宝ホールディングス(2531)の株価時系列情報
宝ホールディングス(2531)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 | 1,309 | 1,333 | 1,307 | 1,316 | 509,800 |
| 2017/12/28 | 1,320 | 1,322 | 1,306 | 1,309 | 225,000 |
| 2017/12/27 | 1,320 | 1,320 | 1,309 | 1,315 | 253,400 |
| 2017/12/26 | 1,306 | 1,322 | 1,306 | 1,316 | 274,600 |
| 2017/12/25 | 1,315 | 1,319 | 1,299 | 1,309 | 294,100 |
| 2017/12/22 | 1,311 | 1,322 | 1,304 | 1,322 | 639,600 |
| 2017/12/21 | 1,307 | 1,312 | 1,297 | 1,309 | 390,300 |
| 2017/12/20 | 1,305 | 1,315 | 1,302 | 1,307 | 284,900 |
| 2017/12/19 | 1,320 | 1,320 | 1,300 | 1,314 | 372,500 |
| 2017/12/18 | 1,318 | 1,321 | 1,310 | 1,316 | 520,700 |
| 2017/12/15 | 1,298 | 1,313 | 1,295 | 1,303 | 461,900 |
| 2017/12/14 | 1,295 | 1,315 | 1,295 | 1,307 | 352,600 |
| 2017/12/13 | 1,296 | 1,309 | 1,294 | 1,303 | 534,800 |
| 2017/12/12 | 1,291 | 1,300 | 1,285 | 1,297 | 528,800 |
| 2017/12/11 | 1,293 | 1,294 | 1,274 | 1,293 | 445,400 |
| 2017/12/08 | 1,281 | 1,293 | 1,273 | 1,291 | 1,376,900 |
| 2017/12/07 | 1,266 | 1,285 | 1,263 | 1,279 | 738,300 |
| 2017/12/06 | 1,268 | 1,284 | 1,263 | 1,265 | 981,300 |
| 2017/12/05 | 1,278 | 1,279 | 1,268 | 1,276 | 416,500 |
| 2017/12/04 | 1,272 | 1,284 | 1,269 | 1,276 | 553,900 |
| 2017/12/01 | 1,258 | 1,273 | 1,257 | 1,267 | 712,100 |
| 2017/11/30 | 1,265 | 1,271 | 1,252 | 1,257 | 1,001,700 |
| 2017/11/29 | 1,248 | 1,256 | 1,246 | 1,254 | 489,400 |
| 2017/11/28 | 1,239 | 1,249 | 1,234 | 1,245 | 652,700 |
| 2017/11/27 | 1,251 | 1,262 | 1,237 | 1,237 | 598,800 |
| 2017/11/24 | 1,251 | 1,269 | 1,246 | 1,258 | 532,100 |
| 2017/11/22 | 1,282 | 1,288 | 1,270 | 1,271 | 880,900 |
| 2017/11/21 | 1,278 | 1,281 | 1,270 | 1,275 | 785,000 |
| 2017/11/20 | 1,258 | 1,277 | 1,256 | 1,274 | 675,400 |
| 2017/11/17 | 1,264 | 1,286 | 1,256 | 1,261 | 1,081,700 |
| 2017/11/16 | 1,227 | 1,261 | 1,222 | 1,257 | 1,038,300 |
| 2017/11/15 | 1,228 | 1,243 | 1,224 | 1,228 | 975,500 |
| 2017/11/14 | 1,230 | 1,245 | 1,228 | 1,235 | 881,900 |
| 2017/11/13 | 1,246 | 1,266 | 1,232 | 1,232 | 906,300 |
| 2017/11/10 | 1,240 | 1,260 | 1,230 | 1,245 | 1,650,200 |
| 2017/11/09 | 1,256 | 1,281 | 1,237 | 1,248 | 1,701,500 |
| 2017/11/08 | 1,293 | 1,296 | 1,240 | 1,273 | 2,769,600 |
| 2017/11/07 | 1,138 | 1,147 | 1,106 | 1,143 | 1,307,600 |
| 2017/11/06 | 1,144 | 1,159 | 1,140 | 1,150 | 806,500 |
| 2017/11/02 | 1,135 | 1,139 | 1,127 | 1,137 | 802,600 |
| 2017/11/01 | 1,122 | 1,132 | 1,119 | 1,130 | 849,700 |
| 2017/10/31 | 1,108 | 1,115 | 1,098 | 1,105 | 1,058,300 |
| 2017/10/30 | 1,124 | 1,124 | 1,111 | 1,112 | 750,000 |
| 2017/10/27 | 1,106 | 1,118 | 1,102 | 1,113 | 626,800 |
| 2017/10/26 | 1,124 | 1,126 | 1,095 | 1,098 | 922,300 |
| 2017/10/25 | 1,112 | 1,143 | 1,105 | 1,133 | 2,139,400 |
| 2017/10/24 | 1,066 | 1,073 | 1,064 | 1,070 | 574,000 |
| 2017/10/23 | 1,071 | 1,071 | 1,060 | 1,067 | 583,500 |
| 2017/10/20 | 1,048 | 1,065 | 1,042 | 1,057 | 635,200 |
| 2017/10/19 | 1,063 | 1,064 | 1,051 | 1,051 | 335,500 |
| 2017/10/18 | 1,053 | 1,064 | 1,050 | 1,059 | 527,700 |
| 2017/10/17 | 1,069 | 1,072 | 1,051 | 1,054 | 574,300 |
| 2017/10/16 | 1,052 | 1,068 | 1,051 | 1,063 | 449,400 |
| 2017/10/13 | 1,043 | 1,052 | 1,037 | 1,049 | 1,259,700 |
| 2017/10/12 | 1,049 | 1,054 | 1,044 | 1,050 | 403,200 |
| 2017/10/11 | 1,036 | 1,046 | 1,036 | 1,044 | 311,400 |
| 2017/10/10 | 1,035 | 1,039 | 1,028 | 1,037 | 687,800 |
| 2017/10/06 | 1,065 | 1,069 | 1,045 | 1,045 | 721,700 |
| 2017/10/05 | 1,050 | 1,064 | 1,045 | 1,063 | 615,400 |
| 2017/10/04 | 1,036 | 1,052 | 1,036 | 1,048 | 617,200 |
| 2017/10/03 | 1,027 | 1,036 | 1,021 | 1,034 | 677,900 |
| 2017/10/02 | 1,029 | 1,032 | 1,027 | 1,029 | 433,700 |
| 2017/09/29 | 1,024 | 1,037 | 1,021 | 1,027 | 1,112,400 |
| 2017/09/28 | 1,031 | 1,035 | 1,023 | 1,029 | 645,900 |
| 2017/09/27 | 1,039 | 1,039 | 1,027 | 1,033 | 365,700 |
| 2017/09/26 | 1,024 | 1,039 | 1,023 | 1,034 | 601,200 |
| 2017/09/25 | 1,030 | 1,031 | 1,018 | 1,022 | 635,800 |
| 2017/09/22 | 1,031 | 1,034 | 1,022 | 1,029 | 630,100 |
| 2017/09/21 | 1,032 | 1,040 | 1,022 | 1,025 | 673,600 |
| 2017/09/20 | 1,051 | 1,054 | 1,029 | 1,032 | 794,800 |
| 2017/09/19 | 1,042 | 1,064 | 1,040 | 1,064 | 641,600 |
| 2017/09/15 | 1,055 | 1,057 | 1,033 | 1,039 | 882,500 |
| 2017/09/14 | 1,060 | 1,063 | 1,051 | 1,052 | 347,100 |
| 2017/09/13 | 1,055 | 1,058 | 1,049 | 1,052 | 256,600 |
| 2017/09/12 | 1,043 | 1,048 | 1,038 | 1,048 | 405,100 |
| 2017/09/11 | 1,034 | 1,043 | 1,028 | 1,030 | 356,700 |
| 2017/09/08 | 1,016 | 1,029 | 1,015 | 1,024 | 1,366,600 |
| 2017/09/07 | 1,022 | 1,029 | 1,020 | 1,022 | 396,500 |
| 2017/09/06 | 1,012 | 1,018 | 1,005 | 1,017 | 844,100 |
| 2017/09/05 | 1,039 | 1,042 | 1,020 | 1,021 | 539,200 |
| 2017/09/04 | 1,068 | 1,072 | 1,044 | 1,046 | 613,500 |
| 2017/09/01 | 1,075 | 1,080 | 1,064 | 1,072 | 575,200 |
| 2017/08/31 | 1,061 | 1,074 | 1,057 | 1,066 | 401,100 |
| 2017/08/30 | 1,049 | 1,059 | 1,048 | 1,058 | 338,200 |
| 2017/08/29 | 1,046 | 1,053 | 1,039 | 1,045 | 426,900 |
| 2017/08/28 | 1,036 | 1,055 | 1,033 | 1,053 | 751,400 |
| 2017/08/25 | 1,043 | 1,044 | 1,033 | 1,036 | 382,300 |
| 2017/08/24 | 1,035 | 1,044 | 1,033 | 1,042 | 322,700 |
| 2017/08/23 | 1,042 | 1,046 | 1,036 | 1,043 | 358,500 |
| 2017/08/22 | 1,044 | 1,047 | 1,036 | 1,036 | 322,400 |
| 2017/08/21 | 1,044 | 1,060 | 1,044 | 1,053 | 444,100 |
| 2017/08/18 | 1,043 | 1,053 | 1,039 | 1,048 | 389,700 |
| 2017/08/17 | 1,051 | 1,062 | 1,048 | 1,057 | 392,400 |
| 2017/08/16 | 1,052 | 1,062 | 1,052 | 1,054 | 337,000 |
| 2017/08/15 | 1,068 | 1,071 | 1,057 | 1,062 | 516,100 |
| 2017/08/14 | 1,060 | 1,068 | 1,045 | 1,058 | 871,400 |
| 2017/08/10 | 1,081 | 1,086 | 1,071 | 1,079 | 556,300 |
| 2017/08/09 | 1,070 | 1,079 | 1,066 | 1,075 | 568,800 |
| 2017/08/08 | 1,078 | 1,084 | 1,074 | 1,079 | 480,500 |
| 2017/08/07 | 1,065 | 1,078 | 1,061 | 1,076 | 372,700 |
| 2017/08/04 | 1,081 | 1,085 | 1,065 | 1,068 | 446,700 |
| 2017/08/03 | 1,084 | 1,087 | 1,076 | 1,084 | 615,700 |
| 2017/08/02 | 1,111 | 1,112 | 1,087 | 1,088 | 677,400 |
| 2017/08/01 | 1,100 | 1,118 | 1,095 | 1,106 | 578,700 |
| 2017/07/31 | 1,113 | 1,126 | 1,101 | 1,102 | 1,039,700 |
| 2017/07/28 | 1,177 | 1,177 | 1,131 | 1,143 | 1,144,000 |
| 2017/07/27 | 1,106 | 1,116 | 1,105 | 1,108 | 513,800 |
| 2017/07/26 | 1,122 | 1,123 | 1,116 | 1,120 | 429,200 |
| 2017/07/25 | 1,119 | 1,125 | 1,113 | 1,119 | 665,700 |
| 2017/07/24 | 1,126 | 1,126 | 1,118 | 1,122 | 498,700 |
| 2017/07/21 | 1,137 | 1,140 | 1,129 | 1,132 | 579,600 |
| 2017/07/20 | 1,140 | 1,147 | 1,138 | 1,144 | 425,800 |
| 2017/07/19 | 1,145 | 1,156 | 1,142 | 1,143 | 356,700 |
| 2017/07/18 | 1,154 | 1,156 | 1,143 | 1,146 | 392,700 |
| 2017/07/14 | 1,160 | 1,167 | 1,152 | 1,159 | 672,700 |
| 2017/07/13 | 1,159 | 1,159 | 1,146 | 1,150 | 437,600 |
| 2017/07/12 | 1,170 | 1,170 | 1,151 | 1,155 | 428,500 |
| 2017/07/11 | 1,163 | 1,179 | 1,161 | 1,176 | 301,900 |
| 2017/07/10 | 1,169 | 1,173 | 1,165 | 1,168 | 440,000 |
| 2017/07/07 | 1,169 | 1,172 | 1,157 | 1,163 | 560,000 |
| 2017/07/06 | 1,172 | 1,188 | 1,171 | 1,175 | 386,700 |
| 2017/07/05 | 1,176 | 1,180 | 1,168 | 1,178 | 318,800 |
| 2017/07/04 | 1,197 | 1,198 | 1,180 | 1,184 | 530,000 |
| 2017/07/03 | 1,170 | 1,192 | 1,165 | 1,188 | 652,800 |
| 2017/06/30 | 1,183 | 1,183 | 1,162 | 1,170 | 647,000 |
| 2017/06/29 | 1,205 | 1,206 | 1,191 | 1,194 | 360,500 |
| 2017/06/28 | 1,201 | 1,208 | 1,198 | 1,198 | 394,500 |
| 2017/06/27 | 1,212 | 1,215 | 1,199 | 1,206 | 456,400 |
| 2017/06/26 | 1,198 | 1,209 | 1,195 | 1,202 | 534,800 |
| 2017/06/23 | 1,210 | 1,210 | 1,196 | 1,198 | 396,300 |
| 2017/06/22 | 1,218 | 1,221 | 1,205 | 1,207 | 468,800 |
| 2017/06/21 | 1,233 | 1,238 | 1,226 | 1,229 | 444,600 |
| 2017/06/20 | 1,230 | 1,237 | 1,225 | 1,236 | 658,200 |
| 2017/06/19 | 1,225 | 1,226 | 1,213 | 1,223 | 491,900 |
| 2017/06/16 | 1,220 | 1,222 | 1,211 | 1,220 | 862,700 |
| 2017/06/15 | 1,213 | 1,219 | 1,205 | 1,213 | 349,500 |
| 2017/06/14 | 1,200 | 1,213 | 1,199 | 1,208 | 349,200 |
| 2017/06/13 | 1,184 | 1,202 | 1,181 | 1,202 | 400,400 |
| 2017/06/12 | 1,184 | 1,196 | 1,182 | 1,194 | 356,900 |
| 2017/06/09 | 1,190 | 1,193 | 1,179 | 1,187 | 1,028,800 |
| 2017/06/08 | 1,174 | 1,188 | 1,170 | 1,184 | 645,200 |
| 2017/06/07 | 1,188 | 1,188 | 1,169 | 1,179 | 355,200 |
| 2017/06/06 | 1,205 | 1,208 | 1,187 | 1,190 | 529,800 |
| 2017/06/05 | 1,174 | 1,204 | 1,168 | 1,200 | 613,100 |
| 2017/06/02 | 1,180 | 1,185 | 1,170 | 1,180 | 881,700 |
| 2017/06/01 | 1,151 | 1,178 | 1,147 | 1,177 | 569,300 |
| 2017/05/31 | 1,143 | 1,156 | 1,142 | 1,152 | 599,000 |
| 2017/05/30 | 1,135 | 1,147 | 1,128 | 1,143 | 555,500 |
| 2017/05/29 | 1,131 | 1,144 | 1,131 | 1,140 | 350,200 |
| 2017/05/26 | 1,154 | 1,154 | 1,138 | 1,138 | 406,300 |
| 2017/05/25 | 1,145 | 1,152 | 1,142 | 1,144 | 380,800 |
| 2017/05/24 | 1,147 | 1,150 | 1,142 | 1,147 | 417,400 |
| 2017/05/23 | 1,142 | 1,150 | 1,135 | 1,137 | 403,400 |
| 2017/05/22 | 1,143 | 1,154 | 1,136 | 1,149 | 415,600 |
| 2017/05/19 | 1,148 | 1,152 | 1,141 | 1,144 | 753,600 |
| 2017/05/18 | 1,147 | 1,148 | 1,139 | 1,148 | 581,500 |
| 2017/05/17 | 1,156 | 1,162 | 1,149 | 1,158 | 727,900 |
| 2017/05/16 | 1,167 | 1,172 | 1,156 | 1,164 | 612,900 |
| 2017/05/15 | 1,169 | 1,182 | 1,168 | 1,172 | 664,900 |
| 2017/05/12 | 1,177 | 1,182 | 1,164 | 1,175 | 1,260,700 |
| 2017/05/11 | 1,173 | 1,179 | 1,168 | 1,172 | 968,500 |
| 2017/05/10 | 1,235 | 1,235 | 1,154 | 1,175 | 1,692,800 |
| 2017/05/09 | 1,240 | 1,247 | 1,229 | 1,242 | 653,500 |
| 2017/05/08 | 1,213 | 1,244 | 1,213 | 1,240 | 993,700 |
| 2017/05/02 | 1,193 | 1,200 | 1,182 | 1,200 | 770,300 |
| 2017/05/01 | 1,186 | 1,199 | 1,186 | 1,194 | 281,900 |
| 2017/04/28 | 1,206 | 1,207 | 1,191 | 1,195 | 333,100 |
| 2017/04/27 | 1,189 | 1,209 | 1,189 | 1,206 | 423,400 |
| 2017/04/26 | 1,198 | 1,205 | 1,190 | 1,201 | 500,000 |
| 2017/04/25 | 1,184 | 1,197 | 1,181 | 1,195 | 475,000 |
| 2017/04/24 | 1,188 | 1,193 | 1,174 | 1,183 | 472,300 |
| 2017/04/21 | 1,160 | 1,170 | 1,158 | 1,169 | 658,700 |
| 2017/04/20 | 1,166 | 1,174 | 1,153 | 1,157 | 539,400 |
| 2017/04/19 | 1,169 | 1,179 | 1,168 | 1,177 | 755,100 |
| 2017/04/18 | 1,174 | 1,180 | 1,159 | 1,168 | 378,700 |
| 2017/04/17 | 1,141 | 1,173 | 1,139 | 1,171 | 430,600 |
| 2017/04/14 | 1,203 | 1,204 | 1,153 | 1,157 | 1,084,200 |
| 2017/04/13 | 1,157 | 1,175 | 1,154 | 1,173 | 624,900 |
| 2017/04/12 | 1,155 | 1,161 | 1,146 | 1,161 | 736,900 |
| 2017/04/11 | 1,155 | 1,167 | 1,152 | 1,166 | 626,700 |
| 2017/04/10 | 1,178 | 1,187 | 1,159 | 1,160 | 707,600 |
| 2017/04/07 | 1,179 | 1,186 | 1,167 | 1,180 | 847,600 |
| 2017/04/06 | 1,199 | 1,201 | 1,163 | 1,168 | 675,800 |
| 2017/04/05 | 1,203 | 1,210 | 1,190 | 1,197 | 508,600 |
| 2017/04/04 | 1,208 | 1,225 | 1,201 | 1,206 | 576,500 |
| 2017/04/03 | 1,204 | 1,218 | 1,195 | 1,213 | 571,300 |
| 2017/03/31 | 1,218 | 1,221 | 1,199 | 1,201 | 823,900 |
| 2017/03/30 | 1,230 | 1,236 | 1,213 | 1,217 | 490,800 |
| 2017/03/29 | 1,243 | 1,247 | 1,229 | 1,236 | 563,700 |
| 2017/03/28 | 1,234 | 1,256 | 1,230 | 1,255 | 874,600 |
| 2017/03/27 | 1,226 | 1,228 | 1,213 | 1,221 | 527,200 |
| 2017/03/24 | 1,222 | 1,236 | 1,218 | 1,227 | 690,200 |
| 2017/03/23 | 1,233 | 1,233 | 1,221 | 1,231 | 359,700 |
| 2017/03/22 | 1,225 | 1,238 | 1,218 | 1,224 | 720,900 |
| 2017/03/21 | 1,218 | 1,245 | 1,217 | 1,236 | 627,400 |
| 2017/03/17 | 1,224 | 1,230 | 1,217 | 1,224 | 768,200 |
| 2017/03/16 | 1,223 | 1,236 | 1,216 | 1,232 | 438,300 |
| 2017/03/15 | 1,229 | 1,238 | 1,228 | 1,234 | 337,200 |
| 2017/03/14 | 1,228 | 1,243 | 1,219 | 1,239 | 520,800 |
| 2017/03/13 | 1,212 | 1,227 | 1,206 | 1,221 | 454,500 |
| 2017/03/10 | 1,189 | 1,219 | 1,186 | 1,215 | 1,327,600 |
| 2017/03/09 | 1,190 | 1,190 | 1,176 | 1,184 | 465,400 |
| 2017/03/08 | 1,190 | 1,190 | 1,174 | 1,184 | 743,700 |
| 2017/03/07 | 1,190 | 1,193 | 1,180 | 1,189 | 502,200 |
| 2017/03/06 | 1,196 | 1,197 | 1,187 | 1,192 | 503,500 |
| 2017/03/03 | 1,192 | 1,198 | 1,184 | 1,196 | 640,800 |
| 2017/03/02 | 1,178 | 1,194 | 1,171 | 1,189 | 766,700 |
| 2017/03/01 | 1,150 | 1,176 | 1,149 | 1,167 | 958,700 |
| 2017/02/28 | 1,147 | 1,157 | 1,140 | 1,152 | 881,000 |
| 2017/02/27 | 1,144 | 1,147 | 1,134 | 1,142 | 548,700 |
| 2017/02/24 | 1,138 | 1,148 | 1,127 | 1,145 | 709,700 |
| 2017/02/23 | 1,137 | 1,144 | 1,121 | 1,144 | 571,600 |
| 2017/02/22 | 1,130 | 1,131 | 1,125 | 1,130 | 516,000 |
| 2017/02/21 | 1,120 | 1,132 | 1,120 | 1,128 | 640,400 |
| 2017/02/20 | 1,097 | 1,110 | 1,095 | 1,109 | 418,800 |
| 2017/02/17 | 1,094 | 1,104 | 1,085 | 1,103 | 429,000 |
| 2017/02/16 | 1,094 | 1,101 | 1,091 | 1,097 | 391,800 |
| 2017/02/15 | 1,096 | 1,104 | 1,094 | 1,099 | 481,300 |
| 2017/02/14 | 1,097 | 1,102 | 1,087 | 1,088 | 617,500 |
| 2017/02/13 | 1,100 | 1,106 | 1,088 | 1,100 | 612,300 |
| 2017/02/10 | 1,085 | 1,099 | 1,073 | 1,099 | 1,085,000 |
| 2017/02/09 | 1,054 | 1,062 | 1,052 | 1,055 | 383,300 |
| 2017/02/08 | 1,052 | 1,059 | 1,046 | 1,054 | 385,600 |
| 2017/02/07 | 1,052 | 1,059 | 1,043 | 1,054 | 455,200 |
| 2017/02/06 | 1,079 | 1,079 | 1,059 | 1,063 | 570,700 |
| 2017/02/03 | 1,051 | 1,066 | 1,047 | 1,062 | 675,400 |
| 2017/02/02 | 1,033 | 1,057 | 1,033 | 1,044 | 1,135,800 |
| 2017/02/01 | 1,068 | 1,070 | 1,034 | 1,045 | 924,800 |
| 2017/01/31 | 1,071 | 1,085 | 1,062 | 1,079 | 1,691,100 |
| 2017/01/30 | 1,031 | 1,049 | 1,031 | 1,038 | 517,200 |
| 2017/01/27 | 1,033 | 1,037 | 1,026 | 1,030 | 729,600 |
| 2017/01/26 | 1,023 | 1,033 | 1,013 | 1,031 | 824,300 |
| 2017/01/25 | 1,030 | 1,039 | 1,007 | 1,012 | 515,300 |
| 2017/01/24 | 1,014 | 1,025 | 1,002 | 1,014 | 547,200 |
| 2017/01/23 | 1,020 | 1,024 | 1,011 | 1,015 | 706,400 |
| 2017/01/20 | 1,028 | 1,038 | 1,021 | 1,029 | 475,400 |
| 2017/01/19 | 1,019 | 1,041 | 1,017 | 1,032 | 527,000 |
| 2017/01/18 | 1,043 | 1,043 | 1,023 | 1,025 | 527,500 |
| 2017/01/17 | 1,054 | 1,054 | 1,031 | 1,033 | 540,100 |
| 2017/01/16 | 1,044 | 1,053 | 1,041 | 1,043 | 356,200 |
| 2017/01/13 | 1,049 | 1,059 | 1,046 | 1,050 | 714,800 |
| 2017/01/12 | 1,061 | 1,062 | 1,044 | 1,048 | 558,700 |
| 2017/01/11 | 1,084 | 1,084 | 1,064 | 1,071 | 443,300 |
| 2017/01/10 | 1,090 | 1,095 | 1,067 | 1,071 | 647,900 |
| 2017/01/06 | 1,095 | 1,107 | 1,083 | 1,104 | 641,300 |
| 2017/01/05 | 1,086 | 1,088 | 1,069 | 1,083 | 583,300 |
| 2017/01/04 | 1,084 | 1,095 | 1,077 | 1,092 | 844,900 |