清水建設(1803)の株価時系列情報
清水建設(1803)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,168 | 1,170 | 1,159 | 1,164 | 1,116,200 |
| 2017/12/28 | 1,177 | 1,177 | 1,161 | 1,164 | 1,524,900 |
| 2017/12/27 | 1,170 | 1,178 | 1,165 | 1,177 | 1,429,800 |
| 2017/12/26 | 1,163 | 1,170 | 1,163 | 1,167 | 1,404,000 |
| 2017/12/25 | 1,177 | 1,178 | 1,162 | 1,162 | 2,710,800 |
| 2017/12/22 | 1,174 | 1,174 | 1,162 | 1,169 | 1,955,400 |
| 2017/12/21 | 1,156 | 1,178 | 1,153 | 1,175 | 4,494,600 |
| 2017/12/20 | 1,165 | 1,167 | 1,139 | 1,159 | 5,668,800 |
| 2017/12/19 | 1,195 | 1,195 | 1,157 | 1,169 | 5,929,600 |
| 2017/12/18 | 1,230 | 1,233 | 1,186 | 1,202 | 5,877,200 |
| 2017/12/15 | 1,248 | 1,250 | 1,222 | 1,232 | 2,737,300 |
| 2017/12/14 | 1,245 | 1,253 | 1,244 | 1,250 | 1,518,700 |
| 2017/12/13 | 1,251 | 1,252 | 1,235 | 1,241 | 2,430,700 |
| 2017/12/12 | 1,239 | 1,255 | 1,236 | 1,252 | 2,243,800 |
| 2017/12/11 | 1,258 | 1,259 | 1,225 | 1,237 | 3,829,400 |
| 2017/12/08 | 1,259 | 1,271 | 1,252 | 1,268 | 3,355,600 |
| 2017/12/07 | 1,232 | 1,263 | 1,230 | 1,259 | 3,178,000 |
| 2017/12/06 | 1,239 | 1,249 | 1,228 | 1,236 | 2,859,100 |
| 2017/12/05 | 1,221 | 1,248 | 1,216 | 1,246 | 2,238,100 |
| 2017/12/04 | 1,242 | 1,243 | 1,229 | 1,231 | 2,045,500 |
| 2017/12/01 | 1,258 | 1,258 | 1,234 | 1,243 | 2,172,500 |
| 2017/11/30 | 1,243 | 1,248 | 1,229 | 1,247 | 4,717,800 |
| 2017/11/29 | 1,237 | 1,243 | 1,232 | 1,241 | 1,735,500 |
| 2017/11/28 | 1,217 | 1,238 | 1,216 | 1,230 | 2,646,300 |
| 2017/11/27 | 1,242 | 1,243 | 1,217 | 1,226 | 1,692,800 |
| 2017/11/24 | 1,236 | 1,245 | 1,233 | 1,238 | 1,625,900 |
| 2017/11/22 | 1,251 | 1,261 | 1,245 | 1,251 | 1,407,300 |
| 2017/11/21 | 1,258 | 1,259 | 1,244 | 1,247 | 1,759,600 |
| 2017/11/20 | 1,234 | 1,252 | 1,233 | 1,248 | 1,965,700 |
| 2017/11/17 | 1,251 | 1,260 | 1,236 | 1,247 | 3,394,000 |
| 2017/11/16 | 1,221 | 1,237 | 1,213 | 1,231 | 2,796,600 |
| 2017/11/15 | 1,254 | 1,259 | 1,219 | 1,221 | 4,476,600 |
| 2017/11/14 | 1,255 | 1,279 | 1,251 | 1,269 | 2,682,100 |
| 2017/11/13 | 1,294 | 1,295 | 1,269 | 1,269 | 2,772,600 |
| 2017/11/10 | 1,319 | 1,327 | 1,286 | 1,287 | 6,838,500 |
| 2017/11/09 | 1,326 | 1,384 | 1,324 | 1,344 | 11,066,300 |
| 2017/11/08 | 1,380 | 1,387 | 1,263 | 1,274 | 10,048,400 |
| 2017/11/07 | 1,379 | 1,390 | 1,370 | 1,389 | 2,187,300 |
| 2017/11/06 | 1,388 | 1,396 | 1,378 | 1,381 | 2,084,800 |
| 2017/11/02 | 1,362 | 1,386 | 1,359 | 1,382 | 2,178,600 |
| 2017/11/01 | 1,330 | 1,357 | 1,325 | 1,353 | 2,298,200 |
| 2017/10/31 | 1,330 | 1,335 | 1,327 | 1,329 | 1,976,800 |
| 2017/10/30 | 1,334 | 1,336 | 1,324 | 1,332 | 2,055,600 |
| 2017/10/27 | 1,320 | 1,335 | 1,313 | 1,330 | 2,268,800 |
| 2017/10/26 | 1,310 | 1,319 | 1,302 | 1,315 | 1,696,000 |
| 2017/10/25 | 1,316 | 1,320 | 1,307 | 1,312 | 2,045,700 |
| 2017/10/24 | 1,294 | 1,310 | 1,291 | 1,310 | 1,417,800 |
| 2017/10/23 | 1,300 | 1,308 | 1,291 | 1,295 | 1,742,700 |
| 2017/10/20 | 1,278 | 1,287 | 1,274 | 1,284 | 1,601,600 |
| 2017/10/19 | 1,297 | 1,298 | 1,281 | 1,283 | 1,321,400 |
| 2017/10/18 | 1,296 | 1,314 | 1,289 | 1,293 | 2,165,800 |
| 2017/10/17 | 1,299 | 1,299 | 1,289 | 1,297 | 1,454,200 |
| 2017/10/16 | 1,299 | 1,299 | 1,287 | 1,295 | 1,476,600 |
| 2017/10/13 | 1,275 | 1,300 | 1,275 | 1,293 | 2,655,700 |
| 2017/10/12 | 1,287 | 1,293 | 1,278 | 1,279 | 1,521,700 |
| 2017/10/11 | 1,278 | 1,288 | 1,272 | 1,284 | 1,666,400 |
| 2017/10/10 | 1,246 | 1,280 | 1,246 | 1,278 | 2,067,200 |
| 2017/10/06 | 1,260 | 1,267 | 1,250 | 1,252 | 1,557,600 |
| 2017/10/05 | 1,249 | 1,257 | 1,248 | 1,254 | 1,524,400 |
| 2017/10/04 | 1,254 | 1,258 | 1,244 | 1,249 | 1,813,400 |
| 2017/10/03 | 1,250 | 1,259 | 1,245 | 1,250 | 1,551,500 |
| 2017/10/02 | 1,251 | 1,258 | 1,244 | 1,249 | 1,587,300 |
| 2017/09/29 | 1,242 | 1,253 | 1,239 | 1,247 | 2,577,100 |
| 2017/09/28 | 1,251 | 1,267 | 1,242 | 1,249 | 2,287,300 |
| 2017/09/27 | 1,239 | 1,244 | 1,227 | 1,243 | 1,637,300 |
| 2017/09/26 | 1,235 | 1,248 | 1,233 | 1,239 | 1,993,900 |
| 2017/09/25 | 1,234 | 1,234 | 1,225 | 1,232 | 1,245,800 |
| 2017/09/22 | 1,227 | 1,235 | 1,223 | 1,226 | 1,873,300 |
| 2017/09/21 | 1,217 | 1,222 | 1,210 | 1,217 | 1,526,700 |
| 2017/09/20 | 1,193 | 1,215 | 1,191 | 1,214 | 2,098,700 |
| 2017/09/19 | 1,190 | 1,199 | 1,186 | 1,199 | 2,131,900 |
| 2017/09/15 | 1,176 | 1,187 | 1,175 | 1,186 | 3,132,000 |
| 2017/09/14 | 1,171 | 1,176 | 1,163 | 1,172 | 1,557,400 |
| 2017/09/13 | 1,165 | 1,177 | 1,156 | 1,170 | 1,759,300 |
| 2017/09/12 | 1,192 | 1,195 | 1,170 | 1,173 | 2,506,300 |
| 2017/09/11 | 1,196 | 1,198 | 1,178 | 1,181 | 2,419,900 |
| 2017/09/08 | 1,169 | 1,175 | 1,159 | 1,166 | 4,128,300 |
| 2017/09/07 | 1,138 | 1,158 | 1,137 | 1,149 | 1,999,200 |
| 2017/09/06 | 1,117 | 1,132 | 1,116 | 1,131 | 1,831,400 |
| 2017/09/05 | 1,131 | 1,131 | 1,116 | 1,121 | 1,239,300 |
| 2017/09/04 | 1,140 | 1,146 | 1,128 | 1,130 | 1,487,100 |
| 2017/09/01 | 1,136 | 1,143 | 1,124 | 1,141 | 1,972,900 |
| 2017/08/31 | 1,135 | 1,141 | 1,130 | 1,136 | 2,115,300 |
| 2017/08/30 | 1,142 | 1,144 | 1,130 | 1,139 | 1,816,200 |
| 2017/08/29 | 1,128 | 1,138 | 1,126 | 1,137 | 1,809,600 |
| 2017/08/28 | 1,136 | 1,139 | 1,122 | 1,131 | 1,185,500 |
| 2017/08/25 | 1,128 | 1,133 | 1,119 | 1,130 | 1,696,400 |
| 2017/08/24 | 1,138 | 1,144 | 1,126 | 1,127 | 1,689,000 |
| 2017/08/23 | 1,148 | 1,156 | 1,142 | 1,144 | 1,512,100 |
| 2017/08/22 | 1,149 | 1,152 | 1,135 | 1,136 | 1,781,500 |
| 2017/08/21 | 1,141 | 1,155 | 1,137 | 1,152 | 1,297,500 |
| 2017/08/18 | 1,147 | 1,151 | 1,141 | 1,142 | 1,815,400 |
| 2017/08/17 | 1,159 | 1,170 | 1,156 | 1,162 | 2,447,800 |
| 2017/08/16 | 1,170 | 1,176 | 1,150 | 1,153 | 1,606,300 |
| 2017/08/15 | 1,151 | 1,167 | 1,146 | 1,159 | 1,733,000 |
| 2017/08/14 | 1,159 | 1,166 | 1,146 | 1,148 | 2,580,500 |
| 2017/08/10 | 1,173 | 1,175 | 1,141 | 1,157 | 3,932,100 |
| 2017/08/09 | 1,200 | 1,208 | 1,147 | 1,148 | 5,636,400 |
| 2017/08/08 | 1,226 | 1,229 | 1,178 | 1,222 | 6,238,100 |
| 2017/08/07 | 1,186 | 1,228 | 1,182 | 1,226 | 4,588,700 |
| 2017/08/04 | 1,173 | 1,182 | 1,163 | 1,179 | 1,761,000 |
| 2017/08/03 | 1,176 | 1,184 | 1,172 | 1,178 | 1,817,900 |
| 2017/08/02 | 1,188 | 1,190 | 1,166 | 1,174 | 1,985,200 |
| 2017/08/01 | 1,164 | 1,186 | 1,160 | 1,185 | 1,642,100 |
| 2017/07/31 | 1,149 | 1,172 | 1,146 | 1,166 | 2,374,100 |
| 2017/07/28 | 1,161 | 1,165 | 1,155 | 1,160 | 1,742,100 |
| 2017/07/27 | 1,163 | 1,175 | 1,158 | 1,160 | 2,002,200 |
| 2017/07/26 | 1,170 | 1,171 | 1,164 | 1,165 | 1,590,200 |
| 2017/07/25 | 1,171 | 1,171 | 1,161 | 1,166 | 2,277,900 |
| 2017/07/24 | 1,175 | 1,182 | 1,170 | 1,174 | 1,941,800 |
| 2017/07/21 | 1,190 | 1,195 | 1,179 | 1,185 | 2,273,900 |
| 2017/07/20 | 1,189 | 1,201 | 1,187 | 1,195 | 1,930,300 |
| 2017/07/19 | 1,189 | 1,196 | 1,184 | 1,188 | 2,107,700 |
| 2017/07/18 | 1,202 | 1,204 | 1,188 | 1,196 | 2,371,500 |
| 2017/07/14 | 1,205 | 1,219 | 1,204 | 1,210 | 2,325,200 |
| 2017/07/13 | 1,200 | 1,204 | 1,193 | 1,196 | 2,125,100 |
| 2017/07/12 | 1,196 | 1,197 | 1,186 | 1,194 | 2,394,400 |
| 2017/07/11 | 1,199 | 1,209 | 1,196 | 1,207 | 1,392,600 |
| 2017/07/10 | 1,207 | 1,207 | 1,188 | 1,198 | 1,810,600 |
| 2017/07/07 | 1,207 | 1,216 | 1,192 | 1,196 | 2,067,600 |
| 2017/07/06 | 1,198 | 1,226 | 1,196 | 1,216 | 3,937,600 |
| 2017/07/05 | 1,176 | 1,186 | 1,170 | 1,186 | 2,412,200 |
| 2017/07/04 | 1,202 | 1,204 | 1,179 | 1,184 | 1,865,100 |
| 2017/07/03 | 1,196 | 1,210 | 1,191 | 1,196 | 2,133,400 |
| 2017/06/30 | 1,192 | 1,198 | 1,185 | 1,191 | 2,005,000 |
| 2017/06/29 | 1,210 | 1,210 | 1,198 | 1,201 | 1,416,000 |
| 2017/06/28 | 1,205 | 1,214 | 1,200 | 1,201 | 2,944,000 |
| 2017/06/27 | 1,211 | 1,217 | 1,202 | 1,210 | 3,178,000 |
| 2017/06/26 | 1,228 | 1,231 | 1,220 | 1,228 | 1,741,000 |
| 2017/06/23 | 1,228 | 1,233 | 1,221 | 1,228 | 2,110,000 |
| 2017/06/22 | 1,230 | 1,242 | 1,218 | 1,228 | 2,845,000 |
| 2017/06/21 | 1,200 | 1,220 | 1,196 | 1,215 | 2,691,000 |
| 2017/06/20 | 1,200 | 1,223 | 1,199 | 1,206 | 3,714,000 |
| 2017/06/19 | 1,174 | 1,185 | 1,172 | 1,184 | 1,534,000 |
| 2017/06/16 | 1,173 | 1,182 | 1,167 | 1,170 | 2,736,000 |
| 2017/06/15 | 1,150 | 1,177 | 1,150 | 1,172 | 2,292,000 |
| 2017/06/14 | 1,142 | 1,157 | 1,141 | 1,156 | 3,019,000 |
| 2017/06/13 | 1,121 | 1,143 | 1,121 | 1,143 | 3,886,000 |
| 2017/06/12 | 1,093 | 1,112 | 1,090 | 1,110 | 1,931,000 |
| 2017/06/09 | 1,106 | 1,108 | 1,093 | 1,100 | 3,395,000 |
| 2017/06/08 | 1,108 | 1,109 | 1,096 | 1,101 | 2,372,000 |
| 2017/06/07 | 1,123 | 1,123 | 1,104 | 1,106 | 2,366,000 |
| 2017/06/06 | 1,140 | 1,141 | 1,126 | 1,128 | 3,420,000 |
| 2017/06/05 | 1,135 | 1,143 | 1,131 | 1,140 | 2,555,000 |
| 2017/06/02 | 1,127 | 1,134 | 1,115 | 1,130 | 3,793,000 |
| 2017/06/01 | 1,127 | 1,128 | 1,119 | 1,124 | 2,505,000 |
| 2017/05/31 | 1,124 | 1,125 | 1,112 | 1,116 | 3,770,000 |
| 2017/05/30 | 1,122 | 1,132 | 1,119 | 1,128 | 1,527,000 |
| 2017/05/29 | 1,122 | 1,128 | 1,114 | 1,122 | 1,866,000 |
| 2017/05/26 | 1,129 | 1,133 | 1,122 | 1,122 | 2,316,000 |
| 2017/05/25 | 1,108 | 1,129 | 1,106 | 1,125 | 2,368,000 |
| 2017/05/24 | 1,114 | 1,122 | 1,107 | 1,110 | 2,061,000 |
| 2017/05/23 | 1,106 | 1,120 | 1,105 | 1,106 | 1,819,000 |
| 2017/05/22 | 1,114 | 1,115 | 1,105 | 1,110 | 1,532,000 |
| 2017/05/19 | 1,116 | 1,121 | 1,107 | 1,112 | 1,730,000 |
| 2017/05/18 | 1,104 | 1,116 | 1,102 | 1,116 | 2,014,000 |
| 2017/05/17 | 1,117 | 1,127 | 1,115 | 1,120 | 1,914,000 |
| 2017/05/16 | 1,133 | 1,135 | 1,119 | 1,128 | 2,992,000 |
| 2017/05/15 | 1,104 | 1,136 | 1,103 | 1,136 | 3,536,000 |
| 2017/05/12 | 1,081 | 1,114 | 1,075 | 1,110 | 5,919,000 |
| 2017/05/11 | 1,110 | 1,127 | 1,040 | 1,082 | 8,723,000 |
| 2017/05/10 | 1,115 | 1,119 | 1,107 | 1,108 | 2,347,000 |
| 2017/05/09 | 1,110 | 1,120 | 1,108 | 1,113 | 2,334,000 |
| 2017/05/08 | 1,088 | 1,110 | 1,088 | 1,108 | 3,244,000 |
| 2017/05/02 | 1,079 | 1,087 | 1,076 | 1,079 | 1,813,000 |
| 2017/05/01 | 1,067 | 1,075 | 1,064 | 1,072 | 1,307,000 |
| 2017/04/28 | 1,060 | 1,073 | 1,058 | 1,069 | 2,357,000 |
| 2017/04/27 | 1,065 | 1,069 | 1,056 | 1,057 | 3,524,000 |
| 2017/04/26 | 1,071 | 1,077 | 1,066 | 1,076 | 2,719,000 |
| 2017/04/25 | 1,065 | 1,070 | 1,062 | 1,067 | 2,361,000 |
| 2017/04/24 | 1,048 | 1,063 | 1,046 | 1,062 | 3,934,000 |
| 2017/04/21 | 1,037 | 1,042 | 1,032 | 1,040 | 2,663,000 |
| 2017/04/20 | 1,024 | 1,036 | 1,020 | 1,031 | 2,703,000 |
| 2017/04/19 | 1,029 | 1,029 | 1,013 | 1,024 | 4,170,000 |
| 2017/04/18 | 1,026 | 1,039 | 1,022 | 1,037 | 5,233,000 |
| 2017/04/17 | 1,002 | 1,016 | 1,000 | 1,015 | 2,550,000 |
| 2017/04/14 | 1,025 | 1,025 | 1,001 | 1,005 | 4,404,000 |
| 2017/04/13 | 1,013 | 1,022 | 1,010 | 1,020 | 2,714,000 |
| 2017/04/12 | 1,013 | 1,019 | 1,007 | 1,018 | 2,333,000 |
| 2017/04/11 | 1,012 | 1,019 | 1,010 | 1,019 | 1,699,000 |
| 2017/04/10 | 1,018 | 1,023 | 1,015 | 1,020 | 1,488,000 |
| 2017/04/07 | 1,011 | 1,022 | 1,008 | 1,014 | 2,655,000 |
| 2017/04/06 | 1,022 | 1,024 | 1,004 | 1,009 | 2,971,000 |
| 2017/04/05 | 1,026 | 1,035 | 1,023 | 1,025 | 2,440,000 |
| 2017/04/04 | 1,024 | 1,034 | 1,016 | 1,021 | 3,531,000 |
| 2017/04/03 | 1,005 | 1,040 | 1,004 | 1,035 | 4,638,000 |
| 2017/03/31 | 1,013 | 1,017 | 998 | 998 | 2,483,000 |
| 2017/03/30 | 1,017 | 1,019 | 1,000 | 1,002 | 1,943,000 |
| 2017/03/29 | 1,023 | 1,027 | 1,016 | 1,022 | 2,229,000 |
| 2017/03/28 | 1,018 | 1,025 | 1,015 | 1,025 | 2,292,000 |
| 2017/03/27 | 1,019 | 1,022 | 1,010 | 1,012 | 2,023,000 |
| 2017/03/24 | 1,008 | 1,028 | 1,004 | 1,026 | 2,404,000 |
| 2017/03/23 | 1,004 | 1,007 | 997 | 1,004 | 2,172,000 |
| 2017/03/22 | 1,011 | 1,022 | 1,011 | 1,013 | 2,239,000 |
| 2017/03/21 | 1,023 | 1,028 | 1,011 | 1,024 | 1,734,000 |
| 2017/03/17 | 1,032 | 1,032 | 1,025 | 1,027 | 2,658,000 |
| 2017/03/16 | 1,040 | 1,045 | 1,037 | 1,041 | 2,569,000 |
| 2017/03/15 | 1,049 | 1,052 | 1,043 | 1,045 | 1,670,000 |
| 2017/03/14 | 1,050 | 1,054 | 1,047 | 1,050 | 1,257,000 |
| 2017/03/13 | 1,049 | 1,054 | 1,046 | 1,053 | 1,256,000 |
| 2017/03/10 | 1,042 | 1,051 | 1,041 | 1,047 | 3,079,000 |
| 2017/03/09 | 1,049 | 1,053 | 1,039 | 1,042 | 1,900,000 |
| 2017/03/08 | 1,030 | 1,044 | 1,030 | 1,044 | 2,392,000 |
| 2017/03/07 | 1,025 | 1,034 | 1,022 | 1,034 | 1,688,000 |
| 2017/03/06 | 1,041 | 1,041 | 1,027 | 1,029 | 1,517,000 |
| 2017/03/03 | 1,044 | 1,048 | 1,034 | 1,039 | 2,625,000 |
| 2017/03/02 | 1,054 | 1,060 | 1,051 | 1,057 | 1,898,000 |
| 2017/03/01 | 1,035 | 1,046 | 1,029 | 1,045 | 2,053,000 |
| 2017/02/28 | 1,033 | 1,044 | 1,029 | 1,031 | 2,477,000 |
| 2017/02/27 | 1,034 | 1,037 | 1,024 | 1,027 | 2,667,000 |
| 2017/02/24 | 1,050 | 1,053 | 1,041 | 1,045 | 1,611,000 |
| 2017/02/23 | 1,048 | 1,053 | 1,036 | 1,053 | 1,917,000 |
| 2017/02/22 | 1,047 | 1,048 | 1,038 | 1,041 | 1,808,000 |
| 2017/02/21 | 1,043 | 1,058 | 1,043 | 1,052 | 2,027,000 |
| 2017/02/20 | 1,032 | 1,043 | 1,028 | 1,042 | 1,698,000 |
| 2017/02/17 | 1,035 | 1,040 | 1,033 | 1,038 | 2,008,000 |
| 2017/02/16 | 1,054 | 1,054 | 1,031 | 1,045 | 2,922,000 |
| 2017/02/15 | 1,037 | 1,063 | 1,034 | 1,053 | 3,944,000 |
| 2017/02/14 | 1,026 | 1,038 | 1,013 | 1,013 | 3,972,000 |
| 2017/02/13 | 1,036 | 1,037 | 1,017 | 1,025 | 3,145,000 |
| 2017/02/10 | 1,019 | 1,027 | 1,014 | 1,020 | 3,545,000 |
| 2017/02/09 | 1,013 | 1,017 | 1,003 | 1,006 | 2,404,000 |
| 2017/02/08 | 1,031 | 1,039 | 1,013 | 1,016 | 2,975,000 |
| 2017/02/07 | 1,023 | 1,033 | 1,023 | 1,029 | 1,790,000 |
| 2017/02/06 | 1,039 | 1,040 | 1,030 | 1,032 | 1,675,000 |
| 2017/02/03 | 1,031 | 1,037 | 1,027 | 1,033 | 1,788,000 |
| 2017/02/02 | 1,043 | 1,046 | 1,023 | 1,026 | 1,715,000 |
| 2017/02/01 | 1,030 | 1,046 | 1,023 | 1,046 | 1,728,000 |
| 2017/01/31 | 1,041 | 1,044 | 1,037 | 1,039 | 2,565,000 |
| 2017/01/30 | 1,053 | 1,057 | 1,049 | 1,053 | 2,008,000 |
| 2017/01/27 | 1,064 | 1,069 | 1,057 | 1,061 | 1,881,000 |
| 2017/01/26 | 1,056 | 1,063 | 1,051 | 1,061 | 2,349,000 |
| 2017/01/25 | 1,052 | 1,057 | 1,036 | 1,044 | 2,234,000 |
| 2017/01/24 | 1,027 | 1,040 | 1,026 | 1,035 | 2,673,000 |
| 2017/01/23 | 1,036 | 1,041 | 1,027 | 1,032 | 2,668,000 |
| 2017/01/20 | 1,048 | 1,051 | 1,040 | 1,049 | 1,293,000 |
| 2017/01/19 | 1,053 | 1,056 | 1,043 | 1,046 | 1,735,000 |
| 2017/01/18 | 1,044 | 1,047 | 1,030 | 1,045 | 2,116,000 |
| 2017/01/17 | 1,063 | 1,063 | 1,041 | 1,044 | 2,539,000 |
| 2017/01/16 | 1,077 | 1,077 | 1,063 | 1,066 | 1,881,000 |
| 2017/01/13 | 1,074 | 1,083 | 1,069 | 1,083 | 2,490,000 |
| 2017/01/12 | 1,085 | 1,085 | 1,060 | 1,070 | 2,495,000 |
| 2017/01/11 | 1,084 | 1,085 | 1,074 | 1,082 | 1,904,000 |
| 2017/01/10 | 1,091 | 1,094 | 1,080 | 1,083 | 3,108,000 |
| 2017/01/06 | 1,091 | 1,099 | 1,089 | 1,098 | 2,336,000 |
| 2017/01/05 | 1,108 | 1,110 | 1,092 | 1,095 | 2,559,000 |
| 2017/01/04 | 1,079 | 1,105 | 1,077 | 1,101 | 3,793,000 |