/10/14 | 3,685 | 3,735 | 3,645 | 3,685 | 1,802,000 |
| 2016/10/13 | 3,750 | 3,770 | 3,670 | 3,700 | 1,884,900 |
| 2016/10/12 | 3,720 | 3,795 | 3,695 | 3,745 | 1,346,500 |
| 2016/10/11 | 3,815 | 3,845 | 3,775 | 3,800 | 1,461,800 |
| 2016/10/07 | 3,760 | 3,800 | 3,720 | 3,745 | 1,096,900 |
| 2016/10/06 | 3,740 | 3,755 | 3,715 | 3,725 | 1,138,100 |
| 2016/10/05 | 3,680 | 3,705 | 3,650 | 3,700 | 1,618,900 |
| 2016/10/04 | 3,645 | 3,735 | 3,635 | 3,690 | 2,514,300 |
| 2016/10/03 | 3,535 | 3,585 | 3,530 | 3,550 | 879,000 |
| 2016/09/30 | 3,500 | 3,510 | 3,475 | 3,500 | 1,258,200 |
| 2016/09/29 | 3,540 | 3,650 | 3,535 | 3,595 | 1,153,800 |
| 2016/09/28 | 3,525 | 3,540 | 3,480 | 3,495 | 976,600 |
| 2016/09/27 | 3,510 | 3,580 | 3,425 | 3,580 | 1,484,900 |
| 2016/09/26 | 3,580 | 3,590 | 3,475 | 3,530 | 1,957,100 |
| 2016/09/23 | 3,700 | 3,710 | 3,640 | 3,650 | 958,800 |
| 2016/09/21 | 3,595 | 3,695 | 3,565 | 3,690 | 1,435,600 |
| 2016/09/20 | 3,555 | 3,620 | 3,545 | 3,595 | 1,415,300 |
| 2016/09/16 | 3,430 | 3,560 | 3,420 | 3,560 | 2,064,800 |
| 2016/09/15 | 3,420 | 3,420 | 3,365 | 3,405 | 1,148,200 |
| 2016/09/14 | 3,465 | 3,480 | 3,430 | 3,445 | 1,171,200 |
| 2016/09/13 | 3,455 | 3,480 | 3,420 | 3,480 | 1,623,700 |
| 2016/09/12 | 3,460 | 3,475 | 3,415 | 3,460 | 1,019,400 |
| 2016/09/09 | 3,480 | 3,550 | 3,445 | 3,530 | 2,205,200 |
| 2016/09/08 | 3,380 | 3,440 | 3,365 | 3,435 | 952,200 |
| 2016/09/07 | 3,405 | 3,415 | 3,345 | 3,410 | 1,463,500 |
| 2016/09/06 | 3,365 | 3,395 | 3,330 | 3,385 | 983,200 |
| 2016/09/05 | 3,470 | 3,475 | 3,365 | 3,375 | 1,032,500 |
| 2016/09/02 | 3,430 | 3,440 | 3,405 | 3,430 | 1,075,200 |
| 2016/09/01 | 3,330 | 3,455 | 3,325 | 3,440 | 1,717,000 |
| 2016/08/31 | 3,350 | 3,395 | 3,335 | 3,385 | 1,176,300 |
| 2016/08/30 | 3,320 | 3,340 | 3,310 | 3,320 | 908,300 |
| 2016/08/29 | 3,290 | 3,325 | 3,275 | 3,320 | 1,148,800 |
| 2016/08/26 | 3,350 | 3,360 | 3,225 | 3,265 | 1,855,900 |
| 2016/08/25 | 3,260 | 3,305 | 3,240 | 3,280 | 1,793,300 |
| 2016/08/24 | 3,190 | 3,270 | 3,190 | 3,260 | 1,288,600 |
| 2016/08/23 | 3,190 | 3,210 | 3,175 | 3,195 | 1,643,600 |
| 2016/08/22 | 3,210 | 3,215 | 3,190 | 3,200 | 872,400 |
| 2016/08/19 | 3,210 | 3,235 | 3,200 | 3,215 | 1,719,300 |
| 2016/08/18 | 3,325 | 3,335 | 3,200 | 3,200 | 2,108,500 |
| 2016/08/17 | 3,330 | 3,415 | 3,315 | 3,395 | 1,360,000 |
| 2016/08/16 | 3,405 | 3,450 | 3,330 | 3,330 | 1,500,900 |
| 2016/08/15 | 3,420 | 3,460 | 3,390 | 3,410 | 801,200 |
| 2016/08/12 | 3,475 | 3,480 | 3,435 | 3,465 | 1,486,500 |
| 2016/08/10 | 3,385 | 3,445 | 3,385 | 3,405 | 1,451,400 |
| 2016/08/09 | 3,350 | 3,420 | 3,335 | 3,405 | 2,108,100 |
| 2016/08/08 | 3,300 | 3,345 | 3,275 | 3,295 | 1,510,000 |
| 2016/08/05 | 3,215 | 3,230 | 3,195 | 3,210 | 1,885,500 |
| 2016/08/04 | 3,190 | 3,265 | 3,145 | 3,255 | 3,133,100 |
| 2016/08/03 | 3,430 | 3,445 | 3,365 | 3,400 | 1,651,800 |
| 2016/08/02 | 3,475 | 3,495 | 3,445 | 3,455 | 1,616,600 |
| 2016/08/01 | 3,510 | 3,580 | 3,500 | 3,525 | 1,620,000 |
| 2016/07/29 | 3,610 | 3,640 | 3,505 | 3,580 | 2,084,500 |
| 2016/07/28 | 3,655 | 3,680 | 3,605 | 3,615 | 1,392,500 |
| 2016/07/27 | 3,765 | 3,775 | 3,680 | 3,700 | 2,762,500 |
| 2016/07/26 | 3,730 | 3,730 | 3,580 | 3,640 | 2,615,400 |
| 2016/07/25 | 3,890 | 3,890 | 3,785 | 3,795 | 1,489,500 |
| 2016/07/22 | 3,970 | 3,990 | 3,890 | 3,900 | 1,153,500 |
| 2016/07/21 | 4,000 | 4,035 | 3,990 | 4,015 | 1,365,000 |
| 2016/07/20 | 3,930 | 3,960 | 3,895 | 3,960 | 1,478,300 |
| 2016/07/19 | 3,920 | 3,935 | 3,875 | 3,925 | 1,323,400 |
| 2016/07/15 | 3,830 | 3,890 | 3,825 | 3,850 | 1,490,800 |
| 2016/07/14 | 3,800 | 3,830 | 3,780 | 3,830 | 1,335,200 |
| 2016/07/13 | 3,850 | 3,850 | 3,765 | 3,780 | 2,211,800 |
| 2016/07/12 | 3,690 | 3,780 | 3,685 | 3,725 | 2,805,000 |
| 2016/07/11 | 3,555 | 3,610 | 3,540 | 3,580 | 2,174,700 |
| 2016/07/08 | 3,525 | 3,530 | 3,395 | 3,425 | 2,931,900 |
| 2016/07/07 | 3,600 | 3,610 | 3,535 | 3,550 | 1,505,900 |
| 2016/07/06 | 3,700 | 3,710 | 3,630 | 3,650 | 1,234,900 |
| 2016/07/05 | 3,725 | 3,775 | 3,710 | 3,755 | 757,900 |
| 2016/07/04 | 3,750 | 3,770 | 3,700 | 3,760 | 1,040,400 |
| 2016/07/01 | 3,830 | 3,845 | 3,795 | 3,805 | 885,800 |
| 2016/06/30 | 3,830 | 3,875 | 3,795 | 3,795 | 1,607,300 |
| 2016/06/29 | 3,780 | 3,815 | 3,735 | 3,770 | 1,323,000 |
| 2016/06/28 | 3,600 | 3,710 | 3,585 | 3,675 | 1,556,900 |
| 2016/06/27 | 3,775 | 3,775 | 3,660 | 3,710 | 2,324,900 |
| 2016/06/24 | 4,075 | 4,105 | 3,670 | 3,725 | 2,249,500 |
| 2016/06/23 | 4,060 | 4,070 | 3,980 | 4,065 | 922,500 |
| 2016/06/22 | 4,025 | 4,050 | 3,965 | 4,030 | 1,215,000 |
| 2016/06/21 | 3,980 | 4,040 | 3,925 | 4,025 | 1,616,600 |
| 2016/06/20 | 4,035 | 4,075 | 4,015 | 4,040 | 1,159,200 |
| 2016/06/17 | 4,070 | 4,070 | 3,975 | 3,985 | 1,609,200 |
| 2016/06/16 | 4,050 | 4,060 | 3,925 | 3,930 | 1,425,400 |
| 2016/06/15 | 3,995 | 4,065 | 3,985 | 4,045 | 1,828,700 |
| 2016/06/14 | 4,155 | 4,175 | 4,020 | 4,035 | 2,027,900 |
| 2016/06/13 | 4,255 | 4,270 | 4,190 | 4,190 | 1,115,200 |
| 2016/06/10 | 4,375 | 4,385 | 4,330 | 4,350 | 1,984,000 |
| 2016/06/09 | 4,410 | 4,435 | 4,375 | 4,390 | 984,900 |
| 2016/06/08 | 4,435 | 4,455 | 4,385 | 4,435 | 815,800 |
| 2016/06/07 | 4,425 | 4,475 | 4,395 | 4,455 | 886,600 |
| 2016/06/06 | 4,405 | 4,410 | 4,360 | 4,405 | 982,400 |
| 2016/06/03 | 4,470 | 4,500 | 4,455 | 4,475 | 956,000 |
| 2016/06/02 | 4,525 | 4,565 | 4,455 | 4,475 | 1,332,800 |
| 2016/06/01 | 4,610 | 4,655 | 4,560 | 4,580 | 1,330,100 |
| 2016/05/31 | 4,700 | 4,725 | 4,645 | 4,695 | 2,156,100 |
| 2016/05/30 | 4,560 | 4,655 | 4,540 | 4,645 | 1,140,900 |
| 2016/05/27 | 4,510 | 4,525 | 4,470 | 4,520 | 577,300 |
| 2016/05/26 | 4,520 | 4,545 | 4,460 | 4,480 | 744,500 |
| 2016/05/25 | 4,455 | 4,515 | 4,435 | 4,465 | 1,308,200 |
| 2016/05/24 | 4,355 | 4,395 | 4,310 | 4,385 | 1,009,900 |
| 2016/05/23 | 4,345 | 4,370 | 4,280 | 4,355 | 603,100 |
| 2016/05/20 | 4,315 | 4,355 | 4,280 | 4,345 | 823,400 |
| 2016/05/19 | 4,380 | 4,410 | 4,345 | 4,355 | 1,247,200 |
| 2016/05/18 | 4,320 | 4,355 | 4,260 | 4,290 | 1,077,900 |
| 2016/05/17 | 4,295 | 4,330 | 4,255 | 4,320 | 977,200 |
| 2016/05/16 | 4,220 | 4,300 | 4,200 | 4,250 | 915,600 |
| 2016/05/13 | 4,305 | 4,310 | 4,165 | 4,170 | 1,771,000 |
| 2016/05/12 | 4,170 | 4,280 | 4,125 | 4,270 | 1,235,400 |
| 2016/05/11 | 4,230 | 4,270 | 4,150 | 4,160 | 1,174,300 |
| 2016/05/10 | 4,045 | 4,175 | 4,025 | 4,175 | 1,824,200 |
| 2016/05/09 | 4,065 | 4,070 | 3,965 | 3,995 | 1,609,800 |
| 2016/05/06 | 3,965 | 4,065 | 3,915 | 4,010 | 3,263,600 |
| 2016/05/02 | 4,135 | 4,215 | 4,120 | 4,205 | 1,189,300 |
| 2016/04/28 | 4,580 | 4,595 | 4,295 | 4,345 | 1,354,800 |
| 2016/04/27 | 4,595 | 4,595 | 4,495 | 4,525 | 813,500 |
| 2016/04/26 | 4,580 | 4,580 | 4,480 | 4,535 | 672,700 |
| 2016/04/25 | 4,585 | 4,620 | 4,545 | 4,575 | 782,800 |
| 2016/04/22 | 4,470 | 4,580 | 4,445 | 4,570 | 1,548,600 |
| 2016/04/21 | 4,480 | 4,490 | 4,420 | 4,460 | 1,524,500 |
| 2016/04/20 | 4,360 | 4,410 | 4,355 | 4,365 | 1,377,100 |
| 2016/04/19 | 4,260 | 4,335 | 4,230 | 4,315 | 1,250,300 |
| 2016/04/18 | 4,115 | 4,180 | 4,115 | 4,120 | 1,107,900 |
| 2016/04/15 | 4,215 | 4,340 | 4,200 | 4,290 | 1,135,900 |
| 2016/04/14 | 4,270 | 4,330 | 4,230 | 4,265 | 1,889,200 |
| 2016/04/13 | 4,080 | 4,170 | 4,080 | 4,150 | 1,498,500 |
| 2016/04/12 | 3,955 | 4,055 | 3,890 | 4,035 | 2,123,500 |
| 2016/04/11 | 4,140 | 4,145 | 3,970 | 4,025 | 1,767,100 |
| 2016/04/08 | 4,100 | 4,255 | 4,070 | 4,190 | 1,740,200 |
| 2016/04/07 | 4,095 | 4,190 | 4,095 | 4,120 | 858,100 |
| 2016/04/06 | 4,100 | 4,125 | 4,055 | 4,095 | 1,901,500 |
| 2016/04/05 | 4,215 | 4,215 | 4,055 | 4,075 | 1,899,000 |
| 2016/04/04 | 4,155 | 4,245 | 4,125 | 4,225 | 1,391,500 |
| 2016/04/01 | 4,350 | 4,365 | 4,140 | 4,160 | 1,909,500 |
| 2016/03/31 | 4,360 | 4,490 | 4,350 | 4,375 | 2,775,300 |
| 2016/03/30 | 4,265 | 4,370 | 4,215 | 4,300 | 3,377,600 |
| 2016/03/29 | 4,180 | 4,250 | 4,180 | 4,200 | 1,269,100 |
| 2016/03/28 | 4,235 | 4,270 | 4,200 | 4,245 | 1,387,100 |
| 2016/03/25 | 4,285 | 4,285 | 4,190 | 4,200 | 1,928,100 |
| 2016/03/24 | 4,300 | 4,340 | 4,255 | 4,305 | 1,116,800 |
| 2016/03/23 | 4,415 | 4,440 | 4,355 | 4,360 | 665,100 |
| 2016/03/22 | 4,400 | 4,455 | 4,355 | 4,415 | 810,200 |
| 2016/03/18 | 4,350 | 4,385 | 4,255 | 4,300 | 1,119,200 |
| 2016/03/17 | 4,410 | 4,465 | 4,340 | 4,370 | 991,700 |
| 2016/03/16 | 4,405 | 4,415 | 4,355 | 4,375 | 898,000 |
| 2016/03/15 | 4,460 | 4,505 | 4,435 | 4,455 | 897,000 |
| 2016/03/14 | 4,430 | 4,470 | 4,415 | 4,440 | 752,700 |
| 2016/03/11 | 4,270 | 4,395 | 4,240 | 4,360 | 2,051,400 |
| 2016/03/10 | 4,340 | 4,360 | 4,275 | 4,345 | 681,800 |
| 2016/03/09 | 4,245 | 4,320 | 4,230 | 4,295 | 1,191,600 |
| 2016/03/08 | 4,320 | 4,320 | 4,165 | 4,245 | 1,934,100 |
| 2016/03/07 | 4,365 | 4,380 | 4,295 | 4,315 | 1,429,600 |
| 2016/03/04 | 4,465 | 4,510 | 4,370 | 4,435 | 1,368,200 |
| 2016/03/03 | 4,300 | 4,380 | 4,285 | 4,360 | 1,398,100 |
| 2016/03/02 | 4,250 | 4,420 | 4,200 | 4,385 | 1,982,200 |
| 2016/03/01 | 4,080 | 4,135 | 4,020 | 4,080 | 1,411,500 |
| 2016/02/29 | 4,170 | 4,260 | 4,110 | 4,120 | 1,406,900 |
| 2016/02/26 | 4,135 | 4,175 | 4,100 | 4,100 | 896,200 |
| 2016/02/25 | 3,985 | 4,100 | 3,965 | 4,075 | 1,247,400 |
| 2016/02/24 | 3,965 | 4,015 | 3,935 | 3,985 | 2,075,700 |
| 2016/02/23 | 4,100 | 4,130 | 4,025 | 4,035 | 1,306,000 |
| 2016/02/22 | 4,060 | 4,145 | 4,010 | 4,100 | 1,025,300 |
| 2016/02/19 | 4,050 | 4,115 | 4,015 | 4,095 | 1,026,200 |
| 2016/02/18 | 4,125 | 4,160 | 4,080 | 4,115 | 1,512,500 |
| 2016/02/17 | 4,040 | 4,070 | 3,920 | 4,010 | 1,622,200 |
| 2016/02/16 | 3,990 | 4,145 | 3,960 | 4,075 | 2,163,300 |
| 2016/02/15 | 3,980 | 4,045 | 3,920 | 4,015 | 1,638,100 |
| 2016/02/12 | 3,980 | 3,985 | 3,780 | 3,795 | 3,822,500 |
| 2016/02/10 | 4,205 | 4,230 | 3,995 | 4,065 | 2,513,700 |
| 2016/02/09 | 4,105 | 4,195 | 4,065 | 4,090 | 2,444,900 |
| 2016/02/08 | 4,345 | 4,375 | 4,235 | 4,345 | 2,932,100 |
| 2016/02/05 | 4,530 | 4,600 | 4,500 | 4,570 | 1,663,100 |
| 2016/02/04 | 4,635 | 4,645 | 4,550 | 4,590 | 1,315,000 |
| 2016/02/03 | 4,755 | 4,755 | 4,625 | 4,660 | 1,328,400 |
| 2016/02/02 | 4,750 | 4,895 | 4,750 | 4,825 | 1,032,500 |
| 2016/02/01 | 4,720 | 4,845 | 4,675 | 4,830 | 2,022,700 |
| 2016/01/29 | 4,540 | 4,670 | 4,455 | 4,640 | 3,026,700 |
| 2016/01/28 | 4,475 | 4,535 | 4,460 | 4,495 | 1,397,500 |
| 2016/01/27 | 4,450 | 4,530 | 4,420 | 4,520 | 1,545,900 |
| 2016/01/26 | 4,375 | 4,425 | 4,370 | 4,400 | 1,856,500 |
| 2016/01/25 | 4,390 | 4,430 | 4,330 | 4,405 | 1,266,100 |
| 2016/01/22 | 4,245 | 4,300 | 4,150 | 4,290 | 2,485,300 |
| 2016/01/21 | 4,280 | 4,330 | 4,115 | 4,125 | 2,455,700 |
| 2016/01/20 | 4,375 | 4,420 | 4,260 | 4,280 | 2,274,600 |
| 2016/01/19 | 4,350 | 4,370 | 4,285 | 4,370 | 1,171,000 |
| 2016/01/18 | 4,315 | 4,350 | 4,255 | 4,325 | 1,515,000 |
| 2016/01/15 | 4,505 | 4,510 | 4,365 | 4,385 | 1,578,800 |
| 2016/01/14 | 4,405 | 4,450 | 4,340 | 4,410 | 2,247,700 |
| 2016/01/13 | 4,460 | 4,545 | 4,450 | 4,545 | 1,382,500 |
| 2016/01/12 | 4,455 | 4,570 | 4,360 | 4,380 | 2,463,600 |
| 2016/01/08 | 4,420 | 4,565 | 4,415 | 4,515 | 2,706,200 |
| 2016/01/07 | 4,700 | 4,705 | 4,440 | 4,460 | 2,755,400 |
| 2016/01/06 | 4,725 | 4,755 | 4,665 | 4,685 | 1,459,400 |
| 2016/01/05 | 4,730 | 4,760 | 4,690 | 4,715 | 1,457,700 |
| 2016/01/04 | 4,730 | 4,855 | 4,720 | 4,755 | 1,804,500 |