カルビー(2229)の株価時系列情報
カルビー(2229)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 | 3,680 | 3,690 | 3,660 | 3,665 | 221,800 |
| 2017/12/28 | 3,715 | 3,725 | 3,685 | 3,690 | 255,300 |
| 2017/12/27 | 3,705 | 3,735 | 3,700 | 3,710 | 343,300 |
| 2017/12/26 | 3,710 | 3,730 | 3,695 | 3,695 | 263,500 |
| 2017/12/25 | 3,695 | 3,710 | 3,680 | 3,705 | 251,300 |
| 2017/12/22 | 3,630 | 3,680 | 3,625 | 3,670 | 487,600 |
| 2017/12/21 | 3,660 | 3,665 | 3,615 | 3,625 | 791,300 |
| 2017/12/20 | 3,690 | 3,690 | 3,650 | 3,655 | 644,300 |
| 2017/12/19 | 3,695 | 3,725 | 3,690 | 3,695 | 518,200 |
| 2017/12/18 | 3,745 | 3,745 | 3,705 | 3,715 | 753,000 |
| 2017/12/15 | 3,690 | 3,735 | 3,670 | 3,720 | 1,012,100 |
| 2017/12/14 | 3,860 | 3,905 | 3,860 | 3,860 | 442,800 |
| 2017/12/13 | 3,885 | 3,885 | 3,860 | 3,865 | 304,200 |
| 2017/12/12 | 3,905 | 3,905 | 3,865 | 3,885 | 308,000 |
| 2017/12/11 | 3,900 | 3,905 | 3,865 | 3,905 | 517,000 |
| 2017/12/08 | 3,850 | 3,905 | 3,850 | 3,905 | 588,000 |
| 2017/12/07 | 3,890 | 3,930 | 3,870 | 3,905 | 525,100 |
| 2017/12/06 | 3,915 | 3,940 | 3,865 | 3,900 | 539,400 |
| 2017/12/05 | 3,915 | 3,940 | 3,895 | 3,930 | 347,900 |
| 2017/12/04 | 3,910 | 3,940 | 3,900 | 3,925 | 361,600 |
| 2017/12/01 | 3,945 | 3,945 | 3,870 | 3,885 | 376,600 |
| 2017/11/30 | 3,840 | 3,940 | 3,830 | 3,925 | 1,139,200 |
| 2017/11/29 | 3,745 | 3,825 | 3,745 | 3,810 | 607,500 |
| 2017/11/28 | 3,745 | 3,790 | 3,720 | 3,780 | 653,200 |
| 2017/11/27 | 3,810 | 3,845 | 3,795 | 3,800 | 425,900 |
| 2017/11/24 | 3,780 | 3,815 | 3,765 | 3,805 | 385,300 |
| 2017/11/22 | 3,830 | 3,830 | 3,770 | 3,780 | 315,100 |
| 2017/11/21 | 3,825 | 3,830 | 3,805 | 3,815 | 276,700 |
| 2017/11/20 | 3,785 | 3,820 | 3,760 | 3,820 | 392,500 |
| 2017/11/17 | 3,820 | 3,835 | 3,780 | 3,820 | 426,900 |
| 2017/11/16 | 3,705 | 3,800 | 3,700 | 3,795 | 508,300 |
| 2017/11/15 | 3,745 | 3,790 | 3,695 | 3,730 | 777,000 |
| 2017/11/14 | 3,765 | 3,790 | 3,710 | 3,775 | 899,500 |
| 2017/11/13 | 3,830 | 3,830 | 3,770 | 3,770 | 861,200 |
| 2017/11/10 | 3,855 | 3,875 | 3,835 | 3,845 | 576,400 |
| 2017/11/09 | 3,840 | 3,940 | 3,840 | 3,910 | 1,114,100 |
| 2017/11/08 | 3,830 | 3,850 | 3,810 | 3,830 | 868,700 |
| 2017/11/07 | 3,905 | 3,910 | 3,845 | 3,875 | 900,000 |
| 2017/11/06 | 3,900 | 3,930 | 3,895 | 3,915 | 666,400 |
| 2017/11/02 | 3,820 | 3,895 | 3,820 | 3,875 | 895,000 |
| 2017/11/01 | 3,855 | 3,870 | 3,790 | 3,800 | 1,355,800 |
| 2017/10/31 | 3,850 | 3,910 | 3,770 | 3,815 | 2,792,600 |
| 2017/10/30 | 4,155 | 4,165 | 4,130 | 4,165 | 639,000 |
| 2017/10/27 | 4,130 | 4,150 | 4,120 | 4,135 | 339,400 |
| 2017/10/26 | 4,115 | 4,145 | 4,100 | 4,120 | 297,500 |
| 2017/10/25 | 4,165 | 4,170 | 4,105 | 4,115 | 433,000 |
| 2017/10/24 | 4,145 | 4,185 | 4,140 | 4,160 | 378,700 |
| 2017/10/23 | 4,135 | 4,140 | 4,110 | 4,125 | 298,300 |
| 2017/10/20 | 4,090 | 4,115 | 4,085 | 4,110 | 475,600 |
| 2017/10/19 | 4,140 | 4,155 | 4,090 | 4,100 | 386,600 |
| 2017/10/18 | 4,125 | 4,145 | 4,085 | 4,115 | 455,900 |
| 2017/10/17 | 4,175 | 4,175 | 4,110 | 4,125 | 418,300 |
| 2017/10/16 | 4,100 | 4,160 | 4,095 | 4,140 | 504,400 |
| 2017/10/13 | 4,070 | 4,110 | 4,070 | 4,085 | 594,700 |
| 2017/10/12 | 4,075 | 4,115 | 4,075 | 4,080 | 384,100 |
| 2017/10/11 | 4,015 | 4,075 | 4,010 | 4,045 | 656,300 |
| 2017/10/10 | 3,980 | 4,020 | 3,970 | 3,995 | 463,000 |
| 2017/10/06 | 4,030 | 4,040 | 3,995 | 4,000 | 363,600 |
| 2017/10/05 | 3,995 | 4,035 | 3,975 | 4,010 | 441,900 |
| 2017/10/04 | 4,030 | 4,030 | 3,980 | 3,990 | 522,500 |
| 2017/10/03 | 4,050 | 4,055 | 4,005 | 4,025 | 767,800 |
| 2017/10/02 | 3,995 | 4,105 | 3,995 | 4,050 | 886,000 |
| 2017/09/29 | 3,935 | 3,975 | 3,930 | 3,955 | 472,400 |
| 2017/09/28 | 3,960 | 3,960 | 3,910 | 3,940 | 422,700 |
| 2017/09/27 | 3,950 | 4,015 | 3,945 | 3,975 | 619,600 |
| 2017/09/26 | 3,960 | 3,965 | 3,940 | 3,955 | 463,400 |
| 2017/09/25 | 3,930 | 3,960 | 3,920 | 3,940 | 320,200 |
| 2017/09/22 | 3,945 | 3,975 | 3,920 | 3,925 | 493,400 |
| 2017/09/21 | 3,900 | 3,935 | 3,890 | 3,910 | 546,600 |
| 2017/09/20 | 3,930 | 3,960 | 3,895 | 3,910 | 553,400 |
| 2017/09/19 | 3,925 | 3,935 | 3,890 | 3,910 | 693,900 |
| 2017/09/15 | 3,905 | 3,915 | 3,870 | 3,880 | 568,900 |
| 2017/09/14 | 3,880 | 3,920 | 3,860 | 3,910 | 544,600 |
| 2017/09/13 | 3,945 | 3,945 | 3,885 | 3,885 | 537,900 |
| 2017/09/12 | 3,900 | 3,960 | 3,885 | 3,930 | 947,500 |
| 2017/09/11 | 3,865 | 3,875 | 3,835 | 3,840 | 446,800 |
| 2017/09/08 | 3,845 | 3,870 | 3,820 | 3,840 | 643,100 |
| 2017/09/07 | 3,800 | 3,900 | 3,800 | 3,850 | 1,302,800 |
| 2017/09/06 | 3,725 | 3,825 | 3,725 | 3,770 | 1,011,000 |
| 2017/09/05 | 3,755 | 3,770 | 3,715 | 3,715 | 598,400 |
| 2017/09/04 | 3,795 | 3,815 | 3,745 | 3,760 | 466,900 |
| 2017/09/01 | 3,770 | 3,795 | 3,760 | 3,790 | 594,300 |
| 2017/08/31 | 3,805 | 3,815 | 3,730 | 3,760 | 660,400 |
| 2017/08/30 | 3,720 | 3,765 | 3,680 | 3,755 | 1,084,500 |
| 2017/08/29 | 3,725 | 3,760 | 3,715 | 3,735 | 666,900 |
| 2017/08/28 | 3,810 | 3,815 | 3,730 | 3,740 | 1,273,700 |
| 2017/08/25 | 3,900 | 3,900 | 3,765 | 3,805 | 1,897,400 |
| 2017/08/24 | 3,970 | 3,975 | 3,845 | 3,910 | 1,755,300 |
| 2017/08/23 | 4,015 | 4,115 | 4,010 | 4,060 | 1,259,100 |
| 2017/08/22 | 4,010 | 4,035 | 3,985 | 3,995 | 401,900 |
| 2017/08/21 | 4,025 | 4,035 | 3,985 | 4,000 | 769,900 |
| 2017/08/18 | 4,040 | 4,060 | 4,020 | 4,050 | 687,800 |
| 2017/08/17 | 4,075 | 4,090 | 4,040 | 4,080 | 1,041,100 |
| 2017/08/16 | 4,085 | 4,130 | 4,055 | 4,100 | 1,672,000 |
| 2017/08/15 | 4,000 | 4,055 | 3,980 | 4,045 | 956,500 |
| 2017/08/14 | 3,945 | 3,985 | 3,940 | 3,970 | 842,400 |
| 2017/08/10 | 3,960 | 3,970 | 3,920 | 3,940 | 699,700 |
| 2017/08/09 | 4,000 | 4,030 | 3,945 | 3,950 | 1,128,400 |
| 2017/08/08 | 4,000 | 4,005 | 3,930 | 3,970 | 1,188,300 |
| 2017/08/07 | 4,065 | 4,075 | 3,985 | 3,990 | 1,518,700 |
| 2017/08/04 | 4,200 | 4,215 | 4,035 | 4,050 | 3,792,500 |
| 2017/08/03 | 4,560 | 4,580 | 4,515 | 4,550 | 917,400 |
| 2017/08/02 | 4,605 | 4,630 | 4,595 | 4,605 | 323,600 |
| 2017/08/01 | 4,565 | 4,645 | 4,555 | 4,600 | 556,900 |
| 2017/07/31 | 4,655 | 4,660 | 4,575 | 4,575 | 562,700 |
| 2017/07/28 | 4,650 | 4,690 | 4,625 | 4,680 | 410,400 |
| 2017/07/27 | 4,560 | 4,675 | 4,560 | 4,650 | 716,700 |
| 2017/07/26 | 4,610 | 4,610 | 4,535 | 4,560 | 421,100 |
| 2017/07/25 | 4,610 | 4,665 | 4,575 | 4,590 | 623,500 |
| 2017/07/24 | 4,580 | 4,630 | 4,545 | 4,610 | 644,800 |
| 2017/07/21 | 4,490 | 4,565 | 4,480 | 4,555 | 399,800 |
| 2017/07/20 | 4,495 | 4,560 | 4,490 | 4,515 | 599,900 |
| 2017/07/19 | 4,390 | 4,495 | 4,390 | 4,455 | 536,600 |
| 2017/07/18 | 4,370 | 4,395 | 4,345 | 4,385 | 345,300 |
| 2017/07/14 | 4,380 | 4,430 | 4,365 | 4,365 | 261,500 |
| 2017/07/13 | 4,365 | 4,385 | 4,330 | 4,375 | 302,800 |
| 2017/07/12 | 4,400 | 4,415 | 4,335 | 4,350 | 335,900 |
| 2017/07/11 | 4,295 | 4,385 | 4,275 | 4,370 | 571,800 |
| 2017/07/10 | 4,280 | 4,320 | 4,270 | 4,295 | 381,700 |
| 2017/07/07 | 4,195 | 4,270 | 4,190 | 4,270 | 527,000 |
| 2017/07/06 | 4,305 | 4,315 | 4,245 | 4,260 | 625,800 |
| 2017/07/05 | 4,255 | 4,295 | 4,210 | 4,285 | 560,900 |
| 2017/07/04 | 4,375 | 4,375 | 4,250 | 4,270 | 779,200 |
| 2017/07/03 | 4,405 | 4,455 | 4,375 | 4,385 | 466,900 |
| 2017/06/30 | 4,440 | 4,450 | 4,385 | 4,415 | 510,500 |
| 2017/06/29 | 4,460 | 4,500 | 4,450 | 4,475 | 465,800 |
| 2017/06/28 | 4,475 | 4,520 | 4,410 | 4,415 | 640,900 |
| 2017/06/27 | 4,480 | 4,525 | 4,450 | 4,475 | 309,800 |
| 2017/06/26 | 4,450 | 4,495 | 4,430 | 4,485 | 399,700 |
| 2017/06/23 | 4,470 | 4,470 | 4,425 | 4,450 | 409,300 |
| 2017/06/22 | 4,570 | 4,570 | 4,505 | 4,505 | 485,400 |
| 2017/06/21 | 4,595 | 4,600 | 4,555 | 4,570 | 365,100 |
| 2017/06/20 | 4,600 | 4,620 | 4,575 | 4,600 | 463,400 |
| 2017/06/19 | 4,515 | 4,585 | 4,515 | 4,570 | 271,800 |
| 2017/06/16 | 4,575 | 4,600 | 4,485 | 4,510 | 667,400 |
| 2017/06/15 | 4,515 | 4,560 | 4,490 | 4,550 | 479,900 |
| 2017/06/14 | 4,545 | 4,595 | 4,505 | 4,525 | 637,600 |
| 2017/06/13 | 4,545 | 4,595 | 4,540 | 4,545 | 367,100 |
| 2017/06/12 | 4,545 | 4,555 | 4,465 | 4,550 | 605,900 |
| 2017/06/09 | 4,610 | 4,615 | 4,555 | 4,565 | 646,300 |
| 2017/06/08 | 4,620 | 4,640 | 4,590 | 4,610 | 663,600 |
| 2017/06/07 | 4,575 | 4,625 | 4,545 | 4,570 | 548,900 |
| 2017/06/06 | 4,600 | 4,675 | 4,550 | 4,555 | 1,022,900 |
| 2017/06/05 | 4,400 | 4,490 | 4,385 | 4,480 | 667,200 |
| 2017/06/02 | 4,395 | 4,440 | 4,380 | 4,420 | 839,900 |
| 2017/06/01 | 4,285 | 4,375 | 4,285 | 4,365 | 570,100 |
| 2017/05/31 | 4,315 | 4,340 | 4,240 | 4,290 | 1,092,100 |
| 2017/05/30 | 4,425 | 4,435 | 4,365 | 4,375 | 545,200 |
| 2017/05/29 | 4,435 | 4,440 | 4,370 | 4,430 | 465,900 |
| 2017/05/26 | 4,450 | 4,455 | 4,370 | 4,390 | 565,100 |
| 2017/05/25 | 4,400 | 4,450 | 4,385 | 4,395 | 689,500 |
| 2017/05/24 | 4,365 | 4,400 | 4,335 | 4,375 | 532,700 |
| 2017/05/23 | 4,255 | 4,360 | 4,255 | 4,345 | 649,200 |
| 2017/05/22 | 4,300 | 4,320 | 4,270 | 4,315 | 482,600 |
| 2017/05/19 | 4,320 | 4,355 | 4,270 | 4,300 | 593,200 |
| 2017/05/18 | 4,310 | 4,325 | 4,250 | 4,310 | 931,600 |
| 2017/05/17 | 4,245 | 4,325 | 4,235 | 4,325 | 776,600 |
| 2017/05/16 | 4,195 | 4,285 | 4,185 | 4,255 | 1,399,200 |
| 2017/05/15 | 3,935 | 4,135 | 3,920 | 4,115 | 1,144,300 |
| 2017/05/12 | 3,980 | 4,030 | 3,960 | 4,020 | 585,700 |
| 2017/05/11 | 4,055 | 4,075 | 3,990 | 4,010 | 448,300 |
| 2017/05/10 | 4,090 | 4,090 | 4,015 | 4,045 | 480,500 |
| 2017/05/09 | 4,030 | 4,115 | 4,025 | 4,060 | 1,185,900 |
| 2017/05/08 | 3,950 | 4,025 | 3,935 | 4,020 | 1,136,000 |
| 2017/05/02 | 3,850 | 3,925 | 3,845 | 3,865 | 665,300 |
| 2017/05/01 | 3,880 | 3,905 | 3,815 | 3,830 | 512,000 |
| 2017/04/28 | 3,925 | 3,930 | 3,875 | 3,890 | 379,000 |
| 2017/04/27 | 3,930 | 3,955 | 3,910 | 3,930 | 441,000 |
| 2017/04/26 | 3,960 | 3,965 | 3,925 | 3,950 | 627,200 |
| 2017/04/25 | 3,920 | 3,950 | 3,900 | 3,935 | 579,100 |
| 2017/04/24 | 3,875 | 3,925 | 3,865 | 3,905 | 493,000 |
| 2017/04/21 | 3,785 | 3,870 | 3,785 | 3,845 | 662,500 |
| 2017/04/20 | 3,825 | 3,845 | 3,730 | 3,760 | 692,100 |
| 2017/04/19 | 3,820 | 3,865 | 3,815 | 3,850 | 562,900 |
| 2017/04/18 | 3,845 | 3,850 | 3,785 | 3,820 | 557,400 |
| 2017/04/17 | 3,780 | 3,865 | 3,780 | 3,845 | 600,600 |
| 2017/04/14 | 3,815 | 3,855 | 3,770 | 3,790 | 472,500 |
| 2017/04/13 | 3,750 | 3,835 | 3,745 | 3,800 | 586,000 |
| 2017/04/12 | 3,760 | 3,780 | 3,730 | 3,755 | 544,500 |
| 2017/04/11 | 3,700 | 3,805 | 3,685 | 3,760 | 1,114,600 |
| 2017/04/10 | 3,895 | 3,910 | 3,800 | 3,805 | 556,100 |
| 2017/04/07 | 3,870 | 3,900 | 3,835 | 3,870 | 575,200 |
| 2017/04/06 | 3,895 | 3,895 | 3,830 | 3,845 | 668,600 |
| 2017/04/05 | 3,890 | 3,925 | 3,845 | 3,865 | 473,800 |
| 2017/04/04 | 3,865 | 3,895 | 3,835 | 3,855 | 627,100 |
| 2017/04/03 | 3,830 | 3,885 | 3,825 | 3,865 | 856,900 |
| 2017/03/31 | 3,870 | 3,950 | 3,795 | 3,795 | 1,245,400 |
| 2017/03/30 | 3,875 | 3,885 | 3,790 | 3,810 | 803,500 |
| 2017/03/29 | 3,895 | 3,925 | 3,875 | 3,900 | 504,100 |
| 2017/03/28 | 3,935 | 3,945 | 3,895 | 3,920 | 501,800 |
| 2017/03/27 | 3,905 | 3,920 | 3,860 | 3,900 | 571,300 |
| 2017/03/24 | 3,890 | 3,975 | 3,885 | 3,955 | 591,300 |
| 2017/03/23 | 3,940 | 3,945 | 3,855 | 3,895 | 797,700 |
| 2017/03/22 | 3,980 | 4,010 | 3,940 | 3,940 | 504,100 |
| 2017/03/21 | 3,975 | 4,025 | 3,975 | 3,995 | 493,500 |
| 2017/03/17 | 3,945 | 3,995 | 3,925 | 3,995 | 750,400 |
| 2017/03/16 | 4,030 | 4,030 | 3,900 | 3,955 | 1,844,300 |
| 2017/03/15 | 4,080 | 4,095 | 4,055 | 4,075 | 330,100 |
| 2017/03/14 | 4,045 | 4,095 | 4,035 | 4,075 | 436,400 |
| 2017/03/13 | 4,080 | 4,100 | 4,030 | 4,035 | 769,400 |
| 2017/03/10 | 4,085 | 4,110 | 4,050 | 4,070 | 771,400 |
| 2017/03/09 | 4,020 | 4,040 | 3,990 | 4,030 | 570,100 |
| 2017/03/08 | 4,005 | 4,030 | 3,930 | 3,995 | 855,000 |
| 2017/03/07 | 4,030 | 4,050 | 4,020 | 4,035 | 548,400 |
| 2017/03/06 | 4,000 | 4,045 | 4,000 | 4,035 | 1,022,800 |
| 2017/03/03 | 3,980 | 3,995 | 3,960 | 3,985 | 957,400 |
| 2017/03/02 | 3,930 | 3,980 | 3,900 | 3,970 | 1,264,600 |
| 2017/03/01 | 3,845 | 3,925 | 3,840 | 3,905 | 1,202,400 |
| 2017/02/28 | 3,805 | 3,870 | 3,805 | 3,810 | 1,089,600 |
| 2017/02/27 | 3,805 | 3,840 | 3,805 | 3,810 | 676,700 |
| 2017/02/24 | 3,830 | 3,865 | 3,800 | 3,815 | 886,300 |
| 2017/02/23 | 3,765 | 3,840 | 3,765 | 3,825 | 696,800 |
| 2017/02/22 | 3,815 | 3,830 | 3,750 | 3,770 | 689,000 |
| 2017/02/21 | 3,755 | 3,800 | 3,735 | 3,790 | 1,106,400 |
| 2017/02/20 | 3,710 | 3,750 | 3,685 | 3,750 | 765,600 |
| 2017/02/17 | 3,720 | 3,725 | 3,665 | 3,695 | 455,200 |
| 2017/02/16 | 3,685 | 3,725 | 3,680 | 3,725 | 488,200 |
| 2017/02/15 | 3,700 | 3,700 | 3,665 | 3,680 | 332,300 |
| 2017/02/14 | 3,710 | 3,710 | 3,665 | 3,670 | 435,700 |
| 2017/02/13 | 3,675 | 3,720 | 3,640 | 3,710 | 827,500 |
| 2017/02/10 | 3,640 | 3,645 | 3,615 | 3,645 | 425,100 |
| 2017/02/09 | 3,630 | 3,635 | 3,595 | 3,620 | 370,400 |
| 2017/02/08 | 3,645 | 3,650 | 3,580 | 3,625 | 558,000 |
| 2017/02/07 | 3,695 | 3,700 | 3,595 | 3,615 | 629,400 |
| 2017/02/06 | 3,630 | 3,695 | 3,610 | 3,690 | 964,200 |
| 2017/02/03 | 3,600 | 3,670 | 3,550 | 3,580 | 972,500 |
| 2017/02/02 | 3,535 | 3,665 | 3,530 | 3,600 | 1,400,600 |
| 2017/02/01 | 3,675 | 3,775 | 3,515 | 3,535 | 2,259,400 |
| 2017/01/31 | 3,640 | 3,690 | 3,610 | 3,675 | 781,100 |
| 2017/01/30 | 3,610 | 3,660 | 3,575 | 3,650 | 674,700 |
| 2017/01/27 | 3,635 | 3,645 | 3,610 | 3,615 | 600,200 |
| 2017/01/26 | 3,555 | 3,635 | 3,530 | 3,625 | 1,282,400 |
| 2017/01/25 | 3,535 | 3,545 | 3,475 | 3,485 | 384,800 |
| 2017/01/24 | 3,480 | 3,525 | 3,480 | 3,500 | 382,600 |
| 2017/01/23 | 3,540 | 3,545 | 3,460 | 3,470 | 581,400 |
| 2017/01/20 | 3,495 | 3,540 | 3,495 | 3,520 | 469,600 |
| 2017/01/19 | 3,500 | 3,540 | 3,465 | 3,485 | 597,000 |
| 2017/01/18 | 3,510 | 3,530 | 3,430 | 3,470 | 879,200 |
| 2017/01/17 | 3,575 | 3,575 | 3,500 | 3,500 | 497,700 |
| 2017/01/16 | 3,570 | 3,605 | 3,550 | 3,575 | 392,700 |
| 2017/01/13 | 3,560 | 3,615 | 3,555 | 3,575 | 450,000 |
| 2017/01/12 | 3,605 | 3,610 | 3,535 | 3,565 | 818,600 |
| 2017/01/11 | 3,670 | 3,670 | 3,600 | 3,605 | 1,048,800 |
| 2017/01/10 | 3,780 | 3,805 | 3,700 | 3,725 | 915,700 |
| 2017/01/06 | 3,745 | 3,780 | 3,730 | 3,770 | 517,000 |
| 2017/01/05 | 3,740 | 3,760 | 3,725 | 3,735 | 556,700 |
| 2017/01/04 | 3,690 | 3,735 | 3,685 | 3,730 | 670,100 |