ＳＯＭＰＯホールディングス(8630)の株価時系列情報
ＳＯＭＰＯホールディングス(8630)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 | 4,370 | 4,386 | 4,348 | 4,364 | 476,200 |
| 2017/12/28 | 4,399 | 4,403 | 4,334 | 4,347 | 706,500 |
| 2017/12/27 | 4,419 | 4,424 | 4,381 | 4,391 | 829,200 |
| 2017/12/26 | 4,416 | 4,437 | 4,376 | 4,428 | 750,800 |
| 2017/12/25 | 4,418 | 4,423 | 4,384 | 4,415 | 487,800 |
| 2017/12/22 | 4,407 | 4,440 | 4,372 | 4,405 | 980,200 |
| 2017/12/21 | 4,458 | 4,463 | 4,400 | 4,417 | 860,000 |
| 2017/12/20 | 4,500 | 4,508 | 4,434 | 4,446 | 968,600 |
| 2017/12/19 | 4,386 | 4,433 | 4,336 | 4,420 | 934,700 |
| 2017/12/18 | 4,327 | 4,454 | 4,301 | 4,443 | 1,751,800 |
| 2017/12/15 | 4,275 | 4,313 | 4,251 | 4,278 | 2,731,200 |
| 2017/12/14 | 4,441 | 4,441 | 4,301 | 4,315 | 2,760,300 |
| 2017/12/13 | 4,520 | 4,560 | 4,473 | 4,510 | 1,923,800 |
| 2017/12/12 | 4,437 | 4,518 | 4,412 | 4,510 | 1,271,800 |
| 2017/12/11 | 4,360 | 4,444 | 4,357 | 4,438 | 1,273,700 |
| 2017/12/08 | 4,303 | 4,391 | 4,282 | 4,351 | 3,001,300 |
| 2017/12/07 | 4,430 | 4,445 | 4,361 | 4,373 | 1,271,700 |
| 2017/12/06 | 4,465 | 4,489 | 4,388 | 4,436 | 1,456,500 |
| 2017/12/05 | 4,476 | 4,537 | 4,466 | 4,491 | 824,500 |
| 2017/12/04 | 4,588 | 4,588 | 4,473 | 4,486 | 1,409,900 |
| 2017/12/01 | 4,578 | 4,582 | 4,516 | 4,571 | 1,498,100 |
| 2017/11/30 | 4,465 | 4,558 | 4,465 | 4,532 | 2,356,800 |
| 2017/11/29 | 4,348 | 4,417 | 4,348 | 4,400 | 1,231,700 |
| 2017/11/28 | 4,278 | 4,313 | 4,246 | 4,280 | 968,900 |
| 2017/11/27 | 4,294 | 4,338 | 4,264 | 4,278 | 767,800 |
| 2017/11/24 | 4,290 | 4,298 | 4,233 | 4,286 | 1,415,000 |
| 2017/11/22 | 4,330 | 4,362 | 4,303 | 4,314 | 890,800 |
| 2017/11/21 | 4,365 | 4,370 | 4,303 | 4,311 | 1,329,600 |
| 2017/11/20 | 4,497 | 4,504 | 4,330 | 4,340 | 1,614,300 |
| 2017/11/17 | 4,479 | 4,522 | 4,370 | 4,434 | 1,890,100 |
| 2017/11/16 | 4,400 | 4,498 | 4,387 | 4,468 | 1,189,000 |
| 2017/11/15 | 4,478 | 4,493 | 4,398 | 4,426 | 1,278,300 |
| 2017/11/14 | 4,536 | 4,550 | 4,498 | 4,522 | 825,400 |
| 2017/11/13 | 4,563 | 4,605 | 4,530 | 4,542 | 1,197,200 |
| 2017/11/10 | 4,573 | 4,596 | 4,540 | 4,586 | 1,132,000 |
| 2017/11/09 | 4,600 | 4,690 | 4,540 | 4,602 | 1,483,000 |
| 2017/11/08 | 4,615 | 4,615 | 4,540 | 4,596 | 1,187,100 |
| 2017/11/07 | 4,560 | 4,625 | 4,551 | 4,607 | 1,304,900 |
| 2017/11/06 | 4,605 | 4,609 | 4,574 | 4,594 | 1,169,900 |
| 2017/11/02 | 4,600 | 4,610 | 4,555 | 4,604 | 1,131,200 |
| 2017/11/01 | 4,576 | 4,605 | 4,543 | 4,586 | 1,488,400 |
| 2017/10/31 | 4,530 | 4,559 | 4,505 | 4,539 | 1,319,100 |
| 2017/10/30 | 4,559 | 4,573 | 4,525 | 4,564 | 2,476,900 |
| 2017/10/27 | 4,603 | 4,617 | 4,568 | 4,593 | 1,807,900 |
| 2017/10/26 | 4,551 | 4,557 | 4,510 | 4,557 | 1,318,100 |
| 2017/10/25 | 4,510 | 4,565 | 4,506 | 4,533 | 2,294,400 |
| 2017/10/24 | 4,449 | 4,479 | 4,417 | 4,477 | 1,928,100 |
| 2017/10/23 | 4,410 | 4,429 | 4,375 | 4,420 | 1,961,800 |
| 2017/10/20 | 4,278 | 4,365 | 4,268 | 4,350 | 2,224,600 |
| 2017/10/19 | 4,288 | 4,295 | 4,260 | 4,284 | 1,278,700 |
| 2017/10/18 | 4,259 | 4,296 | 4,220 | 4,250 | 1,746,400 |
| 2017/10/17 | 4,260 | 4,276 | 4,220 | 4,244 | 1,456,600 |
| 2017/10/16 | 4,242 | 4,292 | 4,220 | 4,255 | 1,501,500 |
| 2017/10/13 | 4,200 | 4,227 | 4,167 | 4,216 | 3,454,900 |
| 2017/10/12 | 4,362 | 4,363 | 4,255 | 4,270 | 2,163,100 |
| 2017/10/11 | 4,321 | 4,394 | 4,311 | 4,362 | 2,675,800 |
| 2017/10/10 | 4,430 | 4,430 | 4,272 | 4,314 | 5,344,000 |
| 2017/10/06 | 4,431 | 4,536 | 4,431 | 4,528 | 2,573,700 |
| 2017/10/05 | 4,455 | 4,458 | 4,404 | 4,420 | 2,895,800 |
| 2017/10/04 | 4,480 | 4,491 | 4,457 | 4,474 | 2,938,600 |
| 2017/10/03 | 4,436 | 4,481 | 4,432 | 4,474 | 2,458,700 |
| 2017/10/02 | 4,384 | 4,442 | 4,372 | 4,422 | 2,225,900 |
| 2017/09/29 | 4,400 | 4,414 | 4,371 | 4,378 | 1,533,900 |
| 2017/09/28 | 4,479 | 4,486 | 4,378 | 4,399 | 1,410,200 |
| 2017/09/27 | 4,406 | 4,418 | 4,372 | 4,400 | 945,400 |
| 2017/09/26 | 4,487 | 4,491 | 4,424 | 4,438 | 1,366,800 |
| 2017/09/25 | 4,510 | 4,520 | 4,434 | 4,464 | 1,380,700 |
| 2017/09/22 | 4,522 | 4,555 | 4,490 | 4,523 | 3,243,900 |
| 2017/09/21 | 4,604 | 4,674 | 4,520 | 4,531 | 3,151,800 |
| 2017/09/20 | 4,525 | 4,593 | 4,511 | 4,583 | 3,223,500 |
| 2017/09/19 | 4,412 | 4,534 | 4,404 | 4,529 | 3,610,100 |
| 2017/09/15 | 4,266 | 4,338 | 4,239 | 4,327 | 1,959,300 |
| 2017/09/14 | 4,300 | 4,340 | 4,273 | 4,290 | 1,628,800 |
| 2017/09/13 | 4,305 | 4,405 | 4,305 | 4,333 | 2,672,500 |
| 2017/09/12 | 4,240 | 4,323 | 4,240 | 4,291 | 1,944,100 |
| 2017/09/11 | 4,142 | 4,206 | 4,127 | 4,168 | 2,178,100 |
| 2017/09/08 | 4,125 | 4,147 | 4,075 | 4,076 | 3,227,900 |
| 2017/09/07 | 4,250 | 4,273 | 4,164 | 4,168 | 2,194,900 |
| 2017/09/06 | 4,199 | 4,265 | 4,181 | 4,250 | 2,452,300 |
| 2017/09/05 | 4,305 | 4,317 | 4,251 | 4,261 | 1,371,000 |
| 2017/09/04 | 4,200 | 4,311 | 4,192 | 4,302 | 3,142,800 |
| 2017/09/01 | 4,135 | 4,152 | 4,082 | 4,151 | 1,261,300 |
| 2017/08/31 | 4,108 | 4,154 | 4,106 | 4,135 | 1,519,400 |
| 2017/08/30 | 4,096 | 4,105 | 4,064 | 4,071 | 1,083,700 |
| 2017/08/29 | 4,049 | 4,076 | 4,033 | 4,068 | 1,326,400 |
| 2017/08/28 | 4,086 | 4,107 | 4,059 | 4,089 | 879,100 |
| 2017/08/25 | 4,091 | 4,106 | 4,069 | 4,077 | 944,100 |
| 2017/08/24 | 4,125 | 4,144 | 4,095 | 4,095 | 1,033,900 |
| 2017/08/23 | 4,211 | 4,223 | 4,131 | 4,145 | 1,335,900 |
| 2017/08/22 | 4,202 | 4,202 | 4,164 | 4,184 | 765,300 |
| 2017/08/21 | 4,188 | 4,199 | 4,165 | 4,191 | 926,300 |
| 2017/08/18 | 4,235 | 4,236 | 4,168 | 4,180 | 1,975,800 |
| 2017/08/17 | 4,345 | 4,350 | 4,299 | 4,325 | 889,300 |
| 2017/08/16 | 4,373 | 4,381 | 4,341 | 4,357 | 1,210,000 |
| 2017/08/15 | 4,321 | 4,403 | 4,312 | 4,379 | 1,179,400 |
| 2017/08/14 | 4,360 | 4,366 | 4,268 | 4,287 | 2,218,900 |
| 2017/08/10 | 4,400 | 4,400 | 4,306 | 4,360 | 1,193,600 |
| 2017/08/09 | 4,383 | 4,405 | 4,314 | 4,365 | 1,122,400 |
| 2017/08/08 | 4,427 | 4,435 | 4,380 | 4,405 | 762,500 |
| 2017/08/07 | 4,424 | 4,454 | 4,409 | 4,421 | 631,500 |
| 2017/08/04 | 4,419 | 4,423 | 4,386 | 4,408 | 812,100 |
| 2017/08/03 | 4,424 | 4,443 | 4,400 | 4,429 | 632,000 |
| 2017/08/02 | 4,435 | 4,461 | 4,419 | 4,432 | 744,300 |
| 2017/08/01 | 4,358 | 4,419 | 4,354 | 4,408 | 721,000 |
| 2017/07/31 | 4,339 | 4,369 | 4,326 | 4,332 | 871,100 |
| 2017/07/28 | 4,338 | 4,353 | 4,331 | 4,344 | 677,400 |
| 2017/07/27 | 4,367 | 4,396 | 4,349 | 4,362 | 1,196,700 |
| 2017/07/26 | 4,397 | 4,420 | 4,370 | 4,378 | 941,900 |
| 2017/07/25 | 4,383 | 4,397 | 4,333 | 4,345 | 899,800 |
| 2017/07/24 | 4,385 | 4,393 | 4,325 | 4,359 | 1,221,900 |
| 2017/07/21 | 4,413 | 4,417 | 4,378 | 4,398 | 1,281,700 |
| 2017/07/20 | 4,476 | 4,495 | 4,436 | 4,451 | 1,328,300 |
| 2017/07/19 | 4,479 | 4,499 | 4,463 | 4,476 | 1,327,600 |
| 2017/07/18 | 4,426 | 4,483 | 4,403 | 4,472 | 1,312,500 |
| 2017/07/14 | 4,435 | 4,460 | 4,415 | 4,429 | 1,016,700 |
| 2017/07/13 | 4,456 | 4,492 | 4,410 | 4,430 | 1,491,300 |
| 2017/07/12 | 4,440 | 4,453 | 4,427 | 4,445 | 1,303,000 |
| 2017/07/11 | 4,410 | 4,442 | 4,398 | 4,440 | 912,100 |
| 2017/07/10 | 4,393 | 4,418 | 4,359 | 4,412 | 1,064,000 |
| 2017/07/07 | 4,318 | 4,399 | 4,318 | 4,364 | 1,337,800 |
| 2017/07/06 | 4,345 | 4,366 | 4,322 | 4,359 | 1,292,000 |
| 2017/07/05 | 4,353 | 4,397 | 4,303 | 4,340 | 1,546,300 |
| 2017/07/04 | 4,383 | 4,417 | 4,368 | 4,397 | 1,265,700 |
| 2017/07/03 | 4,323 | 4,359 | 4,317 | 4,336 | 1,080,600 |
| 2017/06/30 | 4,303 | 4,367 | 4,279 | 4,339 | 1,951,500 |
| 2017/06/29 | 4,354 | 4,359 | 4,302 | 4,319 | 1,539,700 |
| 2017/06/28 | 4,318 | 4,339 | 4,296 | 4,310 | 1,334,000 |
| 2017/06/27 | 4,239 | 4,304 | 4,233 | 4,288 | 1,207,200 |
| 2017/06/26 | 4,280 | 4,280 | 4,219 | 4,230 | 1,076,500 |
| 2017/06/23 | 4,262 | 4,296 | 4,237 | 4,286 | 1,965,700 |
| 2017/06/22 | 4,408 | 4,408 | 4,258 | 4,259 | 2,707,800 |
| 2017/06/21 | 4,443 | 4,458 | 4,379 | 4,408 | 1,762,100 |
| 2017/06/20 | 4,489 | 4,525 | 4,436 | 4,443 | 1,486,900 |
| 2017/06/19 | 4,440 | 4,467 | 4,413 | 4,422 | 1,300,200 |
| 2017/06/16 | 4,379 | 4,437 | 4,368 | 4,422 | 1,799,900 |
| 2017/06/15 | 4,379 | 4,388 | 4,275 | 4,315 | 1,706,100 |
| 2017/06/14 | 4,351 | 4,401 | 4,325 | 4,393 | 1,354,700 |
| 2017/06/13 | 4,344 | 4,395 | 4,327 | 4,383 | 1,641,100 |
| 2017/06/12 | 4,293 | 4,418 | 4,293 | 4,389 | 2,060,000 |
| 2017/06/09 | 4,316 | 4,324 | 4,231 | 4,266 | 2,717,200 |
| 2017/06/08 | 4,333 | 4,364 | 4,300 | 4,323 | 1,828,100 |
| 2017/06/07 | 4,286 | 4,306 | 4,263 | 4,284 | 1,285,000 |
| 2017/06/06 | 4,357 | 4,400 | 4,336 | 4,337 | 1,626,600 |
| 2017/06/05 | 4,362 | 4,412 | 4,354 | 4,378 | 1,602,100 |
| 2017/06/02 | 4,370 | 4,408 | 4,352 | 4,391 | 2,241,000 |
| 2017/06/01 | 4,324 | 4,391 | 4,257 | 4,351 | 1,996,000 |
| 2017/05/31 | 4,253 | 4,293 | 4,234 | 4,274 | 2,689,800 |
| 2017/05/30 | 4,307 | 4,311 | 4,251 | 4,273 | 1,412,300 |
| 2017/05/29 | 4,322 | 4,348 | 4,295 | 4,322 | 1,301,900 |
| 2017/05/26 | 4,377 | 4,442 | 4,335 | 4,353 | 2,522,200 |
| 2017/05/25 | 4,420 | 4,446 | 4,381 | 4,440 | 1,090,900 |
| 2017/05/24 | 4,470 | 4,483 | 4,415 | 4,437 | 1,124,300 |
| 2017/05/23 | 4,460 | 4,460 | 4,350 | 4,395 | 1,967,400 |
| 2017/05/22 | 4,468 | 4,495 | 4,396 | 4,491 | 3,009,100 |
| 2017/05/19 | 4,223 | 4,330 | 4,210 | 4,307 | 1,705,600 |
| 2017/05/18 | 4,179 | 4,217 | 4,160 | 4,182 | 1,645,100 |
| 2017/05/17 | 4,362 | 4,367 | 4,319 | 4,329 | 1,387,200 |
| 2017/05/16 | 4,471 | 4,494 | 4,399 | 4,425 | 1,310,200 |
| 2017/05/15 | 4,405 | 4,451 | 4,364 | 4,450 | 1,062,500 |
| 2017/05/12 | 4,456 | 4,468 | 4,417 | 4,455 | 915,200 |
| 2017/05/11 | 4,480 | 4,502 | 4,445 | 4,461 | 948,700 |
| 2017/05/10 | 4,448 | 4,480 | 4,403 | 4,470 | 1,059,000 |
| 2017/05/09 | 4,500 | 4,514 | 4,459 | 4,466 | 1,576,900 |
| 2017/05/08 | 4,373 | 4,428 | 4,359 | 4,426 | 1,672,200 |
| 2017/05/02 | 4,250 | 4,287 | 4,230 | 4,272 | 851,700 |
| 2017/05/01 | 4,214 | 4,248 | 4,181 | 4,248 | 676,900 |
| 2017/04/28 | 4,217 | 4,250 | 4,180 | 4,206 | 917,100 |
| 2017/04/27 | 4,180 | 4,238 | 4,169 | 4,230 | 1,358,400 |
| 2017/04/26 | 4,177 | 4,207 | 4,150 | 4,206 | 956,000 |
| 2017/04/25 | 4,046 | 4,168 | 4,046 | 4,156 | 1,277,800 |
| 2017/04/24 | 4,072 | 4,077 | 4,023 | 4,033 | 882,900 |
| 2017/04/21 | 4,011 | 4,021 | 3,963 | 4,002 | 1,405,300 |
| 2017/04/20 | 3,936 | 3,990 | 3,899 | 3,941 | 1,343,900 |
| 2017/04/19 | 3,908 | 3,946 | 3,867 | 3,925 | 1,509,400 |
| 2017/04/18 | 3,955 | 3,992 | 3,915 | 3,922 | 697,400 |
| 2017/04/17 | 3,890 | 3,926 | 3,855 | 3,922 | 669,000 |
| 2017/04/14 | 3,890 | 3,947 | 3,878 | 3,910 | 1,011,200 |
| 2017/04/13 | 3,947 | 3,972 | 3,877 | 3,904 | 1,561,900 |
| 2017/04/12 | 4,004 | 4,020 | 3,965 | 3,995 | 1,204,900 |
| 2017/04/11 | 4,025 | 4,067 | 3,994 | 4,054 | 1,740,300 |
| 2017/04/10 | 3,975 | 4,062 | 3,972 | 4,046 | 1,622,200 |
| 2017/04/07 | 3,963 | 3,990 | 3,900 | 3,940 | 2,014,900 |
| 2017/04/06 | 3,971 | 3,981 | 3,887 | 3,901 | 1,640,900 |
| 2017/04/05 | 3,995 | 4,015 | 3,947 | 4,001 | 1,239,600 |
| 2017/04/04 | 4,018 | 4,054 | 3,980 | 4,028 | 1,464,300 |
| 2017/04/03 | 4,097 | 4,114 | 4,004 | 4,025 | 1,845,200 |
| 2017/03/31 | 4,175 | 4,233 | 4,079 | 4,079 | 1,601,500 |
| 2017/03/30 | 4,159 | 4,180 | 4,121 | 4,127 | 780,900 |
| 2017/03/29 | 4,227 | 4,243 | 4,160 | 4,174 | 924,400 |
| 2017/03/28 | 4,228 | 4,238 | 4,177 | 4,228 | 1,075,800 |
| 2017/03/27 | 4,179 | 4,193 | 4,117 | 4,152 | 1,320,300 |
| 2017/03/24 | 4,187 | 4,250 | 4,171 | 4,249 | 1,174,300 |
| 2017/03/23 | 4,101 | 4,204 | 4,077 | 4,195 | 1,218,700 |
| 2017/03/22 | 4,205 | 4,238 | 4,132 | 4,133 | 1,354,300 |
| 2017/03/21 | 4,381 | 4,390 | 4,334 | 4,358 | 846,300 |
| 2017/03/17 | 4,371 | 4,439 | 4,356 | 4,422 | 1,508,300 |
| 2017/03/16 | 4,382 | 4,409 | 4,354 | 4,387 | 1,024,900 |
| 2017/03/15 | 4,382 | 4,457 | 4,378 | 4,452 | 771,100 |
| 2017/03/14 | 4,392 | 4,446 | 4,365 | 4,435 | 1,524,300 |
| 2017/03/13 | 4,294 | 4,366 | 4,284 | 4,365 | 989,500 |
| 2017/03/10 | 4,299 | 4,349 | 4,294 | 4,330 | 1,763,200 |
| 2017/03/09 | 4,322 | 4,325 | 4,214 | 4,229 | 1,155,000 |
| 2017/03/08 | 4,265 | 4,307 | 4,265 | 4,306 | 822,600 |
| 2017/03/07 | 4,316 | 4,345 | 4,285 | 4,300 | 978,200 |
| 2017/03/06 | 4,282 | 4,291 | 4,214 | 4,273 | 1,324,100 |
| 2017/03/03 | 4,306 | 4,357 | 4,301 | 4,331 | 1,334,800 |
| 2017/03/02 | 4,385 | 4,392 | 4,290 | 4,294 | 1,509,000 |
| 2017/03/01 | 4,235 | 4,273 | 4,176 | 4,266 | 989,700 |
| 2017/02/28 | 4,214 | 4,264 | 4,191 | 4,198 | 1,113,000 |
| 2017/02/27 | 4,270 | 4,276 | 4,151 | 4,176 | 1,597,300 |
| 2017/02/24 | 4,358 | 4,392 | 4,297 | 4,350 | 1,226,300 |
| 2017/02/23 | 4,357 | 4,376 | 4,299 | 4,352 | 1,082,900 |
| 2017/02/22 | 4,362 | 4,362 | 4,326 | 4,350 | 659,300 |
| 2017/02/21 | 4,277 | 4,372 | 4,252 | 4,370 | 816,200 |
| 2017/02/20 | 4,264 | 4,294 | 4,231 | 4,281 | 845,800 |
| 2017/02/17 | 4,288 | 4,300 | 4,243 | 4,280 | 956,000 |
| 2017/02/16 | 4,237 | 4,316 | 4,217 | 4,308 | 1,763,500 |
| 2017/02/15 | 4,187 | 4,319 | 4,161 | 4,237 | 2,152,700 |
| 2017/02/14 | 4,140 | 4,169 | 4,068 | 4,075 | 927,500 |
| 2017/02/13 | 4,187 | 4,190 | 4,107 | 4,110 | 1,148,800 |
| 2017/02/10 | 4,116 | 4,173 | 4,086 | 4,162 | 1,100,000 |
| 2017/02/09 | 4,020 | 4,050 | 4,012 | 4,039 | 900,500 |
| 2017/02/08 | 4,049 | 4,094 | 4,005 | 4,042 | 692,400 |
| 2017/02/07 | 3,990 | 4,048 | 3,988 | 4,021 | 548,900 |
| 2017/02/06 | 4,120 | 4,126 | 4,042 | 4,045 | 724,800 |
| 2017/02/03 | 4,074 | 4,125 | 4,035 | 4,055 | 1,272,000 |
| 2017/02/02 | 4,121 | 4,131 | 4,061 | 4,078 | 928,100 |
| 2017/02/01 | 4,041 | 4,112 | 4,030 | 4,101 | 579,100 |
| 2017/01/31 | 4,111 | 4,136 | 4,086 | 4,098 | 835,800 |
| 2017/01/30 | 4,195 | 4,199 | 4,137 | 4,162 | 730,900 |
| 2017/01/27 | 4,211 | 4,255 | 4,189 | 4,219 | 1,245,600 |
| 2017/01/26 | 4,057 | 4,179 | 4,055 | 4,177 | 1,474,200 |
| 2017/01/25 | 4,060 | 4,066 | 3,974 | 3,992 | 582,900 |
| 2017/01/24 | 3,971 | 3,999 | 3,940 | 3,965 | 1,062,500 |
| 2017/01/23 | 4,034 | 4,061 | 3,995 | 4,005 | 1,057,300 |
| 2017/01/20 | 4,012 | 4,148 | 4,012 | 4,144 | 1,169,700 |
| 2017/01/19 | 4,087 | 4,097 | 3,998 | 4,021 | 938,200 |
| 2017/01/18 | 3,957 | 3,997 | 3,915 | 3,989 | 878,200 |
| 2017/01/17 | 3,965 | 3,985 | 3,923 | 3,958 | 1,100,900 |
| 2017/01/16 | 4,029 | 4,030 | 3,935 | 3,940 | 1,027,100 |
| 2017/01/13 | 4,000 | 4,038 | 3,990 | 4,035 | 1,011,700 |
| 2017/01/12 | 3,957 | 3,995 | 3,926 | 3,989 | 1,470,000 |
| 2017/01/11 | 3,993 | 4,012 | 3,960 | 3,993 | 1,206,500 |
| 2017/01/10 | 4,034 | 4,039 | 3,932 | 3,936 | 1,456,200 |
| 2017/01/06 | 4,022 | 4,082 | 3,995 | 4,079 | 992,000 |
| 2017/01/05 | 4,099 | 4,127 | 4,083 | 4,092 | 1,010,000 |
| 2017/01/04 | 4,030 | 4,128 | 4,021 | 4,077 | 1,133,200 |