ドリコム(3793)の株価時系列情報
ドリコム(3793)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 | 1,182 | 1,204 | 1,179 | 1,187 | 272,800 |
| 2017/12/28 | 1,214 | 1,218 | 1,174 | 1,181 | 448,300 |
| 2017/12/27 | 1,174 | 1,212 | 1,170 | 1,208 | 434,100 |
| 2017/12/26 | 1,181 | 1,204 | 1,154 | 1,164 | 934,000 |
| 2017/12/25 | 1,208 | 1,230 | 1,175 | 1,181 | 937,500 |
| 2017/12/22 | 1,242 | 1,248 | 1,221 | 1,236 | 489,700 |
| 2017/12/21 | 1,285 | 1,295 | 1,244 | 1,246 | 605,200 |
| 2017/12/20 | 1,267 | 1,329 | 1,262 | 1,294 | 1,417,500 |
| 2017/12/19 | 1,241 | 1,307 | 1,236 | 1,282 | 1,714,300 |
| 2017/12/18 | 1,256 | 1,275 | 1,202 | 1,213 | 1,810,300 |
| 2017/12/15 | 1,350 | 1,361 | 1,299 | 1,302 | 2,577,700 |
| 2017/12/14 | 1,362 | 1,531 | 1,358 | 1,449 | 3,229,500 |
| 2017/12/13 | 1,485 | 1,488 | 1,359 | 1,392 | 3,144,400 |
| 2017/12/12 | 1,563 | 1,597 | 1,501 | 1,512 | 1,881,200 |
| 2017/12/11 | 1,621 | 1,637 | 1,534 | 1,589 | 1,740,000 |
| 2017/12/08 | 1,569 | 1,611 | 1,483 | 1,599 | 1,881,100 |
| 2017/12/07 | 1,480 | 1,550 | 1,470 | 1,546 | 1,728,900 |
| 2017/12/06 | 1,417 | 1,477 | 1,402 | 1,457 | 1,714,900 |
| 2017/12/05 | 1,405 | 1,433 | 1,388 | 1,392 | 646,300 |
| 2017/12/04 | 1,390 | 1,445 | 1,365 | 1,418 | 1,215,800 |
| 2017/12/01 | 1,370 | 1,391 | 1,355 | 1,369 | 590,300 |
| 2017/11/30 | 1,335 | 1,371 | 1,310 | 1,347 | 1,041,600 |
| 2017/11/29 | 1,310 | 1,377 | 1,307 | 1,354 | 721,600 |
| 2017/11/28 | 1,305 | 1,321 | 1,266 | 1,310 | 607,200 |
| 2017/11/27 | 1,320 | 1,360 | 1,304 | 1,311 | 722,900 |
| 2017/11/24 | 1,293 | 1,324 | 1,283 | 1,295 | 866,000 |
| 2017/11/22 | 1,375 | 1,416 | 1,306 | 1,322 | 1,479,100 |
| 2017/11/21 | 1,380 | 1,381 | 1,305 | 1,351 | 2,187,800 |
| 2017/11/20 | 1,190 | 1,250 | 1,190 | 1,246 | 474,400 |
| 2017/11/17 | 1,215 | 1,228 | 1,173 | 1,208 | 549,200 |
| 2017/11/16 | 1,198 | 1,206 | 1,159 | 1,194 | 621,000 |
| 2017/11/15 | 1,260 | 1,265 | 1,127 | 1,136 | 1,179,100 |
| 2017/11/14 | 1,252 | 1,253 | 1,222 | 1,230 | 310,100 |
| 2017/11/13 | 1,268 | 1,279 | 1,245 | 1,251 | 240,900 |
| 2017/11/10 | 1,232 | 1,263 | 1,227 | 1,245 | 395,000 |
| 2017/11/09 | 1,311 | 1,318 | 1,206 | 1,262 | 775,300 |
| 2017/11/08 | 1,295 | 1,325 | 1,262 | 1,325 | 488,300 |
| 2017/11/07 | 1,346 | 1,350 | 1,295 | 1,307 | 520,100 |
| 2017/11/06 | 1,358 | 1,363 | 1,312 | 1,333 | 326,700 |
| 2017/11/02 | 1,391 | 1,391 | 1,346 | 1,352 | 422,200 |
| 2017/11/01 | 1,405 | 1,430 | 1,375 | 1,397 | 562,800 |
| 2017/10/31 | 1,353 | 1,416 | 1,310 | 1,411 | 864,300 |
| 2017/10/30 | 1,395 | 1,420 | 1,370 | 1,399 | 490,500 |
| 2017/10/27 | 1,405 | 1,426 | 1,361 | 1,376 | 621,200 |
| 2017/10/26 | 1,359 | 1,447 | 1,345 | 1,409 | 1,099,700 |
| 2017/10/25 | 1,324 | 1,380 | 1,310 | 1,359 | 631,500 |
| 2017/10/24 | 1,358 | 1,390 | 1,315 | 1,334 | 1,412,500 |
| 2017/10/23 | 1,238 | 1,290 | 1,221 | 1,277 | 496,100 |
| 2017/10/20 | 1,230 | 1,248 | 1,218 | 1,223 | 216,300 |
| 2017/10/19 | 1,225 | 1,244 | 1,215 | 1,218 | 279,900 |
| 2017/10/18 | 1,243 | 1,259 | 1,236 | 1,236 | 165,800 |
| 2017/10/17 | 1,263 | 1,288 | 1,236 | 1,258 | 283,400 |
| 2017/10/16 | 1,273 | 1,280 | 1,237 | 1,255 | 371,300 |
| 2017/10/13 | 1,305 | 1,305 | 1,264 | 1,289 | 305,200 |
| 2017/10/12 | 1,310 | 1,320 | 1,285 | 1,301 | 606,300 |
| 2017/10/11 | 1,379 | 1,383 | 1,314 | 1,319 | 395,100 |
| 2017/10/10 | 1,358 | 1,373 | 1,334 | 1,358 | 270,400 |
| 2017/10/06 | 1,380 | 1,404 | 1,350 | 1,360 | 500,100 |
| 2017/10/05 | 1,422 | 1,435 | 1,361 | 1,381 | 593,100 |
| 2017/10/04 | 1,457 | 1,495 | 1,415 | 1,433 | 575,400 |
| 2017/10/03 | 1,440 | 1,456 | 1,404 | 1,427 | 621,000 |
| 2017/10/02 | 1,494 | 1,525 | 1,419 | 1,430 | 932,700 |
| 2017/09/29 | 1,455 | 1,545 | 1,453 | 1,491 | 1,161,700 |
| 2017/09/28 | 1,386 | 1,496 | 1,380 | 1,465 | 1,405,800 |
| 2017/09/27 | 1,364 | 1,380 | 1,350 | 1,360 | 249,700 |
| 2017/09/26 | 1,367 | 1,373 | 1,332 | 1,340 | 413,100 |
| 2017/09/25 | 1,284 | 1,359 | 1,280 | 1,325 | 504,600 |
| 2017/09/22 | 1,326 | 1,344 | 1,250 | 1,294 | 1,350,200 |
| 2017/09/21 | 1,400 | 1,484 | 1,341 | 1,355 | 3,054,500 |
| 2017/09/20 | 1,400 | 1,433 | 1,340 | 1,397 | 2,343,500 |
| 2017/09/19 | 1,260 | 1,480 | 1,241 | 1,400 | 6,374,400 |
| 2017/09/15 | 1,125 | 1,236 | 1,125 | 1,222 | 1,045,600 |
| 2017/09/14 | 1,170 | 1,179 | 1,110 | 1,124 | 619,200 |
| 2017/09/13 | 1,184 | 1,185 | 1,137 | 1,145 | 760,500 |
| 2017/09/12 | 1,177 | 1,204 | 1,170 | 1,175 | 470,700 |
| 2017/09/11 | 1,200 | 1,230 | 1,167 | 1,168 | 489,700 |
| 2017/09/08 | 1,156 | 1,194 | 1,143 | 1,160 | 379,100 |
| 2017/09/07 | 1,166 | 1,207 | 1,144 | 1,156 | 533,900 |
| 2017/09/06 | 1,101 | 1,198 | 1,076 | 1,171 | 802,900 |
| 2017/09/05 | 1,275 | 1,289 | 1,134 | 1,159 | 1,255,700 |
| 2017/09/04 | 1,281 | 1,316 | 1,255 | 1,272 | 686,900 |
| 2017/09/01 | 1,340 | 1,357 | 1,312 | 1,323 | 442,500 |
| 2017/08/31 | 1,332 | 1,359 | 1,323 | 1,339 | 751,300 |
| 2017/08/30 | 1,422 | 1,441 | 1,360 | 1,366 | 700,500 |
| 2017/08/29 | 1,437 | 1,454 | 1,392 | 1,421 | 774,800 |
| 2017/08/28 | 1,503 | 1,509 | 1,450 | 1,477 | 532,700 |
| 2017/08/25 | 1,529 | 1,541 | 1,513 | 1,518 | 255,600 |
| 2017/08/24 | 1,513 | 1,527 | 1,484 | 1,511 | 329,100 |
| 2017/08/23 | 1,550 | 1,569 | 1,514 | 1,526 | 467,200 |
| 2017/08/22 | 1,491 | 1,543 | 1,487 | 1,525 | 503,200 |
| 2017/08/21 | 1,555 | 1,566 | 1,501 | 1,517 | 820,300 |
| 2017/08/18 | 1,468 | 1,578 | 1,465 | 1,570 | 1,870,700 |
| 2017/08/17 | 1,418 | 1,496 | 1,418 | 1,475 | 692,700 |
| 2017/08/16 | 1,410 | 1,461 | 1,393 | 1,424 | 568,400 |
| 2017/08/15 | 1,408 | 1,423 | 1,380 | 1,401 | 463,300 |
| 2017/08/14 | 1,370 | 1,437 | 1,305 | 1,386 | 1,006,700 |
| 2017/08/10 | 1,465 | 1,472 | 1,399 | 1,435 | 752,600 |
| 2017/08/09 | 1,458 | 1,489 | 1,432 | 1,476 | 672,200 |
| 2017/08/08 | 1,481 | 1,577 | 1,447 | 1,461 | 1,398,700 |
| 2017/08/07 | 1,499 | 1,508 | 1,480 | 1,495 | 619,900 |
| 2017/08/04 | 1,429 | 1,530 | 1,424 | 1,506 | 1,128,400 |
| 2017/08/03 | 1,464 | 1,490 | 1,421 | 1,444 | 868,500 |
| 2017/08/02 | 1,442 | 1,507 | 1,415 | 1,482 | 1,325,900 |
| 2017/08/01 | 1,509 | 1,509 | 1,399 | 1,435 | 1,635,200 |
| 2017/07/31 | 1,495 | 1,499 | 1,409 | 1,465 | 2,341,600 |
| 2017/07/28 | 1,661 | 1,730 | 1,501 | 1,501 | 5,328,200 |
| 2017/07/27 | 1,872 | 1,950 | 1,855 | 1,901 | 1,332,100 |
| 2017/07/26 | 1,909 | 1,928 | 1,832 | 1,848 | 1,141,300 |
| 2017/07/25 | 1,867 | 1,942 | 1,865 | 1,924 | 996,900 |
| 2017/07/24 | 1,954 | 1,961 | 1,888 | 1,898 | 2,037,300 |
| 2017/07/21 | 1,987 | 2,044 | 1,961 | 2,044 | 1,070,700 |
| 2017/07/20 | 2,032 | 2,066 | 1,971 | 1,978 | 1,573,200 |
| 2017/07/19 | 2,063 | 2,113 | 2,041 | 2,043 | 1,047,100 |
| 2017/07/18 | 2,110 | 2,169 | 2,037 | 2,053 | 2,213,700 |
| 2017/07/14 | 2,214 | 2,285 | 2,179 | 2,210 | 1,432,400 |
| 2017/07/13 | 2,241 | 2,271 | 2,187 | 2,214 | 1,404,500 |
| 2017/07/12 | 2,260 | 2,320 | 2,216 | 2,242 | 1,351,900 |
| 2017/07/11 | 2,340 | 2,370 | 2,280 | 2,295 | 2,137,200 |
| 2017/07/10 | 2,430 | 2,432 | 2,337 | 2,386 | 2,257,700 |
| 2017/07/07 | 2,289 | 2,400 | 2,231 | 2,400 | 2,979,100 |
| 2017/07/06 | 2,335 | 2,440 | 2,190 | 2,289 | 5,353,900 |
| 2017/07/05 | 2,090 | 2,290 | 2,041 | 2,235 | 5,877,700 |
| 2017/07/04 | 2,135 | 2,145 | 1,905 | 1,983 | 3,292,000 |
| 2017/07/03 | 2,231 | 2,243 | 2,115 | 2,120 | 1,384,900 |
| 2017/06/30 | 2,205 | 2,240 | 2,157 | 2,170 | 1,269,400 |
| 2017/06/29 | 2,290 | 2,318 | 2,190 | 2,254 | 1,672,700 |
| 2017/06/28 | 2,370 | 2,424 | 2,201 | 2,253 | 3,209,500 |
| 2017/06/27 | 2,183 | 2,492 | 2,160 | 2,450 | 5,970,100 |
| 2017/06/26 | 2,199 | 2,230 | 2,117 | 2,185 | 1,940,200 |
| 2017/06/23 | 2,186 | 2,215 | 2,023 | 2,083 | 1,579,200 |
| 2017/06/22 | 2,119 | 2,188 | 2,110 | 2,140 | 827,600 |
| 2017/06/21 | 2,052 | 2,142 | 2,052 | 2,097 | 872,200 |
| 2017/06/20 | 2,120 | 2,139 | 2,066 | 2,066 | 655,400 |
| 2017/06/19 | 2,029 | 2,130 | 2,022 | 2,128 | 1,040,900 |
| 2017/06/16 | 2,025 | 2,065 | 2,002 | 2,020 | 622,500 |
| 2017/06/15 | 2,035 | 2,045 | 1,970 | 2,015 | 905,900 |
| 2017/06/14 | 2,088 | 2,125 | 2,011 | 2,046 | 912,800 |
| 2017/06/13 | 2,088 | 2,140 | 2,080 | 2,096 | 923,000 |
| 2017/06/12 | 2,200 | 2,205 | 2,081 | 2,105 | 2,058,400 |
| 2017/06/09 | 2,108 | 2,254 | 2,090 | 2,250 | 3,241,400 |
| 2017/06/08 | 2,115 | 2,145 | 2,068 | 2,077 | 1,020,000 |
| 2017/06/07 | 2,030 | 2,120 | 2,026 | 2,079 | 949,300 |
| 2017/06/06 | 2,050 | 2,086 | 2,015 | 2,060 | 1,343,000 |
| 2017/06/05 | 2,104 | 2,215 | 2,083 | 2,112 | 2,443,000 |
| 2017/06/02 | 2,100 | 2,188 | 2,031 | 2,087 | 3,301,700 |
| 2017/06/01 | 2,087 | 2,166 | 2,063 | 2,105 | 1,442,300 |
| 2017/05/31 | 2,150 | 2,194 | 2,097 | 2,120 | 1,920,200 |
| 2017/05/30 | 2,052 | 2,180 | 1,985 | 2,180 | 2,124,100 |
| 2017/05/29 | 2,100 | 2,198 | 2,063 | 2,085 | 3,373,700 |
| 2017/05/26 | 2,200 | 2,245 | 2,063 | 2,073 | 6,645,300 |
| 2017/05/25 | 1,837 | 1,973 | 1,807 | 1,969 | 3,752,700 |
| 2017/05/24 | 1,840 | 1,869 | 1,771 | 1,845 | 2,522,800 |
| 2017/05/23 | 1,813 | 1,850 | 1,758 | 1,777 | 2,366,200 |
| 2017/05/22 | 1,902 | 1,917 | 1,835 | 1,871 | 5,681,200 |
| 2017/05/19 | 1,772 | 1,900 | 1,641 | 1,688 | 7,153,300 |
| 2017/05/18 | 1,722 | 1,795 | 1,710 | 1,747 | 1,874,700 |
| 2017/05/17 | 1,727 | 1,795 | 1,677 | 1,795 | 3,135,900 |
| 2017/05/16 | 1,572 | 1,722 | 1,559 | 1,720 | 3,729,900 |
| 2017/05/15 | 1,528 | 1,580 | 1,515 | 1,567 | 921,500 |
| 2017/05/12 | 1,560 | 1,579 | 1,502 | 1,568 | 1,409,700 |
| 2017/05/11 | 1,464 | 1,607 | 1,454 | 1,580 | 4,624,800 |
| 2017/05/10 | 1,480 | 1,517 | 1,428 | 1,446 | 1,184,600 |
| 2017/05/09 | 1,510 | 1,543 | 1,468 | 1,475 | 2,143,700 |
| 2017/05/08 | 1,600 | 1,634 | 1,538 | 1,547 | 2,549,300 |
| 2017/05/02 | 1,590 | 1,672 | 1,557 | 1,645 | 6,997,300 |
| 2017/05/01 | 1,335 | 1,600 | 1,316 | 1,499 | 4,054,700 |
| 2017/04/28 | 1,328 | 1,352 | 1,311 | 1,315 | 488,000 |
| 2017/04/27 | 1,321 | 1,370 | 1,294 | 1,352 | 800,100 |
| 2017/04/26 | 1,305 | 1,354 | 1,290 | 1,339 | 1,214,300 |
| 2017/04/25 | 1,233 | 1,322 | 1,203 | 1,269 | 1,471,300 |
| 2017/04/24 | 1,300 | 1,308 | 1,202 | 1,233 | 1,514,700 |
| 2017/04/21 | 1,380 | 1,453 | 1,320 | 1,347 | 3,169,000 |
| 2017/04/20 | 1,300 | 1,419 | 1,291 | 1,419 | 1,817,400 |
| 2017/04/19 | 1,240 | 1,303 | 1,240 | 1,277 | 578,500 |
| 2017/04/18 | 1,302 | 1,318 | 1,237 | 1,271 | 830,600 |
| 2017/04/17 | 1,200 | 1,278 | 1,200 | 1,272 | 1,458,700 |
| 2017/04/14 | 1,119 | 1,239 | 1,082 | 1,196 | 1,497,000 |
| 2017/04/13 | 1,060 | 1,142 | 1,042 | 1,130 | 769,900 |
| 2017/04/12 | 1,125 | 1,144 | 1,070 | 1,076 | 938,000 |
| 2017/04/11 | 1,160 | 1,195 | 1,126 | 1,153 | 709,000 |
| 2017/04/10 | 1,180 | 1,192 | 1,120 | 1,140 | 1,204,600 |
| 2017/04/07 | 1,194 | 1,327 | 1,102 | 1,202 | 2,237,300 |
| 2017/04/06 | 1,225 | 1,232 | 1,151 | 1,200 | 677,100 |
| 2017/04/05 | 1,230 | 1,279 | 1,168 | 1,264 | 775,400 |
| 2017/04/04 | 1,334 | 1,339 | 1,162 | 1,219 | 1,549,200 |
| 2017/04/03 | 1,402 | 1,460 | 1,196 | 1,314 | 1,766,300 |
| 2017/03/31 | 1,443 | 1,448 | 1,385 | 1,415 | 366,600 |
| 2017/03/30 | 1,509 | 1,510 | 1,365 | 1,439 | 823,100 |
| 2017/03/29 | 1,450 | 1,499 | 1,432 | 1,488 | 354,300 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 2,846 | 2,895 | 2,770 | 2,890 | 280,200 |
| 2017/03/27 | 2,980 | 2,980 | 2,840 | 2,852 | 319,900 |
| 2017/03/24 | 2,950 | 3,045 | 2,920 | 2,950 | 252,800 |
| 2017/03/23 | 3,010 | 3,115 | 2,904 | 2,936 | 476,500 |
| 2017/03/22 | 2,950 | 3,085 | 2,940 | 3,000 | 430,900 |
| 2017/03/21 | 3,005 | 3,135 | 2,920 | 3,040 | 883,300 |
| 2017/03/17 | 2,993 | 3,115 | 2,858 | 3,100 | 2,029,600 |
| 2017/03/16 | 2,639 | 2,829 | 2,620 | 2,820 | 690,500 |
| 2017/03/15 | 2,690 | 2,690 | 2,580 | 2,649 | 222,500 |
| 2017/03/14 | 2,580 | 2,661 | 2,580 | 2,655 | 326,500 |
| 2017/03/13 | 2,679 | 2,715 | 2,551 | 2,568 | 411,900 |
| 2017/03/10 | 2,772 | 2,788 | 2,664 | 2,688 | 382,900 |
| 2017/03/09 | 2,728 | 2,835 | 2,703 | 2,736 | 481,000 |
| 2017/03/08 | 2,640 | 2,770 | 2,630 | 2,731 | 372,600 |
| 2017/03/07 | 2,690 | 2,848 | 2,593 | 2,658 | 949,800 |
| 2017/03/06 | 2,734 | 2,770 | 2,634 | 2,669 | 565,100 |
| 2017/03/03 | 2,560 | 2,734 | 2,555 | 2,715 | 584,000 |
| 2017/03/02 | 2,506 | 2,650 | 2,433 | 2,599 | 774,600 |
| 2017/03/01 | 2,503 | 2,546 | 2,392 | 2,458 | 590,300 |
| 2017/02/28 | 2,510 | 2,620 | 2,453 | 2,546 | 594,100 |
| 2017/02/27 | 2,415 | 2,514 | 2,386 | 2,487 | 316,400 |
| 2017/02/24 | 2,386 | 2,499 | 2,352 | 2,465 | 537,100 |
| 2017/02/23 | 2,330 | 2,495 | 2,309 | 2,352 | 633,500 |
| 2017/02/22 | 2,250 | 2,357 | 2,230 | 2,325 | 274,400 |
| 2017/02/21 | 2,341 | 2,385 | 2,245 | 2,250 | 359,500 |
| 2017/02/20 | 2,261 | 2,356 | 2,245 | 2,331 | 401,000 |
| 2017/02/17 | 2,249 | 2,348 | 2,225 | 2,243 | 339,300 |
| 2017/02/16 | 2,308 | 2,321 | 2,201 | 2,226 | 392,800 |
| 2017/02/15 | 2,365 | 2,489 | 2,309 | 2,309 | 515,500 |
| 2017/02/14 | 2,523 | 2,538 | 2,414 | 2,472 | 275,900 |
| 2017/02/13 | 2,450 | 2,607 | 2,381 | 2,506 | 522,100 |
| 2017/02/10 | 2,638 | 2,729 | 2,466 | 2,500 | 594,000 |
| 2017/02/09 | 2,521 | 2,725 | 2,508 | 2,688 | 698,200 |
| 2017/02/08 | 2,415 | 2,692 | 2,400 | 2,526 | 1,100,400 |
| 2017/02/07 | 2,250 | 2,435 | 2,215 | 2,428 | 869,700 |
| 2017/02/06 | 1,971 | 2,329 | 1,920 | 2,273 | 1,325,000 |
| 2017/02/03 | 1,886 | 1,992 | 1,886 | 1,973 | 395,900 |
| 2017/02/02 | 2,156 | 2,156 | 1,880 | 1,886 | 573,200 |
| 2017/02/01 | 2,172 | 2,219 | 2,085 | 2,132 | 303,300 |
| 2017/01/31 | 2,125 | 2,220 | 2,082 | 2,122 | 481,000 |
| 2017/01/30 | 2,000 | 2,153 | 2,000 | 2,113 | 494,800 |
| 2017/01/27 | 1,970 | 1,992 | 1,923 | 1,973 | 206,400 |
| 2017/01/26 | 1,978 | 2,000 | 1,969 | 1,973 | 242,200 |
| 2017/01/25 | 1,940 | 1,959 | 1,914 | 1,938 | 331,500 |
| 2017/01/24 | 1,844 | 1,896 | 1,820 | 1,894 | 224,900 |
| 2017/01/23 | 1,795 | 1,888 | 1,758 | 1,844 | 471,100 |
| 2017/01/20 | 1,890 | 2,042 | 1,788 | 1,795 | 2,905,800 |
| 2017/01/19 | 1,737 | 1,750 | 1,690 | 1,690 | 124,400 |
| 2017/01/18 | 1,665 | 1,740 | 1,665 | 1,714 | 93,300 |
| 2017/01/17 | 1,695 | 1,759 | 1,657 | 1,697 | 138,700 |
| 2017/01/16 | 1,759 | 1,770 | 1,681 | 1,695 | 201,800 |
| 2017/01/13 | 1,612 | 1,783 | 1,610 | 1,759 | 399,300 |
| 2017/01/12 | 1,634 | 1,680 | 1,532 | 1,645 | 154,600 |
| 2017/01/11 | 1,668 | 1,684 | 1,630 | 1,648 | 123,700 |
| 2017/01/10 | 1,669 | 1,715 | 1,630 | 1,655 | 238,800 |
| 2017/01/06 | 1,580 | 1,713 | 1,580 | 1,693 | 439,200 |
| 2017/01/05 | 1,560 | 1,670 | 1,550 | 1,592 | 447,500 |
| 2017/01/04 | 1,485 | 1,560 | 1,468 | 1,542 | 344,200 |