ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)の株価時系列情報
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)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 | 5,980 | 6,480 | 5,960 | 5,980 | 135,700 |
| 2017/12/28 | 6,190 | 6,320 | 5,820 | 5,950 | 112,700 |
| 2017/12/27 | 6,130 | 6,330 | 6,080 | 6,270 | 127,500 |
| 2017/12/26 | 6,400 | 6,550 | 6,210 | 6,230 | 98,000 |
| 2017/12/25 | 6,450 | 6,710 | 6,360 | 6,360 | 102,600 |
| 2017/12/22 | 6,640 | 6,750 | 6,360 | 6,470 | 190,100 |
| 2017/12/21 | 6,630 | 7,120 | 6,530 | 6,810 | 214,800 |
| 2017/12/20 | 5,920 | 6,720 | 5,910 | 6,720 | 229,900 |
| 2017/12/19 | 5,720 | 5,940 | 5,660 | 5,720 | 104,400 |
| 2017/12/18 | 5,740 | 5,800 | 5,310 | 5,760 | 184,600 |
| 2017/12/15 | 5,790 | 5,940 | 5,540 | 5,800 | 216,000 |
| 2017/12/14 | 5,250 | 5,530 | 5,200 | 5,530 | 187,600 |
| 2017/12/13 | 4,940 | 5,340 | 4,865 | 5,290 | 271,900 |
| 2017/12/12 | 4,605 | 5,020 | 4,575 | 4,940 | 415,500 |
| 2017/12/11 | 4,265 | 4,625 | 4,260 | 4,590 | 366,400 |
| 2017/12/08 | 3,900 | 4,335 | 3,900 | 4,295 | 311,900 |
| 2017/12/07 | 3,880 | 3,970 | 3,880 | 3,970 | 42,100 |
| 2017/12/06 | 3,930 | 3,950 | 3,860 | 3,865 | 100,600 |
| 2017/12/05 | 4,020 | 4,060 | 3,915 | 3,935 | 111,200 |
| 2017/12/04 | 4,050 | 4,185 | 4,035 | 4,120 | 200,200 |
| 2017/12/01 | 3,940 | 3,965 | 3,880 | 3,890 | 90,800 |
| 2017/11/30 | 3,910 | 3,965 | 3,820 | 3,965 | 147,700 |
| 2017/11/29 | 4,025 | 4,080 | 3,955 | 3,975 | 96,900 |
| 2017/11/28 | 4,060 | 4,080 | 4,005 | 4,020 | 65,400 |
| 2017/11/27 | 4,190 | 4,190 | 4,080 | 4,110 | 59,900 |
| 2017/11/24 | 4,145 | 4,195 | 4,140 | 4,185 | 37,800 |
| 2017/11/22 | 4,255 | 4,260 | 4,135 | 4,175 | 90,800 |
| 2017/11/21 | 4,260 | 4,285 | 4,190 | 4,265 | 84,800 |
| 2017/11/20 | 4,230 | 4,320 | 4,195 | 4,250 | 91,900 |
| 2017/11/17 | 4,200 | 4,255 | 4,130 | 4,240 | 161,000 |
| 2017/11/16 | 4,000 | 4,180 | 3,945 | 4,135 | 154,900 |
| 2017/11/15 | 4,045 | 4,075 | 3,905 | 4,005 | 211,400 |
| 2017/11/14 | 4,340 | 4,345 | 4,020 | 4,025 | 555,300 |
| 2017/11/13 | 4,630 | 4,720 | 4,570 | 4,695 | 248,700 |
| 2017/11/10 | 4,365 | 4,550 | 4,365 | 4,545 | 134,200 |
| 2017/11/09 | 4,420 | 4,530 | 4,345 | 4,425 | 99,300 |
| 2017/11/08 | 4,430 | 4,535 | 4,340 | 4,420 | 81,500 |
| 2017/11/07 | 4,420 | 4,540 | 4,420 | 4,460 | 84,300 |
| 2017/11/06 | 4,330 | 4,545 | 4,330 | 4,415 | 209,700 |
| 2017/11/02 | 4,385 | 4,395 | 4,240 | 4,310 | 78,100 |
| 2017/11/01 | 4,220 | 4,415 | 4,220 | 4,380 | 184,800 |
| 2017/10/31 | 4,235 | 4,240 | 4,185 | 4,195 | 51,900 |
| 2017/10/30 | 4,235 | 4,285 | 4,185 | 4,215 | 93,400 |
| 2017/10/27 | 4,140 | 4,220 | 4,100 | 4,210 | 112,100 |
| 2017/10/26 | 4,085 | 4,165 | 4,055 | 4,090 | 40,300 |
| 2017/10/25 | 4,140 | 4,215 | 4,105 | 4,120 | 113,700 |
| 2017/10/24 | 4,080 | 4,140 | 4,005 | 4,135 | 77,700 |
| 2017/10/23 | 3,950 | 4,060 | 3,905 | 4,040 | 83,000 |
| 2017/10/20 | 3,915 | 3,940 | 3,880 | 3,905 | 54,900 |
| 2017/10/19 | 3,855 | 3,940 | 3,835 | 3,895 | 72,300 |
| 2017/10/18 | 3,950 | 3,950 | 3,855 | 3,855 | 83,700 |
| 2017/10/17 | 3,930 | 3,955 | 3,900 | 3,935 | 31,800 |
| 2017/10/16 | 3,950 | 3,975 | 3,900 | 3,930 | 72,900 |
| 2017/10/13 | 3,960 | 3,980 | 3,915 | 3,975 | 72,200 |
| 2017/10/12 | 4,020 | 4,030 | 3,965 | 3,980 | 43,900 |
| 2017/10/11 | 4,045 | 4,045 | 3,955 | 4,005 | 52,300 |
| 2017/10/10 | 4,020 | 4,085 | 3,990 | 4,025 | 52,300 |
| 2017/10/06 | 4,035 | 4,065 | 3,970 | 4,030 | 70,400 |
| 2017/10/05 | 4,155 | 4,175 | 4,035 | 4,065 | 61,600 |
| 2017/10/04 | 4,240 | 4,255 | 4,140 | 4,145 | 46,500 |
| 2017/10/03 | 4,190 | 4,250 | 4,145 | 4,190 | 65,500 |
| 2017/10/02 | 4,250 | 4,260 | 4,135 | 4,160 | 62,500 |
| 2017/09/29 | 4,400 | 4,415 | 4,135 | 4,245 | 116,800 |
| 2017/09/28 | 4,325 | 4,415 | 4,315 | 4,395 | 177,200 |
| 2017/09/27 | 4,125 | 4,325 | 3,995 | 4,255 | 185,700 |
| 2017/09/26 | 4,080 | 4,135 | 4,030 | 4,065 | 57,000 |
| 2017/09/25 | 4,020 | 4,165 | 4,015 | 4,100 | 72,900 |
| 2017/09/22 | 3,980 | 4,030 | 3,900 | 4,020 | 77,100 |
| 2017/09/21 | 4,020 | 4,035 | 3,920 | 3,945 | 64,600 |
| 2017/09/20 | 4,100 | 4,145 | 3,975 | 4,005 | 65,700 |
| 2017/09/19 | 4,100 | 4,200 | 4,030 | 4,095 | 85,000 |
| 2017/09/15 | 3,920 | 4,060 | 3,920 | 3,995 | 55,000 |
| 2017/09/14 | 3,990 | 4,060 | 3,940 | 3,990 | 74,000 |
| 2017/09/13 | 3,960 | 3,960 | 3,875 | 3,950 | 46,000 |
| 2017/09/12 | 3,990 | 4,000 | 3,885 | 3,905 | 60,600 |
| 2017/09/11 | 3,950 | 4,015 | 3,865 | 3,990 | 98,400 |
| 2017/09/08 | 3,885 | 3,945 | 3,840 | 3,895 | 78,000 |
| 2017/09/07 | 4,020 | 4,050 | 3,860 | 3,885 | 134,000 |
| 2017/09/06 | 3,810 | 4,090 | 3,770 | 4,090 | 117,600 |
| 2017/09/05 | 4,150 | 4,190 | 3,840 | 3,880 | 106,100 |
| 2017/09/04 | 4,200 | 4,210 | 4,060 | 4,195 | 84,300 |
| 2017/09/01 | 4,090 | 4,245 | 4,010 | 4,220 | 115,800 |
| 2017/08/31 | 3,775 | 4,175 | 3,775 | 4,130 | 255,400 |
| 2017/08/30 | 3,930 | 3,930 | 3,745 | 3,750 | 98,800 |
| 2017/08/29 | 3,800 | 3,865 | 3,755 | 3,840 | 90,900 |
| 2017/08/28 | 3,890 | 3,925 | 3,845 | 3,870 | 32,700 |
| 2017/08/25 | 3,930 | 3,955 | 3,880 | 3,890 | 60,200 |
| 2017/08/24 | 3,895 | 3,965 | 3,875 | 3,910 | 45,600 |
| 2017/08/23 | 3,950 | 3,975 | 3,900 | 3,925 | 52,900 |
| 2017/08/22 | 3,995 | 3,995 | 3,885 | 3,920 | 91,100 |
| 2017/08/21 | 4,105 | 4,145 | 3,995 | 4,005 | 85,500 |
| 2017/08/18 | 4,205 | 4,270 | 4,075 | 4,105 | 98,100 |
| 2017/08/17 | 4,030 | 4,315 | 4,015 | 4,300 | 220,200 |
| 2017/08/16 | 4,050 | 4,090 | 4,000 | 4,005 | 47,300 |
| 2017/08/15 | 4,110 | 4,155 | 4,005 | 4,075 | 68,400 |
| 2017/08/14 | 4,010 | 4,170 | 3,975 | 4,095 | 119,400 |
| 2017/08/10 | 3,970 | 4,115 | 3,960 | 4,000 | 84,500 |
| 2017/08/09 | 4,120 | 4,120 | 3,860 | 3,960 | 113,900 |
| 2017/08/08 | 4,155 | 4,220 | 4,080 | 4,160 | 51,300 |
| 2017/08/07 | 4,100 | 4,145 | 3,980 | 4,130 | 86,800 |
| 2017/08/04 | 4,070 | 4,190 | 4,010 | 4,120 | 231,700 |
| 2017/08/03 | 4,340 | 4,415 | 4,235 | 4,350 | 125,800 |
| 2017/08/02 | 4,190 | 4,340 | 4,190 | 4,340 | 61,500 |
| 2017/08/01 | 4,260 | 4,265 | 4,065 | 4,150 | 95,900 |
| 2017/07/31 | 4,260 | 4,325 | 4,175 | 4,275 | 72,000 |
| 2017/07/28 | 4,465 | 4,475 | 4,200 | 4,220 | 217,900 |
| 2017/07/27 | 4,390 | 4,550 | 4,355 | 4,540 | 160,900 |
| 2017/07/26 | 4,400 | 4,470 | 4,310 | 4,320 | 80,700 |
| 2017/07/25 | 4,440 | 4,485 | 4,360 | 4,410 | 75,200 |
| 2017/07/24 | 4,360 | 4,460 | 4,235 | 4,450 | 105,900 |
| 2017/07/21 | 4,285 | 4,365 | 4,225 | 4,345 | 66,800 |
| 2017/07/20 | 4,280 | 4,400 | 4,235 | 4,305 | 176,000 |
| 2017/07/19 | 4,210 | 4,300 | 4,135 | 4,175 | 120,000 |
| 2017/07/18 | 4,350 | 4,365 | 4,135 | 4,190 | 129,900 |
| 2017/07/14 | 4,680 | 4,690 | 4,315 | 4,320 | 211,400 |
| 2017/07/13 | 4,550 | 4,745 | 4,505 | 4,735 | 195,900 |
| 2017/07/12 | 4,480 | 4,515 | 4,445 | 4,495 | 162,200 |
| 2017/07/11 | 4,290 | 4,450 | 4,235 | 4,390 | 182,800 |
| 2017/07/10 | 4,000 | 4,250 | 3,950 | 4,235 | 139,200 |
| 2017/07/07 | 3,840 | 3,940 | 3,800 | 3,885 | 32,000 |
| 2017/07/06 | 3,945 | 4,055 | 3,845 | 3,875 | 75,600 |
| 2017/07/05 | 3,760 | 3,930 | 3,745 | 3,910 | 84,800 |
| 2017/07/04 | 3,885 | 3,885 | 3,725 | 3,800 | 118,900 |
| 2017/07/03 | 4,100 | 4,115 | 3,870 | 3,890 | 110,400 |
| 2017/06/30 | 3,940 | 4,115 | 3,930 | 4,100 | 70,500 |
| 2017/06/29 | 4,210 | 4,220 | 4,060 | 4,150 | 92,200 |
| 2017/06/28 | 4,350 | 4,400 | 4,145 | 4,185 | 90,400 |
| 2017/06/28 | 1 -> 2.00 分割 | ||||
| 2017/06/27 | 8,550 | 8,780 | 8,440 | 8,780 | 37,300 |
| 2017/06/26 | 8,350 | 8,570 | 8,350 | 8,510 | 22,900 |
| 2017/06/23 | 8,700 | 8,700 | 8,300 | 8,400 | 58,200 |
| 2017/06/22 | 8,590 | 8,740 | 8,550 | 8,660 | 31,100 |
| 2017/06/21 | 8,690 | 8,840 | 8,500 | 8,500 | 65,800 |
| 2017/06/20 | 8,590 | 8,850 | 8,510 | 8,690 | 77,300 |
| 2017/06/19 | 8,500 | 8,690 | 8,330 | 8,460 | 66,600 |
| 2017/06/16 | 8,910 | 8,980 | 8,480 | 8,570 | 79,000 |
| 2017/06/15 | 8,990 | 8,990 | 8,630 | 8,910 | 66,400 |
| 2017/06/14 | 9,480 | 9,500 | 9,010 | 9,030 | 54,800 |
| 2017/06/13 | 9,310 | 9,750 | 9,020 | 9,250 | 155,300 |
| 2017/06/12 | 9,130 | 9,130 | 8,800 | 8,860 | 65,700 |
| 2017/06/09 | 9,580 | 9,590 | 9,160 | 9,330 | 73,200 |
| 2017/06/08 | 9,560 | 9,720 | 9,420 | 9,520 | 70,800 |
| 2017/06/07 | 9,510 | 9,580 | 9,200 | 9,380 | 65,900 |
| 2017/06/06 | 9,780 | 9,860 | 9,400 | 9,610 | 83,000 |
| 2017/06/05 | 9,290 | 9,700 | 9,290 | 9,620 | 125,800 |
| 2017/06/02 | 9,320 | 9,320 | 8,910 | 9,210 | 72,900 |
| 2017/06/01 | 9,190 | 9,450 | 9,090 | 9,100 | 60,000 |
| 2017/05/31 | 8,750 | 9,260 | 8,700 | 9,190 | 86,700 |
| 2017/05/30 | 8,800 | 8,960 | 8,680 | 8,680 | 78,600 |
| 2017/05/29 | 8,650 | 9,020 | 8,650 | 8,700 | 64,800 |
| 2017/05/26 | 8,820 | 8,910 | 8,540 | 8,810 | 51,100 |
| 2017/05/25 | 9,300 | 9,300 | 8,800 | 8,840 | 100,000 |
| 2017/05/24 | 9,030 | 9,360 | 8,970 | 9,310 | 114,500 |
| 2017/05/23 | 9,570 | 10,050 | 8,860 | 8,980 | 189,900 |
| 2017/05/22 | 9,290 | 9,640 | 9,160 | 9,510 | 117,000 |
| 2017/05/19 | 8,850 | 9,140 | 8,730 | 9,050 | 123,100 |
| 2017/05/18 | 8,480 | 8,870 | 8,440 | 8,590 | 86,200 |
| 2017/05/17 | 8,600 | 9,280 | 8,350 | 8,630 | 235,600 |
| 2017/05/16 | 7,500 | 7,970 | 7,500 | 7,970 | 83,400 |
| 2017/05/15 | 7,130 | 7,160 | 6,940 | 6,970 | 38,900 |
| 2017/05/12 | 7,080 | 7,140 | 6,970 | 7,060 | 29,900 |
| 2017/05/11 | 7,220 | 7,240 | 7,070 | 7,080 | 29,900 |
| 2017/05/10 | 7,160 | 7,390 | 7,070 | 7,070 | 55,400 |
| 2017/05/09 | 6,860 | 7,190 | 6,830 | 7,050 | 57,400 |
| 2017/05/08 | 6,900 | 7,060 | 6,750 | 6,870 | 60,900 |
| 2017/05/02 | 6,780 | 6,910 | 6,620 | 6,700 | 37,800 |
| 2017/05/01 | 6,580 | 6,920 | 6,530 | 6,780 | 65,100 |
| 2017/04/28 | 6,430 | 6,590 | 6,370 | 6,500 | 61,300 |
| 2017/04/27 | 6,370 | 6,400 | 6,260 | 6,330 | 41,000 |
| 2017/04/26 | 6,550 | 6,550 | 6,320 | 6,400 | 51,300 |
| 2017/04/25 | 5,970 | 6,480 | 5,960 | 6,400 | 61,200 |
| 2017/04/24 | 6,170 | 6,230 | 5,980 | 6,000 | 28,300 |
| 2017/04/21 | 6,090 | 6,250 | 6,090 | 6,150 | 28,700 |
| 2017/04/20 | 5,960 | 6,150 | 5,920 | 5,990 | 18,800 |
| 2017/04/19 | 5,920 | 6,150 | 5,920 | 5,960 | 36,500 |
| 2017/04/18 | 5,780 | 5,960 | 5,760 | 5,920 | 42,800 |
| 2017/04/17 | 5,730 | 5,780 | 5,620 | 5,680 | 30,800 |
| 2017/04/14 | 5,710 | 5,860 | 5,570 | 5,740 | 27,200 |
| 2017/04/13 | 5,450 | 5,720 | 5,430 | 5,620 | 48,600 |
| 2017/04/12 | 5,810 | 5,910 | 5,540 | 5,550 | 46,800 |
| 2017/04/11 | 5,920 | 6,040 | 5,870 | 5,970 | 24,200 |
| 2017/04/10 | 5,730 | 6,130 | 5,730 | 6,020 | 31,400 |
| 2017/04/07 | 5,890 | 5,910 | 5,640 | 5,830 | 29,300 |
| 2017/04/06 | 5,900 | 5,980 | 5,650 | 5,690 | 51,900 |
| 2017/04/05 | 5,930 | 6,120 | 5,850 | 6,100 | 34,200 |
| 2017/04/04 | 6,240 | 6,240 | 5,840 | 5,930 | 45,100 |
| 2017/04/03 | 6,340 | 6,430 | 6,240 | 6,240 | 24,300 |
| 2017/03/31 | 6,220 | 6,430 | 6,220 | 6,270 | 27,100 |
| 2017/03/30 | 6,330 | 6,370 | 6,210 | 6,210 | 20,800 |
| 2017/03/29 | 6,350 | 6,490 | 6,310 | 6,350 | 35,000 |
| 2017/03/28 | 6,080 | 6,350 | 6,050 | 6,350 | 40,700 |
| 2017/03/27 | 6,260 | 6,260 | 6,030 | 6,080 | 20,300 |
| 2017/03/24 | 6,000 | 6,350 | 5,930 | 6,260 | 31,800 |
| 2017/03/23 | 5,910 | 6,130 | 5,910 | 5,940 | 18,500 |
| 2017/03/22 | 6,010 | 6,100 | 5,840 | 6,010 | 44,000 |
| 2017/03/21 | 6,330 | 6,380 | 6,040 | 6,080 | 44,800 |
| 2017/03/17 | 6,390 | 6,450 | 6,280 | 6,330 | 25,500 |
| 2017/03/16 | 6,390 | 6,650 | 6,300 | 6,390 | 58,600 |
| 2017/03/15 | 6,420 | 6,420 | 6,240 | 6,290 | 29,100 |
| 2017/03/14 | 6,790 | 6,790 | 6,450 | 6,450 | 38,900 |
| 2017/03/13 | 6,480 | 6,880 | 6,480 | 6,630 | 49,000 |
| 2017/03/10 | 6,370 | 6,600 | 6,280 | 6,490 | 51,900 |
| 2017/03/09 | 6,180 | 6,400 | 6,080 | 6,340 | 48,400 |
| 2017/03/08 | 6,080 | 6,110 | 5,900 | 6,080 | 26,800 |
| 2017/03/07 | 6,110 | 6,160 | 5,830 | 5,900 | 36,300 |
| 2017/03/06 | 6,080 | 6,240 | 5,930 | 6,180 | 42,200 |
| 2017/03/03 | 5,940 | 6,400 | 5,780 | 5,880 | 96,300 |
| 2017/03/02 | 5,670 | 5,940 | 5,600 | 5,900 | 59,000 |
| 2017/03/01 | 5,750 | 5,750 | 5,500 | 5,620 | 33,700 |
| 2017/02/28 | 5,550 | 5,700 | 5,420 | 5,600 | 19,700 |
| 2017/02/27 | 5,710 | 5,770 | 5,510 | 5,530 | 36,100 |
| 2017/02/24 | 5,840 | 5,900 | 5,570 | 5,710 | 30,700 |
| 2017/02/23 | 5,490 | 5,800 | 5,490 | 5,790 | 57,200 |
| 2017/02/22 | 5,690 | 5,750 | 5,350 | 5,410 | 72,500 |
| 2017/02/21 | 5,800 | 6,150 | 5,620 | 5,670 | 68,800 |
| 2017/02/20 | 5,610 | 6,480 | 5,610 | 5,950 | 114,800 |
| 2017/02/17 | 5,810 | 5,880 | 5,550 | 5,700 | 61,900 |
| 2017/02/16 | 5,540 | 5,570 | 5,300 | 5,410 | 73,900 |
| 2017/02/15 | 4,750 | 5,270 | 4,725 | 5,240 | 96,500 |
| 2017/02/14 | 4,445 | 4,730 | 4,435 | 4,565 | 49,400 |
| 2017/02/13 | 4,400 | 4,510 | 4,295 | 4,425 | 38,600 |
| 2017/02/10 | 4,235 | 4,370 | 4,175 | 4,210 | 27,900 |
| 2017/02/09 | 4,250 | 4,450 | 4,140 | 4,240 | 40,900 |
| 2017/02/08 | 4,500 | 4,500 | 4,135 | 4,245 | 36,900 |
| 2017/02/07 | 4,370 | 4,370 | 4,130 | 4,240 | 30,000 |
| 2017/02/06 | 4,395 | 4,550 | 4,320 | 4,380 | 14,800 |
| 2017/02/03 | 4,600 | 4,630 | 4,415 | 4,425 | 30,000 |
| 2017/02/02 | 4,480 | 4,650 | 4,450 | 4,525 | 47,800 |
| 2017/02/01 | 4,270 | 4,470 | 4,270 | 4,455 | 26,100 |
| 2017/01/31 | 4,365 | 4,440 | 4,270 | 4,340 | 16,300 |
| 2017/01/30 | 4,130 | 4,500 | 4,130 | 4,435 | 57,600 |
| 2017/01/27 | 4,160 | 4,195 | 4,070 | 4,160 | 22,100 |
| 2017/01/26 | 4,200 | 4,230 | 4,070 | 4,170 | 27,000 |
| 2017/01/25 | 3,945 | 4,190 | 3,900 | 4,140 | 52,400 |
| 2017/01/24 | 3,890 | 3,970 | 3,785 | 3,875 | 15,900 |
| 2017/01/23 | 3,670 | 4,005 | 3,660 | 3,890 | 23,700 |
| 2017/01/20 | 3,720 | 3,745 | 3,675 | 3,675 | 8,500 |
| 2017/01/19 | 3,720 | 3,745 | 3,705 | 3,715 | 10,400 |
| 2017/01/18 | 3,705 | 3,725 | 3,565 | 3,715 | 15,600 |
| 2017/01/17 | 3,735 | 3,765 | 3,625 | 3,625 | 13,500 |
| 2017/01/16 | 3,950 | 4,025 | 3,690 | 3,735 | 38,600 |
| 2017/01/13 | 3,945 | 3,985 | 3,915 | 3,935 | 22,700 |
| 2017/01/12 | 3,955 | 3,980 | 3,885 | 3,910 | 29,300 |
| 2017/01/11 | 4,000 | 4,015 | 3,950 | 3,950 | 18,400 |
| 2017/01/10 | 3,970 | 4,090 | 3,945 | 3,970 | 25,400 |
| 2017/01/06 | 3,890 | 3,995 | 3,825 | 3,980 | 20,000 |
| 2017/01/05 | 4,080 | 4,085 | 3,955 | 3,960 | 32,200 |
| 2017/01/04 | 4,160 | 4,160 | 4,030 | 4,130 | 18,300 |