アカツキ(3932)の株価時系列情報
アカツキ(3932)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 | 6,700 | 6,780 | 6,570 | 6,630 | 238,400 |
| 2017/12/28 | 7,050 | 7,100 | 6,640 | 6,670 | 445,500 |
| 2017/12/27 | 6,560 | 7,070 | 6,540 | 7,070 | 600,200 |
| 2017/12/26 | 6,580 | 6,750 | 6,550 | 6,560 | 474,300 |
| 2017/12/25 | 6,640 | 6,700 | 6,560 | 6,580 | 563,500 |
| 2017/12/22 | 6,800 | 6,810 | 6,680 | 6,720 | 245,000 |
| 2017/12/21 | 6,620 | 6,790 | 6,580 | 6,770 | 283,400 |
| 2017/12/20 | 7,050 | 7,050 | 6,630 | 6,690 | 514,200 |
| 2017/12/19 | 7,070 | 7,080 | 6,950 | 7,010 | 239,100 |
| 2017/12/18 | 7,210 | 7,230 | 7,070 | 7,120 | 191,100 |
| 2017/12/15 | 7,180 | 7,240 | 7,110 | 7,210 | 123,300 |
| 2017/12/14 | 7,300 | 7,380 | 7,140 | 7,200 | 204,900 |
| 2017/12/13 | 7,120 | 7,490 | 7,100 | 7,310 | 414,300 |
| 2017/12/12 | 7,230 | 7,250 | 7,060 | 7,100 | 250,100 |
| 2017/12/11 | 7,070 | 7,310 | 7,000 | 7,220 | 315,800 |
| 2017/12/08 | 7,450 | 7,450 | 7,150 | 7,160 | 299,100 |
| 2017/12/07 | 7,310 | 7,510 | 7,300 | 7,390 | 269,500 |
| 2017/12/06 | 7,400 | 7,470 | 7,100 | 7,260 | 437,000 |
| 2017/12/05 | 7,000 | 7,250 | 6,980 | 7,130 | 367,200 |
| 2017/12/04 | 7,540 | 7,560 | 7,160 | 7,170 | 376,900 |
| 2017/12/01 | 7,700 | 7,730 | 7,510 | 7,570 | 179,200 |
| 2017/11/30 | 7,730 | 7,790 | 7,450 | 7,700 | 294,300 |
| 2017/11/29 | 8,050 | 8,100 | 7,630 | 7,700 | 490,300 |
| 2017/11/28 | 7,700 | 7,930 | 7,500 | 7,930 | 441,100 |
| 2017/11/27 | 7,400 | 7,680 | 7,320 | 7,600 | 395,800 |
| 2017/11/24 | 7,250 | 7,500 | 7,210 | 7,300 | 444,200 |
| 2017/11/22 | 7,730 | 7,750 | 7,460 | 7,480 | 280,300 |
| 2017/11/21 | 7,540 | 7,620 | 7,150 | 7,600 | 581,400 |
| 2017/11/20 | 7,740 | 8,020 | 7,620 | 7,650 | 349,000 |
| 2017/11/17 | 8,020 | 8,220 | 7,660 | 7,800 | 1,294,100 |
| 2017/11/16 | 7,550 | 7,570 | 7,440 | 7,570 | 423,100 |
| 2017/11/15 | 8,120 | 8,250 | 6,570 | 6,570 | 904,400 |
| 2017/11/14 | 9,000 | 9,000 | 8,060 | 8,070 | 1,492,700 |
| 2017/11/13 | 8,870 | 9,250 | 8,840 | 9,200 | 335,400 |
| 2017/11/10 | 8,700 | 8,860 | 8,570 | 8,850 | 292,200 |
| 2017/11/09 | 9,050 | 9,060 | 8,630 | 8,800 | 491,800 |
| 2017/11/08 | 9,110 | 9,200 | 8,990 | 9,080 | 193,300 |
| 2017/11/07 | 9,300 | 9,370 | 9,050 | 9,130 | 227,500 |
| 2017/11/06 | 9,260 | 9,510 | 9,220 | 9,260 | 189,700 |
| 2017/11/02 | 9,390 | 9,400 | 9,160 | 9,370 | 239,900 |
| 2017/11/01 | 9,700 | 9,720 | 9,280 | 9,310 | 484,100 |
| 2017/10/31 | 9,350 | 9,710 | 9,290 | 9,700 | 363,500 |
| 2017/10/30 | 9,480 | 9,590 | 9,180 | 9,350 | 637,600 |
| 2017/10/27 | 9,170 | 9,300 | 9,100 | 9,300 | 294,600 |
| 2017/10/26 | 8,790 | 9,150 | 8,780 | 9,120 | 328,200 |
| 2017/10/25 | 8,790 | 9,040 | 8,720 | 8,780 | 370,000 |
| 2017/10/24 | 8,780 | 8,800 | 8,670 | 8,790 | 155,200 |
| 2017/10/23 | 8,670 | 8,790 | 8,560 | 8,780 | 175,300 |
| 2017/10/20 | 8,630 | 8,720 | 8,540 | 8,660 | 150,500 |
| 2017/10/19 | 8,660 | 8,800 | 8,600 | 8,650 | 226,200 |
| 2017/10/18 | 8,490 | 8,680 | 8,360 | 8,630 | 257,400 |
| 2017/10/17 | 8,900 | 8,930 | 8,460 | 8,500 | 451,900 |
| 2017/10/16 | 8,770 | 8,970 | 8,700 | 8,900 | 387,500 |
| 2017/10/13 | 8,470 | 8,670 | 8,420 | 8,620 | 230,200 |
| 2017/10/12 | 8,510 | 8,690 | 8,460 | 8,480 | 268,200 |
| 2017/10/11 | 8,470 | 8,510 | 8,330 | 8,500 | 305,100 |
| 2017/10/10 | 8,130 | 8,480 | 8,010 | 8,470 | 398,800 |
| 2017/10/06 | 7,920 | 8,240 | 7,920 | 8,080 | 496,400 |
| 2017/10/05 | 8,530 | 8,560 | 7,920 | 7,990 | 609,200 |
| 2017/10/04 | 8,660 | 8,660 | 8,410 | 8,580 | 312,300 |
| 2017/10/03 | 9,000 | 9,020 | 8,660 | 8,670 | 354,300 |
| 2017/10/02 | 8,650 | 8,980 | 8,650 | 8,970 | 227,000 |
| 2017/09/29 | 8,970 | 8,970 | 8,540 | 8,800 | 479,800 |
| 2017/09/28 | 9,270 | 9,300 | 8,980 | 9,010 | 318,800 |
| 2017/09/27 | 9,310 | 9,410 | 9,210 | 9,240 | 164,600 |
| 2017/09/26 | 9,480 | 9,500 | 9,200 | 9,310 | 252,400 |
| 2017/09/25 | 9,130 | 9,650 | 9,120 | 9,500 | 450,200 |
| 2017/09/22 | 9,230 | 9,290 | 9,060 | 9,130 | 226,500 |
| 2017/09/21 | 9,190 | 9,380 | 9,110 | 9,270 | 289,200 |
| 2017/09/20 | 9,290 | 9,320 | 9,100 | 9,210 | 215,200 |
| 2017/09/19 | 9,350 | 9,350 | 9,200 | 9,290 | 293,300 |
| 2017/09/15 | 9,050 | 9,180 | 9,010 | 9,170 | 258,000 |
| 2017/09/14 | 9,330 | 9,330 | 9,030 | 9,120 | 316,300 |
| 2017/09/13 | 9,050 | 9,390 | 8,930 | 9,350 | 456,700 |
| 2017/09/12 | 9,120 | 9,160 | 8,990 | 9,060 | 245,800 |
| 2017/09/11 | 9,020 | 9,200 | 8,950 | 9,030 | 459,800 |
| 2017/09/08 | 9,020 | 9,310 | 8,740 | 8,900 | 1,271,200 |
| 2017/09/07 | 8,990 | 9,010 | 8,470 | 8,500 | 591,400 |
| 2017/09/06 | 8,230 | 8,890 | 8,210 | 8,840 | 630,900 |
| 2017/09/05 | 9,300 | 9,330 | 8,590 | 8,650 | 777,100 |
| 2017/09/04 | 9,520 | 9,540 | 9,110 | 9,290 | 569,500 |
| 2017/09/01 | 10,360 | 10,390 | 9,680 | 9,770 | 587,400 |
| 2017/08/31 | 9,920 | 10,260 | 9,830 | 10,220 | 681,200 |
| 2017/08/30 | 9,800 | 9,810 | 9,290 | 9,600 | 414,600 |
| 2017/08/29 | 9,690 | 9,800 | 9,600 | 9,680 | 219,900 |
| 2017/08/28 | 9,850 | 9,870 | 9,590 | 9,810 | 329,900 |
| 2017/08/25 | 9,850 | 10,050 | 9,820 | 9,890 | 269,900 |
| 2017/08/24 | 10,030 | 10,060 | 9,710 | 9,760 | 528,000 |
| 2017/08/23 | 10,390 | 10,400 | 10,110 | 10,120 | 262,000 |
| 2017/08/22 | 10,270 | 10,470 | 10,150 | 10,190 | 352,900 |
| 2017/08/21 | 10,650 | 10,710 | 10,000 | 10,170 | 662,600 |
| 2017/08/18 | 10,320 | 10,730 | 10,280 | 10,620 | 503,200 |
| 2017/08/17 | 10,650 | 10,740 | 10,420 | 10,500 | 329,100 |
| 2017/08/16 | 10,690 | 10,840 | 10,510 | 10,580 | 562,700 |
| 2017/08/15 | 10,720 | 11,070 | 10,320 | 10,430 | 1,132,700 |
| 2017/08/14 | 9,800 | 10,990 | 9,800 | 10,730 | 2,346,300 |
| 2017/08/10 | 9,800 | 10,060 | 9,520 | 9,720 | 667,100 |
| 2017/08/09 | 10,150 | 10,150 | 9,370 | 9,810 | 1,328,300 |
| 2017/08/08 | 9,890 | 10,230 | 9,830 | 10,170 | 779,900 |
| 2017/08/07 | 9,900 | 10,280 | 9,790 | 9,890 | 1,361,400 |
| 2017/08/04 | 9,340 | 9,810 | 9,250 | 9,760 | 697,400 |
| 2017/08/03 | 9,600 | 9,670 | 9,240 | 9,430 | 645,600 |
| 2017/08/02 | 9,200 | 9,650 | 9,190 | 9,600 | 629,600 |
| 2017/08/01 | 9,860 | 9,900 | 8,840 | 9,080 | 1,237,200 |
| 2017/07/31 | 9,980 | 10,040 | 9,550 | 9,920 | 1,262,300 |
| 2017/07/28 | 9,180 | 9,900 | 9,140 | 9,750 | 1,731,500 |
| 2017/07/27 | 9,200 | 9,700 | 9,140 | 9,210 | 1,615,800 |
| 2017/07/26 | 8,390 | 8,560 | 8,350 | 8,470 | 167,900 |
| 2017/07/25 | 8,270 | 8,390 | 8,220 | 8,360 | 180,700 |
| 2017/07/24 | 8,470 | 8,530 | 8,280 | 8,340 | 216,000 |
| 2017/07/21 | 8,550 | 8,620 | 8,480 | 8,520 | 148,800 |
| 2017/07/20 | 8,610 | 8,750 | 8,540 | 8,550 | 209,700 |
| 2017/07/19 | 8,500 | 8,800 | 8,480 | 8,630 | 334,000 |
| 2017/07/18 | 8,520 | 8,740 | 8,500 | 8,510 | 308,800 |
| 2017/07/14 | 8,860 | 8,860 | 8,710 | 8,730 | 213,200 |
| 2017/07/13 | 8,740 | 8,900 | 8,660 | 8,840 | 349,800 |
| 2017/07/12 | 8,700 | 8,840 | 8,610 | 8,670 | 286,700 |
| 2017/07/11 | 8,790 | 8,860 | 8,610 | 8,710 | 317,400 |
| 2017/07/10 | 8,880 | 8,890 | 8,620 | 8,810 | 589,800 |
| 2017/07/07 | 8,200 | 8,470 | 8,170 | 8,390 | 368,100 |
| 2017/07/06 | 8,600 | 8,650 | 8,160 | 8,350 | 435,500 |
| 2017/07/05 | 8,400 | 8,660 | 8,340 | 8,570 | 448,900 |
| 2017/07/04 | 8,650 | 8,790 | 8,280 | 8,350 | 535,500 |
| 2017/07/03 | 8,920 | 9,000 | 8,610 | 8,620 | 486,100 |
| 2017/06/30 | 8,310 | 8,790 | 8,300 | 8,770 | 692,900 |
| 2017/06/29 | 8,740 | 8,900 | 8,590 | 8,760 | 820,800 |
| 2017/06/28 | 9,000 | 9,070 | 8,410 | 8,440 | 1,331,000 |
| 2017/06/27 | 9,350 | 9,440 | 8,930 | 9,200 | 956,300 |
| 2017/06/26 | 8,770 | 9,400 | 8,610 | 9,330 | 1,276,000 |
| 2017/06/23 | 9,450 | 9,580 | 8,370 | 8,830 | 1,924,300 |
| 2017/06/22 | 8,880 | 9,240 | 8,710 | 9,240 | 1,202,300 |
| 2017/06/21 | 8,700 | 8,890 | 8,700 | 8,770 | 572,000 |
| 2017/06/20 | 8,730 | 8,960 | 8,670 | 8,820 | 985,000 |
| 2017/06/19 | 8,240 | 8,670 | 8,210 | 8,570 | 1,020,200 |
| 2017/06/16 | 8,050 | 8,480 | 8,000 | 8,290 | 1,329,300 |
| 2017/06/15 | 8,200 | 8,240 | 7,910 | 7,980 | 1,080,100 |
| 2017/06/14 | 7,740 | 8,370 | 7,650 | 8,270 | 2,386,500 |
| 2017/06/13 | 7,310 | 7,910 | 7,280 | 7,770 | 2,491,600 |
| 2017/06/12 | 7,170 | 7,390 | 7,040 | 7,220 | 908,000 |
| 2017/06/09 | 7,250 | 7,420 | 6,990 | 7,300 | 1,285,700 |
| 2017/06/08 | 7,300 | 7,460 | 7,050 | 7,080 | 1,732,700 |
| 2017/06/07 | 6,300 | 7,150 | 6,240 | 7,150 | 3,418,400 |
| 2017/06/06 | 6,360 | 6,370 | 6,110 | 6,150 | 493,500 |
| 2017/06/05 | 6,080 | 6,350 | 6,010 | 6,350 | 703,300 |
| 2017/06/02 | 6,140 | 6,320 | 5,960 | 6,000 | 759,700 |
| 2017/06/01 | 6,120 | 6,210 | 6,020 | 6,060 | 403,600 |
| 2017/05/31 | 5,830 | 6,120 | 5,740 | 6,120 | 471,600 |
| 2017/05/30 | 5,840 | 5,910 | 5,640 | 5,790 | 392,800 |
| 2017/05/29 | 6,180 | 6,190 | 5,810 | 5,820 | 611,900 |
| 2017/05/26 | 6,130 | 6,230 | 6,060 | 6,150 | 430,600 |
| 2017/05/25 | 6,250 | 6,270 | 6,150 | 6,180 | 308,100 |
| 2017/05/24 | 6,170 | 6,350 | 6,170 | 6,280 | 441,900 |
| 2017/05/23 | 6,240 | 6,330 | 6,110 | 6,170 | 439,000 |
| 2017/05/22 | 6,280 | 6,310 | 6,170 | 6,210 | 340,700 |
| 2017/05/19 | 6,260 | 6,420 | 6,070 | 6,160 | 899,200 |
| 2017/05/18 | 5,900 | 6,290 | 5,780 | 6,270 | 848,900 |
| 2017/05/17 | 6,050 | 6,140 | 6,000 | 6,070 | 321,700 |
| 2017/05/16 | 6,190 | 6,320 | 6,010 | 6,100 | 705,200 |
| 2017/05/15 | 5,710 | 6,180 | 5,700 | 6,180 | 1,077,200 |
| 2017/05/12 | 6,600 | 6,620 | 5,780 | 5,810 | 2,241,000 |
| 2017/05/11 | 6,280 | 6,540 | 6,160 | 6,500 | 784,000 |
| 2017/05/10 | 6,520 | 6,560 | 6,280 | 6,440 | 705,100 |
| 2017/05/09 | 6,490 | 6,720 | 6,450 | 6,520 | 1,052,100 |
| 2017/05/08 | 6,390 | 6,610 | 6,310 | 6,550 | 1,067,000 |
| 2017/05/02 | 6,370 | 6,380 | 6,190 | 6,290 | 908,400 |
| 2017/05/01 | 6,190 | 6,450 | 6,140 | 6,420 | 1,994,700 |
| 2017/04/28 | 5,990 | 6,110 | 5,790 | 5,990 | 1,439,200 |
| 2017/04/27 | 5,740 | 6,260 | 5,720 | 5,900 | 3,577,900 |
| 2017/04/26 | 5,600 | 5,800 | 5,510 | 5,540 | 1,342,600 |
| 2017/04/25 | 5,260 | 5,560 | 5,180 | 5,510 | 803,000 |
| 2017/04/24 | 5,460 | 5,520 | 5,260 | 5,270 | 430,600 |
| 2017/04/21 | 5,550 | 5,580 | 5,240 | 5,470 | 728,300 |
| 2017/04/20 | 5,550 | 5,870 | 5,350 | 5,350 | 2,665,900 |
| 2017/04/19 | 5,010 | 5,580 | 5,010 | 5,450 | 1,834,800 |
| 2017/04/18 | 5,220 | 5,500 | 5,030 | 5,100 | 2,383,200 |
| 2017/04/17 | 4,655 | 5,010 | 4,530 | 5,010 | 1,072,700 |
| 2017/04/14 | 4,200 | 4,450 | 4,170 | 4,310 | 378,800 |
| 2017/04/13 | 4,115 | 4,330 | 4,055 | 4,270 | 432,700 |
| 2017/04/12 | 4,370 | 4,435 | 4,185 | 4,190 | 464,200 |
| 2017/04/11 | 4,400 | 4,600 | 4,255 | 4,510 | 516,400 |
| 2017/04/10 | 4,605 | 4,680 | 4,410 | 4,445 | 345,100 |
| 2017/04/07 | 4,585 | 4,730 | 4,005 | 4,590 | 1,048,400 |
| 2017/04/06 | 4,790 | 4,790 | 4,560 | 4,560 | 442,600 |
| 2017/04/05 | 4,855 | 4,890 | 4,530 | 4,845 | 688,100 |
| 2017/04/04 | 4,900 | 5,120 | 4,710 | 4,850 | 978,200 |
| 2017/04/03 | 5,000 | 5,000 | 4,770 | 4,770 | 594,300 |
| 2017/03/31 | 4,725 | 4,765 | 4,650 | 4,680 | 149,700 |
| 2017/03/30 | 4,760 | 4,880 | 4,710 | 4,710 | 243,400 |
| 2017/03/29 | 4,710 | 4,815 | 4,630 | 4,760 | 276,500 |
| 2017/03/28 | 4,935 | 4,940 | 4,650 | 4,675 | 708,500 |
| 2017/03/27 | 5,060 | 5,070 | 4,900 | 4,925 | 373,900 |
| 2017/03/24 | 5,370 | 5,380 | 5,070 | 5,160 | 441,900 |
| 2017/03/23 | 5,440 | 5,550 | 5,250 | 5,300 | 460,700 |
| 2017/03/22 | 5,400 | 5,530 | 5,380 | 5,390 | 520,300 |
| 2017/03/21 | 5,370 | 5,580 | 5,320 | 5,570 | 722,800 |
| 2017/03/17 | 5,480 | 5,550 | 5,200 | 5,290 | 608,100 |
| 2017/03/16 | 5,100 | 5,400 | 5,090 | 5,400 | 453,300 |
| 2017/03/15 | 5,240 | 5,360 | 5,050 | 5,120 | 516,200 |
| 2017/03/14 | 5,090 | 5,320 | 4,990 | 5,180 | 528,700 |
| 2017/03/13 | 5,050 | 5,270 | 5,030 | 5,090 | 438,800 |
| 2017/03/10 | 5,100 | 5,210 | 4,985 | 5,010 | 318,400 |
| 2017/03/09 | 5,210 | 5,250 | 5,120 | 5,170 | 222,600 |
| 2017/03/08 | 5,350 | 5,410 | 5,220 | 5,250 | 316,300 |
| 2017/03/07 | 5,230 | 5,360 | 5,180 | 5,340 | 335,600 |
| 2017/03/06 | 5,210 | 5,370 | 5,180 | 5,240 | 438,100 |
| 2017/03/03 | 5,480 | 5,690 | 5,260 | 5,310 | 2,284,000 |
| 2017/03/02 | 5,350 | 5,360 | 5,080 | 5,120 | 467,600 |
| 2017/03/01 | 5,040 | 5,330 | 4,965 | 5,280 | 737,000 |
| 2017/02/28 | 5,340 | 5,410 | 5,050 | 5,060 | 808,500 |
| 2017/02/27 | 5,570 | 5,680 | 5,360 | 5,380 | 707,300 |
| 2017/02/24 | 5,460 | 5,700 | 5,350 | 5,470 | 887,200 |
| 2017/02/23 | 5,470 | 5,620 | 5,370 | 5,510 | 1,019,300 |
| 2017/02/22 | 5,720 | 5,930 | 5,530 | 5,610 | 2,357,400 |
| 2017/02/21 | 5,500 | 5,930 | 5,460 | 5,810 | 5,197,000 |
| 2017/02/20 | 5,050 | 5,340 | 4,990 | 5,340 | 2,651,500 |
| 2017/02/17 | 4,860 | 4,910 | 4,625 | 4,635 | 1,513,900 |
| 2017/02/16 | 4,650 | 5,120 | 4,585 | 4,925 | 2,762,700 |
| 2017/02/15 | 4,740 | 4,890 | 4,525 | 4,650 | 2,496,500 |
| 2017/02/14 | 4,625 | 4,625 | 4,595 | 4,625 | 609,600 |
| 2017/02/13 | 3,870 | 3,965 | 3,730 | 3,925 | 346,400 |
| 2017/02/10 | 3,930 | 4,000 | 3,840 | 3,880 | 369,300 |
| 2017/02/09 | 3,965 | 4,015 | 3,905 | 3,950 | 246,400 |
| 2017/02/08 | 3,900 | 4,040 | 3,825 | 3,960 | 791,900 |
| 2017/02/07 | 3,880 | 4,065 | 3,755 | 3,955 | 836,200 |
| 2017/02/06 | 3,790 | 3,890 | 3,590 | 3,855 | 692,900 |
| 2017/02/03 | 3,950 | 4,010 | 3,620 | 3,725 | 955,100 |
| 2017/02/02 | 4,100 | 4,165 | 3,895 | 4,020 | 1,788,500 |
| 2017/02/01 | 3,785 | 4,175 | 3,580 | 3,910 | 3,380,900 |
| 2017/01/31 | 3,285 | 3,805 | 3,250 | 3,795 | 1,081,400 |
| 2017/01/30 | 3,250 | 3,360 | 3,200 | 3,315 | 144,900 |
| 2017/01/27 | 3,330 | 3,375 | 3,200 | 3,250 | 186,800 |
| 2017/01/26 | 3,370 | 3,420 | 3,295 | 3,340 | 207,700 |
| 2017/01/25 | 3,550 | 3,555 | 3,385 | 3,405 | 214,600 |
| 2017/01/24 | 3,345 | 3,500 | 3,335 | 3,490 | 325,800 |
| 2017/01/23 | 3,185 | 3,345 | 3,185 | 3,310 | 196,000 |
| 2017/01/20 | 3,150 | 3,300 | 3,105 | 3,250 | 203,800 |
| 2017/01/19 | 3,335 | 3,355 | 3,155 | 3,180 | 213,000 |
| 2017/01/18 | 3,300 | 3,345 | 3,205 | 3,265 | 288,500 |
| 2017/01/17 | 3,455 | 3,720 | 3,340 | 3,370 | 852,700 |
| 2017/01/16 | 3,440 | 3,460 | 3,315 | 3,340 | 172,900 |
| 2017/01/13 | 3,225 | 3,570 | 3,205 | 3,480 | 392,200 |
| 2017/01/12 | 3,285 | 3,385 | 3,170 | 3,290 | 377,300 |
| 2017/01/11 | 3,600 | 3,610 | 3,265 | 3,335 | 397,000 |
| 2017/01/10 | 3,650 | 3,700 | 3,565 | 3,600 | 160,900 |
| 2017/01/06 | 3,570 | 3,770 | 3,520 | 3,715 | 331,900 |
| 2017/01/05 | 3,710 | 3,780 | 3,635 | 3,640 | 231,700 |
| 2017/01/04 | 3,850 | 3,975 | 3,780 | 3,780 | 281,500 |