エムスリー(2413)の株価時系列情報
エムスリー(2413)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 | 3,985 | 3,995 | 3,945 | 3,965 | 623,800 |
| 2017/12/28 | 3,990 | 4,040 | 3,965 | 3,970 | 716,900 |
| 2017/12/27 | 3,955 | 3,995 | 3,950 | 3,990 | 507,400 |
| 2017/12/26 | 3,925 | 3,995 | 3,925 | 3,970 | 689,800 |
| 2017/12/25 | 3,970 | 3,970 | 3,920 | 3,935 | 498,100 |
| 2017/12/22 | 3,890 | 3,925 | 3,880 | 3,905 | 540,300 |
| 2017/12/21 | 3,905 | 3,920 | 3,855 | 3,900 | 732,400 |
| 2017/12/20 | 3,955 | 3,955 | 3,905 | 3,915 | 737,400 |
| 2017/12/19 | 3,970 | 3,970 | 3,915 | 3,965 | 680,200 |
| 2017/12/18 | 3,930 | 4,015 | 3,920 | 4,000 | 1,668,800 |
| 2017/12/15 | 3,850 | 3,900 | 3,795 | 3,890 | 1,356,300 |
| 2017/12/14 | 3,765 | 3,830 | 3,765 | 3,815 | 965,000 |
| 2017/12/13 | 3,720 | 3,770 | 3,710 | 3,755 | 565,800 |
| 2017/12/12 | 3,770 | 3,775 | 3,700 | 3,715 | 598,500 |
| 2017/12/11 | 3,750 | 3,775 | 3,690 | 3,775 | 747,000 |
| 2017/12/08 | 3,670 | 3,760 | 3,670 | 3,725 | 1,155,600 |
| 2017/12/07 | 3,615 | 3,710 | 3,605 | 3,685 | 1,407,500 |
| 2017/12/06 | 3,645 | 3,680 | 3,570 | 3,580 | 847,000 |
| 2017/12/05 | 3,625 | 3,660 | 3,600 | 3,650 | 900,500 |
| 2017/12/04 | 3,760 | 3,760 | 3,665 | 3,675 | 853,500 |
| 2017/12/01 | 3,745 | 3,785 | 3,695 | 3,785 | 1,372,600 |
| 2017/11/30 | 3,620 | 3,705 | 3,620 | 3,690 | 1,177,400 |
| 2017/11/29 | 3,730 | 3,765 | 3,670 | 3,690 | 837,000 |
| 2017/11/28 | 3,690 | 3,700 | 3,620 | 3,680 | 989,700 |
| 2017/11/27 | 3,730 | 3,775 | 3,705 | 3,735 | 701,600 |
| 2017/11/24 | 3,685 | 3,735 | 3,680 | 3,735 | 478,300 |
| 2017/11/22 | 3,750 | 3,755 | 3,685 | 3,705 | 652,100 |
| 2017/11/21 | 3,685 | 3,735 | 3,655 | 3,720 | 963,400 |
| 2017/11/20 | 3,670 | 3,720 | 3,635 | 3,700 | 759,200 |
| 2017/11/17 | 3,630 | 3,695 | 3,625 | 3,670 | 1,499,800 |
| 2017/11/16 | 3,415 | 3,605 | 3,405 | 3,600 | 1,523,300 |
| 2017/11/15 | 3,515 | 3,555 | 3,435 | 3,450 | 995,500 |
| 2017/11/14 | 3,580 | 3,600 | 3,545 | 3,555 | 869,100 |
| 2017/11/13 | 3,625 | 3,635 | 3,565 | 3,575 | 967,100 |
| 2017/11/10 | 3,525 | 3,620 | 3,525 | 3,605 | 1,018,300 |
| 2017/11/09 | 3,605 | 3,660 | 3,515 | 3,590 | 1,563,400 |
| 2017/11/08 | 3,540 | 3,560 | 3,525 | 3,560 | 943,000 |
| 2017/11/07 | 3,505 | 3,580 | 3,505 | 3,545 | 1,428,800 |
| 2017/11/06 | 3,450 | 3,480 | 3,435 | 3,470 | 926,400 |
| 2017/11/02 | 3,430 | 3,440 | 3,375 | 3,400 | 777,300 |
| 2017/11/01 | 3,365 | 3,420 | 3,360 | 3,415 | 1,205,800 |
| 2017/10/31 | 3,370 | 3,375 | 3,310 | 3,375 | 1,044,000 |
| 2017/10/30 | 3,355 | 3,370 | 3,310 | 3,345 | 2,779,700 |
| 2017/10/27 | 3,240 | 3,350 | 3,205 | 3,320 | 2,057,100 |
| 2017/10/26 | 3,190 | 3,260 | 3,100 | 3,185 | 2,290,700 |
| 2017/10/25 | 3,300 | 3,300 | 3,245 | 3,260 | 781,900 |
| 2017/10/24 | 3,270 | 3,300 | 3,255 | 3,290 | 666,200 |
| 2017/10/23 | 3,300 | 3,300 | 3,255 | 3,265 | 649,400 |
| 2017/10/20 | 3,245 | 3,295 | 3,245 | 3,285 | 581,200 |
| 2017/10/19 | 3,260 | 3,270 | 3,235 | 3,250 | 608,100 |
| 2017/10/18 | 3,250 | 3,295 | 3,240 | 3,280 | 662,900 |
| 2017/10/17 | 3,290 | 3,290 | 3,235 | 3,260 | 794,600 |
| 2017/10/16 | 3,275 | 3,315 | 3,270 | 3,270 | 772,000 |
| 2017/10/13 | 3,275 | 3,290 | 3,220 | 3,275 | 1,087,300 |
| 2017/10/12 | 3,245 | 3,315 | 3,240 | 3,305 | 1,385,900 |
| 2017/10/11 | 3,200 | 3,240 | 3,195 | 3,230 | 922,300 |
| 2017/10/10 | 3,180 | 3,205 | 3,175 | 3,185 | 763,800 |
| 2017/10/06 | 3,190 | 3,205 | 3,140 | 3,155 | 848,000 |
| 2017/10/05 | 3,200 | 3,230 | 3,185 | 3,195 | 793,900 |
| 2017/10/04 | 3,235 | 3,240 | 3,195 | 3,205 | 608,600 |
| 2017/10/03 | 3,215 | 3,245 | 3,210 | 3,225 | 734,600 |
| 2017/10/02 | 3,225 | 3,230 | 3,185 | 3,200 | 550,400 |
| 2017/09/29 | 3,215 | 3,225 | 3,185 | 3,205 | 586,900 |
| 2017/09/28 | 3,245 | 3,270 | 3,185 | 3,215 | 1,122,800 |
| 2017/09/27 | 3,180 | 3,200 | 3,140 | 3,175 | 767,400 |
| 2017/09/26 | 3,125 | 3,170 | 3,120 | 3,160 | 705,200 |
| 2017/09/25 | 3,180 | 3,225 | 3,150 | 3,165 | 839,500 |
| 2017/09/22 | 3,150 | 3,185 | 3,135 | 3,180 | 991,900 |
| 2017/09/21 | 3,250 | 3,255 | 3,160 | 3,165 | 1,394,300 |
| 2017/09/20 | 3,250 | 3,265 | 3,205 | 3,235 | 1,373,000 |
| 2017/09/19 | 3,205 | 3,230 | 3,185 | 3,225 | 1,488,300 |
| 2017/09/15 | 3,135 | 3,180 | 3,135 | 3,170 | 1,406,300 |
| 2017/09/14 | 3,185 | 3,215 | 3,150 | 3,165 | 2,470,800 |
| 2017/09/13 | 3,090 | 3,180 | 3,080 | 3,175 | 3,374,400 |
| 2017/09/12 | 3,015 | 3,070 | 2,999 | 3,065 | 3,111,500 |
| 2017/09/11 | 2,870 | 2,937 | 2,870 | 2,930 | 1,833,300 |
| 2017/09/08 | 2,809 | 2,848 | 2,795 | 2,821 | 1,307,800 |
| 2017/09/07 | 2,789 | 2,822 | 2,779 | 2,809 | 980,600 |
| 2017/09/06 | 2,750 | 2,778 | 2,736 | 2,771 | 1,192,100 |
| 2017/09/05 | 2,810 | 2,814 | 2,752 | 2,769 | 1,246,100 |
| 2017/09/04 | 2,870 | 2,870 | 2,811 | 2,816 | 984,900 |
| 2017/09/01 | 2,872 | 2,901 | 2,860 | 2,895 | 1,179,400 |
| 2017/08/31 | 2,845 | 2,865 | 2,831 | 2,857 | 839,500 |
| 2017/08/30 | 2,865 | 2,883 | 2,844 | 2,845 | 1,059,700 |
| 2017/08/29 | 2,850 | 2,868 | 2,821 | 2,847 | 1,203,900 |
| 2017/08/28 | 2,820 | 2,876 | 2,815 | 2,871 | 1,300,200 |
| 2017/08/25 | 2,825 | 2,830 | 2,809 | 2,812 | 858,100 |
| 2017/08/24 | 2,828 | 2,837 | 2,811 | 2,812 | 944,000 |
| 2017/08/23 | 2,848 | 2,870 | 2,839 | 2,844 | 1,009,200 |
| 2017/08/22 | 2,827 | 2,853 | 2,809 | 2,814 | 954,200 |
| 2017/08/21 | 2,840 | 2,862 | 2,819 | 2,819 | 1,014,200 |
| 2017/08/18 | 2,801 | 2,847 | 2,795 | 2,837 | 1,232,700 |
| 2017/08/17 | 2,857 | 2,877 | 2,834 | 2,838 | 1,245,100 |
| 2017/08/16 | 2,805 | 2,841 | 2,793 | 2,837 | 1,003,000 |
| 2017/08/15 | 2,788 | 2,819 | 2,782 | 2,806 | 1,468,300 |
| 2017/08/14 | 2,790 | 2,797 | 2,764 | 2,777 | 1,253,300 |
| 2017/08/10 | 2,820 | 2,872 | 2,804 | 2,833 | 1,635,000 |
| 2017/08/09 | 2,858 | 2,874 | 2,803 | 2,817 | 2,051,000 |
| 2017/08/08 | 2,900 | 2,906 | 2,870 | 2,872 | 1,667,400 |
| 2017/08/07 | 2,945 | 2,953 | 2,905 | 2,906 | 1,239,000 |
| 2017/08/04 | 2,900 | 2,941 | 2,875 | 2,928 | 1,456,700 |
| 2017/08/03 | 2,924 | 2,945 | 2,902 | 2,903 | 1,672,200 |
| 2017/08/02 | 2,964 | 2,978 | 2,922 | 2,924 | 1,215,700 |
| 2017/08/01 | 2,964 | 2,989 | 2,951 | 2,961 | 1,120,600 |
| 2017/07/31 | 3,010 | 3,030 | 2,974 | 2,975 | 1,396,400 |
| 2017/07/28 | 3,085 | 3,085 | 3,005 | 3,010 | 1,102,900 |
| 2017/07/27 | 3,130 | 3,135 | 2,972 | 3,070 | 2,577,000 |
| 2017/07/26 | 3,130 | 3,135 | 3,090 | 3,115 | 1,227,500 |
| 2017/07/25 | 3,090 | 3,105 | 3,075 | 3,100 | 964,200 |
| 2017/07/24 | 3,025 | 3,080 | 3,020 | 3,065 | 636,500 |
| 2017/07/21 | 3,105 | 3,120 | 3,035 | 3,045 | 940,600 |
| 2017/07/20 | 3,075 | 3,115 | 3,065 | 3,105 | 1,344,400 |
| 2017/07/19 | 3,040 | 3,080 | 3,030 | 3,070 | 599,000 |
| 2017/07/18 | 3,070 | 3,070 | 3,015 | 3,030 | 656,000 |
| 2017/07/14 | 3,080 | 3,085 | 3,055 | 3,060 | 567,400 |
| 2017/07/13 | 3,075 | 3,090 | 3,060 | 3,070 | 595,800 |
| 2017/07/12 | 3,105 | 3,105 | 3,025 | 3,050 | 860,500 |
| 2017/07/11 | 3,050 | 3,100 | 3,050 | 3,100 | 791,500 |
| 2017/07/10 | 3,050 | 3,055 | 3,015 | 3,040 | 780,100 |
| 2017/07/07 | 3,025 | 3,040 | 3,005 | 3,015 | 625,400 |
| 2017/07/06 | 3,000 | 3,040 | 3,000 | 3,025 | 894,000 |
| 2017/07/05 | 2,976 | 3,015 | 2,954 | 3,015 | 908,500 |
| 2017/07/04 | 3,055 | 3,060 | 2,962 | 2,977 | 1,991,500 |
| 2017/07/03 | 3,110 | 3,110 | 3,060 | 3,065 | 984,000 |
| 2017/06/30 | 3,120 | 3,135 | 3,085 | 3,095 | 849,600 |
| 2017/06/29 | 3,165 | 3,175 | 3,120 | 3,155 | 972,500 |
| 2017/06/28 | 3,245 | 3,250 | 3,150 | 3,160 | 1,146,500 |
| 2017/06/27 | 3,280 | 3,285 | 3,250 | 3,270 | 811,200 |
| 2017/06/26 | 3,235 | 3,290 | 3,235 | 3,285 | 945,100 |
| 2017/06/23 | 3,285 | 3,285 | 3,230 | 3,260 | 900,700 |
| 2017/06/22 | 3,280 | 3,280 | 3,215 | 3,255 | 1,104,500 |
| 2017/06/21 | 3,240 | 3,280 | 3,230 | 3,250 | 1,088,400 |
| 2017/06/20 | 3,245 | 3,255 | 3,210 | 3,250 | 856,200 |
| 2017/06/19 | 3,165 | 3,215 | 3,150 | 3,210 | 694,900 |
| 2017/06/16 | 3,150 | 3,185 | 3,105 | 3,165 | 1,233,900 |
| 2017/06/15 | 3,075 | 3,115 | 3,075 | 3,110 | 612,900 |
| 2017/06/14 | 3,115 | 3,135 | 3,075 | 3,085 | 708,400 |
| 2017/06/13 | 3,105 | 3,115 | 3,065 | 3,115 | 709,900 |
| 2017/06/12 | 3,075 | 3,110 | 3,035 | 3,110 | 1,399,500 |
| 2017/06/09 | 3,180 | 3,180 | 3,095 | 3,095 | 1,560,700 |
| 2017/06/08 | 3,270 | 3,270 | 3,195 | 3,205 | 1,251,400 |
| 2017/06/07 | 3,295 | 3,295 | 3,215 | 3,255 | 961,900 |
| 2017/06/06 | 3,295 | 3,305 | 3,260 | 3,280 | 873,900 |
| 2017/06/05 | 3,285 | 3,345 | 3,280 | 3,330 | 1,265,800 |
| 2017/06/02 | 3,330 | 3,350 | 3,255 | 3,275 | 1,720,700 |
| 2017/06/01 | 3,190 | 3,305 | 3,185 | 3,295 | 2,252,400 |
| 2017/05/31 | 3,180 | 3,210 | 3,160 | 3,185 | 1,877,900 |
| 2017/05/30 | 3,180 | 3,200 | 3,165 | 3,185 | 853,100 |
| 2017/05/29 | 3,170 | 3,205 | 3,160 | 3,190 | 1,029,800 |
| 2017/05/26 | 3,160 | 3,195 | 3,135 | 3,180 | 1,266,000 |
| 2017/05/25 | 3,175 | 3,220 | 3,160 | 3,190 | 1,441,200 |
| 2017/05/24 | 3,175 | 3,180 | 3,120 | 3,160 | 1,083,200 |
| 2017/05/23 | 3,200 | 3,245 | 3,140 | 3,160 | 2,181,700 |
| 2017/05/22 | 3,105 | 3,165 | 3,100 | 3,145 | 2,175,400 |
| 2017/05/19 | 3,050 | 3,090 | 3,045 | 3,075 | 1,525,200 |
| 2017/05/18 | 2,982 | 3,045 | 2,978 | 3,020 | 1,111,600 |
| 2017/05/17 | 3,000 | 3,065 | 3,000 | 3,050 | 1,109,300 |
| 2017/05/16 | 3,040 | 3,065 | 3,005 | 3,015 | 1,252,600 |
| 2017/05/15 | 2,985 | 3,030 | 2,973 | 3,025 | 1,255,600 |
| 2017/05/12 | 2,985 | 2,988 | 2,961 | 2,987 | 1,072,600 |
| 2017/05/11 | 2,957 | 2,994 | 2,957 | 2,991 | 1,614,800 |
| 2017/05/10 | 2,961 | 2,981 | 2,941 | 2,943 | 1,379,900 |
| 2017/05/09 | 2,950 | 2,977 | 2,942 | 2,953 | 1,305,800 |
| 2017/05/08 | 2,925 | 2,955 | 2,911 | 2,945 | 1,788,900 |
| 2017/05/02 | 2,858 | 2,909 | 2,851 | 2,897 | 1,216,500 |
| 2017/05/01 | 2,887 | 2,887 | 2,838 | 2,860 | 1,609,500 |
| 2017/04/28 | 2,884 | 2,896 | 2,827 | 2,849 | 1,834,900 |
| 2017/04/27 | 2,947 | 2,957 | 2,864 | 2,903 | 2,028,200 |
| 2017/04/26 | 2,856 | 2,977 | 2,841 | 2,966 | 5,161,600 |
| 2017/04/25 | 2,796 | 2,802 | 2,766 | 2,795 | 1,509,700 |
| 2017/04/24 | 2,786 | 2,812 | 2,780 | 2,795 | 1,070,500 |
| 2017/04/21 | 2,772 | 2,774 | 2,745 | 2,755 | 1,184,300 |
| 2017/04/20 | 2,835 | 2,842 | 2,763 | 2,771 | 1,376,100 |
| 2017/04/19 | 2,800 | 2,894 | 2,799 | 2,832 | 1,413,300 |
| 2017/04/18 | 2,825 | 2,836 | 2,784 | 2,798 | 1,011,600 |
| 2017/04/17 | 2,738 | 2,827 | 2,738 | 2,816 | 1,297,700 |
| 2017/04/14 | 2,793 | 2,811 | 2,733 | 2,736 | 919,900 |
| 2017/04/13 | 2,754 | 2,802 | 2,754 | 2,793 | 757,300 |
| 2017/04/12 | 2,828 | 2,850 | 2,778 | 2,790 | 960,900 |
| 2017/04/11 | 2,851 | 2,878 | 2,832 | 2,844 | 756,300 |
| 2017/04/10 | 2,895 | 2,921 | 2,865 | 2,874 | 1,008,800 |
| 2017/04/07 | 2,852 | 2,899 | 2,811 | 2,878 | 1,308,900 |
| 2017/04/06 | 2,950 | 2,953 | 2,846 | 2,856 | 1,652,300 |
| 2017/04/05 | 2,883 | 2,940 | 2,869 | 2,932 | 2,231,800 |
| 2017/04/04 | 2,848 | 2,870 | 2,815 | 2,842 | 1,621,000 |
| 2017/04/03 | 2,762 | 2,819 | 2,762 | 2,807 | 1,021,600 |
| 2017/03/31 | 2,798 | 2,812 | 2,763 | 2,763 | 1,039,600 |
| 2017/03/30 | 2,835 | 2,839 | 2,782 | 2,792 | 998,100 |
| 2017/03/29 | 2,829 | 2,853 | 2,808 | 2,835 | 1,768,900 |
| 2017/03/28 | 2,697 | 2,806 | 2,692 | 2,803 | 1,815,000 |
| 2017/03/27 | 2,730 | 2,743 | 2,685 | 2,695 | 1,273,100 |
| 2017/03/24 | 2,754 | 2,778 | 2,733 | 2,755 | 1,382,200 |
| 2017/03/23 | 2,788 | 2,796 | 2,736 | 2,737 | 2,152,500 |
| 2017/03/22 | 2,754 | 2,784 | 2,716 | 2,717 | 2,585,700 |
| 2017/03/21 | 2,802 | 2,810 | 2,760 | 2,785 | 2,095,000 |
| 2017/03/17 | 2,840 | 2,850 | 2,817 | 2,818 | 1,069,600 |
| 2017/03/16 | 2,828 | 2,848 | 2,812 | 2,844 | 893,400 |
| 2017/03/15 | 2,850 | 2,865 | 2,836 | 2,843 | 727,800 |
| 2017/03/14 | 2,850 | 2,863 | 2,833 | 2,853 | 904,900 |
| 2017/03/13 | 2,874 | 2,894 | 2,838 | 2,843 | 894,200 |
| 2017/03/10 | 2,852 | 2,878 | 2,843 | 2,875 | 1,120,700 |
| 2017/03/09 | 2,840 | 2,853 | 2,820 | 2,827 | 627,400 |
| 2017/03/08 | 2,832 | 2,848 | 2,820 | 2,830 | 809,000 |
| 2017/03/07 | 2,858 | 2,863 | 2,838 | 2,846 | 829,200 |
| 2017/03/06 | 2,881 | 2,894 | 2,840 | 2,856 | 930,500 |
| 2017/03/03 | 2,901 | 2,922 | 2,871 | 2,879 | 1,143,100 |
| 2017/03/02 | 2,925 | 2,925 | 2,875 | 2,901 | 1,562,900 |
| 2017/03/01 | 2,853 | 2,906 | 2,839 | 2,900 | 1,250,800 |
| 2017/02/28 | 2,864 | 2,874 | 2,835 | 2,850 | 1,161,100 |
| 2017/02/27 | 2,822 | 2,905 | 2,822 | 2,864 | 1,290,500 |
| 2017/02/24 | 2,841 | 2,858 | 2,822 | 2,838 | 962,800 |
| 2017/02/23 | 2,840 | 2,862 | 2,827 | 2,860 | 614,700 |
| 2017/02/22 | 2,841 | 2,858 | 2,837 | 2,844 | 639,800 |
| 2017/02/21 | 2,830 | 2,837 | 2,808 | 2,831 | 1,413,400 |
| 2017/02/20 | 2,866 | 2,896 | 2,838 | 2,845 | 1,416,500 |
| 2017/02/17 | 2,826 | 2,880 | 2,821 | 2,875 | 1,905,900 |
| 2017/02/16 | 2,902 | 2,909 | 2,830 | 2,838 | 1,593,800 |
| 2017/02/15 | 2,915 | 2,916 | 2,871 | 2,880 | 1,273,900 |
| 2017/02/14 | 2,964 | 2,971 | 2,877 | 2,882 | 2,069,700 |
| 2017/02/13 | 2,988 | 2,999 | 2,956 | 2,960 | 1,616,200 |
| 2017/02/10 | 2,978 | 2,980 | 2,945 | 2,963 | 1,214,900 |
| 2017/02/09 | 2,964 | 2,970 | 2,938 | 2,948 | 839,200 |
| 2017/02/08 | 2,977 | 2,989 | 2,949 | 2,964 | 1,160,200 |
| 2017/02/07 | 2,940 | 2,995 | 2,910 | 2,948 | 2,097,000 |
| 2017/02/06 | 3,050 | 3,050 | 2,944 | 2,955 | 2,273,900 |
| 2017/02/03 | 3,055 | 3,070 | 3,020 | 3,030 | 1,872,200 |
| 2017/02/02 | 3,045 | 3,090 | 3,030 | 3,035 | 2,413,200 |
| 2017/02/01 | 3,030 | 3,050 | 3,020 | 3,035 | 2,244,000 |
| 2017/01/31 | 3,010 | 3,060 | 2,985 | 3,030 | 5,305,200 |
| 2017/01/30 | 3,200 | 3,245 | 3,180 | 3,190 | 1,483,800 |
| 2017/01/27 | 3,200 | 3,270 | 3,160 | 3,230 | 4,226,100 |
| 2017/01/26 | 2,900 | 2,979 | 2,882 | 2,959 | 1,806,100 |
| 2017/01/25 | 2,959 | 2,982 | 2,881 | 2,895 | 2,120,900 |
| 2017/01/24 | 2,969 | 2,990 | 2,930 | 2,947 | 1,329,400 |
| 2017/01/23 | 3,010 | 3,045 | 2,992 | 3,020 | 756,700 |
| 2017/01/20 | 2,986 | 3,050 | 2,972 | 3,035 | 1,668,900 |
| 2017/01/19 | 3,095 | 3,110 | 3,060 | 3,070 | 992,600 |
| 2017/01/18 | 3,085 | 3,115 | 3,045 | 3,070 | 1,190,700 |
| 2017/01/17 | 3,120 | 3,130 | 3,090 | 3,090 | 1,078,400 |
| 2017/01/16 | 3,150 | 3,160 | 3,105 | 3,120 | 837,600 |
| 2017/01/13 | 3,050 | 3,130 | 3,035 | 3,115 | 914,300 |
| 2017/01/12 | 3,150 | 3,165 | 3,060 | 3,085 | 1,665,200 |
| 2017/01/11 | 3,180 | 3,195 | 3,140 | 3,150 | 1,413,600 |
| 2017/01/10 | 3,150 | 3,220 | 3,140 | 3,150 | 2,679,600 |
| 2017/01/06 | 3,085 | 3,120 | 3,055 | 3,100 | 1,557,100 |
| 2017/01/05 | 2,971 | 3,050 | 2,955 | 3,050 | 1,310,400 |
| 2017/01/04 | 3,000 | 3,030 | 2,957 | 2,978 | 1,297,500 |