旭化成(3407)の株価時系列情報
旭化成(3407)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 | 1,459 | 1,467 | 1,453 | 1,454 | 1,257,100 |
| 2017/12/28 | 1,468 | 1,477 | 1,455 | 1,458 | 1,853,500 |
| 2017/12/27 | 1,473 | 1,477 | 1,459 | 1,465 | 1,653,700 |
| 2017/12/26 | 1,470 | 1,472 | 1,462 | 1,466 | 1,399,900 |
| 2017/12/25 | 1,473 | 1,474 | 1,454 | 1,473 | 1,427,400 |
| 2017/12/22 | 1,470 | 1,474 | 1,462 | 1,469 | 3,040,400 |
| 2017/12/21 | 1,462 | 1,464 | 1,450 | 1,460 | 1,963,700 |
| 2017/12/20 | 1,464 | 1,467 | 1,454 | 1,463 | 2,056,100 |
| 2017/12/19 | 1,459 | 1,473 | 1,455 | 1,457 | 2,651,900 |
| 2017/12/18 | 1,459 | 1,475 | 1,448 | 1,473 | 2,618,700 |
| 2017/12/15 | 1,449 | 1,462 | 1,432 | 1,444 | 4,893,000 |
| 2017/12/14 | 1,439 | 1,452 | 1,433 | 1,444 | 3,351,300 |
| 2017/12/13 | 1,452 | 1,453 | 1,427 | 1,433 | 3,484,200 |
| 2017/12/12 | 1,442 | 1,458 | 1,441 | 1,455 | 3,584,500 |
| 2017/12/11 | 1,427 | 1,443 | 1,414 | 1,432 | 3,622,300 |
| 2017/12/08 | 1,404 | 1,434 | 1,403 | 1,434 | 5,715,400 |
| 2017/12/07 | 1,371 | 1,414 | 1,364 | 1,414 | 6,221,500 |
| 2017/12/06 | 1,365 | 1,367 | 1,334 | 1,341 | 4,065,100 |
| 2017/12/05 | 1,377 | 1,380 | 1,367 | 1,369 | 4,137,600 |
| 2017/12/04 | 1,410 | 1,410 | 1,385 | 1,391 | 2,999,700 |
| 2017/12/01 | 1,429 | 1,429 | 1,395 | 1,407 | 2,633,800 |
| 2017/11/30 | 1,416 | 1,419 | 1,394 | 1,405 | 5,130,700 |
| 2017/11/29 | 1,396 | 1,409 | 1,387 | 1,408 | 2,715,100 |
| 2017/11/28 | 1,390 | 1,401 | 1,370 | 1,377 | 3,169,900 |
| 2017/11/27 | 1,403 | 1,412 | 1,391 | 1,395 | 3,217,400 |
| 2017/11/24 | 1,390 | 1,399 | 1,382 | 1,396 | 2,042,800 |
| 2017/11/22 | 1,421 | 1,425 | 1,395 | 1,397 | 3,092,500 |
| 2017/11/21 | 1,418 | 1,426 | 1,405 | 1,409 | 3,094,000 |
| 2017/11/20 | 1,419 | 1,431 | 1,391 | 1,400 | 4,382,800 |
| 2017/11/17 | 1,451 | 1,462 | 1,431 | 1,437 | 4,207,700 |
| 2017/11/16 | 1,413 | 1,429 | 1,399 | 1,426 | 3,741,100 |
| 2017/11/15 | 1,423 | 1,445 | 1,417 | 1,419 | 4,560,400 |
| 2017/11/14 | 1,474 | 1,480 | 1,443 | 1,449 | 5,942,100 |
| 2017/11/13 | 1,494 | 1,503 | 1,483 | 1,487 | 2,961,800 |
| 2017/11/10 | 1,470 | 1,510 | 1,469 | 1,507 | 4,512,000 |
| 2017/11/09 | 1,499 | 1,533 | 1,473 | 1,498 | 9,650,200 |
| 2017/11/08 | 1,433 | 1,515 | 1,430 | 1,508 | 13,574,100 |
| 2017/11/07 | 1,374 | 1,414 | 1,365 | 1,408 | 8,272,100 |
| 2017/11/06 | 1,410 | 1,410 | 1,366 | 1,372 | 4,582,400 |
| 2017/11/02 | 1,417 | 1,425 | 1,397 | 1,399 | 3,715,000 |
| 2017/11/01 | 1,388 | 1,419 | 1,387 | 1,410 | 5,104,100 |
| 2017/10/31 | 1,381 | 1,388 | 1,368 | 1,369 | 3,229,500 |
| 2017/10/30 | 1,387 | 1,405 | 1,377 | 1,388 | 4,372,500 |
| 2017/10/27 | 1,392 | 1,396 | 1,388 | 1,395 | 2,544,600 |
| 2017/10/26 | 1,378 | 1,390 | 1,376 | 1,387 | 2,118,000 |
| 2017/10/25 | 1,388 | 1,392 | 1,374 | 1,378 | 4,186,800 |
| 2017/10/24 | 1,360 | 1,378 | 1,360 | 1,376 | 3,081,500 |
| 2017/10/23 | 1,356 | 1,362 | 1,338 | 1,359 | 5,702,300 |
| 2017/10/20 | 1,361 | 1,370 | 1,333 | 1,337 | 6,901,000 |
| 2017/10/19 | 1,360 | 1,368 | 1,350 | 1,358 | 3,407,700 |
| 2017/10/18 | 1,373 | 1,377 | 1,354 | 1,360 | 3,267,300 |
| 2017/10/17 | 1,362 | 1,373 | 1,359 | 1,373 | 3,193,900 |
| 2017/10/16 | 1,359 | 1,360 | 1,346 | 1,348 | 4,705,300 |
| 2017/10/13 | 1,360 | 1,363 | 1,338 | 1,356 | 5,992,100 |
| 2017/10/12 | 1,408 | 1,412 | 1,367 | 1,369 | 4,370,000 |
| 2017/10/11 | 1,400 | 1,404 | 1,396 | 1,403 | 3,408,700 |
| 2017/10/10 | 1,385 | 1,400 | 1,385 | 1,400 | 3,179,200 |
| 2017/10/06 | 1,390 | 1,397 | 1,381 | 1,386 | 2,922,600 |
| 2017/10/05 | 1,398 | 1,398 | 1,374 | 1,386 | 3,541,900 |
| 2017/10/04 | 1,395 | 1,405 | 1,390 | 1,400 | 3,922,900 |
| 2017/10/03 | 1,401 | 1,401 | 1,373 | 1,394 | 4,271,900 |
| 2017/10/02 | 1,395 | 1,399 | 1,390 | 1,396 | 3,461,500 |
| 2017/09/29 | 1,381 | 1,390 | 1,378 | 1,385 | 3,526,000 |
| 2017/09/28 | 1,381 | 1,384 | 1,366 | 1,376 | 3,595,000 |
| 2017/09/27 | 1,371 | 1,375 | 1,363 | 1,373 | 2,083,000 |
| 2017/09/26 | 1,377 | 1,391 | 1,374 | 1,378 | 3,469,000 |
| 2017/09/25 | 1,390 | 1,390 | 1,365 | 1,372 | 3,403,000 |
| 2017/09/22 | 1,394 | 1,394 | 1,369 | 1,377 | 3,124,000 |
| 2017/09/21 | 1,399 | 1,402 | 1,385 | 1,386 | 3,316,000 |
| 2017/09/20 | 1,392 | 1,399 | 1,384 | 1,391 | 3,414,000 |
| 2017/09/19 | 1,392 | 1,399 | 1,386 | 1,399 | 4,080,000 |
| 2017/09/15 | 1,366 | 1,385 | 1,366 | 1,376 | 6,347,000 |
| 2017/09/14 | 1,350 | 1,376 | 1,345 | 1,368 | 5,260,000 |
| 2017/09/13 | 1,341 | 1,346 | 1,328 | 1,345 | 3,084,000 |
| 2017/09/12 | 1,340 | 1,343 | 1,320 | 1,334 | 3,640,000 |
| 2017/09/11 | 1,295 | 1,321 | 1,290 | 1,320 | 3,992,000 |
| 2017/09/08 | 1,269 | 1,279 | 1,266 | 1,277 | 4,324,000 |
| 2017/09/07 | 1,266 | 1,276 | 1,261 | 1,272 | 3,131,000 |
| 2017/09/06 | 1,264 | 1,280 | 1,258 | 1,273 | 2,446,000 |
| 2017/09/05 | 1,296 | 1,297 | 1,274 | 1,276 | 2,441,000 |
| 2017/09/04 | 1,308 | 1,310 | 1,289 | 1,296 | 2,216,000 |
| 2017/09/01 | 1,312 | 1,314 | 1,296 | 1,305 | 2,583,000 |
| 2017/08/31 | 1,316 | 1,325 | 1,306 | 1,317 | 4,410,000 |
| 2017/08/30 | 1,272 | 1,321 | 1,269 | 1,319 | 7,413,000 |
| 2017/08/29 | 1,258 | 1,269 | 1,255 | 1,257 | 2,659,000 |
| 2017/08/28 | 1,270 | 1,272 | 1,262 | 1,267 | 2,318,000 |
| 2017/08/25 | 1,267 | 1,273 | 1,260 | 1,265 | 2,861,000 |
| 2017/08/24 | 1,264 | 1,270 | 1,259 | 1,264 | 3,269,000 |
| 2017/08/23 | 1,266 | 1,269 | 1,243 | 1,246 | 4,006,000 |
| 2017/08/22 | 1,253 | 1,258 | 1,250 | 1,251 | 2,550,000 |
| 2017/08/21 | 1,258 | 1,262 | 1,251 | 1,254 | 2,667,000 |
| 2017/08/18 | 1,263 | 1,269 | 1,253 | 1,253 | 3,969,000 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,282 | 3,407,000 |
| 2017/08/16 | 1,299 | 1,307 | 1,297 | 1,300 | 2,528,000 |
| 2017/08/15 | 1,281 | 1,300 | 1,276 | 1,296 | 2,549,000 |
| 2017/08/14 | 1,265 | 1,282 | 1,264 | 1,274 | 3,567,000 |
| 2017/08/10 | 1,287 | 1,302 | 1,275 | 1,285 | 5,236,000 |
| 2017/08/09 | 1,277 | 1,284 | 1,265 | 1,269 | 4,489,000 |
| 2017/08/08 | 1,305 | 1,310 | 1,286 | 1,289 | 3,392,000 |
| 2017/08/07 | 1,299 | 1,312 | 1,290 | 1,309 | 3,889,000 |
| 2017/08/04 | 1,290 | 1,296 | 1,277 | 1,292 | 3,737,000 |
| 2017/08/03 | 1,275 | 1,299 | 1,252 | 1,290 | 7,039,000 |
| 2017/08/02 | 1,297 | 1,299 | 1,280 | 1,287 | 2,620,000 |
| 2017/08/01 | 1,268 | 1,284 | 1,268 | 1,284 | 4,704,000 |
| 2017/07/31 | 1,241 | 1,268 | 1,240 | 1,265 | 5,174,000 |
| 2017/07/28 | 1,256 | 1,258 | 1,237 | 1,245 | 5,096,000 |
| 2017/07/27 | 1,245 | 1,269 | 1,242 | 1,263 | 3,726,000 |
| 2017/07/26 | 1,272 | 1,273 | 1,241 | 1,246 | 4,318,000 |
| 2017/07/25 | 1,288 | 1,290 | 1,264 | 1,266 | 3,764,000 |
| 2017/07/24 | 1,287 | 1,294 | 1,278 | 1,290 | 3,330,000 |
| 2017/07/21 | 1,312 | 1,319 | 1,291 | 1,301 | 4,524,000 |
| 2017/07/20 | 1,281 | 1,300 | 1,271 | 1,300 | 4,069,000 |
| 2017/07/19 | 1,260 | 1,282 | 1,258 | 1,281 | 4,794,000 |
| 2017/07/18 | 1,252 | 1,263 | 1,247 | 1,261 | 5,850,000 |
| 2017/07/14 | 1,230 | 1,245 | 1,230 | 1,244 | 3,592,000 |
| 2017/07/13 | 1,230 | 1,236 | 1,223 | 1,227 | 2,252,000 |
| 2017/07/12 | 1,222 | 1,227 | 1,217 | 1,226 | 2,352,000 |
| 2017/07/11 | 1,217 | 1,229 | 1,216 | 1,228 | 3,035,000 |
| 2017/07/10 | 1,210 | 1,216 | 1,206 | 1,211 | 2,296,000 |
| 2017/07/07 | 1,200 | 1,212 | 1,199 | 1,201 | 2,819,000 |
| 2017/07/06 | 1,220 | 1,223 | 1,205 | 1,207 | 3,389,000 |
| 2017/07/05 | 1,204 | 1,227 | 1,204 | 1,224 | 3,216,000 |
| 2017/07/04 | 1,235 | 1,238 | 1,199 | 1,204 | 3,340,000 |
| 2017/07/03 | 1,220 | 1,231 | 1,218 | 1,228 | 3,944,000 |
| 2017/06/30 | 1,205 | 1,209 | 1,199 | 1,208 | 3,743,000 |
| 2017/06/29 | 1,220 | 1,224 | 1,214 | 1,221 | 3,464,000 |
| 2017/06/28 | 1,207 | 1,219 | 1,206 | 1,216 | 4,142,000 |
| 2017/06/27 | 1,205 | 1,211 | 1,202 | 1,205 | 3,556,000 |
| 2017/06/26 | 1,193 | 1,203 | 1,193 | 1,200 | 4,166,000 |
| 2017/06/23 | 1,190 | 1,193 | 1,181 | 1,190 | 2,996,000 |
| 2017/06/22 | 1,187 | 1,197 | 1,184 | 1,193 | 3,888,000 |
| 2017/06/21 | 1,180 | 1,187 | 1,176 | 1,185 | 4,542,000 |
| 2017/06/20 | 1,175 | 1,187 | 1,175 | 1,182 | 4,970,000 |
| 2017/06/19 | 1,152 | 1,166 | 1,148 | 1,165 | 4,366,000 |
| 2017/06/16 | 1,130 | 1,148 | 1,130 | 1,146 | 7,979,000 |
| 2017/06/15 | 1,115 | 1,126 | 1,107 | 1,115 | 3,113,000 |
| 2017/06/14 | 1,163 | 1,163 | 1,124 | 1,125 | 5,553,000 |
| 2017/06/13 | 1,151 | 1,163 | 1,148 | 1,160 | 5,105,000 |
| 2017/06/12 | 1,148 | 1,157 | 1,148 | 1,152 | 5,341,000 |
| 2017/06/09 | 1,132 | 1,140 | 1,129 | 1,138 | 5,037,000 |
| 2017/06/08 | 1,125 | 1,128 | 1,119 | 1,128 | 4,237,000 |
| 2017/06/07 | 1,121 | 1,130 | 1,119 | 1,126 | 4,153,000 |
| 2017/06/06 | 1,089 | 1,131 | 1,082 | 1,125 | 6,940,000 |
| 2017/06/05 | 1,086 | 1,097 | 1,082 | 1,094 | 2,079,000 |
| 2017/06/02 | 1,090 | 1,094 | 1,079 | 1,091 | 3,384,000 |
| 2017/06/01 | 1,070 | 1,087 | 1,070 | 1,082 | 2,759,000 |
| 2017/05/31 | 1,055 | 1,066 | 1,052 | 1,065 | 3,500,000 |
| 2017/05/30 | 1,060 | 1,063 | 1,049 | 1,061 | 1,640,000 |
| 2017/05/29 | 1,051 | 1,065 | 1,046 | 1,062 | 2,236,000 |
| 2017/05/26 | 1,064 | 1,065 | 1,049 | 1,050 | 2,418,000 |
| 2017/05/25 | 1,068 | 1,069 | 1,058 | 1,064 | 1,840,000 |
| 2017/05/24 | 1,075 | 1,077 | 1,061 | 1,069 | 1,971,000 |
| 2017/05/23 | 1,069 | 1,072 | 1,059 | 1,062 | 2,233,000 |
| 2017/05/22 | 1,078 | 1,082 | 1,066 | 1,069 | 2,079,000 |
| 2017/05/19 | 1,055 | 1,077 | 1,048 | 1,072 | 4,155,000 |
| 2017/05/18 | 1,072 | 1,076 | 1,055 | 1,055 | 3,485,000 |
| 2017/05/17 | 1,087 | 1,098 | 1,084 | 1,089 | 3,274,000 |
| 2017/05/16 | 1,099 | 1,104 | 1,079 | 1,082 | 3,270,000 |
| 2017/05/15 | 1,107 | 1,107 | 1,087 | 1,089 | 2,631,000 |
| 2017/05/12 | 1,126 | 1,129 | 1,102 | 1,112 | 5,445,000 |
| 2017/05/11 | 1,103 | 1,142 | 1,091 | 1,126 | 6,372,000 |
| 2017/05/10 | 1,104 | 1,107 | 1,096 | 1,105 | 3,625,000 |
| 2017/05/09 | 1,108 | 1,114 | 1,102 | 1,104 | 4,088,000 |
| 2017/05/08 | 1,091 | 1,107 | 1,088 | 1,107 | 5,216,000 |
| 2017/05/02 | 1,071 | 1,079 | 1,066 | 1,074 | 2,808,000 |
| 2017/05/01 | 1,063 | 1,074 | 1,060 | 1,069 | 1,681,000 |
| 2017/04/28 | 1,076 | 1,078 | 1,059 | 1,063 | 3,521,000 |
| 2017/04/27 | 1,071 | 1,083 | 1,071 | 1,079 | 2,606,000 |
| 2017/04/26 | 1,070 | 1,076 | 1,064 | 1,074 | 2,917,000 |
| 2017/04/25 | 1,044 | 1,060 | 1,042 | 1,056 | 3,175,000 |
| 2017/04/24 | 1,059 | 1,060 | 1,042 | 1,045 | 2,203,000 |
| 2017/04/21 | 1,038 | 1,047 | 1,034 | 1,043 | 2,990,000 |
| 2017/04/20 | 1,024 | 1,039 | 1,024 | 1,030 | 3,180,000 |
| 2017/04/19 | 1,018 | 1,032 | 1,017 | 1,024 | 3,322,000 |
| 2017/04/18 | 1,027 | 1,039 | 1,018 | 1,022 | 2,202,000 |
| 2017/04/17 | 1,009 | 1,016 | 1,005 | 1,015 | 1,997,000 |
| 2017/04/14 | 1,026 | 1,027 | 1,012 | 1,015 | 2,637,000 |
| 2017/04/13 | 1,018 | 1,023 | 1,009 | 1,020 | 3,207,000 |
| 2017/04/12 | 1,036 | 1,042 | 1,026 | 1,029 | 3,057,000 |
| 2017/04/11 | 1,053 | 1,054 | 1,038 | 1,040 | 2,713,000 |
| 2017/04/10 | 1,050 | 1,059 | 1,042 | 1,055 | 3,030,000 |
| 2017/04/07 | 1,043 | 1,050 | 1,033 | 1,041 | 3,499,000 |
| 2017/04/06 | 1,055 | 1,064 | 1,033 | 1,038 | 4,310,000 |
| 2017/04/05 | 1,081 | 1,085 | 1,061 | 1,065 | 3,988,000 |
| 2017/04/04 | 1,087 | 1,094 | 1,072 | 1,080 | 2,842,000 |
| 2017/04/03 | 1,089 | 1,102 | 1,088 | 1,094 | 3,034,000 |
| 2017/03/31 | 1,113 | 1,115 | 1,080 | 1,080 | 5,093,000 |
| 2017/03/30 | 1,094 | 1,129 | 1,092 | 1,115 | 5,822,000 |
| 2017/03/29 | 1,099 | 1,107 | 1,090 | 1,102 | 4,272,000 |
| 2017/03/28 | 1,086 | 1,104 | 1,081 | 1,103 | 4,389,000 |
| 2017/03/27 | 1,064 | 1,076 | 1,063 | 1,069 | 2,506,000 |
| 2017/03/24 | 1,080 | 1,093 | 1,069 | 1,079 | 3,670,000 |
| 2017/03/23 | 1,075 | 1,078 | 1,061 | 1,070 | 3,293,000 |
| 2017/03/22 | 1,084 | 1,089 | 1,074 | 1,074 | 3,980,000 |
| 2017/03/21 | 1,099 | 1,110 | 1,093 | 1,107 | 3,161,000 |
| 2017/03/17 | 1,093 | 1,095 | 1,082 | 1,092 | 4,158,000 |
| 2017/03/16 | 1,082 | 1,099 | 1,082 | 1,096 | 2,459,000 |
| 2017/03/15 | 1,090 | 1,096 | 1,085 | 1,088 | 2,895,000 |
| 2017/03/14 | 1,098 | 1,107 | 1,091 | 1,093 | 3,262,000 |
| 2017/03/13 | 1,085 | 1,095 | 1,083 | 1,094 | 2,168,000 |
| 2017/03/10 | 1,074 | 1,085 | 1,073 | 1,084 | 4,170,000 |
| 2017/03/09 | 1,079 | 1,082 | 1,016 | 1,071 | 3,017,000 |
| 2017/03/08 | 1,082 | 1,083 | 1,065 | 1,070 | 3,520,000 |
| 2017/03/07 | 1,095 | 1,106 | 1,091 | 1,091 | 2,620,000 |
| 2017/03/06 | 1,102 | 1,102 | 1,092 | 1,096 | 2,040,000 |
| 2017/03/03 | 1,119 | 1,119 | 1,102 | 1,109 | 2,504,000 |
| 2017/03/02 | 1,123 | 1,132 | 1,113 | 1,116 | 3,666,000 |
| 2017/03/01 | 1,101 | 1,106 | 1,093 | 1,103 | 3,127,000 |
| 2017/02/28 | 1,097 | 1,110 | 1,094 | 1,095 | 4,541,000 |
| 2017/02/27 | 1,087 | 1,094 | 1,076 | 1,085 | 2,584,000 |
| 2017/02/24 | 1,095 | 1,113 | 1,084 | 1,107 | 3,443,000 |
| 2017/02/23 | 1,109 | 1,111 | 1,096 | 1,100 | 1,851,000 |
| 2017/02/22 | 1,111 | 1,116 | 1,101 | 1,107 | 2,283,000 |
| 2017/02/21 | 1,098 | 1,110 | 1,092 | 1,106 | 2,185,000 |
| 2017/02/20 | 1,089 | 1,098 | 1,087 | 1,095 | 2,024,000 |
| 2017/02/17 | 1,091 | 1,099 | 1,087 | 1,090 | 2,480,000 |
| 2017/02/16 | 1,099 | 1,101 | 1,091 | 1,098 | 2,473,000 |
| 2017/02/15 | 1,108 | 1,117 | 1,101 | 1,104 | 2,646,000 |
| 2017/02/14 | 1,105 | 1,118 | 1,092 | 1,092 | 4,289,000 |
| 2017/02/13 | 1,105 | 1,107 | 1,096 | 1,099 | 2,773,000 |
| 2017/02/10 | 1,090 | 1,105 | 1,083 | 1,099 | 4,911,000 |
| 2017/02/09 | 1,070 | 1,075 | 1,064 | 1,073 | 2,455,000 |
| 2017/02/08 | 1,070 | 1,091 | 1,056 | 1,073 | 5,792,000 |
| 2017/02/07 | 1,019 | 1,070 | 1,019 | 1,052 | 5,609,000 |
| 2017/02/06 | 1,037 | 1,042 | 1,025 | 1,030 | 3,078,000 |
| 2017/02/03 | 1,045 | 1,051 | 1,030 | 1,031 | 2,716,000 |
| 2017/02/02 | 1,059 | 1,065 | 1,042 | 1,044 | 3,016,000 |
| 2017/02/01 | 1,035 | 1,055 | 1,031 | 1,052 | 4,065,000 |
| 2017/01/31 | 1,065 | 1,069 | 1,055 | 1,055 | 3,237,000 |
| 2017/01/30 | 1,080 | 1,081 | 1,070 | 1,080 | 2,359,000 |
| 2017/01/27 | 1,094 | 1,100 | 1,084 | 1,089 | 3,409,000 |
| 2017/01/26 | 1,070 | 1,091 | 1,070 | 1,087 | 5,664,000 |
| 2017/01/25 | 1,059 | 1,068 | 1,053 | 1,056 | 3,560,000 |
| 2017/01/24 | 1,050 | 1,053 | 1,033 | 1,037 | 3,822,000 |
| 2017/01/23 | 1,030 | 1,060 | 1,026 | 1,055 | 6,109,000 |
| 2017/01/20 | 1,024 | 1,039 | 1,023 | 1,035 | 2,693,000 |
| 2017/01/19 | 1,030 | 1,033 | 1,023 | 1,028 | 3,158,000 |
| 2017/01/18 | 1,021 | 1,025 | 1,001 | 1,020 | 3,880,000 |
| 2017/01/17 | 1,034 | 1,034 | 1,017 | 1,025 | 3,550,000 |
| 2017/01/16 | 1,027 | 1,040 | 1,018 | 1,028 | 3,212,000 |
| 2017/01/13 | 1,033 | 1,033 | 1,014 | 1,022 | 4,166,000 |
| 2017/01/12 | 1,050 | 1,054 | 1,029 | 1,037 | 4,785,000 |
| 2017/01/11 | 1,032 | 1,051 | 1,031 | 1,049 | 5,600,000 |
| 2017/01/10 | 1,017 | 1,028 | 1,010 | 1,019 | 4,956,000 |
| 2017/01/06 | 1,010 | 1,016 | 1,007 | 1,011 | 4,784,000 |
| 2017/01/05 | 1,041 | 1,044 | 1,013 | 1,018 | 5,880,000 |
| 2017/01/04 | 1,016 | 1,039 | 1,003 | 1,037 | 5,065,000 |