ＧＭＯインターネットグループ(9449)の株価時系列情報
ＧＭＯインターネットグループ(9449)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 | 1,473 | 1,507 | 1,472 | 1,494 | 474,300 |
| 2016/12/29 | 1,500 | 1,501 | 1,473 | 1,485 | 623,500 |
| 2016/12/28 | 1,509 | 1,524 | 1,494 | 1,514 | 532,100 |
| 2016/12/27 | 1,520 | 1,528 | 1,500 | 1,510 | 1,038,100 |
| 2016/12/26 | 1,501 | 1,524 | 1,490 | 1,515 | 723,100 |
| 2016/12/22 | 1,483 | 1,497 | 1,467 | 1,480 | 662,400 |
| 2016/12/21 | 1,500 | 1,526 | 1,493 | 1,497 | 805,800 |
| 2016/12/20 | 1,489 | 1,505 | 1,483 | 1,496 | 559,600 |
| 2016/12/19 | 1,461 | 1,485 | 1,454 | 1,481 | 486,500 |
| 2016/12/16 | 1,478 | 1,492 | 1,458 | 1,472 | 569,800 |
| 2016/12/15 | 1,506 | 1,516 | 1,466 | 1,470 | 872,800 |
| 2016/12/14 | 1,510 | 1,560 | 1,502 | 1,503 | 1,357,600 |
| 2016/12/13 | 1,466 | 1,523 | 1,465 | 1,495 | 1,291,300 |
| 2016/12/12 | 1,460 | 1,472 | 1,434 | 1,464 | 913,000 |
| 2016/12/09 | 1,417 | 1,458 | 1,415 | 1,458 | 1,042,100 |
| 2016/12/08 | 1,470 | 1,474 | 1,418 | 1,437 | 1,192,700 |
| 2016/12/07 | 1,468 | 1,476 | 1,444 | 1,463 | 882,000 |
| 2016/12/06 | 1,490 | 1,492 | 1,454 | 1,468 | 1,389,900 |
| 2016/12/05 | 1,504 | 1,511 | 1,432 | 1,472 | 1,677,800 |
| 2016/12/02 | 1,516 | 1,534 | 1,489 | 1,522 | 970,600 |
| 2016/12/01 | 1,591 | 1,596 | 1,529 | 1,540 | 635,800 |
| 2016/11/30 | 1,590 | 1,595 | 1,546 | 1,569 | 492,300 |
| 2016/11/29 | 1,580 | 1,606 | 1,580 | 1,589 | 283,400 |
| 2016/11/28 | 1,585 | 1,608 | 1,575 | 1,594 | 413,300 |
| 2016/11/25 | 1,613 | 1,616 | 1,582 | 1,598 | 431,000 |
| 2016/11/24 | 1,580 | 1,626 | 1,580 | 1,611 | 713,600 |
| 2016/11/22 | 1,538 | 1,579 | 1,532 | 1,573 | 731,600 |
| 2016/11/21 | 1,544 | 1,545 | 1,517 | 1,526 | 430,600 |
| 2016/11/18 | 1,532 | 1,544 | 1,525 | 1,542 | 529,900 |
| 2016/11/17 | 1,494 | 1,530 | 1,494 | 1,515 | 367,200 |
| 2016/11/16 | 1,500 | 1,522 | 1,491 | 1,522 | 736,500 |
| 2016/11/15 | 1,505 | 1,517 | 1,471 | 1,484 | 714,200 |
| 2016/11/14 | 1,480 | 1,528 | 1,480 | 1,497 | 767,300 |
| 2016/11/11 | 1,540 | 1,540 | 1,474 | 1,482 | 1,001,200 |
| 2016/11/10 | 1,497 | 1,531 | 1,464 | 1,522 | 1,796,700 |
| 2016/11/09 | 1,438 | 1,486 | 1,339 | 1,380 | 2,141,700 |
| 2016/11/08 | 1,420 | 1,466 | 1,417 | 1,433 | 1,836,500 |
| 2016/11/07 | 1,335 | 1,349 | 1,328 | 1,344 | 392,300 |
| 2016/11/04 | 1,321 | 1,331 | 1,296 | 1,318 | 649,100 |
| 2016/11/02 | 1,360 | 1,371 | 1,328 | 1,335 | 563,100 |
| 2016/11/01 | 1,398 | 1,405 | 1,372 | 1,378 | 670,000 |
| 2016/10/31 | 1,411 | 1,424 | 1,399 | 1,405 | 412,300 |
| 2016/10/28 | 1,420 | 1,423 | 1,398 | 1,407 | 665,100 |
| 2016/10/27 | 1,398 | 1,417 | 1,386 | 1,396 | 545,800 |
| 2016/10/26 | 1,368 | 1,417 | 1,368 | 1,411 | 897,600 |
| 2016/10/25 | 1,364 | 1,372 | 1,346 | 1,354 | 845,700 |
| 2016/10/24 | 1,373 | 1,376 | 1,358 | 1,367 | 396,500 |
| 2016/10/21 | 1,381 | 1,391 | 1,370 | 1,375 | 725,800 |
| 2016/10/20 | 1,367 | 1,428 | 1,367 | 1,394 | 1,349,300 |
| 2016/10/19 | 1,367 | 1,388 | 1,357 | 1,373 | 873,500 |
| 2016/10/18 | 1,322 | 1,361 | 1,320 | 1,356 | 1,278,000 |
| 2016/10/17 | 1,303 | 1,303 | 1,275 | 1,294 | 584,500 |
| 2016/10/14 | 1,290 | 1,308 | 1,290 | 1,303 | 492,500 |
| 2016/10/13 | 1,280 | 1,308 | 1,276 | 1,298 | 775,000 |
| 2016/10/12 | 1,288 | 1,296 | 1,270 | 1,276 | 930,700 |
| 2016/10/11 | 1,313 | 1,329 | 1,300 | 1,304 | 957,000 |
| 2016/10/07 | 1,330 | 1,337 | 1,312 | 1,322 | 927,100 |
| 2016/10/06 | 1,365 | 1,374 | 1,352 | 1,354 | 540,200 |
| 2016/10/05 | 1,394 | 1,402 | 1,377 | 1,380 | 590,400 |
| 2016/10/04 | 1,385 | 1,412 | 1,383 | 1,409 | 1,291,300 |
| 2016/10/03 | 1,351 | 1,373 | 1,348 | 1,368 | 660,400 |
| 2016/09/30 | 1,359 | 1,363 | 1,333 | 1,348 | 729,800 |
| 2016/09/29 | 1,420 | 1,428 | 1,377 | 1,379 | 882,200 |
| 2016/09/28 | 1,394 | 1,424 | 1,389 | 1,413 | 825,000 |
| 2016/09/27 | 1,298 | 1,422 | 1,293 | 1,405 | 1,392,200 |
| 2016/09/26 | 1,339 | 1,346 | 1,319 | 1,320 | 529,300 |
| 2016/09/23 | 1,265 | 1,342 | 1,264 | 1,339 | 878,800 |
| 2016/09/21 | 1,285 | 1,286 | 1,218 | 1,274 | 2,328,700 |
| 2016/09/20 | 1,352 | 1,355 | 1,304 | 1,307 | 1,153,400 |
| 2016/09/16 | 1,363 | 1,385 | 1,358 | 1,383 | 759,200 |
| 2016/09/15 | 1,332 | 1,351 | 1,322 | 1,346 | 562,800 |
| 2016/09/14 | 1,347 | 1,358 | 1,322 | 1,338 | 603,400 |
| 2016/09/13 | 1,324 | 1,354 | 1,323 | 1,347 | 404,600 |
| 2016/09/12 | 1,326 | 1,331 | 1,306 | 1,316 | 785,900 |
| 2016/09/09 | 1,373 | 1,378 | 1,354 | 1,357 | 537,300 |
| 2016/09/08 | 1,393 | 1,415 | 1,371 | 1,383 | 620,100 |
| 2016/09/07 | 1,365 | 1,409 | 1,341 | 1,407 | 1,037,500 |
| 2016/09/06 | 1,314 | 1,377 | 1,301 | 1,371 | 1,398,200 |
| 2016/09/05 | 1,340 | 1,348 | 1,304 | 1,312 | 2,187,700 |
| 2016/09/02 | 1,450 | 1,451 | 1,352 | 1,377 | 1,806,000 |
| 2016/09/01 | 1,512 | 1,540 | 1,410 | 1,462 | 1,527,000 |
| 2016/08/31 | 1,478 | 1,500 | 1,468 | 1,498 | 523,000 |
| 2016/08/30 | 1,462 | 1,478 | 1,455 | 1,458 | 319,400 |
| 2016/08/29 | 1,428 | 1,470 | 1,428 | 1,462 | 340,200 |
| 2016/08/26 | 1,443 | 1,456 | 1,421 | 1,427 | 539,400 |
| 2016/08/25 | 1,460 | 1,482 | 1,458 | 1,461 | 444,300 |
| 2016/08/24 | 1,492 | 1,516 | 1,473 | 1,480 | 833,700 |
| 2016/08/23 | 1,486 | 1,494 | 1,462 | 1,469 | 492,300 |
| 2016/08/22 | 1,456 | 1,498 | 1,435 | 1,495 | 758,800 |
| 2016/08/19 | 1,442 | 1,499 | 1,423 | 1,475 | 1,682,700 |
| 2016/08/18 | 1,399 | 1,443 | 1,388 | 1,393 | 847,000 |
| 2016/08/17 | 1,393 | 1,395 | 1,367 | 1,379 | 702,500 |
| 2016/08/16 | 1,407 | 1,428 | 1,386 | 1,396 | 1,046,400 |
| 2016/08/15 | 1,450 | 1,452 | 1,398 | 1,407 | 1,326,600 |
| 2016/08/12 | 1,428 | 1,488 | 1,426 | 1,484 | 1,166,800 |
| 2016/08/10 | 1,404 | 1,437 | 1,387 | 1,416 | 808,800 |
| 2016/08/09 | 1,390 | 1,429 | 1,364 | 1,428 | 536,800 |
| 2016/08/08 | 1,397 | 1,398 | 1,375 | 1,391 | 774,100 |
| 2016/08/05 | 1,390 | 1,400 | 1,373 | 1,379 | 650,700 |
| 2016/08/04 | 1,377 | 1,391 | 1,362 | 1,387 | 645,400 |
| 2016/08/03 | 1,351 | 1,376 | 1,344 | 1,364 | 936,500 |
| 2016/08/02 | 1,410 | 1,449 | 1,388 | 1,392 | 1,899,500 |
| 2016/08/01 | 1,330 | 1,374 | 1,329 | 1,368 | 1,046,100 |
| 2016/07/29 | 1,316 | 1,344 | 1,302 | 1,342 | 961,600 |
| 2016/07/28 | 1,307 | 1,318 | 1,296 | 1,313 | 517,800 |
| 2016/07/27 | 1,310 | 1,325 | 1,298 | 1,317 | 670,200 |
| 2016/07/26 | 1,303 | 1,319 | 1,286 | 1,313 | 654,500 |
| 2016/07/25 | 1,312 | 1,325 | 1,306 | 1,307 | 768,000 |
| 2016/07/22 | 1,314 | 1,329 | 1,303 | 1,318 | 1,254,500 |
| 2016/07/21 | 1,300 | 1,318 | 1,290 | 1,313 | 1,170,200 |
| 2016/07/20 | 1,284 | 1,324 | 1,271 | 1,318 | 1,810,900 |
| 2016/07/19 | 1,252 | 1,270 | 1,219 | 1,248 | 1,272,500 |
| 2016/07/15 | 1,220 | 1,246 | 1,201 | 1,240 | 1,750,300 |
| 2016/07/14 | 1,191 | 1,215 | 1,189 | 1,199 | 1,083,500 |
| 2016/07/13 | 1,248 | 1,248 | 1,168 | 1,191 | 2,193,200 |
| 2016/07/12 | 1,136 | 1,173 | 1,134 | 1,156 | 1,452,400 |
| 2016/07/11 | 1,047 | 1,095 | 1,046 | 1,084 | 1,178,000 |
| 2016/07/08 | 1,046 | 1,052 | 1,008 | 1,025 | 824,100 |
| 2016/07/07 | 1,045 | 1,070 | 1,035 | 1,040 | 690,500 |
| 2016/07/06 | 1,002 | 1,051 | 1,002 | 1,051 | 1,136,800 |
| 2016/07/05 | 1,049 | 1,051 | 1,016 | 1,024 | 849,700 |
| 2016/07/04 | 1,051 | 1,067 | 1,047 | 1,056 | 461,500 |
| 2016/07/01 | 1,067 | 1,074 | 1,047 | 1,063 | 759,800 |
| 2016/06/30 | 1,080 | 1,089 | 1,056 | 1,057 | 1,102,900 |
| 2016/06/29 | 1,022 | 1,048 | 1,007 | 1,040 | 921,500 |
| 2016/06/28 | 1,003 | 1,017 | 961 | 1,003 | 1,455,100 |
| 2016/06/27 | 1,020 | 1,052 | 1,011 | 1,025 | 1,547,700 |
| 2016/06/24 | 1,103 | 1,124 | 957 | 991 | 1,608,900 |
| 2016/06/23 | 1,062 | 1,083 | 1,059 | 1,081 | 594,300 |
| 2016/06/22 | 1,063 | 1,077 | 1,059 | 1,067 | 619,300 |
| 2016/06/21 | 1,068 | 1,088 | 1,052 | 1,083 | 642,000 |
| 2016/06/20 | 1,097 | 1,102 | 1,063 | 1,067 | 943,200 |
| 2016/06/17 | 1,095 | 1,102 | 1,038 | 1,060 | 1,795,500 |
| 2016/06/16 | 1,135 | 1,135 | 1,074 | 1,081 | 835,800 |
| 2016/06/15 | 1,118 | 1,145 | 1,107 | 1,137 | 867,500 |
| 2016/06/14 | 1,172 | 1,180 | 1,124 | 1,126 | 1,109,300 |
| 2016/06/13 | 1,216 | 1,227 | 1,182 | 1,187 | 979,600 |
| 2016/06/10 | 1,276 | 1,276 | 1,240 | 1,246 | 692,900 |
| 2016/06/09 | 1,276 | 1,295 | 1,261 | 1,267 | 576,000 |
| 2016/06/08 | 1,283 | 1,291 | 1,273 | 1,291 | 360,200 |
| 2016/06/07 | 1,291 | 1,293 | 1,271 | 1,282 | 518,900 |
| 2016/06/06 | 1,271 | 1,278 | 1,243 | 1,271 | 844,100 |
| 2016/06/03 | 1,297 | 1,309 | 1,287 | 1,298 | 520,000 |
| 2016/06/02 | 1,322 | 1,326 | 1,288 | 1,299 | 892,100 |
| 2016/06/01 | 1,324 | 1,333 | 1,290 | 1,300 | 703,700 |
| 2016/05/31 | 1,302 | 1,314 | 1,291 | 1,314 | 500,900 |
| 2016/05/30 | 1,298 | 1,347 | 1,287 | 1,312 | 789,100 |
| 2016/05/27 | 1,271 | 1,278 | 1,262 | 1,268 | 287,000 |
| 2016/05/26 | 1,307 | 1,313 | 1,268 | 1,271 | 536,300 |
| 2016/05/25 | 1,290 | 1,298 | 1,280 | 1,289 | 632,000 |
| 2016/05/24 | 1,277 | 1,277 | 1,261 | 1,266 | 511,300 |
| 2016/05/23 | 1,290 | 1,294 | 1,258 | 1,285 | 668,700 |
| 2016/05/20 | 1,273 | 1,309 | 1,273 | 1,298 | 544,000 |
| 2016/05/19 | 1,283 | 1,288 | 1,257 | 1,270 | 618,500 |
| 2016/05/18 | 1,290 | 1,318 | 1,268 | 1,275 | 887,400 |
| 2016/05/17 | 1,278 | 1,294 | 1,272 | 1,285 | 518,900 |
| 2016/05/16 | 1,327 | 1,328 | 1,270 | 1,272 | 756,100 |
| 2016/05/13 | 1,349 | 1,349 | 1,284 | 1,297 | 917,800 |
| 2016/05/12 | 1,381 | 1,396 | 1,352 | 1,359 | 768,300 |
| 2016/05/11 | 1,380 | 1,409 | 1,374 | 1,376 | 1,327,700 |
| 2016/05/10 | 1,310 | 1,438 | 1,310 | 1,365 | 2,577,000 |
| 2016/05/09 | 1,315 | 1,348 | 1,312 | 1,331 | 980,400 |
| 2016/05/06 | 1,279 | 1,297 | 1,272 | 1,285 | 807,100 |
| 2016/05/02 | 1,266 | 1,301 | 1,266 | 1,285 | 632,500 |
| 2016/04/28 | 1,378 | 1,386 | 1,315 | 1,315 | 951,200 |
| 2016/04/27 | 1,343 | 1,372 | 1,340 | 1,370 | 853,800 |
| 2016/04/26 | 1,364 | 1,389 | 1,316 | 1,325 | 843,000 |
| 2016/04/25 | 1,391 | 1,397 | 1,361 | 1,368 | 526,800 |
| 2016/04/22 | 1,386 | 1,393 | 1,357 | 1,385 | 717,100 |
| 2016/04/21 | 1,377 | 1,408 | 1,366 | 1,399 | 855,300 |
| 2016/04/20 | 1,369 | 1,369 | 1,336 | 1,348 | 1,411,700 |
| 2016/04/19 | 1,358 | 1,378 | 1,349 | 1,361 | 1,069,300 |
| 2016/04/18 | 1,332 | 1,347 | 1,315 | 1,320 | 863,400 |
| 2016/04/15 | 1,380 | 1,417 | 1,380 | 1,392 | 845,200 |
| 2016/04/14 | 1,364 | 1,436 | 1,354 | 1,430 | 2,129,500 |
| 2016/04/13 | 1,364 | 1,374 | 1,333 | 1,353 | 1,110,100 |
| 2016/04/12 | 1,314 | 1,348 | 1,288 | 1,340 | 895,900 |
| 2016/04/11 | 1,322 | 1,322 | 1,277 | 1,314 | 1,247,400 |
| 2016/04/08 | 1,274 | 1,337 | 1,247 | 1,323 | 1,907,800 |
| 2016/04/07 | 1,305 | 1,350 | 1,302 | 1,330 | 1,273,500 |
| 2016/04/06 | 1,318 | 1,320 | 1,274 | 1,307 | 1,807,100 |
| 2016/04/05 | 1,400 | 1,401 | 1,354 | 1,356 | 730,400 |
| 2016/04/04 | 1,434 | 1,448 | 1,404 | 1,412 | 759,500 |
| 2016/04/01 | 1,499 | 1,508 | 1,434 | 1,443 | 1,273,400 |
| 2016/03/31 | 1,494 | 1,530 | 1,492 | 1,503 | 1,126,800 |
| 2016/03/30 | 1,499 | 1,544 | 1,479 | 1,486 | 1,879,700 |
| 2016/03/29 | 1,398 | 1,470 | 1,390 | 1,469 | 1,021,800 |
| 2016/03/28 | 1,391 | 1,403 | 1,373 | 1,398 | 671,100 |
| 2016/03/25 | 1,414 | 1,414 | 1,370 | 1,374 | 418,900 |
| 2016/03/24 | 1,391 | 1,411 | 1,365 | 1,402 | 573,500 |
| 2016/03/23 | 1,421 | 1,427 | 1,396 | 1,400 | 272,900 |
| 2016/03/22 | 1,412 | 1,428 | 1,396 | 1,414 | 462,700 |
| 2016/03/18 | 1,362 | 1,397 | 1,355 | 1,395 | 658,100 |
| 2016/03/17 | 1,438 | 1,454 | 1,378 | 1,387 | 960,700 |
| 2016/03/16 | 1,417 | 1,437 | 1,401 | 1,425 | 629,800 |
| 2016/03/15 | 1,411 | 1,448 | 1,405 | 1,417 | 719,600 |
| 2016/03/14 | 1,391 | 1,415 | 1,370 | 1,414 | 941,500 |
| 2016/03/11 | 1,391 | 1,394 | 1,351 | 1,368 | 1,208,200 |
| 2016/03/10 | 1,393 | 1,429 | 1,379 | 1,426 | 822,600 |
| 2016/03/09 | 1,358 | 1,384 | 1,338 | 1,374 | 752,400 |
| 2016/03/08 | 1,385 | 1,411 | 1,367 | 1,388 | 1,381,800 |
| 2016/03/07 | 1,392 | 1,394 | 1,374 | 1,383 | 579,300 |
| 2016/03/04 | 1,394 | 1,396 | 1,376 | 1,392 | 975,300 |
| 2016/03/03 | 1,375 | 1,412 | 1,362 | 1,396 | 1,002,700 |
| 2016/03/02 | 1,339 | 1,387 | 1,327 | 1,375 | 1,053,100 |
| 2016/03/01 | 1,292 | 1,304 | 1,268 | 1,297 | 1,107,900 |
| 2016/02/29 | 1,299 | 1,329 | 1,285 | 1,293 | 1,095,500 |
| 2016/02/26 | 1,268 | 1,297 | 1,268 | 1,280 | 1,034,100 |
| 2016/02/25 | 1,270 | 1,278 | 1,232 | 1,258 | 1,117,000 |
| 2016/02/24 | 1,233 | 1,275 | 1,219 | 1,261 | 1,437,400 |
| 2016/02/23 | 1,230 | 1,250 | 1,213 | 1,238 | 1,237,900 |
| 2016/02/22 | 1,195 | 1,225 | 1,168 | 1,218 | 1,857,600 |
| 2016/02/19 | 1,206 | 1,206 | 1,178 | 1,200 | 1,188,700 |
| 2016/02/18 | 1,208 | 1,243 | 1,201 | 1,227 | 1,413,200 |
| 2016/02/17 | 1,190 | 1,220 | 1,146 | 1,169 | 1,404,800 |
| 2016/02/16 | 1,148 | 1,221 | 1,145 | 1,190 | 2,010,200 |
| 2016/02/15 | 1,127 | 1,173 | 1,107 | 1,163 | 2,281,300 |
| 2016/02/12 | 1,120 | 1,143 | 1,080 | 1,086 | 3,009,700 |
| 2016/02/10 | 1,306 | 1,307 | 1,181 | 1,194 | 2,596,500 |
| 2016/02/09 | 1,349 | 1,351 | 1,250 | 1,268 | 3,142,500 |
| 2016/02/08 | 1,391 | 1,419 | 1,357 | 1,406 | 1,269,700 |
| 2016/02/05 | 1,419 | 1,444 | 1,391 | 1,418 | 1,206,600 |
| 2016/02/04 | 1,506 | 1,514 | 1,436 | 1,444 | 982,900 |
| 2016/02/03 | 1,532 | 1,565 | 1,516 | 1,531 | 1,020,400 |
| 2016/02/02 | 1,579 | 1,611 | 1,556 | 1,567 | 1,108,800 |
| 2016/02/01 | 1,548 | 1,606 | 1,509 | 1,586 | 2,197,200 |
| 2016/01/29 | 1,455 | 1,479 | 1,411 | 1,474 | 1,556,400 |
| 2016/01/28 | 1,425 | 1,468 | 1,420 | 1,449 | 1,101,700 |
| 2016/01/27 | 1,455 | 1,480 | 1,430 | 1,457 | 1,579,500 |
| 2016/01/26 | 1,390 | 1,484 | 1,375 | 1,441 | 2,388,300 |
| 2016/01/25 | 1,363 | 1,410 | 1,348 | 1,399 | 1,522,800 |
| 2016/01/22 | 1,299 | 1,349 | 1,266 | 1,347 | 1,503,700 |
| 2016/01/21 | 1,286 | 1,315 | 1,255 | 1,269 | 2,356,100 |
| 2016/01/20 | 1,364 | 1,375 | 1,272 | 1,280 | 1,657,500 |
| 2016/01/19 | 1,387 | 1,387 | 1,316 | 1,360 | 2,504,200 |
| 2016/01/18 | 1,403 | 1,423 | 1,385 | 1,406 | 1,592,600 |
| 2016/01/15 | 1,509 | 1,520 | 1,449 | 1,467 | 1,475,600 |
| 2016/01/14 | 1,479 | 1,485 | 1,443 | 1,480 | 1,606,900 |
| 2016/01/13 | 1,480 | 1,529 | 1,474 | 1,522 | 1,472,800 |
| 2016/01/12 | 1,476 | 1,496 | 1,408 | 1,417 | 1,199,300 |
| 2016/01/08 | 1,484 | 1,521 | 1,465 | 1,499 | 1,178,800 |
| 2016/01/07 | 1,511 | 1,543 | 1,496 | 1,501 | 1,222,400 |
| 2016/01/06 | 1,572 | 1,591 | 1,518 | 1,530 | 809,900 |
| 2016/01/05 | 1,554 | 1,581 | 1,544 | 1,563 | 894,100 |
| 2016/01/04 | 1,591 | 1,624 | 1,570 | 1,574 | 900,000 |