セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 4,703 | 4,705 | 4,676 | 4,683 | 795,500 |
| 2017/12/28 | 4,698 | 4,721 | 4,691 | 4,700 | 781,300 |
| 2017/12/27 | 4,687 | 4,707 | 4,685 | 4,701 | 919,200 |
| 2017/12/26 | 4,699 | 4,732 | 4,697 | 4,719 | 888,900 |
| 2017/12/25 | 4,683 | 4,708 | 4,677 | 4,697 | 631,900 |
| 2017/12/22 | 4,733 | 4,737 | 4,686 | 4,702 | 1,509,000 |
| 2017/12/21 | 4,746 | 4,751 | 4,708 | 4,742 | 1,371,800 |
| 2017/12/20 | 4,794 | 4,794 | 4,721 | 4,737 | 1,892,700 |
| 2017/12/19 | 4,749 | 4,764 | 4,724 | 4,742 | 1,695,400 |
| 2017/12/18 | 4,756 | 4,763 | 4,723 | 4,727 | 1,439,600 |
| 2017/12/15 | 4,721 | 4,759 | 4,690 | 4,737 | 3,416,100 |
| 2017/12/14 | 4,736 | 4,780 | 4,705 | 4,734 | 2,887,400 |
| 2017/12/13 | 4,642 | 4,687 | 4,632 | 4,684 | 2,303,600 |
| 2017/12/12 | 4,696 | 4,700 | 4,638 | 4,644 | 2,266,600 |
| 2017/12/11 | 4,700 | 4,703 | 4,656 | 4,696 | 1,431,900 |
| 2017/12/08 | 4,681 | 4,693 | 4,668 | 4,683 | 3,742,100 |
| 2017/12/07 | 4,676 | 4,677 | 4,619 | 4,654 | 3,250,700 |
| 2017/12/06 | 4,661 | 4,666 | 4,560 | 4,608 | 4,337,300 |
| 2017/12/05 | 4,561 | 4,653 | 4,561 | 4,626 | 3,398,500 |
| 2017/12/04 | 4,602 | 4,619 | 4,556 | 4,568 | 2,938,200 |
| 2017/12/01 | 4,675 | 4,679 | 4,592 | 4,617 | 2,911,900 |
| 2017/11/30 | 4,575 | 4,617 | 4,547 | 4,605 | 3,670,200 |
| 2017/11/29 | 4,520 | 4,571 | 4,505 | 4,563 | 2,188,900 |
| 2017/11/28 | 4,474 | 4,517 | 4,464 | 4,501 | 2,150,900 |
| 2017/11/27 | 4,484 | 4,496 | 4,435 | 4,446 | 2,066,300 |
| 2017/11/24 | 4,463 | 4,501 | 4,453 | 4,482 | 1,895,900 |
| 2017/11/22 | 4,569 | 4,587 | 4,499 | 4,500 | 1,804,300 |
| 2017/11/21 | 4,571 | 4,589 | 4,556 | 4,557 | 1,752,000 |
| 2017/11/20 | 4,503 | 4,541 | 4,485 | 4,534 | 1,655,400 |
| 2017/11/17 | 4,563 | 4,588 | 4,513 | 4,543 | 2,760,500 |
| 2017/11/16 | 4,491 | 4,577 | 4,491 | 4,559 | 2,743,000 |
| 2017/11/15 | 4,580 | 4,588 | 4,486 | 4,491 | 2,350,700 |
| 2017/11/14 | 4,633 | 4,638 | 4,583 | 4,603 | 1,622,900 |
| 2017/11/13 | 4,651 | 4,652 | 4,620 | 4,620 | 1,231,900 |
| 2017/11/10 | 4,643 | 4,676 | 4,616 | 4,667 | 2,220,600 |
| 2017/11/09 | 4,689 | 4,746 | 4,629 | 4,679 | 3,334,200 |
| 2017/11/08 | 4,692 | 4,699 | 4,651 | 4,666 | 2,600,500 |
| 2017/11/07 | 4,566 | 4,652 | 4,560 | 4,649 | 2,295,600 |
| 2017/11/06 | 4,595 | 4,610 | 4,571 | 4,593 | 1,490,700 |
| 2017/11/02 | 4,588 | 4,594 | 4,550 | 4,591 | 1,793,700 |
| 2017/11/01 | 4,609 | 4,611 | 4,562 | 4,579 | 2,073,500 |
| 2017/10/31 | 4,548 | 4,577 | 4,533 | 4,572 | 2,280,000 |
| 2017/10/30 | 4,571 | 4,590 | 4,539 | 4,550 | 3,068,700 |
| 2017/10/27 | 4,573 | 4,597 | 4,562 | 4,590 | 2,111,600 |
| 2017/10/26 | 4,600 | 4,606 | 4,552 | 4,556 | 2,071,900 |
| 2017/10/25 | 4,633 | 4,634 | 4,592 | 4,602 | 1,777,600 |
| 2017/10/24 | 4,640 | 4,660 | 4,618 | 4,634 | 2,277,200 |
| 2017/10/23 | 4,725 | 4,725 | 4,642 | 4,646 | 2,624,600 |
| 2017/10/20 | 4,675 | 4,708 | 4,653 | 4,701 | 2,503,600 |
| 2017/10/19 | 4,699 | 4,725 | 4,670 | 4,680 | 2,729,100 |
| 2017/10/18 | 4,600 | 4,675 | 4,596 | 4,662 | 3,074,700 |
| 2017/10/17 | 4,604 | 4,604 | 4,565 | 4,576 | 2,732,000 |
| 2017/10/16 | 4,568 | 4,602 | 4,563 | 4,593 | 2,764,800 |
| 2017/10/13 | 4,471 | 4,586 | 4,471 | 4,550 | 5,158,200 |
| 2017/10/12 | 4,464 | 4,466 | 4,402 | 4,427 | 2,049,400 |
| 2017/10/11 | 4,445 | 4,479 | 4,441 | 4,466 | 1,881,500 |
| 2017/10/10 | 4,373 | 4,438 | 4,368 | 4,435 | 2,495,700 |
| 2017/10/06 | 4,378 | 4,379 | 4,326 | 4,328 | 2,102,300 |
| 2017/10/05 | 4,400 | 4,409 | 4,358 | 4,369 | 1,586,600 |
| 2017/10/04 | 4,412 | 4,440 | 4,389 | 4,396 | 1,996,900 |
| 2017/10/03 | 4,367 | 4,407 | 4,363 | 4,402 | 1,970,700 |
| 2017/10/02 | 4,371 | 4,371 | 4,330 | 4,350 | 1,400,200 |
| 2017/09/29 | 4,330 | 4,346 | 4,314 | 4,345 | 2,758,900 |
| 2017/09/28 | 4,372 | 4,375 | 4,323 | 4,355 | 1,749,300 |
| 2017/09/27 | 4,360 | 4,380 | 4,345 | 4,359 | 1,453,100 |
| 2017/09/26 | 4,335 | 4,368 | 4,325 | 4,363 | 2,500,300 |
| 2017/09/25 | 4,356 | 4,363 | 4,308 | 4,326 | 2,671,800 |
| 2017/09/22 | 4,379 | 4,394 | 4,361 | 4,366 | 1,865,200 |
| 2017/09/21 | 4,379 | 4,388 | 4,346 | 4,350 | 3,674,700 |
| 2017/09/20 | 4,400 | 4,406 | 4,370 | 4,379 | 2,336,200 |
| 2017/09/19 | 4,357 | 4,416 | 4,351 | 4,407 | 3,019,000 |
| 2017/09/15 | 4,277 | 4,334 | 4,271 | 4,310 | 3,507,900 |
| 2017/09/14 | 4,322 | 4,326 | 4,286 | 4,288 | 2,485,400 |
| 2017/09/13 | 4,303 | 4,339 | 4,292 | 4,323 | 1,650,800 |
| 2017/09/12 | 4,300 | 4,315 | 4,281 | 4,295 | 1,467,700 |
| 2017/09/11 | 4,305 | 4,310 | 4,273 | 4,277 | 1,109,200 |
| 2017/09/08 | 4,275 | 4,294 | 4,248 | 4,271 | 3,341,500 |
| 2017/09/07 | 4,262 | 4,293 | 4,242 | 4,267 | 2,059,600 |
| 2017/09/06 | 4,257 | 4,276 | 4,234 | 4,268 | 1,700,700 |
| 2017/09/05 | 4,299 | 4,305 | 4,265 | 4,267 | 1,693,900 |
| 2017/09/04 | 4,339 | 4,344 | 4,283 | 4,287 | 1,485,800 |
| 2017/09/01 | 4,379 | 4,380 | 4,336 | 4,347 | 1,638,100 |
| 2017/08/31 | 4,364 | 4,385 | 4,356 | 4,365 | 1,698,200 |
| 2017/08/30 | 4,380 | 4,392 | 4,356 | 4,359 | 1,936,400 |
| 2017/08/29 | 4,365 | 4,385 | 4,345 | 4,349 | 2,557,900 |
| 2017/08/28 | 4,387 | 4,435 | 4,377 | 4,412 | 2,352,700 |
| 2017/08/25 | 4,357 | 4,391 | 4,350 | 4,377 | 1,950,400 |
| 2017/08/24 | 4,399 | 4,399 | 4,340 | 4,340 | 2,026,100 |
| 2017/08/23 | 4,423 | 4,423 | 4,403 | 4,409 | 1,264,300 |
| 2017/08/22 | 4,400 | 4,415 | 4,388 | 4,393 | 1,420,500 |
| 2017/08/21 | 4,386 | 4,430 | 4,385 | 4,397 | 1,759,300 |
| 2017/08/18 | 4,398 | 4,401 | 4,370 | 4,382 | 2,219,900 |
| 2017/08/17 | 4,440 | 4,461 | 4,417 | 4,423 | 1,974,100 |
| 2017/08/16 | 4,521 | 4,524 | 4,451 | 4,471 | 2,104,600 |
| 2017/08/15 | 4,500 | 4,505 | 4,484 | 4,494 | 2,018,600 |
| 2017/08/14 | 4,455 | 4,492 | 4,441 | 4,469 | 2,167,700 |
| 2017/08/10 | 4,470 | 4,489 | 4,445 | 4,469 | 1,578,400 |
| 2017/08/09 | 4,519 | 4,527 | 4,441 | 4,465 | 2,335,000 |
| 2017/08/08 | 4,517 | 4,519 | 4,485 | 4,516 | 1,875,400 |
| 2017/08/07 | 4,520 | 4,520 | 4,484 | 4,488 | 1,073,700 |
| 2017/08/04 | 4,473 | 4,512 | 4,460 | 4,503 | 1,552,900 |
| 2017/08/03 | 4,490 | 4,498 | 4,471 | 4,479 | 1,797,100 |
| 2017/08/02 | 4,478 | 4,489 | 4,455 | 4,482 | 1,852,400 |
| 2017/08/01 | 4,425 | 4,488 | 4,425 | 4,467 | 2,681,200 |
| 2017/07/31 | 4,490 | 4,515 | 4,443 | 4,445 | 2,658,100 |
| 2017/07/28 | 4,497 | 4,525 | 4,482 | 4,490 | 1,628,300 |
| 2017/07/27 | 4,464 | 4,530 | 4,460 | 4,498 | 3,351,400 |
| 2017/07/26 | 4,450 | 4,450 | 4,418 | 4,437 | 1,806,800 |
| 2017/07/25 | 4,440 | 4,447 | 4,424 | 4,425 | 2,202,500 |
| 2017/07/24 | 4,438 | 4,455 | 4,429 | 4,446 | 1,968,600 |
| 2017/07/21 | 4,449 | 4,449 | 4,413 | 4,432 | 2,234,500 |
| 2017/07/20 | 4,453 | 4,491 | 4,442 | 4,449 | 3,009,900 |
| 2017/07/19 | 4,380 | 4,453 | 4,375 | 4,449 | 4,121,800 |
| 2017/07/18 | 4,450 | 4,483 | 4,438 | 4,468 | 3,419,500 |
| 2017/07/14 | 4,518 | 4,542 | 4,510 | 4,520 | 1,427,800 |
| 2017/07/13 | 4,553 | 4,567 | 4,511 | 4,518 | 1,707,400 |
| 2017/07/12 | 4,505 | 4,548 | 4,503 | 4,544 | 1,718,400 |
| 2017/07/11 | 4,500 | 4,548 | 4,500 | 4,528 | 1,988,200 |
| 2017/07/10 | 4,575 | 4,577 | 4,524 | 4,535 | 2,071,800 |
| 2017/07/07 | 4,557 | 4,596 | 4,491 | 4,560 | 3,977,800 |
| 2017/07/06 | 4,606 | 4,644 | 4,566 | 4,626 | 2,837,500 |
| 2017/07/05 | 4,614 | 4,622 | 4,554 | 4,608 | 1,585,800 |
| 2017/07/04 | 4,628 | 4,665 | 4,611 | 4,622 | 1,470,500 |
| 2017/07/03 | 4,622 | 4,639 | 4,610 | 4,619 | 1,259,900 |
| 2017/06/30 | 4,639 | 4,655 | 4,600 | 4,628 | 2,026,200 |
| 2017/06/29 | 4,701 | 4,704 | 4,666 | 4,676 | 1,720,100 |
| 2017/06/28 | 4,720 | 4,727 | 4,695 | 4,701 | 1,542,400 |
| 2017/06/27 | 4,740 | 4,757 | 4,727 | 4,744 | 1,243,000 |
| 2017/06/26 | 4,759 | 4,785 | 4,718 | 4,723 | 1,530,000 |
| 2017/06/23 | 4,725 | 4,763 | 4,689 | 4,759 | 1,632,400 |
| 2017/06/22 | 4,787 | 4,793 | 4,735 | 4,737 | 1,696,200 |
| 2017/06/21 | 4,775 | 4,807 | 4,773 | 4,783 | 1,519,400 |
| 2017/06/20 | 4,786 | 4,822 | 4,777 | 4,780 | 1,849,600 |
| 2017/06/19 | 4,760 | 4,810 | 4,744 | 4,748 | 1,815,300 |
| 2017/06/16 | 4,811 | 4,812 | 4,767 | 4,782 | 2,444,400 |
| 2017/06/15 | 4,724 | 4,804 | 4,724 | 4,786 | 1,915,200 |
| 2017/06/14 | 4,707 | 4,758 | 4,699 | 4,731 | 1,595,400 |
| 2017/06/13 | 4,700 | 4,726 | 4,694 | 4,703 | 1,294,900 |
| 2017/06/12 | 4,657 | 4,696 | 4,652 | 4,686 | 1,507,200 |
| 2017/06/09 | 4,687 | 4,697 | 4,635 | 4,639 | 2,887,100 |
| 2017/06/08 | 4,730 | 4,765 | 4,685 | 4,687 | 1,950,200 |
| 2017/06/07 | 4,744 | 4,756 | 4,718 | 4,718 | 2,016,500 |
| 2017/06/06 | 4,831 | 4,842 | 4,765 | 4,772 | 1,710,900 |
| 2017/06/05 | 4,775 | 4,824 | 4,751 | 4,815 | 1,160,000 |
| 2017/06/02 | 4,760 | 4,824 | 4,744 | 4,792 | 2,218,100 |
| 2017/06/01 | 4,713 | 4,744 | 4,701 | 4,737 | 1,770,100 |
| 2017/05/31 | 4,710 | 4,739 | 4,697 | 4,708 | 1,456,400 |
| 2017/05/30 | 4,761 | 4,770 | 4,735 | 4,742 | 1,259,800 |
| 2017/05/29 | 4,760 | 4,765 | 4,739 | 4,739 | 1,660,200 |
| 2017/05/26 | 4,755 | 4,776 | 4,747 | 4,749 | 1,270,500 |
| 2017/05/25 | 4,760 | 4,789 | 4,753 | 4,758 | 1,457,200 |
| 2017/05/24 | 4,800 | 4,817 | 4,766 | 4,774 | 1,675,600 |
| 2017/05/23 | 4,779 | 4,789 | 4,762 | 4,777 | 1,587,500 |
| 2017/05/22 | 4,768 | 4,799 | 4,752 | 4,787 | 1,486,600 |
| 2017/05/19 | 4,771 | 4,792 | 4,769 | 4,774 | 2,257,800 |
| 2017/05/18 | 4,736 | 4,774 | 4,731 | 4,770 | 1,795,500 |
| 2017/05/17 | 4,780 | 4,794 | 4,756 | 4,788 | 1,630,800 |
| 2017/05/16 | 4,809 | 4,827 | 4,784 | 4,800 | 1,711,900 |
| 2017/05/15 | 4,836 | 4,858 | 4,813 | 4,846 | 1,835,100 |
| 2017/05/12 | 4,806 | 4,849 | 4,795 | 4,820 | 2,191,900 |
| 2017/05/11 | 4,844 | 4,852 | 4,796 | 4,801 | 2,092,500 |
| 2017/05/10 | 4,885 | 4,890 | 4,822 | 4,845 | 2,756,900 |
| 2017/05/09 | 4,865 | 4,891 | 4,857 | 4,871 | 2,500,600 |
| 2017/05/08 | 4,824 | 4,876 | 4,820 | 4,865 | 4,057,500 |
| 2017/05/02 | 4,737 | 4,775 | 4,730 | 4,745 | 2,492,500 |
| 2017/05/01 | 4,723 | 4,723 | 4,674 | 4,685 | 1,419,100 |
| 2017/04/28 | 4,716 | 4,740 | 4,701 | 4,710 | 2,730,500 |
| 2017/04/27 | 4,687 | 4,716 | 4,675 | 4,692 | 2,989,000 |
| 2017/04/26 | 4,637 | 4,647 | 4,599 | 4,647 | 2,417,000 |
| 2017/04/25 | 4,590 | 4,616 | 4,568 | 4,601 | 1,823,300 |
| 2017/04/24 | 4,600 | 4,601 | 4,546 | 4,563 | 1,913,100 |
| 2017/04/21 | 4,570 | 4,570 | 4,518 | 4,538 | 2,078,700 |
| 2017/04/20 | 4,581 | 4,590 | 4,546 | 4,548 | 1,846,200 |
| 2017/04/19 | 4,632 | 4,632 | 4,568 | 4,579 | 2,251,800 |
| 2017/04/18 | 4,635 | 4,645 | 4,560 | 4,618 | 2,301,100 |
| 2017/04/17 | 4,552 | 4,638 | 4,550 | 4,634 | 1,814,100 |
| 2017/04/14 | 4,631 | 4,631 | 4,557 | 4,572 | 2,342,000 |
| 2017/04/13 | 4,640 | 4,654 | 4,608 | 4,618 | 3,156,700 |
| 2017/04/12 | 4,658 | 4,666 | 4,610 | 4,653 | 3,497,400 |
| 2017/04/11 | 4,638 | 4,665 | 4,616 | 4,642 | 2,834,300 |
| 2017/04/10 | 4,651 | 4,662 | 4,595 | 4,613 | 3,817,300 |
| 2017/04/07 | 4,610 | 4,675 | 4,588 | 4,637 | 7,598,900 |
| 2017/04/06 | 4,526 | 4,526 | 4,432 | 4,444 | 2,683,000 |
| 2017/04/05 | 4,532 | 4,535 | 4,503 | 4,526 | 2,678,300 |
| 2017/04/04 | 4,524 | 4,574 | 4,457 | 4,485 | 4,091,400 |
| 2017/04/03 | 4,404 | 4,474 | 4,400 | 4,454 | 2,833,100 |
| 2017/03/31 | 4,413 | 4,431 | 4,362 | 4,362 | 3,193,400 |
| 2017/03/30 | 4,432 | 4,450 | 4,362 | 4,362 | 1,854,000 |
| 2017/03/29 | 4,407 | 4,467 | 4,395 | 4,436 | 2,016,800 |
| 2017/03/28 | 4,394 | 4,421 | 4,386 | 4,390 | 2,117,500 |
| 2017/03/27 | 4,402 | 4,424 | 4,346 | 4,359 | 1,696,900 |
| 2017/03/24 | 4,352 | 4,443 | 4,350 | 4,439 | 2,197,700 |
| 2017/03/23 | 4,346 | 4,391 | 4,323 | 4,385 | 2,752,700 |
| 2017/03/22 | 4,370 | 4,395 | 4,341 | 4,352 | 2,202,300 |
| 2017/03/21 | 4,443 | 4,443 | 4,401 | 4,421 | 1,472,900 |
| 2017/03/17 | 4,447 | 4,463 | 4,422 | 4,425 | 2,684,100 |
| 2017/03/16 | 4,408 | 4,430 | 4,381 | 4,427 | 2,313,600 |
| 2017/03/15 | 4,342 | 4,417 | 4,342 | 4,411 | 2,361,500 |
| 2017/03/14 | 4,370 | 4,389 | 4,343 | 4,345 | 2,075,300 |
| 2017/03/13 | 4,362 | 4,387 | 4,361 | 4,380 | 2,249,400 |
| 2017/03/10 | 4,326 | 4,379 | 4,320 | 4,370 | 5,055,400 |
| 2017/03/09 | 4,346 | 4,351 | 4,306 | 4,310 | 2,992,000 |
| 2017/03/08 | 4,399 | 4,407 | 4,345 | 4,351 | 2,175,800 |
| 2017/03/07 | 4,399 | 4,411 | 4,377 | 4,390 | 1,690,100 |
| 2017/03/06 | 4,407 | 4,426 | 4,387 | 4,403 | 1,050,600 |
| 2017/03/03 | 4,460 | 4,463 | 4,400 | 4,416 | 1,502,200 |
| 2017/03/02 | 4,507 | 4,507 | 4,440 | 4,458 | 2,166,100 |
| 2017/03/01 | 4,430 | 4,470 | 4,413 | 4,454 | 2,131,600 |
| 2017/02/28 | 4,413 | 4,444 | 4,398 | 4,400 | 2,073,700 |
| 2017/02/27 | 4,341 | 4,435 | 4,340 | 4,407 | 2,653,000 |
| 2017/02/24 | 4,353 | 4,425 | 4,353 | 4,386 | 2,946,400 |
| 2017/02/23 | 4,433 | 4,459 | 4,413 | 4,448 | 2,500,600 |
| 2017/02/22 | 4,450 | 4,452 | 4,411 | 4,442 | 1,741,400 |
| 2017/02/21 | 4,401 | 4,448 | 4,397 | 4,435 | 1,082,100 |
| 2017/02/20 | 4,387 | 4,414 | 4,374 | 4,401 | 1,370,200 |
| 2017/02/17 | 4,400 | 4,412 | 4,386 | 4,397 | 1,746,000 |
| 2017/02/16 | 4,482 | 4,487 | 4,400 | 4,419 | 1,899,900 |
| 2017/02/15 | 4,475 | 4,475 | 4,447 | 4,455 | 1,965,900 |
| 2017/02/14 | 4,500 | 4,502 | 4,444 | 4,448 | 2,877,100 |
| 2017/02/13 | 4,550 | 4,577 | 4,512 | 4,519 | 1,855,800 |
| 2017/02/10 | 4,498 | 4,501 | 4,459 | 4,499 | 1,989,900 |
| 2017/02/09 | 4,425 | 4,445 | 4,411 | 4,421 | 1,556,700 |
| 2017/02/08 | 4,435 | 4,465 | 4,421 | 4,451 | 1,799,800 |
| 2017/02/07 | 4,448 | 4,464 | 4,425 | 4,428 | 2,129,700 |
| 2017/02/06 | 4,488 | 4,489 | 4,442 | 4,451 | 1,443,400 |
| 2017/02/03 | 4,455 | 4,493 | 4,437 | 4,451 | 1,820,100 |
| 2017/02/02 | 4,536 | 4,538 | 4,458 | 4,473 | 2,066,000 |
| 2017/02/01 | 4,478 | 4,574 | 4,476 | 4,558 | 1,572,100 |
| 2017/01/31 | 4,497 | 4,523 | 4,474 | 4,509 | 2,435,700 |
| 2017/01/30 | 4,550 | 4,583 | 4,533 | 4,567 | 1,181,500 |
| 2017/01/27 | 4,550 | 4,588 | 4,535 | 4,582 | 2,534,100 |
| 2017/01/26 | 4,565 | 4,565 | 4,516 | 4,533 | 2,622,700 |
| 2017/01/25 | 4,600 | 4,600 | 4,526 | 4,565 | 1,800,900 |
| 2017/01/24 | 4,517 | 4,554 | 4,498 | 4,506 | 2,063,800 |
| 2017/01/23 | 4,580 | 4,591 | 4,497 | 4,497 | 2,921,100 |
| 2017/01/20 | 4,625 | 4,652 | 4,597 | 4,647 | 2,133,400 |
| 2017/01/19 | 4,737 | 4,741 | 4,608 | 4,618 | 2,954,200 |
| 2017/01/18 | 4,680 | 4,726 | 4,652 | 4,710 | 2,845,100 |
| 2017/01/17 | 4,738 | 4,738 | 4,655 | 4,656 | 2,380,800 |
| 2017/01/16 | 4,811 | 4,828 | 4,740 | 4,759 | 3,272,200 |
| 2017/01/13 | 4,700 | 4,849 | 4,680 | 4,832 | 8,454,300 |
| 2017/01/12 | 4,520 | 4,533 | 4,423 | 4,450 | 2,548,100 |
| 2017/01/11 | 4,558 | 4,585 | 4,531 | 4,548 | 1,970,300 |
| 2017/01/10 | 4,625 | 4,626 | 4,544 | 4,546 | 2,608,600 |
| 2017/01/06 | 4,561 | 4,581 | 4,535 | 4,564 | 2,081,400 |
| 2017/01/05 | 4,540 | 4,593 | 4,540 | 4,567 | 3,160,600 |
| 2017/01/04 | 4,499 | 4,524 | 4,467 | 4,523 | 2,489,000 |