ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)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 | 3,900 | 3,945 | 3,855 | 3,860 | 552,400 |
| 2017/12/28 | 3,980 | 4,010 | 3,890 | 3,900 | 797,900 |
| 2017/12/27 | 3,885 | 3,970 | 3,875 | 3,960 | 875,800 |
| 2017/12/26 | 3,855 | 3,930 | 3,835 | 3,880 | 537,100 |
| 2017/12/25 | 3,850 | 3,890 | 3,835 | 3,855 | 326,700 |
| 2017/12/22 | 3,865 | 3,865 | 3,815 | 3,860 | 433,300 |
| 2017/12/21 | 3,840 | 3,890 | 3,835 | 3,870 | 552,200 |
| 2017/12/20 | 3,945 | 3,950 | 3,815 | 3,820 | 1,219,500 |
| 2017/12/19 | 3,900 | 4,040 | 3,845 | 3,945 | 1,942,800 |
| 2017/12/18 | 3,845 | 3,880 | 3,820 | 3,865 | 1,232,000 |
| 2017/12/15 | 3,760 | 3,830 | 3,745 | 3,820 | 1,543,100 |
| 2017/12/14 | 3,700 | 3,775 | 3,690 | 3,755 | 972,000 |
| 2017/12/13 | 3,670 | 3,690 | 3,645 | 3,680 | 601,600 |
| 2017/12/12 | 3,635 | 3,680 | 3,620 | 3,655 | 580,000 |
| 2017/12/11 | 3,665 | 3,680 | 3,590 | 3,635 | 404,300 |
| 2017/12/08 | 3,570 | 3,650 | 3,570 | 3,630 | 639,100 |
| 2017/12/07 | 3,615 | 3,645 | 3,595 | 3,615 | 560,900 |
| 2017/12/06 | 3,600 | 3,665 | 3,575 | 3,595 | 724,200 |
| 2017/12/05 | 3,640 | 3,640 | 3,560 | 3,580 | 959,500 |
| 2017/12/04 | 3,735 | 3,830 | 3,655 | 3,665 | 1,377,600 |
| 2017/12/01 | 3,740 | 3,775 | 3,700 | 3,750 | 768,300 |
| 2017/11/30 | 3,740 | 3,775 | 3,690 | 3,745 | 1,001,800 |
| 2017/11/29 | 3,655 | 3,785 | 3,630 | 3,760 | 1,654,000 |
| 2017/11/28 | 3,645 | 3,655 | 3,590 | 3,625 | 621,000 |
| 2017/11/27 | 3,605 | 3,705 | 3,580 | 3,675 | 981,200 |
| 2017/11/24 | 3,530 | 3,640 | 3,515 | 3,605 | 834,700 |
| 2017/11/22 | 3,715 | 3,715 | 3,525 | 3,530 | 1,516,000 |
| 2017/11/21 | 3,640 | 3,735 | 3,615 | 3,680 | 1,663,300 |
| 2017/11/20 | 3,495 | 3,680 | 3,465 | 3,635 | 2,753,300 |
| 2017/11/17 | 3,500 | 3,575 | 3,430 | 3,520 | 3,524,100 |
| 2017/11/16 | 3,165 | 3,265 | 3,130 | 3,240 | 802,400 |
| 2017/11/15 | 3,230 | 3,335 | 3,165 | 3,185 | 1,429,800 |
| 2017/11/14 | 3,205 | 3,290 | 3,185 | 3,215 | 1,755,700 |
| 2017/11/13 | 3,200 | 3,210 | 3,065 | 3,135 | 1,756,300 |
| 2017/11/10 | 3,305 | 3,330 | 3,220 | 3,230 | 1,632,600 |
| 2017/11/09 | 3,480 | 3,485 | 3,285 | 3,330 | 3,174,900 |
| 2017/11/08 | 3,560 | 3,580 | 3,525 | 3,535 | 563,100 |
| 2017/11/07 | 3,515 | 3,595 | 3,505 | 3,590 | 682,200 |
| 2017/11/06 | 3,560 | 3,565 | 3,510 | 3,550 | 503,000 |
| 2017/11/02 | 3,600 | 3,600 | 3,535 | 3,555 | 555,600 |
| 2017/11/01 | 3,595 | 3,600 | 3,545 | 3,585 | 538,600 |
| 2017/10/31 | 3,490 | 3,595 | 3,490 | 3,590 | 980,600 |
| 2017/10/30 | 3,530 | 3,530 | 3,475 | 3,500 | 740,100 |
| 2017/10/27 | 3,505 | 3,555 | 3,495 | 3,530 | 396,300 |
| 2017/10/26 | 3,505 | 3,520 | 3,470 | 3,505 | 521,700 |
| 2017/10/25 | 3,600 | 3,610 | 3,515 | 3,520 | 670,200 |
| 2017/10/24 | 3,480 | 3,625 | 3,465 | 3,615 | 1,073,700 |
| 2017/10/23 | 3,495 | 3,495 | 3,455 | 3,475 | 451,200 |
| 2017/10/20 | 3,450 | 3,500 | 3,445 | 3,475 | 441,500 |
| 2017/10/19 | 3,525 | 3,525 | 3,460 | 3,480 | 438,000 |
| 2017/10/18 | 3,495 | 3,535 | 3,495 | 3,525 | 360,500 |
| 2017/10/17 | 3,565 | 3,565 | 3,485 | 3,495 | 573,800 |
| 2017/10/16 | 3,570 | 3,610 | 3,550 | 3,565 | 576,800 |
| 2017/10/13 | 3,545 | 3,595 | 3,515 | 3,585 | 797,400 |
| 2017/10/12 | 3,500 | 3,555 | 3,495 | 3,545 | 593,800 |
| 2017/10/11 | 3,440 | 3,520 | 3,440 | 3,500 | 537,700 |
| 2017/10/10 | 3,415 | 3,495 | 3,415 | 3,455 | 810,100 |
| 2017/10/06 | 3,570 | 3,575 | 3,470 | 3,500 | 715,900 |
| 2017/10/05 | 3,570 | 3,615 | 3,540 | 3,565 | 922,400 |
| 2017/10/04 | 3,515 | 3,565 | 3,475 | 3,540 | 736,300 |
| 2017/10/03 | 3,490 | 3,530 | 3,475 | 3,515 | 679,200 |
| 2017/10/02 | 3,470 | 3,505 | 3,445 | 3,475 | 744,400 |
| 2017/09/29 | 3,400 | 3,480 | 3,385 | 3,470 | 728,000 |
| 2017/09/28 | 3,390 | 3,390 | 3,325 | 3,380 | 891,500 |
| 2017/09/27 | 3,430 | 3,440 | 3,345 | 3,365 | 980,700 |
| 2017/09/26 | 3,435 | 3,465 | 3,420 | 3,435 | 726,900 |
| 2017/09/25 | 3,500 | 3,530 | 3,415 | 3,460 | 998,600 |
| 2017/09/22 | 3,480 | 3,520 | 3,445 | 3,480 | 852,600 |
| 2017/09/21 | 3,465 | 3,500 | 3,455 | 3,480 | 714,100 |
| 2017/09/20 | 3,495 | 3,570 | 3,445 | 3,470 | 1,214,300 |
| 2017/09/19 | 3,550 | 3,550 | 3,495 | 3,525 | 857,200 |
| 2017/09/15 | 3,520 | 3,575 | 3,495 | 3,525 | 750,300 |
| 2017/09/14 | 3,540 | 3,600 | 3,530 | 3,545 | 666,600 |
| 2017/09/13 | 3,640 | 3,650 | 3,525 | 3,540 | 1,036,800 |
| 2017/09/12 | 3,610 | 3,635 | 3,570 | 3,615 | 838,300 |
| 2017/09/11 | 3,525 | 3,625 | 3,500 | 3,570 | 1,157,100 |
| 2017/09/08 | 3,450 | 3,505 | 3,440 | 3,460 | 1,055,300 |
| 2017/09/07 | 3,665 | 3,675 | 3,480 | 3,490 | 1,811,700 |
| 2017/09/06 | 3,475 | 3,695 | 3,475 | 3,675 | 1,333,200 |
| 2017/09/05 | 3,705 | 3,755 | 3,580 | 3,590 | 1,626,000 |
| 2017/09/04 | 3,840 | 3,840 | 3,685 | 3,720 | 1,328,500 |
| 2017/09/01 | 3,890 | 3,915 | 3,820 | 3,855 | 1,454,500 |
| 2017/08/31 | 3,780 | 3,840 | 3,765 | 3,835 | 1,207,200 |
| 2017/08/30 | 3,830 | 3,870 | 3,750 | 3,760 | 1,779,600 |
| 2017/08/29 | 3,705 | 3,795 | 3,685 | 3,775 | 1,671,800 |
| 2017/08/28 | 3,790 | 3,880 | 3,730 | 3,765 | 2,354,800 |
| 2017/08/25 | 3,560 | 3,710 | 3,560 | 3,705 | 2,778,000 |
| 2017/08/24 | 3,535 | 3,625 | 3,535 | 3,560 | 2,391,400 |
| 2017/08/23 | 3,515 | 3,610 | 3,475 | 3,595 | 1,821,600 |
| 2017/08/22 | 3,480 | 3,520 | 3,460 | 3,490 | 596,200 |
| 2017/08/21 | 3,500 | 3,530 | 3,455 | 3,475 | 627,200 |
| 2017/08/18 | 3,450 | 3,520 | 3,435 | 3,500 | 576,200 |
| 2017/08/17 | 3,515 | 3,540 | 3,485 | 3,505 | 750,400 |
| 2017/08/16 | 3,415 | 3,495 | 3,395 | 3,490 | 685,900 |
| 2017/08/15 | 3,380 | 3,450 | 3,350 | 3,435 | 818,300 |
| 2017/08/14 | 3,225 | 3,440 | 3,200 | 3,410 | 1,445,500 |
| 2017/08/10 | 3,315 | 3,345 | 3,200 | 3,295 | 1,719,500 |
| 2017/08/09 | 3,435 | 3,435 | 3,320 | 3,385 | 757,400 |
| 2017/08/08 | 3,485 | 3,530 | 3,465 | 3,465 | 872,900 |
| 2017/08/07 | 3,475 | 3,475 | 3,420 | 3,455 | 488,900 |
| 2017/08/04 | 3,345 | 3,420 | 3,330 | 3,410 | 413,700 |
| 2017/08/03 | 3,355 | 3,360 | 3,295 | 3,350 | 523,000 |
| 2017/08/02 | 3,360 | 3,380 | 3,330 | 3,335 | 503,500 |
| 2017/08/01 | 3,455 | 3,460 | 3,335 | 3,360 | 943,400 |
| 2017/07/31 | 3,520 | 3,520 | 3,465 | 3,470 | 582,900 |
| 2017/07/28 | 3,510 | 3,535 | 3,480 | 3,520 | 658,000 |
| 2017/07/27 | 3,500 | 3,585 | 3,490 | 3,560 | 1,246,400 |
| 2017/07/26 | 3,450 | 3,480 | 3,430 | 3,480 | 387,500 |
| 2017/07/25 | 3,485 | 3,485 | 3,430 | 3,440 | 350,300 |
| 2017/07/24 | 3,490 | 3,500 | 3,445 | 3,490 | 422,600 |
| 2017/07/21 | 3,500 | 3,520 | 3,465 | 3,485 | 346,400 |
| 2017/07/20 | 3,475 | 3,515 | 3,450 | 3,500 | 468,800 |
| 2017/07/19 | 3,355 | 3,480 | 3,355 | 3,475 | 689,000 |
| 2017/07/18 | 3,385 | 3,400 | 3,345 | 3,365 | 347,000 |
| 2017/07/14 | 3,375 | 3,425 | 3,365 | 3,415 | 359,700 |
| 2017/07/13 | 3,380 | 3,410 | 3,350 | 3,370 | 448,500 |
| 2017/07/12 | 3,455 | 3,465 | 3,380 | 3,390 | 598,800 |
| 2017/07/11 | 3,365 | 3,460 | 3,355 | 3,445 | 623,500 |
| 2017/07/10 | 3,360 | 3,370 | 3,310 | 3,350 | 426,300 |
| 2017/07/07 | 3,305 | 3,345 | 3,300 | 3,330 | 380,600 |
| 2017/07/06 | 3,360 | 3,385 | 3,315 | 3,355 | 547,300 |
| 2017/07/05 | 3,300 | 3,370 | 3,265 | 3,350 | 891,900 |
| 2017/07/04 | 3,450 | 3,460 | 3,300 | 3,325 | 1,175,200 |
| 2017/07/03 | 3,550 | 3,555 | 3,440 | 3,440 | 1,081,900 |
| 2017/06/30 | 3,505 | 3,605 | 3,455 | 3,555 | 1,698,000 |
| 2017/06/29 | 3,365 | 3,575 | 3,335 | 3,555 | 1,662,000 |
| 2017/06/28 | 3,450 | 3,480 | 3,330 | 3,340 | 1,566,500 |
| 2017/06/28 | 1 -> 2.00 分割 | ||||
| 2017/06/27 | 7,070 | 7,130 | 6,980 | 7,000 | 470,600 |
| 2017/06/26 | 6,950 | 7,070 | 6,850 | 7,060 | 525,300 |
| 2017/06/23 | 7,150 | 7,190 | 6,950 | 6,980 | 800,200 |
| 2017/06/22 | 7,210 | 7,280 | 7,170 | 7,190 | 757,400 |
| 2017/06/21 | 7,150 | 7,200 | 7,110 | 7,140 | 617,900 |
| 2017/06/20 | 7,180 | 7,210 | 7,080 | 7,120 | 636,400 |
| 2017/06/19 | 7,100 | 7,180 | 7,000 | 7,160 | 627,000 |
| 2017/06/16 | 7,120 | 7,250 | 6,930 | 7,080 | 1,107,500 |
| 2017/06/15 | 6,870 | 7,100 | 6,820 | 7,090 | 1,203,600 |
| 2017/06/14 | 6,800 | 6,970 | 6,670 | 6,870 | 1,729,200 |
| 2017/06/13 | 6,630 | 6,710 | 6,510 | 6,570 | 543,800 |
| 2017/06/12 | 6,720 | 6,720 | 6,550 | 6,560 | 714,100 |
| 2017/06/09 | 6,800 | 6,830 | 6,670 | 6,730 | 733,200 |
| 2017/06/08 | 7,090 | 7,170 | 6,840 | 6,850 | 1,347,600 |
| 2017/06/07 | 6,700 | 6,880 | 6,660 | 6,880 | 1,224,200 |
| 2017/06/06 | 6,530 | 6,630 | 6,420 | 6,630 | 767,500 |
| 2017/06/05 | 6,340 | 6,510 | 6,290 | 6,490 | 540,100 |
| 2017/06/02 | 6,490 | 6,490 | 6,310 | 6,380 | 681,100 |
| 2017/06/01 | 6,460 | 6,490 | 6,330 | 6,390 | 766,300 |
| 2017/05/31 | 6,290 | 6,390 | 6,250 | 6,350 | 805,100 |
| 2017/05/30 | 6,150 | 6,270 | 6,120 | 6,230 | 706,000 |
| 2017/05/29 | 6,040 | 6,140 | 5,980 | 6,100 | 440,100 |
| 2017/05/26 | 6,040 | 6,050 | 5,870 | 6,020 | 948,100 |
| 2017/05/25 | 6,060 | 6,170 | 6,040 | 6,140 | 433,300 |
| 2017/05/24 | 5,990 | 6,040 | 5,940 | 6,010 | 308,500 |
| 2017/05/23 | 5,950 | 6,050 | 5,950 | 5,980 | 394,800 |
| 2017/05/22 | 5,900 | 5,940 | 5,840 | 5,900 | 338,600 |
| 2017/05/19 | 5,960 | 6,010 | 5,900 | 5,950 | 392,000 |
| 2017/05/18 | 5,910 | 6,010 | 5,880 | 6,000 | 402,100 |
| 2017/05/17 | 6,130 | 6,170 | 5,960 | 5,990 | 523,200 |
| 2017/05/16 | 6,150 | 6,230 | 6,050 | 6,140 | 617,800 |
| 2017/05/15 | 5,710 | 6,100 | 5,700 | 6,080 | 993,600 |
| 2017/05/12 | 6,070 | 6,140 | 6,010 | 6,060 | 474,200 |
| 2017/05/11 | 6,190 | 6,330 | 6,130 | 6,160 | 643,700 |
| 2017/05/10 | 6,270 | 6,290 | 6,170 | 6,220 | 636,700 |
| 2017/05/09 | 6,290 | 6,400 | 6,160 | 6,180 | 1,131,000 |
| 2017/05/08 | 6,250 | 6,320 | 6,120 | 6,200 | 2,372,100 |
| 2017/05/02 | 6,140 | 6,150 | 5,530 | 5,770 | 4,377,100 |
| 2017/05/01 | 6,310 | 6,320 | 5,860 | 6,130 | 3,532,900 |
| 2017/04/28 | 6,690 | 6,700 | 6,580 | 6,670 | 749,400 |
| 2017/04/27 | 6,760 | 6,800 | 6,680 | 6,730 | 428,400 |
| 2017/04/26 | 6,700 | 6,750 | 6,620 | 6,730 | 537,600 |
| 2017/04/25 | 6,800 | 6,890 | 6,620 | 6,660 | 1,068,600 |
| 2017/04/24 | 6,690 | 6,750 | 6,600 | 6,700 | 518,200 |
| 2017/04/21 | 6,740 | 6,850 | 6,670 | 6,700 | 551,200 |
| 2017/04/20 | 6,720 | 6,940 | 6,580 | 6,770 | 1,189,500 |
| 2017/04/19 | 6,670 | 6,830 | 6,660 | 6,690 | 829,800 |
| 2017/04/18 | 6,910 | 6,910 | 6,630 | 6,740 | 1,308,400 |
| 2017/04/17 | 6,470 | 6,860 | 6,440 | 6,850 | 1,861,900 |
| 2017/04/14 | 6,400 | 6,530 | 6,300 | 6,390 | 1,654,900 |
| 2017/04/13 | 5,930 | 6,500 | 5,920 | 6,460 | 2,229,300 |
| 2017/04/12 | 5,900 | 6,040 | 5,860 | 5,940 | 1,495,500 |
| 2017/04/11 | 6,200 | 6,270 | 5,960 | 6,090 | 3,935,300 |
| 2017/04/10 | 6,150 | 6,250 | 6,120 | 6,250 | 2,710,100 |
| 2017/04/07 | 5,250 | 5,310 | 5,170 | 5,250 | 570,600 |
| 2017/04/06 | 5,210 | 5,220 | 5,100 | 5,200 | 569,900 |
| 2017/04/05 | 5,210 | 5,250 | 5,160 | 5,230 | 498,400 |
| 2017/04/04 | 5,280 | 5,300 | 5,120 | 5,200 | 618,700 |
| 2017/04/03 | 5,340 | 5,390 | 5,270 | 5,320 | 419,600 |
| 2017/03/31 | 5,310 | 5,330 | 5,250 | 5,250 | 376,100 |
| 2017/03/30 | 5,470 | 5,490 | 5,250 | 5,280 | 614,000 |
| 2017/03/29 | 5,500 | 5,560 | 5,470 | 5,490 | 459,900 |
| 2017/03/28 | 5,380 | 5,450 | 5,330 | 5,440 | 496,800 |
| 2017/03/27 | 5,310 | 5,400 | 5,270 | 5,280 | 358,300 |
| 2017/03/24 | 5,290 | 5,330 | 5,250 | 5,290 | 275,600 |
| 2017/03/23 | 5,290 | 5,300 | 5,220 | 5,290 | 395,600 |
| 2017/03/22 | 5,270 | 5,350 | 5,260 | 5,310 | 286,500 |
| 2017/03/21 | 5,340 | 5,410 | 5,340 | 5,360 | 278,500 |
| 2017/03/17 | 5,480 | 5,490 | 5,340 | 5,390 | 415,400 |
| 2017/03/16 | 5,420 | 5,520 | 5,410 | 5,500 | 302,400 |
| 2017/03/15 | 5,570 | 5,600 | 5,330 | 5,420 | 734,400 |
| 2017/03/14 | 5,680 | 5,680 | 5,570 | 5,610 | 473,600 |
| 2017/03/13 | 5,770 | 5,810 | 5,690 | 5,700 | 495,900 |
| 2017/03/10 | 5,670 | 5,770 | 5,660 | 5,760 | 516,000 |
| 2017/03/09 | 5,570 | 5,650 | 5,560 | 5,630 | 453,100 |
| 2017/03/08 | 5,510 | 5,580 | 5,500 | 5,560 | 469,500 |
| 2017/03/07 | 5,560 | 5,570 | 5,480 | 5,550 | 401,300 |
| 2017/03/06 | 5,530 | 5,610 | 5,530 | 5,570 | 464,000 |
| 2017/03/03 | 5,500 | 5,580 | 5,500 | 5,530 | 526,000 |
| 2017/03/02 | 5,550 | 5,550 | 5,430 | 5,470 | 560,500 |
| 2017/03/01 | 5,400 | 5,510 | 5,370 | 5,500 | 633,900 |
| 2017/02/28 | 5,400 | 5,480 | 5,310 | 5,330 | 661,600 |
| 2017/02/27 | 5,250 | 5,400 | 5,230 | 5,350 | 670,400 |
| 2017/02/24 | 5,300 | 5,350 | 5,210 | 5,270 | 540,200 |
| 2017/02/23 | 5,200 | 5,310 | 5,160 | 5,310 | 559,600 |
| 2017/02/22 | 5,280 | 5,290 | 5,140 | 5,200 | 537,800 |
| 2017/02/21 | 5,300 | 5,300 | 5,140 | 5,220 | 834,900 |
| 2017/02/20 | 5,370 | 5,390 | 5,290 | 5,330 | 437,100 |
| 2017/02/17 | 5,360 | 5,450 | 5,280 | 5,400 | 502,400 |
| 2017/02/16 | 5,530 | 5,570 | 5,400 | 5,420 | 581,700 |
| 2017/02/15 | 5,770 | 5,770 | 5,470 | 5,530 | 918,600 |
| 2017/02/14 | 5,780 | 5,790 | 5,670 | 5,680 | 322,700 |
| 2017/02/13 | 5,840 | 5,850 | 5,710 | 5,770 | 316,800 |
| 2017/02/10 | 5,700 | 5,780 | 5,660 | 5,770 | 413,200 |
| 2017/02/09 | 5,610 | 5,680 | 5,610 | 5,630 | 234,500 |
| 2017/02/08 | 5,650 | 5,680 | 5,600 | 5,660 | 259,800 |
| 2017/02/07 | 5,640 | 5,690 | 5,600 | 5,650 | 273,800 |
| 2017/02/06 | 5,750 | 5,750 | 5,600 | 5,650 | 323,000 |
| 2017/02/03 | 5,760 | 5,820 | 5,680 | 5,700 | 373,400 |
| 2017/02/02 | 5,700 | 5,850 | 5,670 | 5,760 | 546,200 |
| 2017/02/01 | 5,630 | 5,700 | 5,590 | 5,680 | 439,500 |
| 2017/01/31 | 5,670 | 5,690 | 5,580 | 5,600 | 412,500 |
| 2017/01/30 | 5,710 | 5,740 | 5,590 | 5,690 | 878,400 |
| 2017/01/27 | 5,850 | 5,850 | 5,690 | 5,740 | 510,700 |
| 2017/01/26 | 5,800 | 5,850 | 5,760 | 5,830 | 438,100 |
| 2017/01/25 | 5,770 | 5,810 | 5,690 | 5,740 | 443,800 |
| 2017/01/24 | 5,690 | 5,780 | 5,670 | 5,700 | 437,100 |
| 2017/01/23 | 5,860 | 5,920 | 5,720 | 5,750 | 472,500 |
| 2017/01/20 | 5,820 | 5,940 | 5,800 | 5,900 | 455,700 |
| 2017/01/19 | 5,870 | 5,950 | 5,800 | 5,820 | 563,500 |
| 2017/01/18 | 5,980 | 6,000 | 5,860 | 5,900 | 481,200 |
| 2017/01/17 | 6,030 | 6,090 | 5,980 | 6,010 | 406,300 |
| 2017/01/16 | 6,100 | 6,100 | 6,010 | 6,050 | 396,200 |
| 2017/01/13 | 5,970 | 6,120 | 5,960 | 6,090 | 561,800 |
| 2017/01/12 | 6,100 | 6,130 | 5,990 | 6,020 | 625,200 |
| 2017/01/11 | 6,300 | 6,300 | 6,120 | 6,190 | 581,700 |
| 2017/01/10 | 6,200 | 6,320 | 6,190 | 6,250 | 854,100 |
| 2017/01/06 | 6,110 | 6,200 | 6,090 | 6,150 | 520,700 |
| 2017/01/05 | 6,150 | 6,260 | 6,110 | 6,160 | 761,800 |
| 2017/01/04 | 6,190 | 6,200 | 6,080 | 6,160 | 688,100 |