ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 | 1,342 | 1,351 | 1,338 | 1,339 | 1,632,200 |
| 2017/12/28 | 1,351 | 1,352 | 1,335 | 1,338 | 1,510,100 |
| 2017/12/27 | 1,349 | 1,354 | 1,343 | 1,352 | 1,438,100 |
| 2017/12/26 | 1,344 | 1,355 | 1,342 | 1,354 | 1,509,100 |
| 2017/12/25 | 1,339 | 1,347 | 1,338 | 1,343 | 871,700 |
| 2017/12/22 | 1,339 | 1,353 | 1,337 | 1,353 | 2,211,200 |
| 2017/12/21 | 1,336 | 1,344 | 1,329 | 1,338 | 1,556,500 |
| 2017/12/20 | 1,342 | 1,348 | 1,332 | 1,340 | 1,858,900 |
| 2017/12/19 | 1,350 | 1,352 | 1,338 | 1,346 | 1,632,900 |
| 2017/12/18 | 1,333 | 1,357 | 1,324 | 1,352 | 3,156,500 |
| 2017/12/15 | 1,339 | 1,347 | 1,307 | 1,314 | 4,469,200 |
| 2017/12/14 | 1,335 | 1,359 | 1,335 | 1,347 | 2,293,600 |
| 2017/12/13 | 1,344 | 1,346 | 1,322 | 1,340 | 2,628,200 |
| 2017/12/12 | 1,350 | 1,350 | 1,336 | 1,338 | 2,526,900 |
| 2017/12/11 | 1,332 | 1,344 | 1,324 | 1,342 | 2,526,600 |
| 2017/12/08 | 1,334 | 1,334 | 1,319 | 1,330 | 6,780,600 |
| 2017/12/07 | 1,304 | 1,327 | 1,302 | 1,326 | 3,996,100 |
| 2017/12/06 | 1,322 | 1,326 | 1,294 | 1,300 | 4,608,500 |
| 2017/12/05 | 1,320 | 1,325 | 1,306 | 1,320 | 2,935,200 |
| 2017/12/04 | 1,341 | 1,341 | 1,321 | 1,322 | 2,725,000 |
| 2017/12/01 | 1,330 | 1,341 | 1,316 | 1,331 | 3,733,300 |
| 2017/11/30 | 1,308 | 1,327 | 1,301 | 1,321 | 5,324,400 |
| 2017/11/29 | 1,303 | 1,317 | 1,300 | 1,313 | 3,086,800 |
| 2017/11/28 | 1,285 | 1,295 | 1,273 | 1,294 | 2,739,400 |
| 2017/11/27 | 1,300 | 1,301 | 1,279 | 1,287 | 1,793,200 |
| 2017/11/24 | 1,286 | 1,290 | 1,275 | 1,283 | 2,015,400 |
| 2017/11/22 | 1,278 | 1,299 | 1,274 | 1,292 | 3,745,100 |
| 2017/11/21 | 1,284 | 1,286 | 1,264 | 1,265 | 3,069,500 |
| 2017/11/20 | 1,287 | 1,289 | 1,266 | 1,270 | 2,598,600 |
| 2017/11/17 | 1,301 | 1,322 | 1,281 | 1,289 | 4,477,500 |
| 2017/11/16 | 1,254 | 1,279 | 1,252 | 1,275 | 3,375,700 |
| 2017/11/15 | 1,270 | 1,279 | 1,254 | 1,254 | 5,038,400 |
| 2017/11/14 | 1,282 | 1,294 | 1,277 | 1,277 | 3,629,300 |
| 2017/11/13 | 1,298 | 1,303 | 1,282 | 1,282 | 3,748,200 |
| 2017/11/10 | 1,295 | 1,322 | 1,294 | 1,307 | 6,011,800 |
| 2017/11/09 | 1,321 | 1,362 | 1,301 | 1,322 | 6,006,400 |
| 2017/11/08 | 1,300 | 1,340 | 1,300 | 1,317 | 5,670,800 |
| 2017/11/07 | 1,330 | 1,363 | 1,328 | 1,358 | 4,089,100 |
| 2017/11/06 | 1,357 | 1,357 | 1,345 | 1,349 | 2,940,200 |
| 2017/11/02 | 1,360 | 1,363 | 1,344 | 1,361 | 3,347,700 |
| 2017/11/01 | 1,325 | 1,357 | 1,322 | 1,355 | 3,986,000 |
| 2017/10/31 | 1,315 | 1,317 | 1,303 | 1,317 | 2,685,200 |
| 2017/10/30 | 1,330 | 1,332 | 1,312 | 1,316 | 3,376,800 |
| 2017/10/27 | 1,289 | 1,315 | 1,282 | 1,315 | 4,085,400 |
| 2017/10/26 | 1,275 | 1,283 | 1,273 | 1,279 | 1,928,500 |
| 2017/10/25 | 1,293 | 1,293 | 1,277 | 1,279 | 2,616,300 |
| 2017/10/24 | 1,288 | 1,294 | 1,287 | 1,293 | 2,193,300 |
| 2017/10/23 | 1,298 | 1,298 | 1,288 | 1,290 | 3,358,400 |
| 2017/10/20 | 1,289 | 1,289 | 1,276 | 1,281 | 2,812,100 |
| 2017/10/19 | 1,286 | 1,295 | 1,279 | 1,287 | 2,224,000 |
| 2017/10/18 | 1,272 | 1,292 | 1,268 | 1,285 | 4,253,700 |
| 2017/10/17 | 1,260 | 1,270 | 1,251 | 1,267 | 3,556,600 |
| 2017/10/16 | 1,236 | 1,257 | 1,233 | 1,250 | 2,925,500 |
| 2017/10/13 | 1,211 | 1,235 | 1,211 | 1,230 | 5,655,000 |
| 2017/10/12 | 1,231 | 1,240 | 1,225 | 1,226 | 2,598,400 |
| 2017/10/11 | 1,221 | 1,237 | 1,217 | 1,233 | 2,003,700 |
| 2017/10/10 | 1,203 | 1,225 | 1,199 | 1,223 | 2,758,000 |
| 2017/10/06 | 1,214 | 1,215 | 1,201 | 1,206 | 2,530,200 |
| 2017/10/05 | 1,200 | 1,207 | 1,199 | 1,204 | 1,553,900 |
| 2017/10/04 | 1,208 | 1,211 | 1,200 | 1,200 | 1,948,300 |
| 2017/10/03 | 1,197 | 1,213 | 1,193 | 1,212 | 3,114,300 |
| 2017/10/02 | 1,202 | 1,208 | 1,198 | 1,201 | 1,889,200 |
| 2017/09/29 | 1,198 | 1,207 | 1,187 | 1,204 | 4,144,800 |
| 2017/09/28 | 1,184 | 1,210 | 1,184 | 1,204 | 3,830,300 |
| 2017/09/27 | 1,195 | 1,198 | 1,186 | 1,194 | 1,984,600 |
| 2017/09/26 | 1,200 | 1,205 | 1,197 | 1,201 | 2,257,500 |
| 2017/09/25 | 1,200 | 1,206 | 1,198 | 1,203 | 2,036,600 |
| 2017/09/22 | 1,198 | 1,198 | 1,187 | 1,190 | 2,986,100 |
| 2017/09/21 | 1,192 | 1,197 | 1,182 | 1,186 | 3,148,900 |
| 2017/09/20 | 1,192 | 1,197 | 1,179 | 1,184 | 3,387,800 |
| 2017/09/19 | 1,197 | 1,203 | 1,191 | 1,200 | 3,346,500 |
| 2017/09/15 | 1,170 | 1,185 | 1,169 | 1,183 | 3,602,900 |
| 2017/09/14 | 1,181 | 1,182 | 1,164 | 1,171 | 2,264,200 |
| 2017/09/13 | 1,170 | 1,181 | 1,165 | 1,179 | 1,873,900 |
| 2017/09/12 | 1,166 | 1,167 | 1,153 | 1,161 | 3,259,100 |
| 2017/09/11 | 1,156 | 1,169 | 1,152 | 1,165 | 2,331,700 |
| 2017/09/08 | 1,130 | 1,148 | 1,130 | 1,139 | 6,689,500 |
| 2017/09/07 | 1,160 | 1,166 | 1,145 | 1,150 | 2,089,000 |
| 2017/09/06 | 1,160 | 1,167 | 1,153 | 1,155 | 3,585,400 |
| 2017/09/05 | 1,177 | 1,182 | 1,162 | 1,163 | 1,822,700 |
| 2017/09/04 | 1,172 | 1,177 | 1,163 | 1,173 | 2,481,600 |
| 2017/09/01 | 1,201 | 1,202 | 1,176 | 1,180 | 2,092,400 |
| 2017/08/31 | 1,177 | 1,194 | 1,177 | 1,188 | 2,425,800 |
| 2017/08/30 | 1,167 | 1,178 | 1,165 | 1,174 | 1,713,400 |
| 2017/08/29 | 1,163 | 1,169 | 1,156 | 1,166 | 2,150,800 |
| 2017/08/28 | 1,170 | 1,180 | 1,169 | 1,174 | 1,774,500 |
| 2017/08/25 | 1,166 | 1,172 | 1,163 | 1,167 | 1,930,700 |
| 2017/08/24 | 1,192 | 1,192 | 1,172 | 1,174 | 2,792,100 |
| 2017/08/23 | 1,189 | 1,192 | 1,178 | 1,180 | 2,095,700 |
| 2017/08/22 | 1,198 | 1,201 | 1,188 | 1,190 | 1,393,600 |
| 2017/08/21 | 1,204 | 1,207 | 1,190 | 1,193 | 1,430,700 |
| 2017/08/18 | 1,195 | 1,205 | 1,193 | 1,200 | 2,672,800 |
| 2017/08/17 | 1,212 | 1,217 | 1,207 | 1,210 | 1,737,100 |
| 2017/08/16 | 1,217 | 1,228 | 1,215 | 1,216 | 1,809,600 |
| 2017/08/15 | 1,197 | 1,220 | 1,195 | 1,217 | 2,633,700 |
| 2017/08/14 | 1,190 | 1,194 | 1,182 | 1,188 | 2,408,000 |
| 2017/08/10 | 1,198 | 1,202 | 1,190 | 1,197 | 2,330,900 |
| 2017/08/09 | 1,210 | 1,211 | 1,188 | 1,192 | 2,609,600 |
| 2017/08/08 | 1,205 | 1,210 | 1,203 | 1,206 | 1,594,900 |
| 2017/08/07 | 1,230 | 1,230 | 1,208 | 1,210 | 1,905,700 |
| 2017/08/04 | 1,230 | 1,232 | 1,218 | 1,228 | 3,141,600 |
| 2017/08/03 | 1,205 | 1,216 | 1,199 | 1,200 | 2,342,300 |
| 2017/08/02 | 1,198 | 1,213 | 1,194 | 1,205 | 2,344,600 |
| 2017/08/01 | 1,198 | 1,210 | 1,195 | 1,200 | 2,123,600 |
| 2017/07/31 | 1,201 | 1,207 | 1,200 | 1,203 | 2,918,500 |
| 2017/07/28 | 1,215 | 1,219 | 1,208 | 1,209 | 2,302,100 |
| 2017/07/27 | 1,220 | 1,232 | 1,217 | 1,226 | 2,168,900 |
| 2017/07/26 | 1,237 | 1,240 | 1,222 | 1,224 | 2,720,100 |
| 2017/07/25 | 1,240 | 1,241 | 1,235 | 1,237 | 2,550,900 |
| 2017/07/24 | 1,244 | 1,244 | 1,233 | 1,243 | 2,196,100 |
| 2017/07/21 | 1,252 | 1,257 | 1,246 | 1,247 | 2,284,000 |
| 2017/07/20 | 1,261 | 1,263 | 1,248 | 1,262 | 2,385,700 |
| 2017/07/19 | 1,241 | 1,253 | 1,240 | 1,251 | 2,001,500 |
| 2017/07/18 | 1,255 | 1,255 | 1,236 | 1,240 | 2,508,500 |
| 2017/07/14 | 1,248 | 1,248 | 1,239 | 1,241 | 2,902,900 |
| 2017/07/13 | 1,236 | 1,248 | 1,236 | 1,245 | 2,466,100 |
| 2017/07/12 | 1,238 | 1,244 | 1,226 | 1,230 | 2,600,700 |
| 2017/07/11 | 1,226 | 1,250 | 1,224 | 1,244 | 3,316,600 |
| 2017/07/10 | 1,230 | 1,245 | 1,230 | 1,239 | 2,665,500 |
| 2017/07/07 | 1,231 | 1,232 | 1,215 | 1,226 | 3,151,800 |
| 2017/07/06 | 1,224 | 1,235 | 1,222 | 1,230 | 2,560,700 |
| 2017/07/05 | 1,237 | 1,237 | 1,219 | 1,235 | 2,970,900 |
| 2017/07/04 | 1,258 | 1,261 | 1,239 | 1,243 | 3,304,300 |
| 2017/07/03 | 1,243 | 1,259 | 1,241 | 1,255 | 2,608,500 |
| 2017/06/30 | 1,260 | 1,263 | 1,246 | 1,250 | 4,680,000 |
| 2017/06/29 | 1,292 | 1,298 | 1,266 | 1,268 | 5,624,800 |
| 2017/06/28 | 1,290 | 1,296 | 1,271 | 1,290 | 3,956,400 |
| 2017/06/28 | 1 -> 5.00 分割 | ||||
| 2017/06/27 | 6,420 | 6,440 | 6,350 | 6,380 | 623,400 |
| 2017/06/26 | 6,340 | 6,400 | 6,330 | 6,390 | 500,100 |
| 2017/06/23 | 6,400 | 6,410 | 6,340 | 6,340 | 594,500 |
| 2017/06/22 | 6,310 | 6,390 | 6,310 | 6,360 | 788,900 |
| 2017/06/21 | 6,280 | 6,310 | 6,270 | 6,290 | 518,200 |
| 2017/06/20 | 6,280 | 6,330 | 6,240 | 6,240 | 769,300 |
| 2017/06/19 | 6,200 | 6,250 | 6,200 | 6,250 | 746,200 |
| 2017/06/16 | 6,130 | 6,190 | 6,130 | 6,160 | 881,200 |
| 2017/06/15 | 6,040 | 6,110 | 6,040 | 6,090 | 608,000 |
| 2017/06/14 | 6,040 | 6,110 | 6,040 | 6,060 | 378,400 |
| 2017/06/13 | 6,010 | 6,060 | 6,010 | 6,030 | 566,200 |
| 2017/06/12 | 5,970 | 6,050 | 5,930 | 6,040 | 577,900 |
| 2017/06/09 | 6,070 | 6,090 | 6,010 | 6,040 | 1,335,800 |
| 2017/06/08 | 6,110 | 6,130 | 6,080 | 6,080 | 657,900 |
| 2017/06/07 | 6,060 | 6,120 | 6,050 | 6,100 | 681,800 |
| 2017/06/06 | 6,130 | 6,150 | 6,060 | 6,110 | 681,100 |
| 2017/06/05 | 6,050 | 6,160 | 6,030 | 6,130 | 590,100 |
| 2017/06/02 | 6,090 | 6,120 | 6,060 | 6,070 | 1,106,000 |
| 2017/06/01 | 6,000 | 6,090 | 5,990 | 6,080 | 713,300 |
| 2017/05/31 | 5,960 | 5,990 | 5,950 | 5,970 | 659,900 |
| 2017/05/30 | 6,050 | 6,070 | 5,990 | 6,010 | 498,200 |
| 2017/05/29 | 6,080 | 6,080 | 6,030 | 6,060 | 536,500 |
| 2017/05/26 | 6,050 | 6,110 | 6,010 | 6,110 | 1,324,500 |
| 2017/05/25 | 6,020 | 6,080 | 6,000 | 6,060 | 911,200 |
| 2017/05/24 | 5,990 | 6,030 | 5,960 | 5,970 | 962,400 |
| 2017/05/23 | 5,900 | 5,960 | 5,900 | 5,900 | 554,700 |
| 2017/05/22 | 5,890 | 5,910 | 5,850 | 5,870 | 487,700 |
| 2017/05/19 | 5,920 | 5,940 | 5,820 | 5,890 | 962,900 |
| 2017/05/18 | 5,840 | 5,930 | 5,840 | 5,920 | 878,700 |
| 2017/05/17 | 5,840 | 5,950 | 5,830 | 5,930 | 1,241,600 |
| 2017/05/16 | 5,890 | 5,920 | 5,860 | 5,860 | 779,100 |
| 2017/05/15 | 5,820 | 5,870 | 5,780 | 5,850 | 553,700 |
| 2017/05/12 | 5,810 | 5,850 | 5,740 | 5,830 | 1,483,700 |
| 2017/05/11 | 5,710 | 5,850 | 5,710 | 5,780 | 1,215,900 |
| 2017/05/10 | 5,630 | 5,640 | 5,600 | 5,620 | 695,100 |
| 2017/05/09 | 5,610 | 5,610 | 5,560 | 5,590 | 741,800 |
| 2017/05/08 | 5,530 | 5,610 | 5,510 | 5,610 | 1,080,200 |
| 2017/05/02 | 5,460 | 5,480 | 5,430 | 5,470 | 688,500 |
| 2017/05/01 | 5,470 | 5,530 | 5,430 | 5,470 | 1,521,500 |
| 2017/04/28 | 5,220 | 5,220 | 5,150 | 5,170 | 547,900 |
| 2017/04/27 | 5,180 | 5,220 | 5,170 | 5,200 | 481,700 |
| 2017/04/26 | 5,150 | 5,200 | 5,150 | 5,190 | 598,200 |
| 2017/04/25 | 5,090 | 5,200 | 5,070 | 5,170 | 787,200 |
| 2017/04/24 | 5,140 | 5,140 | 5,060 | 5,080 | 760,900 |
| 2017/04/21 | 5,060 | 5,080 | 5,030 | 5,070 | 806,000 |
| 2017/04/20 | 5,060 | 5,090 | 5,020 | 5,030 | 705,600 |
| 2017/04/19 | 5,070 | 5,120 | 5,050 | 5,100 | 984,000 |
| 2017/04/18 | 5,110 | 5,140 | 5,080 | 5,120 | 440,300 |
| 2017/04/17 | 5,030 | 5,100 | 5,030 | 5,080 | 504,100 |
| 2017/04/14 | 5,210 | 5,210 | 5,030 | 5,050 | 1,050,000 |
| 2017/04/13 | 5,110 | 5,130 | 5,060 | 5,120 | 578,700 |
| 2017/04/12 | 5,100 | 5,140 | 5,090 | 5,130 | 868,800 |
| 2017/04/11 | 5,100 | 5,140 | 5,090 | 5,130 | 502,300 |
| 2017/04/10 | 5,170 | 5,200 | 5,120 | 5,140 | 458,500 |
| 2017/04/07 | 5,160 | 5,190 | 5,080 | 5,120 | 906,600 |
| 2017/04/06 | 5,160 | 5,190 | 5,090 | 5,110 | 813,800 |
| 2017/04/05 | 5,190 | 5,240 | 5,170 | 5,190 | 614,300 |
| 2017/04/04 | 5,330 | 5,350 | 5,180 | 5,190 | 1,214,600 |
| 2017/04/03 | 5,310 | 5,420 | 5,270 | 5,370 | 842,300 |
| 2017/03/31 | 5,340 | 5,400 | 5,280 | 5,280 | 801,700 |
| 2017/03/30 | 5,290 | 5,350 | 5,280 | 5,300 | 733,400 |
| 2017/03/29 | 5,300 | 5,360 | 5,290 | 5,330 | 673,500 |
| 2017/03/28 | 5,280 | 5,350 | 5,270 | 5,330 | 750,600 |
| 2017/03/27 | 5,280 | 5,310 | 5,240 | 5,250 | 724,600 |
| 2017/03/24 | 5,240 | 5,350 | 5,240 | 5,330 | 777,900 |
| 2017/03/23 | 5,260 | 5,290 | 5,250 | 5,250 | 554,800 |
| 2017/03/22 | 5,270 | 5,300 | 5,230 | 5,240 | 819,100 |
| 2017/03/21 | 5,310 | 5,370 | 5,290 | 5,330 | 518,900 |
| 2017/03/17 | 5,360 | 5,390 | 5,350 | 5,350 | 646,800 |
| 2017/03/16 | 5,370 | 5,400 | 5,350 | 5,370 | 849,300 |
| 2017/03/15 | 5,410 | 5,430 | 5,370 | 5,420 | 347,500 |
| 2017/03/14 | 5,430 | 5,440 | 5,410 | 5,420 | 335,000 |
| 2017/03/13 | 5,390 | 5,460 | 5,380 | 5,430 | 684,100 |
| 2017/03/10 | 5,420 | 5,430 | 5,360 | 5,380 | 1,713,100 |
| 2017/03/09 | 5,460 | 5,510 | 5,420 | 5,480 | 742,200 |
| 2017/03/08 | 5,380 | 5,460 | 5,370 | 5,410 | 698,100 |
| 2017/03/07 | 5,390 | 5,430 | 5,380 | 5,420 | 693,300 |
| 2017/03/06 | 5,370 | 5,420 | 5,350 | 5,390 | 460,100 |
| 2017/03/03 | 5,430 | 5,440 | 5,350 | 5,370 | 771,100 |
| 2017/03/02 | 5,450 | 5,480 | 5,400 | 5,430 | 1,075,900 |
| 2017/03/01 | 5,300 | 5,360 | 5,270 | 5,350 | 852,800 |
| 2017/02/28 | 5,340 | 5,370 | 5,290 | 5,300 | 929,400 |
| 2017/02/27 | 5,320 | 5,350 | 5,260 | 5,300 | 925,500 |
| 2017/02/24 | 5,340 | 5,360 | 5,320 | 5,330 | 656,500 |
| 2017/02/23 | 5,390 | 5,410 | 5,350 | 5,370 | 854,200 |
| 2017/02/22 | 5,390 | 5,420 | 5,350 | 5,410 | 670,000 |
| 2017/02/21 | 5,370 | 5,380 | 5,330 | 5,360 | 671,700 |
| 2017/02/20 | 5,380 | 5,400 | 5,340 | 5,360 | 528,300 |
| 2017/02/17 | 5,400 | 5,440 | 5,380 | 5,410 | 513,900 |
| 2017/02/16 | 5,480 | 5,480 | 5,430 | 5,450 | 572,200 |
| 2017/02/15 | 5,450 | 5,470 | 5,420 | 5,440 | 413,400 |
| 2017/02/14 | 5,460 | 5,480 | 5,390 | 5,400 | 732,200 |
| 2017/02/13 | 5,460 | 5,480 | 5,420 | 5,470 | 722,800 |
| 2017/02/10 | 5,410 | 5,430 | 5,370 | 5,390 | 1,064,600 |
| 2017/02/09 | 5,370 | 5,380 | 5,280 | 5,280 | 1,389,900 |
| 2017/02/08 | 5,590 | 5,600 | 5,470 | 5,470 | 1,434,900 |
| 2017/02/07 | 5,760 | 5,780 | 5,680 | 5,770 | 787,400 |
| 2017/02/06 | 5,740 | 5,800 | 5,700 | 5,800 | 682,500 |
| 2017/02/03 | 5,670 | 5,730 | 5,660 | 5,670 | 611,100 |
| 2017/02/02 | 5,650 | 5,710 | 5,600 | 5,610 | 900,100 |
| 2017/02/01 | 5,680 | 5,690 | 5,600 | 5,620 | 688,300 |
| 2017/01/31 | 5,690 | 5,740 | 5,640 | 5,700 | 865,800 |
| 2017/01/30 | 5,720 | 5,760 | 5,690 | 5,750 | 608,400 |
| 2017/01/27 | 5,720 | 5,760 | 5,710 | 5,740 | 676,300 |
| 2017/01/26 | 5,640 | 5,720 | 5,610 | 5,710 | 857,700 |
| 2017/01/25 | 5,610 | 5,640 | 5,590 | 5,610 | 484,300 |
| 2017/01/24 | 5,570 | 5,620 | 5,550 | 5,550 | 767,100 |
| 2017/01/23 | 5,590 | 5,630 | 5,540 | 5,560 | 932,400 |
| 2017/01/20 | 5,650 | 5,660 | 5,600 | 5,610 | 594,300 |
| 2017/01/19 | 5,610 | 5,670 | 5,600 | 5,620 | 638,300 |
| 2017/01/18 | 5,640 | 5,660 | 5,560 | 5,600 | 563,500 |
| 2017/01/17 | 5,760 | 5,760 | 5,630 | 5,640 | 680,400 |
| 2017/01/16 | 5,750 | 5,800 | 5,710 | 5,730 | 569,500 |
| 2017/01/13 | 5,780 | 5,800 | 5,750 | 5,790 | 882,700 |
| 2017/01/12 | 5,710 | 5,740 | 5,680 | 5,710 | 645,600 |
| 2017/01/11 | 5,700 | 5,750 | 5,690 | 5,700 | 558,700 |
| 2017/01/10 | 5,710 | 5,790 | 5,700 | 5,700 | 684,400 |
| 2017/01/06 | 5,730 | 5,780 | 5,710 | 5,760 | 485,600 |
| 2017/01/05 | 5,680 | 5,760 | 5,680 | 5,730 | 644,200 |
| 2017/01/04 | 5,700 | 5,750 | 5,680 | 5,730 | 713,300 |