大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 4,366 | 4,371 | 4,326 | 4,327 | 787,000 |
| 2017/12/28 | 4,415 | 4,426 | 4,363 | 4,374 | 615,300 |
| 2017/12/27 | 4,413 | 4,429 | 4,400 | 4,426 | 601,100 |
| 2017/12/26 | 4,381 | 4,413 | 4,381 | 4,403 | 657,300 |
| 2017/12/25 | 4,340 | 4,399 | 4,332 | 4,384 | 570,000 |
| 2017/12/22 | 4,313 | 4,347 | 4,298 | 4,346 | 844,100 |
| 2017/12/21 | 4,292 | 4,329 | 4,289 | 4,313 | 973,300 |
| 2017/12/20 | 4,368 | 4,368 | 4,288 | 4,289 | 1,530,300 |
| 2017/12/19 | 4,389 | 4,396 | 4,333 | 4,373 | 1,269,300 |
| 2017/12/18 | 4,336 | 4,362 | 4,312 | 4,357 | 1,086,000 |
| 2017/12/15 | 4,299 | 4,335 | 4,257 | 4,295 | 1,596,100 |
| 2017/12/14 | 4,323 | 4,339 | 4,301 | 4,312 | 1,112,700 |
| 2017/12/13 | 4,355 | 4,388 | 4,309 | 4,322 | 1,241,600 |
| 2017/12/12 | 4,310 | 4,340 | 4,299 | 4,323 | 1,053,900 |
| 2017/12/11 | 4,286 | 4,300 | 4,243 | 4,299 | 1,158,300 |
| 2017/12/08 | 4,255 | 4,284 | 4,242 | 4,275 | 2,595,700 |
| 2017/12/07 | 4,159 | 4,261 | 4,141 | 4,248 | 1,847,500 |
| 2017/12/06 | 4,163 | 4,191 | 4,117 | 4,129 | 1,883,500 |
| 2017/12/05 | 4,108 | 4,203 | 4,098 | 4,194 | 1,698,200 |
| 2017/12/04 | 4,151 | 4,170 | 4,109 | 4,116 | 1,158,200 |
| 2017/12/01 | 4,160 | 4,174 | 4,103 | 4,138 | 1,616,900 |
| 2017/11/30 | 4,108 | 4,139 | 4,085 | 4,114 | 2,996,600 |
| 2017/11/29 | 4,092 | 4,092 | 4,033 | 4,063 | 1,176,500 |
| 2017/11/28 | 4,058 | 4,097 | 4,057 | 4,069 | 1,207,800 |
| 2017/11/27 | 4,082 | 4,093 | 4,049 | 4,052 | 1,448,200 |
| 2017/11/24 | 4,050 | 4,093 | 4,043 | 4,086 | 971,600 |
| 2017/11/22 | 4,101 | 4,109 | 4,058 | 4,070 | 1,309,700 |
| 2017/11/21 | 4,060 | 4,083 | 4,050 | 4,050 | 1,360,300 |
| 2017/11/20 | 4,046 | 4,052 | 4,003 | 4,028 | 1,565,200 |
| 2017/11/17 | 4,099 | 4,126 | 4,045 | 4,072 | 2,246,600 |
| 2017/11/16 | 3,941 | 4,055 | 3,936 | 4,038 | 2,105,900 |
| 2017/11/15 | 4,007 | 4,018 | 3,966 | 3,979 | 2,823,300 |
| 2017/11/14 | 4,105 | 4,138 | 4,074 | 4,080 | 2,179,700 |
| 2017/11/13 | 4,200 | 4,214 | 4,107 | 4,111 | 2,501,100 |
| 2017/11/10 | 4,293 | 4,325 | 4,255 | 4,302 | 2,380,600 |
| 2017/11/09 | 4,317 | 4,435 | 4,255 | 4,306 | 3,543,700 |
| 2017/11/08 | 4,279 | 4,312 | 4,271 | 4,307 | 1,537,600 |
| 2017/11/07 | 4,176 | 4,279 | 4,164 | 4,274 | 1,616,700 |
| 2017/11/06 | 4,248 | 4,250 | 4,207 | 4,234 | 1,063,200 |
| 2017/11/02 | 4,239 | 4,241 | 4,189 | 4,239 | 1,163,300 |
| 2017/11/01 | 4,160 | 4,237 | 4,146 | 4,222 | 1,524,000 |
| 2017/10/31 | 4,143 | 4,155 | 4,126 | 4,140 | 1,327,000 |
| 2017/10/30 | 4,188 | 4,188 | 4,142 | 4,163 | 1,947,400 |
| 2017/10/27 | 4,181 | 4,181 | 4,129 | 4,178 | 1,313,800 |
| 2017/10/26 | 4,116 | 4,125 | 4,098 | 4,123 | 1,108,200 |
| 2017/10/25 | 4,149 | 4,168 | 4,103 | 4,119 | 1,205,800 |
| 2017/10/24 | 4,091 | 4,148 | 4,082 | 4,148 | 1,213,300 |
| 2017/10/23 | 4,110 | 4,118 | 4,078 | 4,096 | 1,186,900 |
| 2017/10/20 | 4,050 | 4,090 | 4,033 | 4,067 | 1,349,300 |
| 2017/10/19 | 4,061 | 4,080 | 4,043 | 4,064 | 1,193,100 |
| 2017/10/18 | 4,038 | 4,084 | 4,034 | 4,061 | 1,494,800 |
| 2017/10/17 | 4,100 | 4,106 | 4,066 | 4,080 | 1,086,500 |
| 2017/10/16 | 4,068 | 4,125 | 4,062 | 4,064 | 1,754,600 |
| 2017/10/13 | 4,059 | 4,070 | 4,027 | 4,054 | 2,088,300 |
| 2017/10/12 | 4,062 | 4,085 | 4,054 | 4,065 | 1,379,000 |
| 2017/10/11 | 3,986 | 4,059 | 3,977 | 4,038 | 1,640,100 |
| 2017/10/10 | 3,954 | 3,998 | 3,931 | 3,997 | 1,712,300 |
| 2017/10/06 | 3,925 | 3,935 | 3,905 | 3,918 | 988,700 |
| 2017/10/05 | 3,950 | 3,950 | 3,899 | 3,912 | 865,400 |
| 2017/10/04 | 3,914 | 3,920 | 3,887 | 3,905 | 1,116,000 |
| 2017/10/03 | 3,878 | 3,900 | 3,870 | 3,898 | 1,355,900 |
| 2017/10/02 | 3,902 | 3,902 | 3,864 | 3,881 | 984,900 |
| 2017/09/29 | 3,930 | 3,933 | 3,883 | 3,885 | 1,423,900 |
| 2017/09/28 | 3,893 | 3,915 | 3,861 | 3,908 | 1,662,200 |
| 2017/09/27 | 3,885 | 3,889 | 3,840 | 3,863 | 1,152,200 |
| 2017/09/26 | 3,888 | 3,914 | 3,881 | 3,913 | 1,537,500 |
| 2017/09/25 | 3,932 | 3,943 | 3,868 | 3,891 | 1,355,300 |
| 2017/09/22 | 3,938 | 3,938 | 3,884 | 3,899 | 1,411,600 |
| 2017/09/21 | 3,894 | 3,917 | 3,883 | 3,904 | 1,439,000 |
| 2017/09/20 | 3,845 | 3,870 | 3,840 | 3,853 | 1,539,600 |
| 2017/09/19 | 3,800 | 3,854 | 3,785 | 3,849 | 2,045,600 |
| 2017/09/15 | 3,746 | 3,772 | 3,732 | 3,765 | 2,118,600 |
| 2017/09/14 | 3,752 | 3,759 | 3,735 | 3,742 | 959,500 |
| 2017/09/13 | 3,764 | 3,777 | 3,750 | 3,752 | 1,419,500 |
| 2017/09/12 | 3,776 | 3,784 | 3,741 | 3,757 | 1,415,100 |
| 2017/09/11 | 3,723 | 3,764 | 3,715 | 3,763 | 1,270,700 |
| 2017/09/08 | 3,706 | 3,726 | 3,665 | 3,677 | 2,982,500 |
| 2017/09/07 | 3,729 | 3,758 | 3,703 | 3,709 | 1,531,700 |
| 2017/09/06 | 3,685 | 3,712 | 3,669 | 3,698 | 2,026,600 |
| 2017/09/05 | 3,739 | 3,752 | 3,700 | 3,712 | 1,364,100 |
| 2017/09/04 | 3,766 | 3,781 | 3,741 | 3,746 | 1,282,200 |
| 2017/09/01 | 3,821 | 3,822 | 3,776 | 3,790 | 1,949,600 |
| 2017/08/31 | 3,841 | 3,850 | 3,828 | 3,847 | 1,397,800 |
| 2017/08/30 | 3,824 | 3,848 | 3,813 | 3,830 | 1,979,500 |
| 2017/08/29 | 3,766 | 3,811 | 3,762 | 3,794 | 1,322,300 |
| 2017/08/28 | 3,782 | 3,792 | 3,764 | 3,783 | 1,194,500 |
| 2017/08/25 | 3,760 | 3,783 | 3,746 | 3,759 | 1,075,900 |
| 2017/08/24 | 3,780 | 3,800 | 3,756 | 3,756 | 1,276,900 |
| 2017/08/23 | 3,800 | 3,824 | 3,766 | 3,777 | 1,482,700 |
| 2017/08/22 | 3,823 | 3,828 | 3,764 | 3,771 | 1,392,000 |
| 2017/08/21 | 3,785 | 3,824 | 3,785 | 3,813 | 1,166,400 |
| 2017/08/18 | 3,805 | 3,848 | 3,778 | 3,779 | 1,784,900 |
| 2017/08/17 | 3,881 | 3,910 | 3,867 | 3,870 | 1,079,600 |
| 2017/08/16 | 3,925 | 3,930 | 3,875 | 3,881 | 1,217,200 |
| 2017/08/15 | 3,881 | 3,923 | 3,866 | 3,917 | 1,272,600 |
| 2017/08/14 | 3,912 | 3,914 | 3,857 | 3,868 | 1,590,000 |
| 2017/08/10 | 3,938 | 3,938 | 3,872 | 3,901 | 1,538,600 |
| 2017/08/09 | 3,954 | 3,985 | 3,903 | 3,911 | 1,857,600 |
| 2017/08/08 | 3,988 | 3,989 | 3,912 | 3,925 | 1,527,300 |
| 2017/08/07 | 3,921 | 3,963 | 3,902 | 3,963 | 1,241,800 |
| 2017/08/04 | 3,880 | 3,907 | 3,867 | 3,892 | 781,200 |
| 2017/08/03 | 3,891 | 3,903 | 3,881 | 3,892 | 866,600 |
| 2017/08/02 | 3,918 | 3,930 | 3,884 | 3,889 | 878,500 |
| 2017/08/01 | 3,849 | 3,924 | 3,840 | 3,918 | 1,145,700 |
| 2017/07/31 | 3,850 | 3,872 | 3,845 | 3,849 | 1,108,600 |
| 2017/07/28 | 3,814 | 3,878 | 3,805 | 3,869 | 1,024,700 |
| 2017/07/27 | 3,815 | 3,857 | 3,806 | 3,826 | 1,212,800 |
| 2017/07/26 | 3,845 | 3,848 | 3,824 | 3,837 | 891,200 |
| 2017/07/25 | 3,839 | 3,846 | 3,814 | 3,826 | 846,600 |
| 2017/07/24 | 3,843 | 3,854 | 3,822 | 3,839 | 815,400 |
| 2017/07/21 | 3,869 | 3,876 | 3,856 | 3,866 | 847,500 |
| 2017/07/20 | 3,860 | 3,903 | 3,856 | 3,899 | 1,150,900 |
| 2017/07/19 | 3,806 | 3,852 | 3,802 | 3,846 | 985,700 |
| 2017/07/18 | 3,840 | 3,857 | 3,787 | 3,806 | 1,316,000 |
| 2017/07/14 | 3,863 | 3,873 | 3,843 | 3,850 | 1,180,900 |
| 2017/07/13 | 3,870 | 3,891 | 3,847 | 3,847 | 1,041,500 |
| 2017/07/12 | 3,903 | 3,918 | 3,850 | 3,866 | 1,465,600 |
| 2017/07/11 | 3,857 | 3,911 | 3,852 | 3,902 | 1,700,200 |
| 2017/07/10 | 3,810 | 3,858 | 3,794 | 3,850 | 1,499,200 |
| 2017/07/07 | 3,833 | 3,837 | 3,760 | 3,780 | 2,103,900 |
| 2017/07/06 | 3,855 | 3,868 | 3,844 | 3,855 | 1,870,700 |
| 2017/07/05 | 3,809 | 3,838 | 3,785 | 3,834 | 1,283,200 |
| 2017/07/04 | 3,812 | 3,834 | 3,784 | 3,801 | 1,107,400 |
| 2017/07/03 | 3,834 | 3,843 | 3,798 | 3,803 | 1,250,900 |
| 2017/06/30 | 3,842 | 3,854 | 3,818 | 3,838 | 1,978,100 |
| 2017/06/29 | 3,848 | 3,860 | 3,826 | 3,845 | 1,183,000 |
| 2017/06/28 | 3,820 | 3,852 | 3,805 | 3,832 | 1,280,300 |
| 2017/06/27 | 3,848 | 3,849 | 3,803 | 3,848 | 1,387,600 |
| 2017/06/26 | 3,837 | 3,852 | 3,824 | 3,837 | 833,300 |
| 2017/06/23 | 3,844 | 3,854 | 3,817 | 3,846 | 866,400 |
| 2017/06/22 | 3,850 | 3,857 | 3,816 | 3,840 | 1,444,000 |
| 2017/06/21 | 3,810 | 3,829 | 3,783 | 3,819 | 1,357,400 |
| 2017/06/20 | 3,828 | 3,843 | 3,811 | 3,817 | 1,654,500 |
| 2017/06/19 | 3,820 | 3,843 | 3,806 | 3,825 | 1,176,800 |
| 2017/06/16 | 3,839 | 3,849 | 3,788 | 3,811 | 2,499,100 |
| 2017/06/15 | 3,720 | 3,817 | 3,720 | 3,809 | 2,181,700 |
| 2017/06/14 | 3,731 | 3,757 | 3,716 | 3,717 | 2,033,200 |
| 2017/06/13 | 3,628 | 3,724 | 3,628 | 3,723 | 2,083,300 |
| 2017/06/12 | 3,560 | 3,612 | 3,551 | 3,605 | 1,533,500 |
| 2017/06/09 | 3,651 | 3,652 | 3,577 | 3,585 | 2,461,200 |
| 2017/06/08 | 3,642 | 3,645 | 3,613 | 3,626 | 1,560,800 |
| 2017/06/07 | 3,670 | 3,699 | 3,622 | 3,633 | 2,681,200 |
| 2017/06/06 | 3,703 | 3,736 | 3,701 | 3,721 | 2,040,100 |
| 2017/06/05 | 3,693 | 3,715 | 3,665 | 3,703 | 1,701,400 |
| 2017/06/02 | 3,667 | 3,699 | 3,643 | 3,691 | 2,079,200 |
| 2017/06/01 | 3,616 | 3,663 | 3,609 | 3,652 | 1,760,800 |
| 2017/05/31 | 3,601 | 3,619 | 3,570 | 3,619 | 2,201,000 |
| 2017/05/30 | 3,618 | 3,635 | 3,600 | 3,613 | 1,236,400 |
| 2017/05/29 | 3,629 | 3,642 | 3,613 | 3,627 | 810,200 |
| 2017/05/26 | 3,691 | 3,692 | 3,615 | 3,622 | 1,290,100 |
| 2017/05/25 | 3,617 | 3,672 | 3,615 | 3,659 | 1,390,100 |
| 2017/05/24 | 3,614 | 3,630 | 3,591 | 3,611 | 1,370,400 |
| 2017/05/23 | 3,577 | 3,598 | 3,557 | 3,587 | 1,404,200 |
| 2017/05/22 | 3,597 | 3,613 | 3,585 | 3,610 | 1,146,600 |
| 2017/05/19 | 3,585 | 3,603 | 3,561 | 3,592 | 2,244,000 |
| 2017/05/18 | 3,594 | 3,620 | 3,570 | 3,581 | 2,661,000 |
| 2017/05/17 | 3,634 | 3,653 | 3,607 | 3,648 | 2,200,700 |
| 2017/05/16 | 3,653 | 3,657 | 3,610 | 3,634 | 1,765,200 |
| 2017/05/15 | 3,585 | 3,644 | 3,580 | 3,644 | 2,210,800 |
| 2017/05/12 | 3,622 | 3,633 | 3,563 | 3,604 | 3,570,500 |
| 2017/05/11 | 3,554 | 3,640 | 3,540 | 3,611 | 2,923,900 |
| 2017/05/10 | 3,542 | 3,558 | 3,528 | 3,547 | 1,757,600 |
| 2017/05/09 | 3,520 | 3,555 | 3,514 | 3,544 | 2,652,300 |
| 2017/05/08 | 3,483 | 3,533 | 3,459 | 3,527 | 4,340,700 |
| 2017/05/02 | 3,320 | 3,357 | 3,319 | 3,343 | 1,658,600 |
| 2017/05/01 | 3,285 | 3,300 | 3,244 | 3,295 | 1,832,600 |
| 2017/04/28 | 3,329 | 3,329 | 3,302 | 3,311 | 1,396,100 |
| 2017/04/27 | 3,318 | 3,359 | 3,306 | 3,320 | 2,282,000 |
| 2017/04/26 | 3,301 | 3,308 | 3,280 | 3,306 | 1,863,800 |
| 2017/04/25 | 3,291 | 3,313 | 3,284 | 3,306 | 1,722,700 |
| 2017/04/24 | 3,276 | 3,303 | 3,265 | 3,294 | 1,909,700 |
| 2017/04/21 | 3,250 | 3,254 | 3,223 | 3,240 | 1,976,600 |
| 2017/04/20 | 3,211 | 3,241 | 3,190 | 3,225 | 1,868,100 |
| 2017/04/19 | 3,197 | 3,245 | 3,192 | 3,208 | 1,707,800 |
| 2017/04/18 | 3,237 | 3,254 | 3,196 | 3,208 | 1,386,700 |
| 2017/04/17 | 3,146 | 3,215 | 3,141 | 3,215 | 1,294,900 |
| 2017/04/14 | 3,182 | 3,183 | 3,138 | 3,156 | 1,912,700 |
| 2017/04/13 | 3,150 | 3,170 | 3,127 | 3,142 | 1,499,900 |
| 2017/04/12 | 3,146 | 3,170 | 3,132 | 3,169 | 1,663,400 |
| 2017/04/11 | 3,207 | 3,208 | 3,142 | 3,168 | 1,812,200 |
| 2017/04/10 | 3,200 | 3,206 | 3,160 | 3,173 | 1,204,700 |
| 2017/04/07 | 3,138 | 3,194 | 3,130 | 3,175 | 2,904,400 |
| 2017/04/06 | 3,160 | 3,163 | 3,096 | 3,111 | 2,090,700 |
| 2017/04/05 | 3,159 | 3,164 | 3,137 | 3,162 | 1,545,800 |
| 2017/04/04 | 3,159 | 3,168 | 3,134 | 3,150 | 2,084,200 |
| 2017/04/03 | 3,207 | 3,211 | 3,145 | 3,179 | 3,048,300 |
| 2017/03/31 | 3,237 | 3,264 | 3,196 | 3,196 | 3,237,200 |
| 2017/03/30 | 3,218 | 3,218 | 3,178 | 3,180 | 2,197,500 |
| 2017/03/29 | 3,225 | 3,228 | 3,188 | 3,228 | 1,980,000 |
| 2017/03/28 | 3,230 | 3,252 | 3,226 | 3,247 | 2,775,100 |
| 2017/03/27 | 3,222 | 3,241 | 3,192 | 3,199 | 1,620,800 |
| 2017/03/24 | 3,235 | 3,259 | 3,216 | 3,250 | 1,947,500 |
| 2017/03/23 | 3,211 | 3,249 | 3,206 | 3,243 | 1,228,500 |
| 2017/03/22 | 3,222 | 3,266 | 3,215 | 3,231 | 1,640,600 |
| 2017/03/21 | 3,275 | 3,281 | 3,247 | 3,268 | 1,544,100 |
| 2017/03/17 | 3,288 | 3,309 | 3,245 | 3,275 | 3,127,900 |
| 2017/03/16 | 3,210 | 3,276 | 3,210 | 3,272 | 1,269,700 |
| 2017/03/15 | 3,266 | 3,266 | 3,240 | 3,247 | 990,200 |
| 2017/03/14 | 3,265 | 3,274 | 3,237 | 3,266 | 1,422,300 |
| 2017/03/13 | 3,233 | 3,270 | 3,231 | 3,265 | 1,475,900 |
| 2017/03/10 | 3,226 | 3,232 | 3,194 | 3,199 | 2,839,800 |
| 2017/03/09 | 3,174 | 3,183 | 3,154 | 3,168 | 1,667,600 |
| 2017/03/08 | 3,127 | 3,140 | 3,118 | 3,137 | 1,161,400 |
| 2017/03/07 | 3,133 | 3,136 | 3,108 | 3,116 | 1,360,500 |
| 2017/03/06 | 3,120 | 3,148 | 3,107 | 3,119 | 758,300 |
| 2017/03/03 | 3,132 | 3,151 | 3,106 | 3,116 | 1,415,800 |
| 2017/03/02 | 3,172 | 3,179 | 3,145 | 3,151 | 1,291,800 |
| 2017/03/01 | 3,111 | 3,133 | 3,092 | 3,128 | 1,329,400 |
| 2017/02/28 | 3,129 | 3,137 | 3,080 | 3,084 | 1,873,000 |
| 2017/02/27 | 3,112 | 3,121 | 3,086 | 3,104 | 1,204,100 |
| 2017/02/24 | 3,136 | 3,166 | 3,129 | 3,134 | 1,379,800 |
| 2017/02/23 | 3,149 | 3,161 | 3,132 | 3,151 | 1,542,700 |
| 2017/02/22 | 3,152 | 3,160 | 3,124 | 3,159 | 1,668,400 |
| 2017/02/21 | 3,113 | 3,139 | 3,111 | 3,137 | 828,600 |
| 2017/02/20 | 3,074 | 3,113 | 3,064 | 3,109 | 1,153,600 |
| 2017/02/17 | 3,080 | 3,085 | 3,063 | 3,082 | 1,081,700 |
| 2017/02/16 | 3,134 | 3,144 | 3,093 | 3,103 | 1,212,100 |
| 2017/02/15 | 3,149 | 3,156 | 3,124 | 3,132 | 1,029,100 |
| 2017/02/14 | 3,168 | 3,171 | 3,114 | 3,116 | 1,684,300 |
| 2017/02/13 | 3,198 | 3,198 | 3,151 | 3,164 | 1,766,900 |
| 2017/02/10 | 3,150 | 3,158 | 3,125 | 3,150 | 2,917,700 |
| 2017/02/09 | 3,057 | 3,120 | 3,025 | 3,069 | 2,261,400 |
| 2017/02/08 | 3,064 | 3,118 | 3,039 | 3,057 | 1,668,300 |
| 2017/02/07 | 3,004 | 3,040 | 3,004 | 3,033 | 1,070,700 |
| 2017/02/06 | 3,032 | 3,038 | 3,005 | 3,018 | 1,224,800 |
| 2017/02/03 | 3,007 | 3,026 | 2,982 | 3,008 | 1,645,800 |
| 2017/02/02 | 3,050 | 3,054 | 3,002 | 3,007 | 1,827,500 |
| 2017/02/01 | 3,041 | 3,055 | 3,007 | 3,048 | 2,258,500 |
| 2017/01/31 | 3,061 | 3,092 | 3,041 | 3,064 | 1,937,900 |
| 2017/01/30 | 3,093 | 3,106 | 3,075 | 3,098 | 1,373,900 |
| 2017/01/27 | 3,108 | 3,120 | 3,092 | 3,103 | 1,615,800 |
| 2017/01/26 | 3,095 | 3,114 | 3,080 | 3,106 | 2,199,000 |
| 2017/01/25 | 3,120 | 3,141 | 3,056 | 3,066 | 1,429,900 |
| 2017/01/24 | 3,084 | 3,130 | 3,071 | 3,072 | 1,813,200 |
| 2017/01/23 | 3,100 | 3,113 | 3,072 | 3,073 | 1,729,200 |
| 2017/01/20 | 3,127 | 3,142 | 3,104 | 3,134 | 1,623,000 |
| 2017/01/19 | 3,171 | 3,204 | 3,141 | 3,156 | 1,638,300 |
| 2017/01/18 | 3,092 | 3,149 | 3,086 | 3,140 | 2,000,200 |
| 2017/01/17 | 3,180 | 3,180 | 3,094 | 3,094 | 2,488,600 |
| 2017/01/16 | 3,243 | 3,263 | 3,212 | 3,217 | 1,443,600 |
| 2017/01/13 | 3,204 | 3,238 | 3,190 | 3,235 | 2,231,100 |
| 2017/01/12 | 3,259 | 3,261 | 3,211 | 3,234 | 1,708,000 |
| 2017/01/11 | 3,319 | 3,319 | 3,286 | 3,292 | 1,532,900 |
| 2017/01/10 | 3,352 | 3,352 | 3,285 | 3,297 | 2,088,400 |
| 2017/01/06 | 3,278 | 3,367 | 3,272 | 3,359 | 1,739,800 |
| 2017/01/05 | 3,350 | 3,365 | 3,307 | 3,318 | 1,881,500 |
| 2017/01/04 | 3,242 | 3,315 | 3,238 | 3,315 | 1,961,400 |