串カツ田中ホールディングス(3547)の株価時系列情報
串カツ田中ホールディングス(3547)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 | 4,050 | 4,140 | 3,955 | 3,990 | 192,200 |
| 2017/12/28 | 4,265 | 4,300 | 4,035 | 4,035 | 341,700 |
| 2017/12/27 | 4,050 | 4,375 | 3,975 | 4,300 | 459,300 |
| 2017/12/26 | 3,870 | 4,085 | 3,805 | 4,000 | 340,900 |
| 2017/12/25 | 3,960 | 4,030 | 3,830 | 3,895 | 373,400 |
| 2017/12/22 | 4,280 | 4,280 | 4,020 | 4,050 | 226,400 |
| 2017/12/21 | 4,065 | 4,360 | 4,050 | 4,155 | 444,500 |
| 2017/12/20 | 4,340 | 4,435 | 4,060 | 4,080 | 441,500 |
| 2017/12/19 | 4,560 | 4,585 | 4,310 | 4,400 | 401,700 |
| 2017/12/18 | 4,885 | 4,920 | 4,615 | 4,625 | 257,000 |
| 2017/12/15 | 4,770 | 4,800 | 4,585 | 4,675 | 264,600 |
| 2017/12/14 | 4,820 | 5,060 | 4,810 | 4,885 | 232,500 |
| 2017/12/13 | 4,960 | 4,960 | 4,750 | 4,835 | 287,900 |
| 2017/12/12 | 5,350 | 5,370 | 4,915 | 5,020 | 488,300 |
| 2017/12/11 | 5,690 | 5,930 | 5,160 | 5,300 | 678,200 |
| 2017/12/08 | 5,250 | 5,670 | 5,210 | 5,500 | 1,230,100 |
| 2017/12/07 | 4,695 | 5,050 | 4,625 | 4,980 | 681,800 |
| 2017/12/06 | 4,910 | 5,070 | 4,520 | 4,595 | 727,600 |
| 2017/12/05 | 4,400 | 5,320 | 4,300 | 5,010 | 3,562,700 |
| 2017/12/04 | 5,460 | 5,500 | 5,160 | 5,160 | 776,800 |
| 2017/12/01 | 6,600 | 6,650 | 6,010 | 6,160 | 1,029,700 |
| 2017/11/30 | 7,050 | 7,480 | 6,630 | 6,930 | 1,890,300 |
| 2017/11/29 | 5,750 | 6,480 | 5,590 | 6,480 | 1,555,400 |
| 2017/11/28 | 5,100 | 5,900 | 5,010 | 5,480 | 737,500 |
| 2017/11/28 | 1 -> 3.00 分割 | ||||
| 2017/11/27 | 15,600 | 17,370 | 15,420 | 15,630 | 418,600 |
| 2017/11/24 | 14,200 | 16,150 | 14,130 | 15,980 | 347,500 |
| 2017/11/22 | 14,600 | 14,750 | 14,300 | 14,470 | 195,100 |
| 2017/11/21 | 14,450 | 14,870 | 14,300 | 14,700 | 216,600 |
| 2017/11/20 | 13,580 | 14,490 | 13,200 | 14,450 | 313,900 |
| 2017/11/17 | 13,850 | 14,080 | 13,010 | 13,580 | 467,100 |
| 2017/11/16 | 12,180 | 14,290 | 12,030 | 13,720 | 882,901 |
| 2017/11/15 | 12,160 | 12,430 | 11,220 | 11,840 | 171,600 |
| 2017/11/14 | 12,300 | 12,590 | 12,080 | 12,330 | 195,600 |
| 2017/11/13 | 11,830 | 12,570 | 11,510 | 12,300 | 229,100 |
| 2017/11/10 | 11,150 | 11,680 | 11,110 | 11,580 | 151,300 |
| 2017/11/09 | 12,240 | 12,240 | 11,060 | 11,320 | 297,500 |
| 2017/11/08 | 10,850 | 11,820 | 10,600 | 11,770 | 256,700 |
| 2017/11/07 | 10,900 | 11,500 | 10,580 | 10,780 | 239,200 |
| 2017/11/06 | 11,500 | 11,580 | 10,610 | 10,880 | 274,300 |
| 2017/11/02 | 12,980 | 13,390 | 11,090 | 11,880 | 606,101 |
| 2017/11/01 | 11,890 | 12,650 | 11,640 | 12,300 | 488,400 |
| 2017/10/31 | 10,600 | 11,550 | 10,310 | 11,230 | 403,700 |
| 2017/10/30 | 10,170 | 11,400 | 10,170 | 11,180 | 435,200 |
| 2017/10/27 | 10,000 | 10,380 | 9,350 | 10,090 | 459,000 |
| 2017/10/26 | 8,500 | 9,890 | 8,500 | 9,890 | 500,100 |
| 2017/10/25 | 8,490 | 8,530 | 8,390 | 8,390 | 42,300 |
| 2017/10/24 | 8,500 | 8,560 | 8,380 | 8,500 | 49,200 |
| 2017/10/23 | 8,650 | 8,650 | 8,490 | 8,500 | 55,300 |
| 2017/10/20 | 8,670 | 8,790 | 8,360 | 8,500 | 103,400 |
| 2017/10/19 | 8,190 | 8,900 | 8,190 | 8,820 | 166,000 |
| 2017/10/18 | 8,480 | 8,740 | 8,180 | 8,250 | 123,600 |
| 2017/10/17 | 8,800 | 9,430 | 8,480 | 8,650 | 288,000 |
| 2017/10/16 | 8,560 | 8,570 | 8,080 | 8,570 | 307,400 |
| 2017/10/13 | 6,970 | 7,100 | 6,840 | 7,070 | 66,500 |
| 2017/10/12 | 6,880 | 7,080 | 6,810 | 7,000 | 65,100 |
| 2017/10/11 | 7,090 | 7,090 | 6,800 | 6,850 | 48,300 |
| 2017/10/10 | 6,970 | 7,120 | 6,930 | 7,020 | 52,500 |
| 2017/10/06 | 6,450 | 7,140 | 6,390 | 6,870 | 100,200 |
| 2017/10/05 | 6,760 | 6,770 | 6,520 | 6,520 | 66,600 |
| 2017/10/04 | 7,080 | 7,080 | 6,690 | 6,830 | 69,600 |
| 2017/10/03 | 7,030 | 7,090 | 6,780 | 7,050 | 72,900 |
| 2017/10/02 | 7,180 | 7,230 | 7,030 | 7,090 | 63,700 |
| 2017/09/29 | 7,150 | 7,340 | 7,010 | 7,080 | 94,400 |
| 2017/09/28 | 6,840 | 7,220 | 6,700 | 7,000 | 165,500 |
| 2017/09/27 | 6,220 | 6,850 | 6,210 | 6,810 | 139,900 |
| 2017/09/26 | 6,240 | 6,250 | 6,110 | 6,180 | 28,400 |
| 2017/09/25 | 6,100 | 6,280 | 6,040 | 6,100 | 54,300 |
| 2017/09/22 | 6,070 | 6,090 | 5,790 | 6,040 | 58,700 |
| 2017/09/21 | 6,020 | 6,160 | 5,960 | 6,110 | 45,300 |
| 2017/09/20 | 6,170 | 6,180 | 5,770 | 5,960 | 73,600 |
| 2017/09/19 | 5,900 | 6,190 | 5,810 | 6,090 | 104,300 |
| 2017/09/15 | 5,460 | 5,770 | 5,440 | 5,750 | 95,700 |
| 2017/09/14 | 5,220 | 5,550 | 5,150 | 5,530 | 100,800 |
| 2017/09/13 | 5,250 | 5,280 | 5,080 | 5,220 | 47,500 |
| 2017/09/12 | 5,150 | 5,250 | 5,130 | 5,210 | 55,400 |
| 2017/09/11 | 4,885 | 5,090 | 4,885 | 5,090 | 31,300 |
| 2017/09/08 | 4,995 | 4,995 | 4,860 | 4,890 | 21,800 |
| 2017/09/07 | 4,920 | 5,050 | 4,920 | 5,010 | 19,100 |
| 2017/09/06 | 4,825 | 5,020 | 4,820 | 4,920 | 40,200 |
| 2017/09/05 | 5,090 | 5,090 | 4,830 | 4,960 | 36,300 |
| 2017/09/04 | 5,000 | 5,100 | 4,980 | 5,080 | 28,800 |
| 2017/09/01 | 5,190 | 5,200 | 5,030 | 5,040 | 37,800 |
| 2017/08/31 | 5,070 | 5,210 | 5,070 | 5,190 | 28,800 |
| 2017/08/30 | 5,210 | 5,280 | 5,080 | 5,090 | 42,600 |
| 2017/08/29 | 4,865 | 5,200 | 4,855 | 5,160 | 68,700 |
| 2017/08/28 | 4,710 | 4,990 | 4,690 | 4,935 | 72,400 |
| 2017/08/25 | 5,090 | 5,100 | 4,850 | 4,850 | 46,100 |
| 2017/08/24 | 5,050 | 5,060 | 4,735 | 5,000 | 130,900 |
| 2017/08/23 | 5,500 | 5,630 | 5,060 | 5,120 | 206,700 |
| 2017/08/22 | 4,880 | 5,300 | 4,850 | 5,300 | 153,800 |
| 2017/08/21 | 4,700 | 4,850 | 4,645 | 4,800 | 83,200 |
| 2017/08/18 | 4,490 | 4,885 | 4,450 | 4,600 | 121,800 |
| 2017/08/17 | 4,210 | 4,515 | 4,210 | 4,515 | 75,800 |
| 2017/08/16 | 4,135 | 4,260 | 4,110 | 4,195 | 25,700 |
| 2017/08/15 | 4,155 | 4,155 | 4,080 | 4,115 | 13,600 |
| 2017/08/14 | 4,065 | 4,190 | 4,060 | 4,085 | 19,500 |
| 2017/08/10 | 4,105 | 4,150 | 3,930 | 4,080 | 29,700 |
| 2017/08/09 | 4,250 | 4,250 | 4,060 | 4,135 | 34,900 |
| 2017/08/08 | 4,115 | 4,315 | 4,105 | 4,180 | 47,100 |
| 2017/08/07 | 4,050 | 4,270 | 4,035 | 4,150 | 40,700 |
| 2017/08/04 | 4,045 | 4,065 | 3,900 | 4,060 | 36,200 |
| 2017/08/03 | 3,915 | 4,070 | 3,905 | 4,050 | 43,200 |
| 2017/08/02 | 3,810 | 3,965 | 3,800 | 3,935 | 40,900 |
| 2017/08/01 | 3,850 | 3,850 | 3,710 | 3,810 | 17,800 |
| 2017/07/31 | 3,750 | 3,770 | 3,645 | 3,710 | 16,300 |
| 2017/07/28 | 3,795 | 3,830 | 3,740 | 3,750 | 14,600 |
| 2017/07/27 | 3,800 | 3,840 | 3,785 | 3,785 | 12,200 |
| 2017/07/26 | 3,840 | 3,840 | 3,760 | 3,790 | 7,700 |
| 2017/07/25 | 3,810 | 3,840 | 3,770 | 3,770 | 17,600 |
| 2017/07/24 | 3,805 | 3,840 | 3,785 | 3,800 | 17,700 |
| 2017/07/21 | 3,870 | 3,875 | 3,830 | 3,850 | 14,400 |
| 2017/07/20 | 3,850 | 3,870 | 3,815 | 3,855 | 16,200 |
| 2017/07/19 | 3,900 | 3,930 | 3,810 | 3,870 | 36,200 |
| 2017/07/18 | 3,830 | 3,985 | 3,755 | 3,930 | 77,600 |
| 2017/07/14 | 3,740 | 3,765 | 3,670 | 3,690 | 31,900 |
| 2017/07/13 | 3,680 | 3,705 | 3,640 | 3,700 | 12,400 |
| 2017/07/12 | 3,740 | 3,830 | 3,615 | 3,715 | 39,300 |
| 2017/07/11 | 3,610 | 3,740 | 3,585 | 3,735 | 31,600 |
| 2017/07/10 | 3,565 | 3,610 | 3,535 | 3,610 | 7,700 |
| 2017/07/07 | 3,540 | 3,575 | 3,530 | 3,565 | 6,800 |
| 2017/07/06 | 3,605 | 3,615 | 3,560 | 3,560 | 4,300 |
| 2017/07/05 | 3,540 | 3,590 | 3,535 | 3,575 | 9,200 |
| 2017/07/04 | 3,630 | 3,630 | 3,520 | 3,530 | 17,100 |
| 2017/07/03 | 3,650 | 3,650 | 3,590 | 3,630 | 15,800 |
| 2017/06/30 | 3,560 | 3,645 | 3,560 | 3,630 | 27,100 |
| 2017/06/29 | 3,565 | 3,630 | 3,520 | 3,590 | 38,400 |
| 2017/06/28 | 3,465 | 3,530 | 3,445 | 3,530 | 42,300 |
| 2017/06/27 | 3,440 | 3,445 | 3,400 | 3,445 | 9,500 |
| 2017/06/26 | 3,450 | 3,450 | 3,360 | 3,440 | 15,700 |
| 2017/06/23 | 3,450 | 3,450 | 3,350 | 3,385 | 11,500 |
| 2017/06/22 | 3,380 | 3,435 | 3,350 | 3,420 | 14,300 |
| 2017/06/21 | 3,355 | 3,410 | 3,340 | 3,355 | 14,600 |
| 2017/06/20 | 3,460 | 3,475 | 3,350 | 3,355 | 19,400 |
| 2017/06/19 | 3,350 | 3,410 | 3,305 | 3,390 | 27,800 |
| 2017/06/16 | 3,335 | 3,335 | 3,255 | 3,280 | 19,700 |
| 2017/06/15 | 3,225 | 3,230 | 3,200 | 3,215 | 12,000 |
| 2017/06/14 | 3,220 | 3,250 | 3,215 | 3,230 | 8,100 |
| 2017/06/13 | 3,250 | 3,250 | 3,210 | 3,225 | 9,700 |
| 2017/06/12 | 3,275 | 3,275 | 3,200 | 3,250 | 15,100 |
| 2017/06/09 | 3,270 | 3,300 | 3,260 | 3,300 | 14,900 |
| 2017/06/08 | 3,285 | 3,315 | 3,255 | 3,265 | 16,800 |
| 2017/06/07 | 3,340 | 3,375 | 3,245 | 3,265 | 30,900 |
| 2017/06/06 | 3,450 | 3,460 | 3,330 | 3,340 | 40,000 |
| 2017/06/05 | 3,515 | 3,535 | 3,465 | 3,490 | 11,700 |
| 2017/06/02 | 3,550 | 3,570 | 3,450 | 3,455 | 21,700 |
| 2017/06/01 | 3,615 | 3,635 | 3,520 | 3,545 | 19,200 |
| 2017/05/31 | 3,495 | 3,650 | 3,430 | 3,610 | 25,100 |
| 2017/05/30 | 3,515 | 3,520 | 3,400 | 3,430 | 21,900 |
| 2017/05/29 | 3,500 | 3,560 | 3,500 | 3,510 | 23,400 |
| 2017/05/29 | 1 -> 2.00 分割 | ||||
| 2017/05/26 | 7,130 | 7,140 | 7,000 | 7,020 | 13,000 |
| 2017/05/25 | 7,100 | 7,150 | 7,050 | 7,130 | 11,000 |
| 2017/05/24 | 7,220 | 7,220 | 7,040 | 7,140 | 9,900 |
| 2017/05/23 | 7,170 | 7,250 | 7,060 | 7,090 | 10,900 |
| 2017/05/22 | 7,340 | 7,390 | 7,110 | 7,130 | 25,800 |
| 2017/05/19 | 6,950 | 7,280 | 6,900 | 7,200 | 41,700 |
| 2017/05/18 | 6,570 | 6,790 | 6,530 | 6,760 | 12,200 |
| 2017/05/17 | 6,880 | 6,950 | 6,770 | 6,770 | 13,500 |
| 2017/05/16 | 6,630 | 7,080 | 6,570 | 6,880 | 43,200 |
| 2017/05/15 | 6,510 | 6,720 | 6,400 | 6,630 | 23,800 |
| 2017/05/12 | 6,410 | 6,410 | 6,320 | 6,340 | 10,500 |
| 2017/05/11 | 6,430 | 6,440 | 6,360 | 6,360 | 6,300 |
| 2017/05/10 | 6,400 | 6,430 | 6,340 | 6,420 | 10,600 |
| 2017/05/09 | 6,300 | 6,420 | 6,300 | 6,330 | 7,400 |
| 2017/05/08 | 6,250 | 6,470 | 6,240 | 6,330 | 29,900 |
| 2017/05/02 | 6,250 | 6,260 | 6,150 | 6,200 | 11,000 |
| 2017/05/01 | 6,160 | 6,300 | 6,160 | 6,250 | 9,600 |
| 2017/04/28 | 6,280 | 6,280 | 6,180 | 6,220 | 15,400 |
| 2017/04/27 | 6,170 | 6,340 | 6,160 | 6,280 | 37,400 |
| 2017/04/26 | 6,000 | 6,170 | 5,950 | 6,120 | 25,200 |
| 2017/04/25 | 6,000 | 6,010 | 5,940 | 5,980 | 10,500 |
| 2017/04/24 | 5,990 | 6,010 | 5,930 | 5,980 | 12,700 |
| 2017/04/21 | 5,990 | 5,990 | 5,940 | 5,960 | 7,100 |
| 2017/04/20 | 5,950 | 6,000 | 5,920 | 5,980 | 6,400 |
| 2017/04/19 | 6,100 | 6,100 | 5,950 | 5,980 | 10,000 |
| 2017/04/18 | 6,130 | 6,140 | 5,950 | 6,010 | 17,000 |
| 2017/04/17 | 6,150 | 6,240 | 6,000 | 6,030 | 34,300 |
| 2017/04/14 | 5,970 | 6,090 | 5,970 | 6,000 | 9,600 |
| 2017/04/13 | 5,940 | 6,060 | 5,910 | 6,030 | 12,100 |
| 2017/04/12 | 6,110 | 6,110 | 5,900 | 6,110 | 20,800 |
| 2017/04/11 | 6,250 | 6,290 | 6,130 | 6,170 | 6,600 |
| 2017/04/10 | 6,200 | 6,400 | 6,180 | 6,270 | 11,400 |
| 2017/04/07 | 6,300 | 6,360 | 6,020 | 6,200 | 20,900 |
| 2017/04/06 | 6,320 | 6,470 | 5,950 | 6,200 | 34,700 |
| 2017/04/05 | 6,200 | 6,900 | 6,100 | 6,400 | 100,000 |
| 2017/04/04 | 6,150 | 6,150 | 5,870 | 5,900 | 7,300 |
| 2017/04/03 | 6,040 | 6,100 | 6,020 | 6,100 | 3,500 |
| 2017/03/31 | 6,000 | 6,200 | 5,970 | 6,040 | 7,700 |
| 2017/03/30 | 6,100 | 6,110 | 5,950 | 5,970 | 5,000 |
| 2017/03/29 | 5,900 | 6,100 | 5,870 | 6,100 | 8,500 |
| 2017/03/28 | 5,840 | 5,890 | 5,840 | 5,870 | 2,400 |
| 2017/03/27 | 5,900 | 5,930 | 5,820 | 5,830 | 5,000 |
| 2017/03/24 | 5,820 | 5,920 | 5,820 | 5,860 | 2,800 |
| 2017/03/23 | 5,850 | 5,880 | 5,820 | 5,830 | 3,200 |
| 2017/03/22 | 5,860 | 5,900 | 5,800 | 5,850 | 7,700 |
| 2017/03/21 | 5,950 | 5,950 | 5,850 | 5,920 | 5,100 |
| 2017/03/17 | 5,890 | 5,940 | 5,840 | 5,940 | 4,700 |
| 2017/03/16 | 5,840 | 5,890 | 5,820 | 5,840 | 4,200 |
| 2017/03/15 | 5,890 | 5,920 | 5,840 | 5,840 | 4,500 |
| 2017/03/14 | 5,860 | 5,970 | 5,860 | 5,890 | 6,700 |
| 2017/03/13 | 6,070 | 6,070 | 5,860 | 5,860 | 11,000 |
| 2017/03/10 | 6,040 | 6,080 | 6,040 | 6,040 | 3,700 |
| 2017/03/09 | 6,060 | 6,100 | 6,030 | 6,030 | 5,600 |
| 2017/03/08 | 6,050 | 6,110 | 6,040 | 6,070 | 7,200 |
| 2017/03/07 | 6,090 | 6,160 | 6,060 | 6,060 | 9,200 |
| 2017/03/06 | 6,160 | 6,220 | 6,090 | 6,090 | 15,800 |
| 2017/03/03 | 6,060 | 6,130 | 6,010 | 6,060 | 5,200 |
| 2017/03/02 | 6,160 | 6,210 | 6,080 | 6,080 | 7,100 |
| 2017/03/01 | 6,280 | 6,280 | 6,110 | 6,120 | 9,000 |
| 2017/02/28 | 6,160 | 6,220 | 6,100 | 6,220 | 8,600 |
| 2017/02/27 | 6,070 | 6,140 | 6,030 | 6,140 | 14,800 |
| 2017/02/24 | 6,110 | 6,110 | 6,010 | 6,070 | 9,900 |
| 2017/02/23 | 6,300 | 6,340 | 6,060 | 6,110 | 10,400 |
| 2017/02/22 | 6,380 | 6,390 | 6,190 | 6,300 | 8,700 |
| 2017/02/21 | 6,320 | 6,550 | 6,300 | 6,370 | 27,400 |
| 2017/02/20 | 5,920 | 6,310 | 5,920 | 6,260 | 27,600 |
| 2017/02/17 | 5,790 | 5,910 | 5,790 | 5,880 | 5,800 |
| 2017/02/16 | 5,850 | 5,910 | 5,790 | 5,790 | 4,800 |
| 2017/02/15 | 5,890 | 5,900 | 5,860 | 5,890 | 3,300 |
| 2017/02/14 | 5,890 | 5,910 | 5,860 | 5,860 | 3,500 |
| 2017/02/13 | 5,910 | 5,920 | 5,880 | 5,880 | 3,200 |
| 2017/02/10 | 5,870 | 5,870 | 5,820 | 5,860 | 3,700 |
| 2017/02/09 | 5,800 | 5,860 | 5,800 | 5,840 | 4,000 |
| 2017/02/08 | 5,850 | 5,850 | 5,800 | 5,830 | 5,100 |
| 2017/02/07 | 5,910 | 5,930 | 5,810 | 5,850 | 9,200 |
| 2017/02/06 | 6,010 | 6,040 | 5,860 | 5,910 | 13,800 |
| 2017/02/03 | 6,110 | 6,130 | 6,000 | 6,000 | 6,400 |
| 2017/02/02 | 6,130 | 6,200 | 6,100 | 6,110 | 5,200 |
| 2017/02/01 | 6,090 | 6,170 | 6,090 | 6,130 | 5,700 |
| 2017/01/31 | 6,100 | 6,150 | 6,070 | 6,090 | 6,400 |
| 2017/01/30 | 6,250 | 6,250 | 6,130 | 6,150 | 7,400 |
| 2017/01/27 | 6,340 | 6,340 | 6,180 | 6,250 | 4,300 |
| 2017/01/26 | 6,390 | 6,430 | 6,310 | 6,340 | 8,300 |
| 2017/01/25 | 6,450 | 6,450 | 6,280 | 6,330 | 11,300 |
| 2017/01/24 | 6,240 | 6,380 | 6,140 | 6,380 | 17,200 |
| 2017/01/23 | 6,020 | 6,170 | 6,020 | 6,140 | 6,200 |
| 2017/01/20 | 6,000 | 6,120 | 5,980 | 6,090 | 3,300 |
| 2017/01/19 | 5,960 | 6,070 | 5,910 | 6,000 | 8,300 |
| 2017/01/18 | 6,020 | 6,020 | 5,800 | 5,900 | 13,300 |
| 2017/01/17 | 6,150 | 6,260 | 6,050 | 6,080 | 18,600 |
| 2017/01/16 | 6,470 | 6,580 | 6,170 | 6,350 | 36,900 |
| 2017/01/13 | 6,320 | 6,650 | 6,320 | 6,640 | 36,200 |
| 2017/01/12 | 6,410 | 6,410 | 6,070 | 6,320 | 17,900 |
| 2017/01/11 | 6,480 | 6,480 | 6,340 | 6,410 | 21,400 |
| 2017/01/10 | 6,460 | 6,480 | 6,260 | 6,430 | 46,000 |
| 2017/01/06 | 5,780 | 6,450 | 5,750 | 6,240 | 100,200 |
| 2017/01/05 | 5,530 | 5,710 | 5,520 | 5,680 | 15,700 |
| 2017/01/04 | 5,570 | 5,590 | 5,480 | 5,530 | 9,800 |