アウトソーシング(2427)の株価時系列情報
アウトソーシング(2427)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 | 2,039 | 2,080 | 2,032 | 2,054 | 969,700 |
| 2017/12/28 | 2,060 | 2,061 | 2,024 | 2,026 | 644,000 |
| 2017/12/27 | 2,010 | 2,067 | 2,008 | 2,062 | 885,900 |
| 2017/12/26 | 2,025 | 2,038 | 1,994 | 2,019 | 1,271,500 |
| 2017/12/25 | 2,021 | 2,055 | 2,018 | 2,026 | 1,116,800 |
| 2017/12/22 | 2,030 | 2,037 | 2,004 | 2,012 | 1,426,600 |
| 2017/12/21 | 2,050 | 2,071 | 2,030 | 2,054 | 1,279,400 |
| 2017/12/20 | 2,101 | 2,106 | 2,073 | 2,087 | 764,100 |
| 2017/12/19 | 2,087 | 2,118 | 2,075 | 2,099 | 1,287,000 |
| 2017/12/18 | 2,062 | 2,082 | 2,035 | 2,078 | 1,241,000 |
| 2017/12/15 | 2,071 | 2,073 | 2,030 | 2,047 | 1,792,800 |
| 2017/12/14 | 2,059 | 2,105 | 2,003 | 2,092 | 1,992,400 |
| 2017/12/13 | 2,049 | 2,085 | 2,042 | 2,070 | 1,479,200 |
| 2017/12/12 | 2,028 | 2,064 | 2,011 | 2,032 | 1,312,100 |
| 2017/12/11 | 2,005 | 2,014 | 1,972 | 2,012 | 992,500 |
| 2017/12/08 | 1,960 | 1,993 | 1,940 | 1,993 | 1,078,600 |
| 2017/12/07 | 1,950 | 1,985 | 1,944 | 1,969 | 931,500 |
| 2017/12/06 | 1,987 | 2,000 | 1,885 | 1,934 | 1,303,700 |
| 2017/12/05 | 1,972 | 1,985 | 1,932 | 1,982 | 1,019,700 |
| 2017/12/04 | 1,977 | 2,018 | 1,970 | 1,972 | 1,104,300 |
| 2017/12/01 | 1,998 | 2,000 | 1,946 | 1,987 | 1,520,900 |
| 2017/11/30 | 1,912 | 1,972 | 1,905 | 1,972 | 1,959,800 |
| 2017/11/29 | 1,935 | 1,937 | 1,893 | 1,908 | 1,610,400 |
| 2017/11/28 | 1,933 | 1,952 | 1,871 | 1,916 | 1,600,300 |
| 2017/11/27 | 1,880 | 1,932 | 1,866 | 1,924 | 1,812,700 |
| 2017/11/24 | 1,847 | 1,884 | 1,825 | 1,858 | 1,158,900 |
| 2017/11/22 | 1,855 | 1,864 | 1,823 | 1,856 | 1,286,300 |
| 2017/11/21 | 1,896 | 1,896 | 1,789 | 1,855 | 3,577,800 |
| 2017/11/20 | 1,856 | 1,897 | 1,833 | 1,897 | 1,539,600 |
| 2017/11/17 | 1,831 | 1,855 | 1,807 | 1,833 | 2,247,500 |
| 2017/11/16 | 1,730 | 1,805 | 1,718 | 1,798 | 1,734,100 |
| 2017/11/15 | 1,779 | 1,794 | 1,697 | 1,711 | 1,962,500 |
| 2017/11/14 | 1,715 | 1,760 | 1,706 | 1,739 | 1,442,700 |
| 2017/11/13 | 1,721 | 1,726 | 1,677 | 1,705 | 1,124,900 |
| 2017/11/10 | 1,713 | 1,723 | 1,696 | 1,704 | 996,400 |
| 2017/11/09 | 1,722 | 1,779 | 1,690 | 1,732 | 1,713,800 |
| 2017/11/08 | 1,724 | 1,744 | 1,703 | 1,710 | 1,242,100 |
| 2017/11/07 | 1,723 | 1,777 | 1,690 | 1,744 | 1,633,200 |
| 2017/11/06 | 1,746 | 1,793 | 1,729 | 1,760 | 2,521,000 |
| 2017/11/02 | 1,620 | 1,748 | 1,620 | 1,709 | 5,023,300 |
| 2017/11/01 | 1,564 | 1,609 | 1,535 | 1,577 | 2,056,400 |
| 2017/10/31 | 1,563 | 1,564 | 1,531 | 1,559 | 1,017,200 |
| 2017/10/30 | 1,539 | 1,577 | 1,539 | 1,574 | 1,530,500 |
| 2017/10/27 | 1,514 | 1,525 | 1,505 | 1,522 | 697,800 |
| 2017/10/26 | 1,468 | 1,515 | 1,461 | 1,503 | 976,900 |
| 2017/10/25 | 1,483 | 1,498 | 1,465 | 1,472 | 968,100 |
| 2017/10/24 | 1,507 | 1,511 | 1,460 | 1,483 | 1,233,800 |
| 2017/10/23 | 1,490 | 1,509 | 1,476 | 1,507 | 1,018,300 |
| 2017/10/20 | 1,477 | 1,489 | 1,466 | 1,482 | 643,100 |
| 2017/10/19 | 1,485 | 1,499 | 1,474 | 1,480 | 668,800 |
| 2017/10/18 | 1,516 | 1,525 | 1,475 | 1,483 | 747,600 |
| 2017/10/17 | 1,500 | 1,524 | 1,490 | 1,518 | 699,100 |
| 2017/10/16 | 1,546 | 1,547 | 1,506 | 1,511 | 1,155,200 |
| 2017/10/13 | 1,543 | 1,557 | 1,525 | 1,552 | 914,000 |
| 2017/10/12 | 1,534 | 1,549 | 1,516 | 1,537 | 977,200 |
| 2017/10/11 | 1,535 | 1,558 | 1,514 | 1,524 | 1,311,900 |
| 2017/10/10 | 1,462 | 1,514 | 1,462 | 1,513 | 1,563,500 |
| 2017/10/06 | 1,453 | 1,471 | 1,436 | 1,450 | 1,192,100 |
| 2017/10/05 | 1,495 | 1,496 | 1,443 | 1,446 | 1,372,000 |
| 2017/10/04 | 1,512 | 1,529 | 1,471 | 1,489 | 1,826,200 |
| 2017/10/03 | 1,570 | 1,571 | 1,496 | 1,507 | 1,834,600 |
| 2017/10/02 | 1,594 | 1,597 | 1,537 | 1,552 | 2,693,700 |
| 2017/09/29 | 1,486 | 1,566 | 1,475 | 1,565 | 3,245,800 |
| 2017/09/28 | 1,412 | 1,480 | 1,395 | 1,479 | 2,805,400 |
| 2017/09/27 | 1,370 | 1,403 | 1,345 | 1,399 | 1,490,900 |
| 2017/09/27 | 1 -> 5.00 分割 | ||||
| 2017/09/26 | 6,860 | 6,910 | 6,790 | 6,850 | 210,600 |
| 2017/09/25 | 6,750 | 6,930 | 6,710 | 6,910 | 287,100 |
| 2017/09/22 | 6,850 | 6,860 | 6,640 | 6,650 | 297,000 |
| 2017/09/21 | 7,200 | 7,220 | 6,720 | 6,790 | 751,300 |
| 2017/09/20 | 7,230 | 7,470 | 7,180 | 7,200 | 468,000 |
| 2017/09/19 | 7,190 | 7,280 | 7,090 | 7,190 | 373,900 |
| 2017/09/15 | 7,030 | 7,110 | 6,960 | 7,050 | 216,300 |
| 2017/09/14 | 7,130 | 7,140 | 6,980 | 7,050 | 247,600 |
| 2017/09/13 | 7,120 | 7,180 | 7,060 | 7,100 | 223,700 |
| 2017/09/12 | 7,020 | 7,060 | 6,860 | 7,040 | 278,800 |
| 2017/09/11 | 6,950 | 7,010 | 6,880 | 7,000 | 204,800 |
| 2017/09/08 | 6,930 | 7,020 | 6,870 | 6,890 | 153,400 |
| 2017/09/07 | 7,050 | 7,150 | 6,820 | 6,940 | 318,900 |
| 2017/09/06 | 6,800 | 7,060 | 6,730 | 6,970 | 310,300 |
| 2017/09/05 | 7,020 | 7,130 | 6,780 | 6,820 | 412,100 |
| 2017/09/04 | 7,180 | 7,200 | 6,920 | 6,950 | 399,000 |
| 2017/09/01 | 7,200 | 7,380 | 7,130 | 7,160 | 681,700 |
| 2017/08/31 | 7,310 | 7,490 | 7,140 | 7,230 | 521,900 |
| 2017/08/30 | 7,380 | 7,660 | 7,170 | 7,310 | 784,600 |
| 2017/08/29 | 7,050 | 7,290 | 7,020 | 7,280 | 669,700 |
| 2017/08/28 | 6,830 | 6,960 | 6,680 | 6,940 | 436,900 |
| 2017/08/25 | 6,850 | 6,890 | 6,720 | 6,770 | 158,100 |
| 2017/08/24 | 6,600 | 6,850 | 6,600 | 6,760 | 247,600 |
| 2017/08/23 | 6,500 | 6,640 | 6,500 | 6,560 | 193,300 |
| 2017/08/22 | 6,640 | 6,700 | 6,460 | 6,490 | 309,900 |
| 2017/08/21 | 6,600 | 6,690 | 6,600 | 6,690 | 209,100 |
| 2017/08/18 | 6,620 | 6,720 | 6,600 | 6,610 | 175,100 |
| 2017/08/17 | 6,590 | 6,730 | 6,590 | 6,690 | 221,400 |
| 2017/08/16 | 6,660 | 6,670 | 6,530 | 6,650 | 272,000 |
| 2017/08/15 | 6,620 | 6,630 | 6,530 | 6,570 | 203,200 |
| 2017/08/14 | 6,500 | 6,630 | 6,500 | 6,570 | 306,800 |
| 2017/08/10 | 6,400 | 6,600 | 6,400 | 6,560 | 449,600 |
| 2017/08/09 | 6,300 | 6,490 | 6,280 | 6,390 | 438,500 |
| 2017/08/08 | 6,280 | 6,380 | 6,260 | 6,310 | 472,900 |
| 2017/08/07 | 6,250 | 6,470 | 6,240 | 6,370 | 487,000 |
| 2017/08/04 | 5,970 | 6,190 | 5,970 | 6,150 | 414,200 |
| 2017/08/03 | 5,950 | 6,010 | 5,880 | 6,010 | 532,400 |
| 2017/08/02 | 5,700 | 5,960 | 5,640 | 5,820 | 787,600 |
| 2017/08/01 | 5,500 | 5,550 | 5,370 | 5,430 | 231,700 |
| 2017/07/31 | 5,520 | 5,520 | 5,400 | 5,510 | 217,500 |
| 2017/07/28 | 5,530 | 5,540 | 5,420 | 5,500 | 397,900 |
| 2017/07/27 | 5,540 | 5,580 | 5,490 | 5,550 | 241,300 |
| 2017/07/26 | 5,610 | 5,620 | 5,480 | 5,530 | 177,000 |
| 2017/07/25 | 5,690 | 5,690 | 5,580 | 5,600 | 151,300 |
| 2017/07/24 | 5,690 | 5,740 | 5,660 | 5,680 | 213,800 |
| 2017/07/21 | 5,640 | 5,700 | 5,630 | 5,690 | 170,800 |
| 2017/07/20 | 5,590 | 5,670 | 5,570 | 5,640 | 157,700 |
| 2017/07/19 | 5,540 | 5,620 | 5,530 | 5,570 | 186,000 |
| 2017/07/18 | 5,500 | 5,540 | 5,450 | 5,540 | 166,600 |
| 2017/07/14 | 5,530 | 5,570 | 5,480 | 5,560 | 177,600 |
| 2017/07/13 | 5,400 | 5,520 | 5,400 | 5,450 | 191,600 |
| 2017/07/12 | 5,350 | 5,410 | 5,300 | 5,340 | 186,200 |
| 2017/07/11 | 5,220 | 5,400 | 5,140 | 5,390 | 252,000 |
| 2017/07/10 | 5,220 | 5,280 | 5,100 | 5,190 | 312,900 |
| 2017/07/07 | 5,050 | 5,150 | 5,010 | 5,120 | 286,600 |
| 2017/07/06 | 5,270 | 5,280 | 5,120 | 5,120 | 216,700 |
| 2017/07/05 | 5,150 | 5,290 | 5,070 | 5,270 | 289,600 |
| 2017/07/04 | 5,450 | 5,460 | 5,200 | 5,230 | 541,100 |
| 2017/07/03 | 5,490 | 5,510 | 5,380 | 5,430 | 211,900 |
| 2017/06/30 | 5,470 | 5,500 | 5,410 | 5,480 | 266,000 |
| 2017/06/29 | 5,580 | 5,630 | 5,530 | 5,610 | 184,300 |
| 2017/06/28 | 5,740 | 5,740 | 5,510 | 5,540 | 395,100 |
| 2017/06/27 | 5,650 | 5,780 | 5,630 | 5,780 | 340,400 |
| 2017/06/26 | 5,590 | 5,630 | 5,500 | 5,600 | 187,300 |
| 2017/06/23 | 5,650 | 5,670 | 5,510 | 5,570 | 263,100 |
| 2017/06/22 | 5,680 | 5,720 | 5,550 | 5,630 | 219,200 |
| 2017/06/21 | 5,610 | 5,780 | 5,610 | 5,650 | 352,700 |
| 2017/06/20 | 5,640 | 5,690 | 5,530 | 5,600 | 264,400 |
| 2017/06/19 | 5,280 | 5,550 | 5,280 | 5,540 | 349,800 |
| 2017/06/16 | 5,320 | 5,350 | 5,260 | 5,290 | 206,300 |
| 2017/06/15 | 5,370 | 5,430 | 5,340 | 5,340 | 170,000 |
| 2017/06/14 | 5,460 | 5,470 | 5,340 | 5,380 | 285,100 |
| 2017/06/13 | 5,400 | 5,420 | 5,300 | 5,370 | 251,300 |
| 2017/06/12 | 5,300 | 5,460 | 5,250 | 5,420 | 443,400 |
| 2017/06/09 | 5,270 | 5,320 | 5,240 | 5,320 | 513,700 |
| 2017/06/08 | 5,070 | 5,340 | 5,020 | 5,300 | 899,600 |
| 2017/06/07 | 5,040 | 5,060 | 4,940 | 5,040 | 364,800 |
| 2017/06/06 | 5,130 | 5,150 | 4,985 | 5,010 | 247,400 |
| 2017/06/05 | 5,060 | 5,170 | 5,030 | 5,130 | 313,000 |
| 2017/06/02 | 5,120 | 5,130 | 5,010 | 5,030 | 250,200 |
| 2017/06/01 | 5,060 | 5,150 | 5,040 | 5,100 | 292,400 |
| 2017/05/31 | 5,000 | 5,110 | 4,960 | 5,060 | 321,900 |
| 2017/05/30 | 5,120 | 5,140 | 4,965 | 5,040 | 498,700 |
| 2017/05/29 | 5,070 | 5,150 | 5,000 | 5,110 | 407,100 |
| 2017/05/26 | 5,010 | 5,050 | 4,885 | 5,050 | 516,100 |
| 2017/05/25 | 4,910 | 5,080 | 4,910 | 5,030 | 449,800 |
| 2017/05/24 | 4,835 | 4,905 | 4,775 | 4,875 | 285,500 |
| 2017/05/23 | 4,830 | 4,885 | 4,795 | 4,805 | 319,500 |
| 2017/05/22 | 4,800 | 4,800 | 4,735 | 4,790 | 260,400 |
| 2017/05/19 | 4,805 | 4,850 | 4,690 | 4,745 | 418,300 |
| 2017/05/18 | 4,705 | 4,810 | 4,680 | 4,790 | 258,800 |
| 2017/05/17 | 4,855 | 4,910 | 4,820 | 4,845 | 494,200 |
| 2017/05/16 | 4,865 | 4,930 | 4,825 | 4,920 | 418,700 |
| 2017/05/15 | 4,750 | 4,850 | 4,750 | 4,850 | 322,400 |
| 2017/05/12 | 4,800 | 4,805 | 4,715 | 4,785 | 266,100 |
| 2017/05/11 | 4,850 | 4,850 | 4,725 | 4,785 | 453,100 |
| 2017/05/10 | 4,800 | 4,870 | 4,745 | 4,865 | 798,300 |
| 2017/05/09 | 4,545 | 4,825 | 4,510 | 4,690 | 1,283,200 |
| 2017/05/08 | 4,345 | 4,385 | 4,280 | 4,365 | 331,900 |
| 2017/05/02 | 4,300 | 4,360 | 4,270 | 4,310 | 233,500 |
| 2017/05/01 | 4,275 | 4,365 | 4,275 | 4,295 | 285,900 |
| 2017/04/28 | 4,295 | 4,320 | 4,215 | 4,275 | 284,500 |
| 2017/04/27 | 4,165 | 4,305 | 4,140 | 4,265 | 398,000 |
| 2017/04/26 | 4,135 | 4,180 | 4,090 | 4,140 | 324,000 |
| 2017/04/25 | 4,015 | 4,120 | 4,015 | 4,090 | 255,800 |
| 2017/04/24 | 4,060 | 4,095 | 3,980 | 4,015 | 309,700 |
| 2017/04/21 | 4,035 | 4,060 | 3,980 | 4,035 | 261,400 |
| 2017/04/20 | 4,085 | 4,140 | 4,015 | 4,030 | 300,500 |
| 2017/04/19 | 4,085 | 4,225 | 4,085 | 4,110 | 339,100 |
| 2017/04/18 | 4,165 | 4,205 | 4,065 | 4,080 | 279,000 |
| 2017/04/17 | 3,935 | 4,145 | 3,935 | 4,125 | 426,200 |
| 2017/04/14 | 4,025 | 4,095 | 3,960 | 3,995 | 304,600 |
| 2017/04/13 | 3,930 | 4,140 | 3,885 | 4,095 | 458,800 |
| 2017/04/12 | 3,915 | 3,995 | 3,785 | 3,970 | 655,600 |
| 2017/04/11 | 4,390 | 4,445 | 3,990 | 4,110 | 1,115,600 |
| 2017/04/10 | 4,500 | 4,515 | 4,285 | 4,375 | 416,300 |
| 2017/04/07 | 4,430 | 4,560 | 4,370 | 4,480 | 447,600 |
| 2017/04/06 | 4,435 | 4,535 | 4,400 | 4,430 | 659,300 |
| 2017/04/05 | 4,370 | 4,420 | 4,325 | 4,390 | 229,700 |
| 2017/04/04 | 4,425 | 4,465 | 4,270 | 4,300 | 333,900 |
| 2017/04/03 | 4,370 | 4,470 | 4,300 | 4,420 | 311,600 |
| 2017/03/31 | 4,450 | 4,570 | 4,415 | 4,420 | 357,700 |
| 2017/03/30 | 4,515 | 4,525 | 4,340 | 4,415 | 516,100 |
| 2017/03/29 | 4,360 | 4,550 | 4,355 | 4,535 | 652,700 |
| 2017/03/28 | 4,140 | 4,365 | 4,140 | 4,330 | 635,600 |
| 2017/03/27 | 4,135 | 4,185 | 4,070 | 4,080 | 194,900 |
| 2017/03/24 | 4,080 | 4,135 | 4,045 | 4,135 | 344,300 |
| 2017/03/23 | 4,150 | 4,185 | 4,045 | 4,075 | 180,000 |
| 2017/03/22 | 4,120 | 4,210 | 4,080 | 4,165 | 340,500 |
| 2017/03/21 | 4,200 | 4,225 | 4,130 | 4,190 | 301,700 |
| 2017/03/17 | 4,160 | 4,200 | 4,125 | 4,190 | 327,300 |
| 2017/03/16 | 4,070 | 4,160 | 4,060 | 4,115 | 242,600 |
| 2017/03/15 | 4,150 | 4,150 | 4,060 | 4,070 | 224,700 |
| 2017/03/14 | 4,035 | 4,165 | 4,015 | 4,150 | 743,800 |
| 2017/03/13 | 4,005 | 4,035 | 3,975 | 4,005 | 250,000 |
| 2017/03/10 | 3,935 | 4,025 | 3,930 | 3,990 | 397,800 |
| 2017/03/09 | 3,865 | 3,930 | 3,855 | 3,920 | 220,800 |
| 2017/03/08 | 3,835 | 3,880 | 3,810 | 3,865 | 153,500 |
| 2017/03/07 | 3,890 | 3,895 | 3,805 | 3,850 | 197,800 |
| 2017/03/06 | 3,865 | 3,900 | 3,855 | 3,890 | 162,600 |
| 2017/03/03 | 3,905 | 3,940 | 3,845 | 3,855 | 321,500 |
| 2017/03/02 | 3,860 | 3,935 | 3,830 | 3,885 | 602,100 |
| 2017/03/01 | 3,785 | 3,860 | 3,740 | 3,845 | 252,500 |
| 2017/02/28 | 3,760 | 3,820 | 3,695 | 3,785 | 269,800 |
| 2017/02/27 | 3,745 | 3,800 | 3,735 | 3,740 | 178,800 |
| 2017/02/24 | 3,720 | 3,845 | 3,710 | 3,775 | 372,800 |
| 2017/02/23 | 3,680 | 3,730 | 3,650 | 3,705 | 147,500 |
| 2017/02/22 | 3,735 | 3,750 | 3,620 | 3,680 | 312,200 |
| 2017/02/21 | 3,745 | 3,775 | 3,685 | 3,750 | 210,700 |
| 2017/02/20 | 3,785 | 3,870 | 3,680 | 3,735 | 253,300 |
| 2017/02/17 | 3,795 | 3,795 | 3,715 | 3,735 | 150,300 |
| 2017/02/16 | 3,780 | 3,830 | 3,745 | 3,750 | 181,700 |
| 2017/02/15 | 3,835 | 3,920 | 3,770 | 3,815 | 661,200 |
| 2017/02/14 | 3,700 | 3,725 | 3,655 | 3,695 | 226,200 |
| 2017/02/13 | 3,710 | 3,735 | 3,640 | 3,700 | 217,500 |
| 2017/02/10 | 3,660 | 3,735 | 3,640 | 3,685 | 231,500 |
| 2017/02/09 | 3,635 | 3,665 | 3,595 | 3,615 | 176,800 |
| 2017/02/08 | 3,610 | 3,640 | 3,560 | 3,630 | 123,700 |
| 2017/02/07 | 3,635 | 3,675 | 3,575 | 3,590 | 153,400 |
| 2017/02/06 | 3,615 | 3,680 | 3,585 | 3,655 | 150,300 |
| 2017/02/03 | 3,645 | 3,705 | 3,575 | 3,605 | 235,700 |
| 2017/02/02 | 3,700 | 3,735 | 3,625 | 3,650 | 304,200 |
| 2017/02/01 | 3,750 | 3,790 | 3,675 | 3,705 | 240,600 |
| 2017/01/31 | 3,825 | 3,845 | 3,780 | 3,795 | 181,400 |
| 2017/01/30 | 3,830 | 3,895 | 3,785 | 3,865 | 188,400 |
| 2017/01/27 | 3,845 | 3,890 | 3,825 | 3,845 | 276,300 |
| 2017/01/26 | 3,955 | 3,955 | 3,840 | 3,860 | 346,100 |
| 2017/01/25 | 3,935 | 3,965 | 3,885 | 3,945 | 358,700 |
| 2017/01/24 | 3,900 | 3,950 | 3,855 | 3,885 | 258,500 |
| 2017/01/23 | 3,945 | 3,975 | 3,905 | 3,920 | 331,000 |
| 2017/01/20 | 3,840 | 3,970 | 3,830 | 3,945 | 376,700 |
| 2017/01/19 | 3,825 | 3,890 | 3,770 | 3,870 | 414,500 |
| 2017/01/18 | 3,725 | 3,825 | 3,725 | 3,775 | 394,400 |
| 2017/01/17 | 3,745 | 3,770 | 3,720 | 3,725 | 177,900 |
| 2017/01/16 | 3,745 | 3,785 | 3,715 | 3,745 | 196,300 |
| 2017/01/13 | 3,695 | 3,780 | 3,695 | 3,770 | 186,300 |
| 2017/01/12 | 3,735 | 3,790 | 3,670 | 3,705 | 193,600 |
| 2017/01/11 | 3,765 | 3,780 | 3,695 | 3,750 | 187,200 |
| 2017/01/10 | 3,700 | 3,810 | 3,690 | 3,795 | 296,100 |
| 2017/01/06 | 3,685 | 3,870 | 3,665 | 3,840 | 515,100 |
| 2017/01/05 | 3,560 | 3,730 | 3,560 | 3,685 | 407,700 |
| 2017/01/04 | 3,665 | 3,710 | 3,535 | 3,555 | 301,400 |