カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,618 | 1,629 | 1,613 | 1,621 | 859,900 |
| 2017/12/28 | 1,629 | 1,633 | 1,612 | 1,616 | 1,112,000 |
| 2017/12/27 | 1,618 | 1,636 | 1,616 | 1,634 | 906,400 |
| 2017/12/26 | 1,612 | 1,625 | 1,612 | 1,619 | 736,400 |
| 2017/12/25 | 1,622 | 1,625 | 1,613 | 1,624 | 499,500 |
| 2017/12/22 | 1,617 | 1,628 | 1,614 | 1,624 | 1,085,300 |
| 2017/12/21 | 1,624 | 1,624 | 1,608 | 1,617 | 905,400 |
| 2017/12/20 | 1,625 | 1,633 | 1,618 | 1,626 | 1,692,200 |
| 2017/12/19 | 1,608 | 1,622 | 1,607 | 1,621 | 1,408,800 |
| 2017/12/18 | 1,620 | 1,624 | 1,602 | 1,615 | 1,674,500 |
| 2017/12/15 | 1,613 | 1,613 | 1,587 | 1,601 | 1,936,300 |
| 2017/12/14 | 1,652 | 1,652 | 1,597 | 1,612 | 2,880,600 |
| 2017/12/13 | 1,670 | 1,678 | 1,656 | 1,660 | 1,079,600 |
| 2017/12/12 | 1,671 | 1,681 | 1,661 | 1,669 | 1,271,800 |
| 2017/12/11 | 1,650 | 1,674 | 1,645 | 1,673 | 1,139,100 |
| 2017/12/08 | 1,643 | 1,650 | 1,639 | 1,644 | 2,412,600 |
| 2017/12/07 | 1,627 | 1,637 | 1,619 | 1,628 | 1,518,600 |
| 2017/12/06 | 1,624 | 1,627 | 1,594 | 1,604 | 2,004,000 |
| 2017/12/05 | 1,650 | 1,653 | 1,631 | 1,635 | 1,326,100 |
| 2017/12/04 | 1,645 | 1,657 | 1,638 | 1,649 | 1,290,800 |
| 2017/12/01 | 1,659 | 1,675 | 1,624 | 1,646 | 1,855,400 |
| 2017/11/30 | 1,630 | 1,652 | 1,625 | 1,642 | 2,418,200 |
| 2017/11/29 | 1,632 | 1,640 | 1,616 | 1,620 | 1,591,700 |
| 2017/11/28 | 1,630 | 1,632 | 1,607 | 1,623 | 1,686,100 |
| 2017/11/27 | 1,655 | 1,655 | 1,628 | 1,636 | 1,358,100 |
| 2017/11/24 | 1,650 | 1,650 | 1,626 | 1,641 | 1,645,100 |
| 2017/11/22 | 1,680 | 1,691 | 1,654 | 1,657 | 1,489,900 |
| 2017/11/21 | 1,698 | 1,708 | 1,678 | 1,679 | 1,209,200 |
| 2017/11/20 | 1,688 | 1,692 | 1,670 | 1,674 | 919,300 |
| 2017/11/17 | 1,697 | 1,723 | 1,684 | 1,691 | 2,345,000 |
| 2017/11/16 | 1,640 | 1,677 | 1,632 | 1,675 | 2,438,900 |
| 2017/11/15 | 1,654 | 1,656 | 1,627 | 1,641 | 2,498,100 |
| 2017/11/14 | 1,654 | 1,672 | 1,651 | 1,660 | 1,724,100 |
| 2017/11/13 | 1,646 | 1,665 | 1,638 | 1,646 | 1,312,600 |
| 2017/11/10 | 1,652 | 1,669 | 1,637 | 1,646 | 2,249,000 |
| 2017/11/09 | 1,710 | 1,714 | 1,648 | 1,667 | 3,026,000 |
| 2017/11/08 | 1,693 | 1,700 | 1,686 | 1,699 | 1,383,600 |
| 2017/11/07 | 1,657 | 1,699 | 1,652 | 1,695 | 2,445,900 |
| 2017/11/06 | 1,647 | 1,664 | 1,636 | 1,657 | 2,027,400 |
| 2017/11/02 | 1,662 | 1,662 | 1,630 | 1,649 | 2,391,200 |
| 2017/11/01 | 1,682 | 1,699 | 1,650 | 1,656 | 3,086,000 |
| 2017/10/31 | 1,671 | 1,707 | 1,664 | 1,668 | 4,550,100 |
| 2017/10/30 | 1,680 | 1,680 | 1,642 | 1,650 | 3,756,300 |
| 2017/10/27 | 1,710 | 1,716 | 1,699 | 1,711 | 1,689,100 |
| 2017/10/26 | 1,690 | 1,705 | 1,687 | 1,701 | 1,322,400 |
| 2017/10/25 | 1,720 | 1,720 | 1,685 | 1,694 | 1,594,700 |
| 2017/10/24 | 1,680 | 1,716 | 1,675 | 1,716 | 1,351,000 |
| 2017/10/23 | 1,695 | 1,700 | 1,687 | 1,691 | 1,446,500 |
| 2017/10/20 | 1,679 | 1,685 | 1,663 | 1,678 | 1,560,900 |
| 2017/10/19 | 1,675 | 1,689 | 1,670 | 1,688 | 1,289,300 |
| 2017/10/18 | 1,669 | 1,675 | 1,656 | 1,668 | 1,178,600 |
| 2017/10/17 | 1,662 | 1,672 | 1,648 | 1,666 | 1,431,300 |
| 2017/10/16 | 1,649 | 1,676 | 1,649 | 1,652 | 1,749,800 |
| 2017/10/13 | 1,623 | 1,642 | 1,623 | 1,633 | 1,780,800 |
| 2017/10/12 | 1,625 | 1,628 | 1,619 | 1,628 | 855,200 |
| 2017/10/11 | 1,620 | 1,625 | 1,617 | 1,619 | 883,200 |
| 2017/10/10 | 1,619 | 1,622 | 1,606 | 1,615 | 1,129,000 |
| 2017/10/06 | 1,625 | 1,627 | 1,613 | 1,619 | 1,067,600 |
| 2017/10/05 | 1,634 | 1,637 | 1,616 | 1,624 | 917,000 |
| 2017/10/04 | 1,634 | 1,643 | 1,626 | 1,630 | 1,412,300 |
| 2017/10/03 | 1,613 | 1,638 | 1,609 | 1,625 | 2,011,700 |
| 2017/10/02 | 1,591 | 1,619 | 1,583 | 1,600 | 1,845,100 |
| 2017/09/29 | 1,564 | 1,587 | 1,557 | 1,584 | 1,903,400 |
| 2017/09/28 | 1,573 | 1,581 | 1,556 | 1,565 | 2,061,400 |
| 2017/09/27 | 1,564 | 1,564 | 1,554 | 1,558 | 1,343,700 |
| 2017/09/26 | 1,570 | 1,575 | 1,553 | 1,571 | 1,261,000 |
| 2017/09/25 | 1,587 | 1,587 | 1,573 | 1,573 | 853,200 |
| 2017/09/22 | 1,585 | 1,592 | 1,570 | 1,572 | 1,538,200 |
| 2017/09/21 | 1,564 | 1,587 | 1,564 | 1,583 | 1,582,800 |
| 2017/09/20 | 1,565 | 1,566 | 1,550 | 1,556 | 1,899,100 |
| 2017/09/19 | 1,573 | 1,581 | 1,563 | 1,577 | 1,917,400 |
| 2017/09/15 | 1,554 | 1,570 | 1,550 | 1,562 | 1,575,500 |
| 2017/09/14 | 1,560 | 1,562 | 1,542 | 1,557 | 1,345,300 |
| 2017/09/13 | 1,540 | 1,560 | 1,537 | 1,549 | 1,624,800 |
| 2017/09/12 | 1,541 | 1,549 | 1,523 | 1,532 | 1,675,100 |
| 2017/09/11 | 1,521 | 1,535 | 1,517 | 1,523 | 1,101,700 |
| 2017/09/08 | 1,501 | 1,522 | 1,501 | 1,511 | 2,083,100 |
| 2017/09/07 | 1,536 | 1,541 | 1,512 | 1,530 | 1,803,600 |
| 2017/09/06 | 1,521 | 1,541 | 1,512 | 1,539 | 1,258,300 |
| 2017/09/05 | 1,543 | 1,559 | 1,526 | 1,533 | 1,332,700 |
| 2017/09/04 | 1,549 | 1,549 | 1,533 | 1,543 | 1,346,100 |
| 2017/09/01 | 1,561 | 1,561 | 1,548 | 1,554 | 1,321,600 |
| 2017/08/31 | 1,563 | 1,568 | 1,549 | 1,554 | 1,287,600 |
| 2017/08/30 | 1,560 | 1,570 | 1,549 | 1,559 | 1,035,300 |
| 2017/08/29 | 1,545 | 1,554 | 1,537 | 1,548 | 1,068,000 |
| 2017/08/28 | 1,558 | 1,564 | 1,536 | 1,550 | 1,490,000 |
| 2017/08/25 | 1,555 | 1,558 | 1,545 | 1,555 | 1,415,300 |
| 2017/08/24 | 1,541 | 1,563 | 1,540 | 1,559 | 1,494,600 |
| 2017/08/23 | 1,559 | 1,560 | 1,545 | 1,550 | 1,429,500 |
| 2017/08/22 | 1,550 | 1,560 | 1,545 | 1,551 | 1,561,300 |
| 2017/08/21 | 1,572 | 1,572 | 1,550 | 1,552 | 1,121,700 |
| 2017/08/18 | 1,588 | 1,594 | 1,566 | 1,572 | 2,027,900 |
| 2017/08/17 | 1,605 | 1,612 | 1,596 | 1,600 | 2,006,000 |
| 2017/08/16 | 1,601 | 1,619 | 1,591 | 1,610 | 3,464,200 |
| 2017/08/15 | 1,641 | 1,660 | 1,638 | 1,640 | 1,555,900 |
| 2017/08/14 | 1,644 | 1,647 | 1,623 | 1,637 | 1,546,900 |
| 2017/08/10 | 1,670 | 1,677 | 1,653 | 1,656 | 1,277,300 |
| 2017/08/09 | 1,676 | 1,679 | 1,650 | 1,659 | 2,028,600 |
| 2017/08/08 | 1,696 | 1,702 | 1,679 | 1,682 | 1,914,700 |
| 2017/08/07 | 1,726 | 1,744 | 1,707 | 1,709 | 1,604,800 |
| 2017/08/04 | 1,711 | 1,714 | 1,696 | 1,712 | 2,567,700 |
| 2017/08/03 | 1,661 | 1,736 | 1,659 | 1,716 | 7,932,400 |
| 2017/08/02 | 1,850 | 1,910 | 1,839 | 1,845 | 3,120,800 |
| 2017/08/01 | 1,808 | 1,843 | 1,808 | 1,838 | 1,977,300 |
| 2017/07/31 | 1,785 | 1,820 | 1,775 | 1,808 | 1,991,000 |
| 2017/07/28 | 1,789 | 1,794 | 1,777 | 1,787 | 1,282,500 |
| 2017/07/27 | 1,785 | 1,790 | 1,776 | 1,783 | 957,800 |
| 2017/07/26 | 1,785 | 1,789 | 1,779 | 1,788 | 771,500 |
| 2017/07/25 | 1,772 | 1,788 | 1,771 | 1,783 | 1,006,700 |
| 2017/07/24 | 1,760 | 1,779 | 1,753 | 1,778 | 1,314,400 |
| 2017/07/21 | 1,765 | 1,774 | 1,760 | 1,770 | 987,400 |
| 2017/07/20 | 1,751 | 1,771 | 1,749 | 1,767 | 1,057,700 |
| 2017/07/19 | 1,739 | 1,743 | 1,728 | 1,742 | 903,300 |
| 2017/07/18 | 1,754 | 1,763 | 1,732 | 1,736 | 1,306,600 |
| 2017/07/14 | 1,750 | 1,767 | 1,740 | 1,761 | 1,400,200 |
| 2017/07/13 | 1,747 | 1,750 | 1,728 | 1,733 | 850,200 |
| 2017/07/12 | 1,749 | 1,751 | 1,734 | 1,741 | 894,600 |
| 2017/07/11 | 1,752 | 1,760 | 1,746 | 1,755 | 1,186,900 |
| 2017/07/10 | 1,722 | 1,756 | 1,722 | 1,749 | 2,028,500 |
| 2017/07/07 | 1,704 | 1,709 | 1,688 | 1,699 | 1,715,800 |
| 2017/07/06 | 1,717 | 1,727 | 1,705 | 1,711 | 1,571,200 |
| 2017/07/05 | 1,716 | 1,728 | 1,701 | 1,728 | 1,362,600 |
| 2017/07/04 | 1,726 | 1,737 | 1,709 | 1,726 | 1,542,300 |
| 2017/07/03 | 1,730 | 1,741 | 1,720 | 1,724 | 1,041,100 |
| 2017/06/30 | 1,723 | 1,731 | 1,713 | 1,727 | 1,343,100 |
| 2017/06/29 | 1,746 | 1,756 | 1,730 | 1,734 | 1,429,800 |
| 2017/06/28 | 1,728 | 1,741 | 1,726 | 1,733 | 1,194,400 |
| 2017/06/27 | 1,715 | 1,734 | 1,715 | 1,730 | 1,109,400 |
| 2017/06/26 | 1,705 | 1,716 | 1,700 | 1,705 | 886,700 |
| 2017/06/23 | 1,699 | 1,710 | 1,695 | 1,702 | 618,700 |
| 2017/06/22 | 1,695 | 1,711 | 1,695 | 1,699 | 962,000 |
| 2017/06/21 | 1,691 | 1,698 | 1,680 | 1,695 | 1,233,300 |
| 2017/06/20 | 1,724 | 1,727 | 1,696 | 1,697 | 1,595,500 |
| 2017/06/19 | 1,683 | 1,707 | 1,682 | 1,705 | 1,089,700 |
| 2017/06/16 | 1,685 | 1,698 | 1,673 | 1,683 | 1,631,200 |
| 2017/06/15 | 1,682 | 1,694 | 1,669 | 1,673 | 981,700 |
| 2017/06/14 | 1,693 | 1,706 | 1,683 | 1,685 | 1,311,100 |
| 2017/06/13 | 1,680 | 1,690 | 1,674 | 1,687 | 1,312,300 |
| 2017/06/12 | 1,670 | 1,686 | 1,670 | 1,681 | 1,321,000 |
| 2017/06/09 | 1,674 | 1,691 | 1,663 | 1,682 | 2,704,800 |
| 2017/06/08 | 1,711 | 1,714 | 1,684 | 1,685 | 1,967,700 |
| 2017/06/07 | 1,702 | 1,714 | 1,696 | 1,706 | 1,638,400 |
| 2017/06/06 | 1,730 | 1,743 | 1,718 | 1,725 | 1,378,400 |
| 2017/06/05 | 1,762 | 1,764 | 1,734 | 1,736 | 1,351,400 |
| 2017/06/02 | 1,738 | 1,775 | 1,736 | 1,765 | 2,046,800 |
| 2017/06/01 | 1,715 | 1,726 | 1,711 | 1,722 | 1,900,300 |
| 2017/05/31 | 1,750 | 1,752 | 1,703 | 1,720 | 4,191,000 |
| 2017/05/30 | 1,754 | 1,762 | 1,742 | 1,755 | 1,440,100 |
| 2017/05/29 | 1,759 | 1,770 | 1,751 | 1,757 | 1,387,000 |
| 2017/05/26 | 1,781 | 1,787 | 1,767 | 1,772 | 1,556,400 |
| 2017/05/25 | 1,783 | 1,792 | 1,770 | 1,783 | 1,462,000 |
| 2017/05/24 | 1,788 | 1,792 | 1,761 | 1,774 | 1,819,100 |
| 2017/05/23 | 1,773 | 1,783 | 1,766 | 1,769 | 1,597,300 |
| 2017/05/22 | 1,759 | 1,799 | 1,756 | 1,773 | 1,939,500 |
| 2017/05/19 | 1,751 | 1,758 | 1,739 | 1,754 | 1,892,200 |
| 2017/05/18 | 1,729 | 1,768 | 1,725 | 1,749 | 3,083,900 |
| 2017/05/17 | 1,745 | 1,761 | 1,740 | 1,755 | 2,017,600 |
| 2017/05/16 | 1,759 | 1,776 | 1,753 | 1,756 | 2,544,200 |
| 2017/05/15 | 1,738 | 1,758 | 1,724 | 1,746 | 1,932,300 |
| 2017/05/12 | 1,728 | 1,743 | 1,713 | 1,740 | 3,032,500 |
| 2017/05/11 | 1,703 | 1,736 | 1,699 | 1,723 | 5,918,900 |
| 2017/05/10 | 1,644 | 1,652 | 1,635 | 1,638 | 2,110,300 |
| 2017/05/09 | 1,640 | 1,649 | 1,633 | 1,638 | 1,806,000 |
| 2017/05/08 | 1,628 | 1,641 | 1,620 | 1,629 | 2,299,400 |
| 2017/05/02 | 1,576 | 1,594 | 1,570 | 1,589 | 1,126,100 |
| 2017/05/01 | 1,560 | 1,580 | 1,547 | 1,573 | 1,161,200 |
| 2017/04/28 | 1,585 | 1,596 | 1,565 | 1,571 | 1,518,200 |
| 2017/04/27 | 1,584 | 1,603 | 1,582 | 1,590 | 1,438,500 |
| 2017/04/26 | 1,585 | 1,595 | 1,578 | 1,592 | 1,485,700 |
| 2017/04/25 | 1,540 | 1,580 | 1,539 | 1,569 | 1,782,300 |
| 2017/04/24 | 1,544 | 1,562 | 1,538 | 1,543 | 2,029,900 |
| 2017/04/21 | 1,520 | 1,532 | 1,504 | 1,515 | 2,061,800 |
| 2017/04/20 | 1,504 | 1,528 | 1,502 | 1,504 | 1,394,200 |
| 2017/04/19 | 1,494 | 1,507 | 1,488 | 1,498 | 1,912,300 |
| 2017/04/18 | 1,496 | 1,526 | 1,494 | 1,512 | 2,113,500 |
| 2017/04/17 | 1,461 | 1,481 | 1,454 | 1,480 | 1,149,300 |
| 2017/04/14 | 1,495 | 1,495 | 1,473 | 1,484 | 1,809,100 |
| 2017/04/13 | 1,498 | 1,507 | 1,492 | 1,499 | 1,532,800 |
| 2017/04/12 | 1,512 | 1,524 | 1,505 | 1,510 | 1,924,100 |
| 2017/04/11 | 1,519 | 1,529 | 1,511 | 1,526 | 1,242,100 |
| 2017/04/10 | 1,550 | 1,551 | 1,530 | 1,532 | 1,741,200 |
| 2017/04/07 | 1,532 | 1,549 | 1,507 | 1,525 | 2,031,900 |
| 2017/04/06 | 1,525 | 1,529 | 1,504 | 1,516 | 1,918,600 |
| 2017/04/05 | 1,539 | 1,556 | 1,505 | 1,531 | 2,170,000 |
| 2017/04/04 | 1,522 | 1,607 | 1,508 | 1,527 | 3,854,800 |
| 2017/04/03 | 1,540 | 1,543 | 1,518 | 1,532 | 1,644,700 |
| 2017/03/31 | 1,570 | 1,579 | 1,549 | 1,549 | 1,208,100 |
| 2017/03/30 | 1,546 | 1,569 | 1,546 | 1,558 | 1,235,900 |
| 2017/03/29 | 1,587 | 1,605 | 1,557 | 1,562 | 1,837,100 |
| 2017/03/28 | 1,572 | 1,601 | 1,571 | 1,599 | 2,405,100 |
| 2017/03/27 | 1,585 | 1,586 | 1,541 | 1,561 | 1,983,300 |
| 2017/03/24 | 1,590 | 1,609 | 1,589 | 1,600 | 1,429,000 |
| 2017/03/23 | 1,587 | 1,603 | 1,587 | 1,597 | 1,426,000 |
| 2017/03/22 | 1,598 | 1,614 | 1,585 | 1,600 | 1,882,700 |
| 2017/03/21 | 1,647 | 1,651 | 1,633 | 1,636 | 1,447,100 |
| 2017/03/17 | 1,651 | 1,669 | 1,646 | 1,664 | 2,173,500 |
| 2017/03/16 | 1,637 | 1,660 | 1,629 | 1,656 | 1,726,500 |
| 2017/03/15 | 1,640 | 1,643 | 1,621 | 1,634 | 1,373,700 |
| 2017/03/14 | 1,648 | 1,658 | 1,637 | 1,640 | 1,409,100 |
| 2017/03/13 | 1,628 | 1,652 | 1,625 | 1,648 | 1,673,500 |
| 2017/03/10 | 1,603 | 1,638 | 1,596 | 1,627 | 2,815,800 |
| 2017/03/09 | 1,585 | 1,594 | 1,578 | 1,584 | 1,053,700 |
| 2017/03/08 | 1,576 | 1,583 | 1,557 | 1,572 | 1,482,900 |
| 2017/03/07 | 1,575 | 1,591 | 1,566 | 1,568 | 1,323,200 |
| 2017/03/06 | 1,559 | 1,582 | 1,552 | 1,574 | 1,422,800 |
| 2017/03/03 | 1,581 | 1,581 | 1,557 | 1,561 | 1,368,100 |
| 2017/03/02 | 1,585 | 1,595 | 1,572 | 1,578 | 1,875,500 |
| 2017/03/01 | 1,528 | 1,559 | 1,520 | 1,555 | 1,939,300 |
| 2017/02/28 | 1,519 | 1,537 | 1,516 | 1,517 | 1,935,800 |
| 2017/02/27 | 1,530 | 1,532 | 1,498 | 1,515 | 1,885,800 |
| 2017/02/24 | 1,552 | 1,565 | 1,543 | 1,553 | 1,340,300 |
| 2017/02/23 | 1,573 | 1,576 | 1,552 | 1,566 | 1,325,600 |
| 2017/02/22 | 1,579 | 1,583 | 1,554 | 1,574 | 1,861,400 |
| 2017/02/21 | 1,560 | 1,578 | 1,560 | 1,571 | 1,417,700 |
| 2017/02/20 | 1,546 | 1,556 | 1,533 | 1,553 | 1,260,300 |
| 2017/02/17 | 1,535 | 1,557 | 1,519 | 1,549 | 1,792,700 |
| 2017/02/16 | 1,555 | 1,564 | 1,533 | 1,555 | 1,341,600 |
| 2017/02/15 | 1,538 | 1,565 | 1,527 | 1,554 | 1,614,400 |
| 2017/02/14 | 1,535 | 1,542 | 1,518 | 1,520 | 1,902,900 |
| 2017/02/13 | 1,544 | 1,551 | 1,531 | 1,533 | 1,548,500 |
| 2017/02/10 | 1,523 | 1,527 | 1,509 | 1,525 | 2,705,300 |
| 2017/02/09 | 1,487 | 1,498 | 1,476 | 1,493 | 1,571,300 |
| 2017/02/08 | 1,482 | 1,501 | 1,477 | 1,496 | 1,624,800 |
| 2017/02/07 | 1,475 | 1,488 | 1,472 | 1,483 | 2,275,400 |
| 2017/02/06 | 1,490 | 1,507 | 1,484 | 1,493 | 1,776,200 |
| 2017/02/03 | 1,493 | 1,503 | 1,462 | 1,485 | 3,987,300 |
| 2017/02/02 | 1,498 | 1,522 | 1,470 | 1,475 | 6,012,100 |
| 2017/02/01 | 1,530 | 1,565 | 1,523 | 1,563 | 3,250,900 |
| 2017/01/31 | 1,585 | 1,587 | 1,564 | 1,564 | 2,379,900 |
| 2017/01/30 | 1,611 | 1,637 | 1,609 | 1,617 | 2,250,300 |
| 2017/01/27 | 1,585 | 1,623 | 1,585 | 1,617 | 2,553,500 |
| 2017/01/26 | 1,603 | 1,621 | 1,572 | 1,583 | 3,564,500 |
| 2017/01/25 | 1,581 | 1,596 | 1,577 | 1,592 | 2,243,900 |
| 2017/01/24 | 1,547 | 1,562 | 1,530 | 1,551 | 2,423,200 |
| 2017/01/23 | 1,599 | 1,603 | 1,572 | 1,572 | 1,951,800 |
| 2017/01/20 | 1,593 | 1,617 | 1,593 | 1,609 | 1,389,800 |
| 2017/01/19 | 1,605 | 1,630 | 1,601 | 1,602 | 2,194,900 |
| 2017/01/18 | 1,540 | 1,587 | 1,529 | 1,580 | 2,560,100 |
| 2017/01/17 | 1,577 | 1,584 | 1,553 | 1,556 | 2,571,200 |
| 2017/01/16 | 1,606 | 1,614 | 1,582 | 1,586 | 2,927,100 |
| 2017/01/13 | 1,613 | 1,627 | 1,604 | 1,623 | 2,646,500 |
| 2017/01/12 | 1,655 | 1,661 | 1,611 | 1,622 | 3,019,900 |
| 2017/01/11 | 1,654 | 1,690 | 1,654 | 1,672 | 1,676,600 |
| 2017/01/10 | 1,683 | 1,697 | 1,651 | 1,654 | 2,284,800 |
| 2017/01/06 | 1,708 | 1,723 | 1,683 | 1,685 | 2,636,400 |
| 2017/01/05 | 1,720 | 1,766 | 1,717 | 1,727 | 2,977,100 |
| 2017/01/04 | 1,668 | 1,714 | 1,660 | 1,713 | 2,399,500 |