資生堂(4911)の株価時系列情報
資生堂(4911)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 | 5,564 | 5,570 | 5,435 | 5,446 | 1,027,500 |
| 2017/12/28 | 5,568 | 5,610 | 5,546 | 5,564 | 716,900 |
| 2017/12/27 | 5,558 | 5,591 | 5,546 | 5,562 | 544,000 |
| 2017/12/26 | 5,568 | 5,594 | 5,551 | 5,571 | 567,800 |
| 2017/12/25 | 5,457 | 5,582 | 5,438 | 5,577 | 873,500 |
| 2017/12/22 | 5,410 | 5,468 | 5,386 | 5,458 | 1,032,500 |
| 2017/12/21 | 5,439 | 5,446 | 5,380 | 5,424 | 870,000 |
| 2017/12/20 | 5,451 | 5,453 | 5,409 | 5,440 | 963,800 |
| 2017/12/19 | 5,480 | 5,512 | 5,430 | 5,453 | 1,009,600 |
| 2017/12/18 | 5,399 | 5,497 | 5,376 | 5,474 | 1,275,600 |
| 2017/12/15 | 5,452 | 5,469 | 5,365 | 5,399 | 1,937,800 |
| 2017/12/14 | 5,460 | 5,478 | 5,421 | 5,460 | 987,700 |
| 2017/12/13 | 5,420 | 5,480 | 5,403 | 5,475 | 1,511,900 |
| 2017/12/12 | 5,526 | 5,526 | 5,443 | 5,460 | 1,350,500 |
| 2017/12/11 | 5,560 | 5,567 | 5,466 | 5,514 | 1,360,300 |
| 2017/12/08 | 5,554 | 5,605 | 5,511 | 5,537 | 3,157,100 |
| 2017/12/07 | 5,486 | 5,630 | 5,472 | 5,620 | 2,316,100 |
| 2017/12/06 | 5,419 | 5,507 | 5,410 | 5,442 | 2,280,900 |
| 2017/12/05 | 5,329 | 5,414 | 5,293 | 5,387 | 1,601,700 |
| 2017/12/04 | 5,443 | 5,450 | 5,321 | 5,329 | 1,496,200 |
| 2017/12/01 | 5,580 | 5,595 | 5,414 | 5,452 | 1,889,900 |
| 2017/11/30 | 5,410 | 5,475 | 5,339 | 5,472 | 2,309,000 |
| 2017/11/29 | 5,389 | 5,419 | 5,360 | 5,400 | 1,319,400 |
| 2017/11/28 | 5,367 | 5,372 | 5,254 | 5,357 | 1,426,700 |
| 2017/11/27 | 5,318 | 5,383 | 5,301 | 5,372 | 1,832,200 |
| 2017/11/24 | 5,201 | 5,303 | 5,201 | 5,291 | 1,517,700 |
| 2017/11/22 | 5,300 | 5,308 | 5,222 | 5,261 | 1,362,500 |
| 2017/11/21 | 5,234 | 5,314 | 5,195 | 5,275 | 1,822,000 |
| 2017/11/20 | 5,185 | 5,209 | 5,151 | 5,163 | 1,099,700 |
| 2017/11/17 | 5,300 | 5,333 | 5,178 | 5,204 | 2,288,400 |
| 2017/11/16 | 5,157 | 5,238 | 5,129 | 5,224 | 2,672,400 |
| 2017/11/15 | 5,072 | 5,136 | 5,034 | 5,057 | 2,489,000 |
| 2017/11/14 | 5,053 | 5,120 | 5,039 | 5,042 | 1,599,500 |
| 2017/11/13 | 5,100 | 5,187 | 5,063 | 5,086 | 2,818,100 |
| 2017/11/10 | 5,000 | 5,024 | 4,817 | 4,974 | 4,250,400 |
| 2017/11/09 | 4,936 | 4,972 | 4,790 | 4,853 | 3,543,700 |
| 2017/11/08 | 4,797 | 4,935 | 4,780 | 4,912 | 3,902,300 |
| 2017/11/07 | 4,637 | 4,732 | 4,626 | 4,721 | 2,400,800 |
| 2017/11/06 | 4,674 | 4,677 | 4,600 | 4,641 | 1,889,300 |
| 2017/11/02 | 4,670 | 4,719 | 4,655 | 4,681 | 2,350,600 |
| 2017/11/01 | 4,729 | 4,729 | 4,580 | 4,670 | 3,561,000 |
| 2017/10/31 | 4,696 | 4,709 | 4,664 | 4,673 | 2,400,100 |
| 2017/10/30 | 4,660 | 4,676 | 4,638 | 4,672 | 1,806,400 |
| 2017/10/27 | 4,610 | 4,640 | 4,562 | 4,634 | 1,967,400 |
| 2017/10/26 | 4,657 | 4,701 | 4,588 | 4,592 | 2,368,900 |
| 2017/10/25 | 4,768 | 4,773 | 4,665 | 4,674 | 3,622,300 |
| 2017/10/24 | 4,810 | 4,837 | 4,786 | 4,792 | 1,636,100 |
| 2017/10/23 | 4,912 | 4,923 | 4,820 | 4,849 | 1,277,700 |
| 2017/10/20 | 4,865 | 4,911 | 4,836 | 4,850 | 2,132,700 |
| 2017/10/19 | 4,874 | 4,878 | 4,830 | 4,868 | 1,468,000 |
| 2017/10/18 | 4,815 | 4,887 | 4,813 | 4,840 | 1,627,000 |
| 2017/10/17 | 4,800 | 4,820 | 4,752 | 4,794 | 1,444,000 |
| 2017/10/16 | 4,700 | 4,840 | 4,698 | 4,808 | 2,883,900 |
| 2017/10/13 | 4,630 | 4,689 | 4,628 | 4,669 | 2,879,500 |
| 2017/10/12 | 4,550 | 4,632 | 4,550 | 4,623 | 2,044,600 |
| 2017/10/11 | 4,496 | 4,549 | 4,489 | 4,517 | 1,404,600 |
| 2017/10/10 | 4,452 | 4,491 | 4,438 | 4,478 | 1,305,600 |
| 2017/10/06 | 4,454 | 4,455 | 4,414 | 4,452 | 996,600 |
| 2017/10/05 | 4,423 | 4,448 | 4,395 | 4,442 | 1,038,100 |
| 2017/10/04 | 4,382 | 4,426 | 4,375 | 4,422 | 1,320,500 |
| 2017/10/03 | 4,420 | 4,420 | 4,336 | 4,359 | 2,097,800 |
| 2017/10/02 | 4,500 | 4,502 | 4,436 | 4,445 | 1,224,700 |
| 2017/09/29 | 4,451 | 4,505 | 4,422 | 4,502 | 2,290,700 |
| 2017/09/28 | 4,406 | 4,430 | 4,361 | 4,415 | 1,714,100 |
| 2017/09/27 | 4,403 | 4,423 | 4,367 | 4,376 | 1,076,600 |
| 2017/09/26 | 4,366 | 4,402 | 4,356 | 4,379 | 1,434,500 |
| 2017/09/25 | 4,301 | 4,407 | 4,281 | 4,369 | 2,233,900 |
| 2017/09/22 | 4,413 | 4,416 | 4,230 | 4,231 | 3,704,900 |
| 2017/09/21 | 4,450 | 4,502 | 4,424 | 4,432 | 1,875,100 |
| 2017/09/20 | 4,555 | 4,563 | 4,415 | 4,423 | 2,814,400 |
| 2017/09/19 | 4,627 | 4,629 | 4,565 | 4,590 | 2,129,300 |
| 2017/09/15 | 4,653 | 4,660 | 4,502 | 4,573 | 3,544,100 |
| 2017/09/14 | 4,792 | 4,838 | 4,734 | 4,735 | 1,612,000 |
| 2017/09/13 | 4,800 | 4,805 | 4,760 | 4,792 | 1,435,800 |
| 2017/09/12 | 4,750 | 4,775 | 4,713 | 4,761 | 1,471,100 |
| 2017/09/11 | 4,604 | 4,672 | 4,587 | 4,661 | 1,017,800 |
| 2017/09/08 | 4,555 | 4,606 | 4,529 | 4,582 | 1,971,900 |
| 2017/09/07 | 4,567 | 4,622 | 4,547 | 4,574 | 1,058,700 |
| 2017/09/06 | 4,471 | 4,567 | 4,458 | 4,565 | 1,223,500 |
| 2017/09/05 | 4,532 | 4,561 | 4,488 | 4,495 | 1,013,900 |
| 2017/09/04 | 4,603 | 4,609 | 4,532 | 4,556 | 1,249,900 |
| 2017/09/01 | 4,599 | 4,599 | 4,547 | 4,592 | 1,171,600 |
| 2017/08/31 | 4,540 | 4,566 | 4,518 | 4,559 | 1,924,600 |
| 2017/08/30 | 4,572 | 4,597 | 4,513 | 4,527 | 1,451,400 |
| 2017/08/29 | 4,514 | 4,568 | 4,505 | 4,541 | 1,122,600 |
| 2017/08/28 | 4,526 | 4,540 | 4,500 | 4,515 | 1,243,900 |
| 2017/08/25 | 4,499 | 4,527 | 4,474 | 4,518 | 720,400 |
| 2017/08/24 | 4,491 | 4,527 | 4,461 | 4,501 | 1,097,200 |
| 2017/08/23 | 4,600 | 4,624 | 4,503 | 4,512 | 1,281,700 |
| 2017/08/22 | 4,567 | 4,608 | 4,565 | 4,579 | 1,041,700 |
| 2017/08/21 | 4,554 | 4,593 | 4,542 | 4,546 | 1,289,800 |
| 2017/08/18 | 4,535 | 4,576 | 4,517 | 4,520 | 1,389,800 |
| 2017/08/17 | 4,592 | 4,616 | 4,577 | 4,596 | 896,000 |
| 2017/08/16 | 4,591 | 4,617 | 4,573 | 4,580 | 1,508,400 |
| 2017/08/15 | 4,515 | 4,613 | 4,508 | 4,603 | 2,217,100 |
| 2017/08/14 | 4,490 | 4,515 | 4,414 | 4,494 | 2,562,200 |
| 2017/08/10 | 4,283 | 4,477 | 4,267 | 4,420 | 7,097,400 |
| 2017/08/09 | 3,914 | 3,922 | 3,858 | 3,885 | 1,265,600 |
| 2017/08/08 | 3,947 | 3,956 | 3,911 | 3,929 | 776,000 |
| 2017/08/07 | 3,964 | 3,965 | 3,936 | 3,947 | 495,100 |
| 2017/08/04 | 3,977 | 3,981 | 3,946 | 3,949 | 791,400 |
| 2017/08/03 | 3,982 | 4,030 | 3,975 | 4,009 | 1,183,100 |
| 2017/08/02 | 3,967 | 4,002 | 3,966 | 3,982 | 926,900 |
| 2017/08/01 | 3,902 | 3,980 | 3,862 | 3,974 | 1,490,200 |
| 2017/07/31 | 3,912 | 3,918 | 3,851 | 3,900 | 1,664,900 |
| 2017/07/28 | 3,820 | 3,902 | 3,820 | 3,902 | 4,039,600 |
| 2017/07/27 | 3,820 | 3,841 | 3,800 | 3,814 | 1,430,000 |
| 2017/07/26 | 3,867 | 3,871 | 3,815 | 3,828 | 1,214,600 |
| 2017/07/25 | 3,920 | 3,927 | 3,851 | 3,851 | 1,216,300 |
| 2017/07/24 | 3,940 | 3,949 | 3,898 | 3,942 | 1,485,200 |
| 2017/07/21 | 3,951 | 3,975 | 3,936 | 3,972 | 1,233,600 |
| 2017/07/20 | 3,940 | 3,987 | 3,939 | 3,971 | 1,117,600 |
| 2017/07/19 | 3,923 | 3,993 | 3,913 | 3,949 | 1,130,500 |
| 2017/07/18 | 3,911 | 3,942 | 3,880 | 3,913 | 1,190,200 |
| 2017/07/14 | 3,900 | 3,905 | 3,879 | 3,891 | 1,149,200 |
| 2017/07/13 | 3,857 | 3,889 | 3,840 | 3,882 | 1,212,400 |
| 2017/07/12 | 3,842 | 3,862 | 3,825 | 3,831 | 1,093,000 |
| 2017/07/11 | 3,871 | 3,884 | 3,842 | 3,848 | 1,387,600 |
| 2017/07/10 | 3,903 | 3,911 | 3,870 | 3,887 | 964,900 |
| 2017/07/07 | 3,862 | 3,897 | 3,837 | 3,862 | 1,125,500 |
| 2017/07/06 | 3,862 | 3,900 | 3,861 | 3,871 | 1,642,500 |
| 2017/07/05 | 3,850 | 3,876 | 3,815 | 3,834 | 2,072,500 |
| 2017/07/04 | 3,983 | 3,983 | 3,859 | 3,870 | 2,199,300 |
| 2017/07/03 | 4,000 | 4,022 | 3,981 | 3,991 | 1,054,400 |
| 2017/06/30 | 3,942 | 3,994 | 3,929 | 3,994 | 1,698,700 |
| 2017/06/29 | 4,000 | 4,008 | 3,981 | 4,003 | 1,295,400 |
| 2017/06/28 | 4,021 | 4,029 | 3,997 | 4,002 | 1,268,200 |
| 2017/06/27 | 4,055 | 4,083 | 4,028 | 4,049 | 1,311,000 |
| 2017/06/26 | 4,003 | 4,069 | 3,986 | 4,050 | 1,352,500 |
| 2017/06/23 | 4,089 | 4,092 | 3,996 | 4,004 | 1,841,500 |
| 2017/06/22 | 4,100 | 4,120 | 4,059 | 4,060 | 1,462,700 |
| 2017/06/21 | 4,118 | 4,123 | 4,060 | 4,086 | 1,663,800 |
| 2017/06/20 | 4,061 | 4,135 | 4,050 | 4,122 | 2,098,600 |
| 2017/06/19 | 4,000 | 4,068 | 3,999 | 4,046 | 2,423,200 |
| 2017/06/16 | 3,985 | 4,018 | 3,940 | 3,981 | 3,305,200 |
| 2017/06/15 | 3,806 | 3,877 | 3,804 | 3,868 | 1,840,100 |
| 2017/06/14 | 3,791 | 3,817 | 3,780 | 3,790 | 1,140,800 |
| 2017/06/13 | 3,761 | 3,796 | 3,758 | 3,781 | 1,195,600 |
| 2017/06/12 | 3,741 | 3,767 | 3,730 | 3,759 | 1,637,300 |
| 2017/06/09 | 3,812 | 3,816 | 3,754 | 3,771 | 2,832,600 |
| 2017/06/08 | 3,881 | 3,892 | 3,838 | 3,842 | 1,662,700 |
| 2017/06/07 | 3,894 | 3,909 | 3,857 | 3,891 | 1,862,700 |
| 2017/06/06 | 3,926 | 3,946 | 3,901 | 3,913 | 2,538,800 |
| 2017/06/05 | 3,850 | 3,954 | 3,849 | 3,948 | 1,946,900 |
| 2017/06/02 | 3,830 | 3,844 | 3,794 | 3,833 | 2,124,600 |
| 2017/06/01 | 3,731 | 3,812 | 3,726 | 3,808 | 1,735,500 |
| 2017/05/31 | 3,700 | 3,748 | 3,697 | 3,728 | 1,551,700 |
| 2017/05/30 | 3,702 | 3,719 | 3,698 | 3,717 | 1,335,500 |
| 2017/05/29 | 3,601 | 3,706 | 3,599 | 3,701 | 1,420,300 |
| 2017/05/26 | 3,615 | 3,635 | 3,609 | 3,617 | 747,600 |
| 2017/05/25 | 3,615 | 3,625 | 3,594 | 3,615 | 1,423,000 |
| 2017/05/24 | 3,650 | 3,669 | 3,613 | 3,635 | 1,648,500 |
| 2017/05/23 | 3,605 | 3,645 | 3,604 | 3,640 | 1,181,500 |
| 2017/05/22 | 3,600 | 3,655 | 3,600 | 3,638 | 2,092,300 |
| 2017/05/19 | 3,500 | 3,540 | 3,496 | 3,530 | 1,279,500 |
| 2017/05/18 | 3,493 | 3,539 | 3,490 | 3,503 | 2,015,000 |
| 2017/05/17 | 3,485 | 3,546 | 3,478 | 3,539 | 2,203,700 |
| 2017/05/16 | 3,490 | 3,536 | 3,488 | 3,507 | 2,899,000 |
| 2017/05/15 | 3,456 | 3,500 | 3,424 | 3,473 | 3,612,500 |
| 2017/05/12 | 3,246 | 3,263 | 3,225 | 3,246 | 2,053,500 |
| 2017/05/11 | 3,203 | 3,242 | 3,203 | 3,225 | 1,499,300 |
| 2017/05/10 | 3,192 | 3,200 | 3,172 | 3,198 | 1,311,900 |
| 2017/05/09 | 3,160 | 3,168 | 3,141 | 3,165 | 1,545,200 |
| 2017/05/08 | 3,059 | 3,170 | 3,058 | 3,165 | 2,525,200 |
| 2017/05/02 | 3,011 | 3,030 | 3,000 | 3,006 | 1,286,200 |
| 2017/05/01 | 3,000 | 3,021 | 2,983 | 3,011 | 819,300 |
| 2017/04/28 | 3,008 | 3,020 | 3,000 | 3,016 | 1,066,300 |
| 2017/04/27 | 3,015 | 3,028 | 2,993 | 3,008 | 1,339,600 |
| 2017/04/26 | 2,995 | 3,018 | 2,982 | 3,018 | 1,382,700 |
| 2017/04/25 | 2,974 | 3,000 | 2,956 | 2,986 | 1,788,600 |
| 2017/04/24 | 2,971 | 2,985 | 2,955 | 2,979 | 1,398,200 |
| 2017/04/21 | 2,898 | 2,968 | 2,873 | 2,955 | 2,185,200 |
| 2017/04/20 | 2,902 | 2,920 | 2,876 | 2,880 | 1,295,300 |
| 2017/04/19 | 2,906 | 2,934 | 2,890 | 2,907 | 1,412,000 |
| 2017/04/18 | 2,900 | 2,923 | 2,880 | 2,907 | 1,001,300 |
| 2017/04/17 | 2,866 | 2,897 | 2,858 | 2,895 | 703,600 |
| 2017/04/14 | 2,950 | 2,951 | 2,873 | 2,883 | 1,909,500 |
| 2017/04/13 | 2,850 | 2,914 | 2,841 | 2,910 | 1,925,000 |
| 2017/04/12 | 2,890 | 2,899 | 2,833 | 2,847 | 1,964,600 |
| 2017/04/11 | 2,932 | 2,933 | 2,904 | 2,914 | 685,800 |
| 2017/04/10 | 2,946 | 2,949 | 2,913 | 2,919 | 1,165,500 |
| 2017/04/07 | 2,905 | 2,945 | 2,879 | 2,924 | 1,612,700 |
| 2017/04/06 | 2,944 | 2,964 | 2,874 | 2,885 | 1,441,000 |
| 2017/04/05 | 2,957 | 2,994 | 2,916 | 2,934 | 1,392,800 |
| 2017/04/04 | 2,954 | 3,002 | 2,939 | 2,958 | 1,612,000 |
| 2017/04/03 | 2,947 | 2,989 | 2,934 | 2,976 | 1,685,600 |
| 2017/03/31 | 3,037 | 3,037 | 2,930 | 2,930 | 2,573,200 |
| 2017/03/30 | 3,045 | 3,057 | 3,019 | 3,038 | 1,226,600 |
| 2017/03/29 | 2,977 | 3,046 | 2,976 | 3,045 | 1,269,700 |
| 2017/03/28 | 2,962 | 2,980 | 2,947 | 2,974 | 1,353,400 |
| 2017/03/27 | 2,944 | 2,961 | 2,918 | 2,947 | 1,267,300 |
| 2017/03/24 | 2,968 | 3,007 | 2,962 | 2,986 | 1,331,400 |
| 2017/03/23 | 2,955 | 2,985 | 2,947 | 2,979 | 896,200 |
| 2017/03/22 | 2,959 | 2,975 | 2,953 | 2,955 | 1,350,400 |
| 2017/03/21 | 2,955 | 3,000 | 2,955 | 2,989 | 1,010,500 |
| 2017/03/17 | 2,973 | 2,989 | 2,967 | 2,977 | 1,064,300 |
| 2017/03/16 | 2,981 | 2,995 | 2,976 | 2,979 | 1,144,700 |
| 2017/03/15 | 3,002 | 3,012 | 2,976 | 3,011 | 865,500 |
| 2017/03/14 | 3,006 | 3,017 | 2,998 | 3,008 | 875,000 |
| 2017/03/13 | 2,966 | 3,011 | 2,965 | 3,007 | 1,121,800 |
| 2017/03/10 | 2,948 | 2,999 | 2,941 | 2,984 | 2,358,100 |
| 2017/03/09 | 2,975 | 2,975 | 2,934 | 2,947 | 1,237,400 |
| 2017/03/08 | 2,972 | 2,974 | 2,918 | 2,949 | 2,569,400 |
| 2017/03/07 | 3,044 | 3,062 | 3,013 | 3,019 | 1,149,000 |
| 2017/03/06 | 3,042 | 3,065 | 3,041 | 3,061 | 879,100 |
| 2017/03/03 | 3,059 | 3,083 | 3,045 | 3,054 | 1,400,400 |
| 2017/03/02 | 3,084 | 3,084 | 3,024 | 3,043 | 2,246,200 |
| 2017/03/01 | 3,134 | 3,135 | 3,052 | 3,069 | 3,761,900 |
| 2017/02/28 | 2,954 | 2,978 | 2,947 | 2,955 | 1,881,600 |
| 2017/02/27 | 2,950 | 2,993 | 2,949 | 2,980 | 2,335,900 |
| 2017/02/24 | 2,941 | 2,962 | 2,928 | 2,955 | 1,562,500 |
| 2017/02/23 | 2,920 | 2,950 | 2,916 | 2,947 | 2,808,100 |
| 2017/02/22 | 2,900 | 2,911 | 2,885 | 2,906 | 1,839,200 |
| 2017/02/21 | 2,870 | 2,884 | 2,862 | 2,882 | 878,700 |
| 2017/02/20 | 2,843 | 2,876 | 2,834 | 2,873 | 1,528,800 |
| 2017/02/17 | 2,869 | 2,878 | 2,825 | 2,838 | 2,462,800 |
| 2017/02/16 | 2,912 | 2,929 | 2,899 | 2,918 | 2,531,600 |
| 2017/02/15 | 2,909 | 2,915 | 2,881 | 2,891 | 1,745,300 |
| 2017/02/14 | 2,921 | 2,927 | 2,874 | 2,877 | 2,267,200 |
| 2017/02/13 | 2,936 | 2,942 | 2,913 | 2,915 | 2,569,300 |
| 2017/02/10 | 3,000 | 3,030 | 2,917 | 2,928 | 5,861,800 |
| 2017/02/09 | 3,157 | 3,174 | 3,141 | 3,152 | 833,200 |
| 2017/02/08 | 3,152 | 3,168 | 3,132 | 3,158 | 581,200 |
| 2017/02/07 | 3,118 | 3,154 | 3,111 | 3,146 | 768,000 |
| 2017/02/06 | 3,177 | 3,188 | 3,116 | 3,137 | 1,081,600 |
| 2017/02/03 | 3,160 | 3,193 | 3,151 | 3,166 | 880,300 |
| 2017/02/02 | 3,156 | 3,174 | 3,125 | 3,133 | 1,226,500 |
| 2017/02/01 | 3,138 | 3,172 | 3,121 | 3,168 | 1,245,400 |
| 2017/01/31 | 3,150 | 3,197 | 3,145 | 3,158 | 1,853,900 |
| 2017/01/30 | 3,148 | 3,165 | 3,130 | 3,162 | 1,155,000 |
| 2017/01/27 | 3,135 | 3,203 | 3,135 | 3,156 | 1,979,200 |
| 2017/01/26 | 3,090 | 3,129 | 3,087 | 3,126 | 1,553,400 |
| 2017/01/25 | 3,075 | 3,093 | 3,055 | 3,080 | 1,214,700 |
| 2017/01/24 | 3,011 | 3,058 | 3,008 | 3,034 | 1,257,100 |
| 2017/01/23 | 3,026 | 3,043 | 2,988 | 3,021 | 1,352,700 |
| 2017/01/20 | 3,062 | 3,073 | 3,051 | 3,062 | 1,027,500 |
| 2017/01/19 | 3,014 | 3,064 | 3,000 | 3,050 | 1,284,500 |
| 2017/01/18 | 3,025 | 3,030 | 2,991 | 2,999 | 1,131,300 |
| 2017/01/17 | 3,056 | 3,056 | 3,003 | 3,005 | 780,700 |
| 2017/01/16 | 3,077 | 3,096 | 3,058 | 3,062 | 814,700 |
| 2017/01/13 | 3,060 | 3,103 | 3,046 | 3,095 | 1,250,200 |
| 2017/01/12 | 3,085 | 3,092 | 3,017 | 3,046 | 1,824,800 |
| 2017/01/11 | 3,100 | 3,124 | 3,090 | 3,110 | 1,527,300 |
| 2017/01/10 | 3,100 | 3,150 | 3,064 | 3,082 | 1,781,300 |
| 2017/01/06 | 3,053 | 3,097 | 3,053 | 3,092 | 1,591,700 |
| 2017/01/05 | 3,020 | 3,038 | 3,007 | 3,030 | 1,305,700 |
| 2017/01/04 | 2,988 | 3,050 | 2,972 | 3,013 | 1,691,600 |