電通グループ(4324)の株価時系列情報
電通グループ(4324)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 | 4,785 | 4,800 | 4,750 | 4,775 | 547,200 |
| 2017/12/28 | 4,790 | 4,815 | 4,760 | 4,770 | 558,400 |
| 2017/12/27 | 4,785 | 4,790 | 4,760 | 4,780 | 508,000 |
| 2017/12/26 | 4,795 | 4,855 | 4,795 | 4,825 | 704,600 |
| 2017/12/25 | 4,810 | 4,825 | 4,770 | 4,795 | 432,000 |
| 2017/12/22 | 4,830 | 4,835 | 4,795 | 4,815 | 730,300 |
| 2017/12/21 | 4,775 | 4,815 | 4,750 | 4,815 | 775,900 |
| 2017/12/20 | 4,760 | 4,795 | 4,740 | 4,775 | 636,400 |
| 2017/12/19 | 4,845 | 4,845 | 4,765 | 4,765 | 1,096,500 |
| 2017/12/18 | 4,840 | 4,850 | 4,790 | 4,830 | 1,276,900 |
| 2017/12/15 | 4,885 | 4,890 | 4,805 | 4,820 | 1,319,100 |
| 2017/12/14 | 4,895 | 4,915 | 4,860 | 4,885 | 1,188,300 |
| 2017/12/13 | 4,955 | 4,970 | 4,905 | 4,910 | 1,236,700 |
| 2017/12/12 | 4,960 | 4,980 | 4,930 | 4,955 | 841,100 |
| 2017/12/11 | 4,950 | 4,975 | 4,915 | 4,960 | 1,297,800 |
| 2017/12/08 | 5,000 | 5,040 | 4,915 | 5,000 | 2,653,700 |
| 2017/12/07 | 5,030 | 5,100 | 5,020 | 5,050 | 1,041,000 |
| 2017/12/06 | 5,140 | 5,140 | 4,990 | 5,000 | 1,518,100 |
| 2017/12/05 | 5,170 | 5,250 | 5,140 | 5,180 | 1,470,300 |
| 2017/12/04 | 5,180 | 5,200 | 5,100 | 5,110 | 951,900 |
| 2017/12/01 | 5,150 | 5,170 | 5,060 | 5,100 | 1,268,900 |
| 2017/11/30 | 5,010 | 5,110 | 5,000 | 5,080 | 2,412,900 |
| 2017/11/29 | 4,880 | 4,945 | 4,855 | 4,940 | 1,411,300 |
| 2017/11/28 | 4,800 | 4,850 | 4,800 | 4,840 | 712,000 |
| 2017/11/27 | 4,830 | 4,845 | 4,780 | 4,810 | 709,800 |
| 2017/11/24 | 4,740 | 4,820 | 4,740 | 4,815 | 776,400 |
| 2017/11/22 | 4,740 | 4,785 | 4,715 | 4,725 | 893,900 |
| 2017/11/21 | 4,785 | 4,785 | 4,685 | 4,720 | 1,261,100 |
| 2017/11/20 | 4,740 | 4,800 | 4,730 | 4,770 | 1,076,700 |
| 2017/11/17 | 4,920 | 4,920 | 4,730 | 4,755 | 2,205,800 |
| 2017/11/16 | 4,900 | 4,985 | 4,830 | 4,875 | 1,608,900 |
| 2017/11/15 | 4,980 | 5,090 | 4,870 | 4,925 | 2,507,200 |
| 2017/11/14 | 4,865 | 4,895 | 4,815 | 4,820 | 899,700 |
| 2017/11/13 | 4,885 | 4,945 | 4,860 | 4,860 | 1,382,900 |
| 2017/11/10 | 4,910 | 4,955 | 4,880 | 4,915 | 1,661,500 |
| 2017/11/09 | 5,000 | 5,100 | 4,895 | 4,945 | 2,263,200 |
| 2017/11/08 | 4,905 | 4,910 | 4,875 | 4,885 | 795,700 |
| 2017/11/07 | 4,785 | 4,915 | 4,775 | 4,900 | 1,444,800 |
| 2017/11/06 | 4,815 | 4,830 | 4,780 | 4,795 | 1,080,800 |
| 2017/11/02 | 4,825 | 4,840 | 4,805 | 4,830 | 1,014,800 |
| 2017/11/01 | 4,840 | 4,850 | 4,820 | 4,825 | 953,800 |
| 2017/10/31 | 4,785 | 4,830 | 4,775 | 4,825 | 1,266,300 |
| 2017/10/30 | 4,810 | 4,830 | 4,785 | 4,800 | 1,260,500 |
| 2017/10/27 | 4,795 | 4,820 | 4,750 | 4,800 | 2,427,800 |
| 2017/10/26 | 4,825 | 4,845 | 4,790 | 4,820 | 1,054,100 |
| 2017/10/25 | 4,970 | 4,980 | 4,725 | 4,795 | 4,158,800 |
| 2017/10/24 | 5,010 | 5,030 | 4,965 | 5,000 | 1,724,100 |
| 2017/10/23 | 5,160 | 5,160 | 5,030 | 5,050 | 1,425,200 |
| 2017/10/20 | 5,130 | 5,140 | 5,020 | 5,110 | 1,419,700 |
| 2017/10/19 | 5,170 | 5,200 | 5,150 | 5,190 | 869,600 |
| 2017/10/18 | 5,160 | 5,230 | 5,090 | 5,100 | 1,286,600 |
| 2017/10/17 | 5,100 | 5,130 | 5,030 | 5,080 | 1,079,200 |
| 2017/10/16 | 5,160 | 5,190 | 5,110 | 5,120 | 1,059,200 |
| 2017/10/13 | 5,120 | 5,190 | 5,100 | 5,160 | 1,938,200 |
| 2017/10/12 | 5,020 | 5,110 | 5,010 | 5,080 | 846,500 |
| 2017/10/11 | 4,940 | 5,070 | 4,915 | 5,040 | 803,400 |
| 2017/10/10 | 5,040 | 5,050 | 4,945 | 4,980 | 1,179,300 |
| 2017/10/06 | 5,110 | 5,120 | 5,030 | 5,040 | 941,900 |
| 2017/10/05 | 5,020 | 5,130 | 5,010 | 5,120 | 1,223,500 |
| 2017/10/04 | 4,935 | 5,050 | 4,915 | 4,985 | 1,040,700 |
| 2017/10/03 | 4,955 | 4,980 | 4,925 | 4,940 | 1,220,200 |
| 2017/10/02 | 4,940 | 4,960 | 4,890 | 4,940 | 745,200 |
| 2017/09/29 | 4,930 | 4,945 | 4,885 | 4,940 | 1,309,500 |
| 2017/09/28 | 5,030 | 5,040 | 4,920 | 4,940 | 1,475,500 |
| 2017/09/27 | 4,930 | 5,010 | 4,895 | 4,985 | 1,285,300 |
| 2017/09/26 | 4,820 | 4,885 | 4,795 | 4,880 | 1,034,000 |
| 2017/09/25 | 4,880 | 4,880 | 4,775 | 4,800 | 944,400 |
| 2017/09/22 | 4,965 | 4,965 | 4,805 | 4,825 | 1,449,500 |
| 2017/09/21 | 4,905 | 5,030 | 4,885 | 4,915 | 2,152,400 |
| 2017/09/20 | 4,710 | 4,835 | 4,695 | 4,820 | 1,373,600 |
| 2017/09/19 | 4,725 | 4,760 | 4,685 | 4,715 | 1,150,800 |
| 2017/09/15 | 4,725 | 4,735 | 4,680 | 4,705 | 1,298,800 |
| 2017/09/14 | 4,785 | 4,830 | 4,725 | 4,730 | 1,176,000 |
| 2017/09/13 | 4,660 | 4,760 | 4,640 | 4,735 | 1,132,100 |
| 2017/09/12 | 4,650 | 4,675 | 4,595 | 4,640 | 1,139,800 |
| 2017/09/11 | 4,650 | 4,710 | 4,635 | 4,640 | 1,285,300 |
| 2017/09/08 | 4,455 | 4,615 | 4,455 | 4,580 | 2,314,000 |
| 2017/09/07 | 4,520 | 4,555 | 4,455 | 4,475 | 1,242,500 |
| 2017/09/06 | 4,460 | 4,485 | 4,425 | 4,470 | 1,215,800 |
| 2017/09/05 | 4,565 | 4,570 | 4,500 | 4,505 | 770,400 |
| 2017/09/04 | 4,570 | 4,575 | 4,520 | 4,520 | 826,000 |
| 2017/09/01 | 4,610 | 4,610 | 4,540 | 4,600 | 876,300 |
| 2017/08/31 | 4,605 | 4,635 | 4,585 | 4,600 | 1,082,300 |
| 2017/08/30 | 4,605 | 4,615 | 4,540 | 4,585 | 3,210,400 |
| 2017/08/29 | 4,615 | 4,640 | 4,590 | 4,605 | 1,156,600 |
| 2017/08/28 | 4,650 | 4,700 | 4,650 | 4,695 | 713,200 |
| 2017/08/25 | 4,620 | 4,685 | 4,615 | 4,650 | 1,132,700 |
| 2017/08/24 | 4,595 | 4,610 | 4,520 | 4,565 | 2,042,500 |
| 2017/08/23 | 4,790 | 4,800 | 4,715 | 4,720 | 1,132,800 |
| 2017/08/22 | 4,795 | 4,795 | 4,735 | 4,770 | 917,600 |
| 2017/08/21 | 4,880 | 4,885 | 4,800 | 4,810 | 807,900 |
| 2017/08/18 | 4,860 | 4,890 | 4,825 | 4,885 | 970,800 |
| 2017/08/17 | 4,920 | 4,930 | 4,895 | 4,905 | 726,200 |
| 2017/08/16 | 4,920 | 4,960 | 4,915 | 4,930 | 795,400 |
| 2017/08/15 | 4,920 | 4,965 | 4,885 | 4,925 | 990,400 |
| 2017/08/14 | 4,815 | 4,950 | 4,805 | 4,850 | 1,424,900 |
| 2017/08/10 | 4,940 | 4,965 | 4,850 | 4,855 | 2,463,000 |
| 2017/08/09 | 5,250 | 5,270 | 5,130 | 5,170 | 1,034,800 |
| 2017/08/08 | 5,290 | 5,300 | 5,200 | 5,260 | 677,500 |
| 2017/08/07 | 5,290 | 5,330 | 5,280 | 5,290 | 613,700 |
| 2017/08/04 | 5,300 | 5,300 | 5,230 | 5,250 | 607,000 |
| 2017/08/03 | 5,260 | 5,290 | 5,240 | 5,270 | 688,600 |
| 2017/08/02 | 5,260 | 5,270 | 5,210 | 5,210 | 948,000 |
| 2017/08/01 | 5,160 | 5,300 | 5,160 | 5,260 | 928,300 |
| 2017/07/31 | 5,120 | 5,200 | 5,110 | 5,160 | 712,400 |
| 2017/07/28 | 5,120 | 5,170 | 5,110 | 5,150 | 652,900 |
| 2017/07/27 | 5,100 | 5,160 | 5,100 | 5,120 | 671,500 |
| 2017/07/26 | 5,120 | 5,130 | 5,090 | 5,100 | 532,500 |
| 2017/07/25 | 5,120 | 5,130 | 5,070 | 5,070 | 668,300 |
| 2017/07/24 | 5,100 | 5,150 | 5,080 | 5,150 | 551,500 |
| 2017/07/21 | 5,130 | 5,140 | 5,080 | 5,120 | 887,800 |
| 2017/07/20 | 5,150 | 5,190 | 5,150 | 5,170 | 648,900 |
| 2017/07/19 | 5,130 | 5,180 | 5,100 | 5,160 | 1,000,200 |
| 2017/07/18 | 5,120 | 5,180 | 5,120 | 5,130 | 825,200 |
| 2017/07/14 | 5,200 | 5,270 | 5,180 | 5,200 | 954,500 |
| 2017/07/13 | 5,180 | 5,210 | 5,110 | 5,160 | 1,126,300 |
| 2017/07/12 | 5,200 | 5,230 | 5,170 | 5,210 | 1,264,300 |
| 2017/07/11 | 5,140 | 5,270 | 5,130 | 5,240 | 1,117,000 |
| 2017/07/10 | 5,230 | 5,230 | 5,120 | 5,130 | 1,249,200 |
| 2017/07/07 | 5,300 | 5,330 | 5,220 | 5,240 | 903,100 |
| 2017/07/06 | 5,360 | 5,370 | 5,320 | 5,340 | 667,400 |
| 2017/07/05 | 5,310 | 5,380 | 5,300 | 5,350 | 786,800 |
| 2017/07/04 | 5,420 | 5,430 | 5,300 | 5,330 | 937,300 |
| 2017/07/03 | 5,380 | 5,380 | 5,310 | 5,340 | 1,130,700 |
| 2017/06/30 | 5,420 | 5,420 | 5,340 | 5,370 | 911,900 |
| 2017/06/29 | 5,430 | 5,440 | 5,390 | 5,430 | 778,500 |
| 2017/06/28 | 5,320 | 5,390 | 5,320 | 5,370 | 704,300 |
| 2017/06/27 | 5,380 | 5,410 | 5,350 | 5,360 | 819,700 |
| 2017/06/26 | 5,390 | 5,390 | 5,350 | 5,360 | 485,800 |
| 2017/06/23 | 5,360 | 5,410 | 5,350 | 5,390 | 627,400 |
| 2017/06/22 | 5,360 | 5,390 | 5,330 | 5,330 | 752,000 |
| 2017/06/21 | 5,400 | 5,430 | 5,330 | 5,400 | 1,314,200 |
| 2017/06/20 | 5,510 | 5,550 | 5,490 | 5,490 | 735,400 |
| 2017/06/19 | 5,550 | 5,550 | 5,480 | 5,480 | 527,400 |
| 2017/06/16 | 5,510 | 5,550 | 5,480 | 5,490 | 950,400 |
| 2017/06/15 | 5,470 | 5,490 | 5,410 | 5,460 | 727,500 |
| 2017/06/14 | 5,470 | 5,500 | 5,460 | 5,480 | 624,800 |
| 2017/06/13 | 5,430 | 5,480 | 5,420 | 5,430 | 698,300 |
| 2017/06/12 | 5,390 | 5,470 | 5,380 | 5,430 | 681,700 |
| 2017/06/09 | 5,510 | 5,510 | 5,390 | 5,450 | 2,013,700 |
| 2017/06/08 | 5,610 | 5,630 | 5,470 | 5,510 | 1,925,500 |
| 2017/06/07 | 5,730 | 5,740 | 5,660 | 5,690 | 1,062,300 |
| 2017/06/06 | 5,710 | 5,790 | 5,710 | 5,740 | 900,200 |
| 2017/06/05 | 5,810 | 5,830 | 5,710 | 5,730 | 762,100 |
| 2017/06/02 | 5,820 | 5,850 | 5,760 | 5,830 | 1,087,900 |
| 2017/06/01 | 5,640 | 5,780 | 5,640 | 5,770 | 1,061,100 |
| 2017/05/31 | 5,700 | 5,710 | 5,630 | 5,640 | 1,093,400 |
| 2017/05/30 | 5,720 | 5,790 | 5,680 | 5,760 | 736,300 |
| 2017/05/29 | 5,730 | 5,780 | 5,720 | 5,720 | 505,200 |
| 2017/05/26 | 5,800 | 5,820 | 5,740 | 5,740 | 723,800 |
| 2017/05/25 | 5,830 | 5,840 | 5,790 | 5,820 | 659,200 |
| 2017/05/24 | 5,900 | 5,930 | 5,810 | 5,820 | 1,081,100 |
| 2017/05/23 | 5,870 | 5,890 | 5,760 | 5,790 | 1,203,700 |
| 2017/05/22 | 5,940 | 5,970 | 5,900 | 5,930 | 632,300 |
| 2017/05/19 | 5,960 | 5,980 | 5,870 | 5,890 | 1,253,700 |
| 2017/05/18 | 5,970 | 6,020 | 5,890 | 5,910 | 1,140,500 |
| 2017/05/17 | 6,180 | 6,200 | 5,990 | 6,040 | 2,428,900 |
| 2017/05/16 | 6,440 | 6,460 | 6,130 | 6,200 | 1,567,600 |
| 2017/05/15 | 6,330 | 6,450 | 6,330 | 6,420 | 759,700 |
| 2017/05/12 | 6,380 | 6,440 | 6,350 | 6,400 | 1,250,900 |
| 2017/05/11 | 6,460 | 6,470 | 6,360 | 6,370 | 862,100 |
| 2017/05/10 | 6,500 | 6,530 | 6,450 | 6,460 | 703,000 |
| 2017/05/09 | 6,550 | 6,550 | 6,460 | 6,490 | 913,700 |
| 2017/05/08 | 6,470 | 6,550 | 6,460 | 6,530 | 1,243,000 |
| 2017/05/02 | 6,360 | 6,410 | 6,340 | 6,370 | 684,300 |
| 2017/05/01 | 6,240 | 6,350 | 6,240 | 6,330 | 456,700 |
| 2017/04/28 | 6,320 | 6,360 | 6,280 | 6,280 | 685,300 |
| 2017/04/27 | 6,310 | 6,350 | 6,270 | 6,310 | 812,300 |
| 2017/04/26 | 6,320 | 6,390 | 6,250 | 6,370 | 1,002,600 |
| 2017/04/25 | 6,250 | 6,320 | 6,200 | 6,300 | 669,900 |
| 2017/04/24 | 6,200 | 6,290 | 6,180 | 6,270 | 731,600 |
| 2017/04/21 | 6,160 | 6,190 | 6,090 | 6,100 | 856,500 |
| 2017/04/20 | 6,150 | 6,200 | 6,130 | 6,150 | 874,700 |
| 2017/04/19 | 6,180 | 6,250 | 6,180 | 6,190 | 1,205,200 |
| 2017/04/18 | 6,140 | 6,230 | 6,140 | 6,180 | 678,400 |
| 2017/04/17 | 6,050 | 6,160 | 6,030 | 6,120 | 588,100 |
| 2017/04/14 | 6,140 | 6,150 | 6,060 | 6,080 | 1,093,800 |
| 2017/04/13 | 6,130 | 6,130 | 6,040 | 6,070 | 663,600 |
| 2017/04/12 | 6,100 | 6,130 | 6,030 | 6,130 | 786,100 |
| 2017/04/11 | 6,140 | 6,200 | 6,080 | 6,120 | 854,900 |
| 2017/04/10 | 6,120 | 6,260 | 6,120 | 6,210 | 1,015,100 |
| 2017/04/07 | 6,090 | 6,100 | 5,950 | 6,010 | 1,449,900 |
| 2017/04/06 | 6,040 | 6,070 | 5,980 | 6,040 | 1,412,100 |
| 2017/04/05 | 6,050 | 6,090 | 5,980 | 6,060 | 950,700 |
| 2017/04/04 | 6,060 | 6,110 | 6,020 | 6,060 | 1,083,100 |
| 2017/04/03 | 6,090 | 6,110 | 6,030 | 6,060 | 935,300 |
| 2017/03/31 | 6,120 | 6,170 | 6,040 | 6,040 | 899,700 |
| 2017/03/30 | 6,080 | 6,130 | 6,060 | 6,070 | 524,100 |
| 2017/03/29 | 6,140 | 6,180 | 6,080 | 6,110 | 743,600 |
| 2017/03/28 | 6,120 | 6,180 | 6,090 | 6,110 | 1,062,700 |
| 2017/03/27 | 6,070 | 6,100 | 5,960 | 6,020 | 1,039,600 |
| 2017/03/24 | 6,080 | 6,210 | 6,070 | 6,170 | 889,800 |
| 2017/03/23 | 6,090 | 6,130 | 6,030 | 6,070 | 858,000 |
| 2017/03/22 | 6,080 | 6,120 | 6,020 | 6,060 | 1,325,900 |
| 2017/03/21 | 6,060 | 6,210 | 6,040 | 6,180 | 786,500 |
| 2017/03/17 | 6,180 | 6,190 | 6,090 | 6,130 | 1,093,100 |
| 2017/03/16 | 6,130 | 6,270 | 6,120 | 6,220 | 915,300 |
| 2017/03/15 | 6,150 | 6,220 | 6,140 | 6,220 | 1,235,200 |
| 2017/03/14 | 6,300 | 6,300 | 6,210 | 6,240 | 837,300 |
| 2017/03/13 | 6,310 | 6,390 | 6,280 | 6,330 | 1,124,500 |
| 2017/03/10 | 6,210 | 6,440 | 6,210 | 6,400 | 2,118,900 |
| 2017/03/09 | 6,150 | 6,230 | 6,140 | 6,210 | 1,040,100 |
| 2017/03/08 | 6,140 | 6,220 | 6,140 | 6,190 | 1,072,200 |
| 2017/03/07 | 6,140 | 6,180 | 6,080 | 6,180 | 970,800 |
| 2017/03/06 | 6,190 | 6,220 | 6,150 | 6,180 | 778,600 |
| 2017/03/03 | 6,210 | 6,270 | 6,180 | 6,250 | 951,200 |
| 2017/03/02 | 6,300 | 6,310 | 6,190 | 6,230 | 1,508,400 |
| 2017/03/01 | 6,210 | 6,270 | 6,140 | 6,250 | 1,144,300 |
| 2017/02/28 | 6,200 | 6,320 | 6,200 | 6,220 | 1,473,100 |
| 2017/02/27 | 6,170 | 6,230 | 6,120 | 6,180 | 1,259,000 |
| 2017/02/24 | 6,190 | 6,250 | 6,150 | 6,230 | 1,104,300 |
| 2017/02/23 | 6,180 | 6,260 | 6,100 | 6,150 | 990,600 |
| 2017/02/22 | 6,080 | 6,290 | 6,070 | 6,200 | 1,510,700 |
| 2017/02/21 | 5,970 | 6,190 | 5,970 | 6,120 | 1,388,100 |
| 2017/02/20 | 5,860 | 5,980 | 5,850 | 5,970 | 800,400 |
| 2017/02/17 | 5,920 | 5,970 | 5,900 | 5,940 | 816,100 |
| 2017/02/16 | 5,830 | 5,950 | 5,820 | 5,880 | 1,364,200 |
| 2017/02/15 | 5,870 | 5,930 | 5,670 | 5,820 | 2,551,600 |
| 2017/02/14 | 5,420 | 5,480 | 5,360 | 5,370 | 836,100 |
| 2017/02/13 | 5,390 | 5,470 | 5,360 | 5,420 | 842,900 |
| 2017/02/10 | 5,310 | 5,340 | 5,280 | 5,320 | 1,057,200 |
| 2017/02/09 | 5,220 | 5,230 | 5,170 | 5,210 | 780,200 |
| 2017/02/08 | 5,200 | 5,280 | 5,160 | 5,280 | 935,200 |
| 2017/02/07 | 5,130 | 5,230 | 5,110 | 5,190 | 778,400 |
| 2017/02/06 | 5,150 | 5,190 | 5,110 | 5,170 | 975,600 |
| 2017/02/03 | 5,130 | 5,190 | 5,120 | 5,160 | 945,800 |
| 2017/02/02 | 5,200 | 5,210 | 5,090 | 5,100 | 1,099,500 |
| 2017/02/01 | 5,190 | 5,210 | 5,110 | 5,210 | 1,001,900 |
| 2017/01/31 | 5,250 | 5,280 | 5,180 | 5,220 | 1,264,900 |
| 2017/01/30 | 5,380 | 5,390 | 5,260 | 5,300 | 1,008,600 |
| 2017/01/27 | 5,400 | 5,430 | 5,370 | 5,400 | 822,700 |
| 2017/01/26 | 5,380 | 5,390 | 5,340 | 5,390 | 884,500 |
| 2017/01/25 | 5,330 | 5,390 | 5,280 | 5,310 | 644,600 |
| 2017/01/24 | 5,320 | 5,360 | 5,270 | 5,280 | 817,600 |
| 2017/01/23 | 5,340 | 5,370 | 5,290 | 5,330 | 1,096,300 |
| 2017/01/20 | 5,350 | 5,420 | 5,340 | 5,400 | 778,300 |
| 2017/01/19 | 5,350 | 5,380 | 5,310 | 5,350 | 968,000 |
| 2017/01/18 | 5,400 | 5,410 | 5,300 | 5,350 | 1,291,000 |
| 2017/01/17 | 5,500 | 5,560 | 5,490 | 5,500 | 1,101,800 |
| 2017/01/16 | 5,620 | 5,660 | 5,500 | 5,520 | 1,010,700 |
| 2017/01/13 | 5,680 | 5,710 | 5,630 | 5,660 | 1,187,600 |
| 2017/01/12 | 5,690 | 5,690 | 5,560 | 5,650 | 1,065,800 |
| 2017/01/11 | 5,700 | 5,740 | 5,660 | 5,700 | 1,165,800 |
| 2017/01/10 | 5,690 | 5,780 | 5,650 | 5,710 | 1,924,100 |
| 2017/01/06 | 5,550 | 5,700 | 5,540 | 5,640 | 1,335,500 |
| 2017/01/05 | 5,520 | 5,570 | 5,500 | 5,520 | 963,000 |
| 2017/01/04 | 5,470 | 5,560 | 5,450 | 5,540 | 1,143,200 |