Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報
Ｕｂｉｃｏｍホールディングス(3937)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 | 1,447 | 1,449 | 1,411 | 1,416 | 35,900 |
| 2017/12/28 | 1,447 | 1,455 | 1,420 | 1,448 | 37,700 |
| 2017/12/27 | 1,400 | 1,450 | 1,395 | 1,450 | 76,700 |
| 2017/12/26 | 1,396 | 1,432 | 1,388 | 1,397 | 88,700 |
| 2017/12/25 | 1,408 | 1,414 | 1,396 | 1,405 | 66,500 |
| 2017/12/22 | 1,401 | 1,417 | 1,400 | 1,416 | 49,300 |
| 2017/12/21 | 1,404 | 1,437 | 1,400 | 1,414 | 40,400 |
| 2017/12/20 | 1,437 | 1,445 | 1,405 | 1,419 | 62,300 |
| 2017/12/19 | 1,426 | 1,463 | 1,420 | 1,439 | 46,300 |
| 2017/12/18 | 1,467 | 1,468 | 1,418 | 1,437 | 71,300 |
| 2017/12/15 | 1,494 | 1,495 | 1,463 | 1,469 | 55,500 |
| 2017/12/14 | 1,513 | 1,528 | 1,486 | 1,494 | 38,500 |
| 2017/12/13 | 1,515 | 1,515 | 1,480 | 1,509 | 66,000 |
| 2017/12/12 | 1,495 | 1,530 | 1,484 | 1,497 | 60,700 |
| 2017/12/11 | 1,477 | 1,506 | 1,455 | 1,493 | 105,600 |
| 2017/12/08 | 1,510 | 1,542 | 1,476 | 1,485 | 161,500 |
| 2017/12/07 | 1,521 | 1,575 | 1,521 | 1,543 | 91,500 |
| 2017/12/06 | 1,562 | 1,582 | 1,483 | 1,521 | 164,100 |
| 2017/12/05 | 1,562 | 1,596 | 1,501 | 1,544 | 212,200 |
| 2017/12/04 | 1,660 | 1,667 | 1,572 | 1,586 | 713,500 |
| 2017/12/01 | 1,470 | 1,563 | 1,445 | 1,561 | 317,300 |
| 2017/11/30 | 1,477 | 1,477 | 1,426 | 1,448 | 94,600 |
| 2017/11/29 | 1,465 | 1,538 | 1,456 | 1,477 | 251,800 |
| 2017/11/28 | 1,480 | 1,488 | 1,411 | 1,450 | 137,100 |
| 2017/11/27 | 1,510 | 1,548 | 1,480 | 1,491 | 123,100 |
| 2017/11/24 | 1,422 | 1,514 | 1,418 | 1,504 | 213,000 |
| 2017/11/22 | 1,421 | 1,482 | 1,420 | 1,429 | 106,300 |
| 2017/11/21 | 1,431 | 1,431 | 1,392 | 1,412 | 44,800 |
| 2017/11/20 | 1,410 | 1,430 | 1,394 | 1,430 | 41,200 |
| 2017/11/17 | 1,405 | 1,410 | 1,360 | 1,393 | 68,600 |
| 2017/11/16 | 1,324 | 1,420 | 1,312 | 1,399 | 78,100 |
| 2017/11/15 | 1,390 | 1,390 | 1,317 | 1,343 | 94,600 |
| 2017/11/14 | 1,440 | 1,445 | 1,381 | 1,403 | 56,800 |
| 2017/11/13 | 1,462 | 1,462 | 1,403 | 1,415 | 39,300 |
| 2017/11/10 | 1,375 | 1,444 | 1,360 | 1,444 | 75,400 |
| 2017/11/09 | 1,400 | 1,424 | 1,371 | 1,400 | 80,100 |
| 2017/11/08 | 1,401 | 1,405 | 1,370 | 1,389 | 101,400 |
| 2017/11/07 | 1,453 | 1,507 | 1,385 | 1,403 | 286,900 |
| 2017/11/06 | 1,500 | 1,638 | 1,443 | 1,443 | 776,800 |
| 2017/11/02 | 1,508 | 1,508 | 1,455 | 1,489 | 82,300 |
| 2017/11/01 | 1,510 | 1,548 | 1,474 | 1,510 | 173,300 |
| 2017/10/31 | 1,529 | 1,534 | 1,465 | 1,480 | 199,500 |
| 2017/10/30 | 1,493 | 1,598 | 1,488 | 1,590 | 305,600 |
| 2017/10/27 | 1,367 | 1,575 | 1,339 | 1,500 | 543,200 |
| 2017/10/26 | 1,315 | 1,382 | 1,310 | 1,349 | 88,200 |
| 2017/10/25 | 1,328 | 1,338 | 1,302 | 1,302 | 73,900 |
| 2017/10/24 | 1,360 | 1,362 | 1,317 | 1,328 | 64,800 |
| 2017/10/23 | 1,335 | 1,377 | 1,317 | 1,357 | 36,200 |
| 2017/10/20 | 1,336 | 1,345 | 1,311 | 1,328 | 49,000 |
| 2017/10/19 | 1,391 | 1,442 | 1,335 | 1,353 | 134,000 |
| 2017/10/18 | 1,330 | 1,344 | 1,310 | 1,331 | 31,000 |
| 2017/10/17 | 1,360 | 1,365 | 1,305 | 1,328 | 92,000 |
| 2017/10/16 | 1,381 | 1,400 | 1,350 | 1,369 | 38,500 |
| 2017/10/13 | 1,411 | 1,411 | 1,370 | 1,377 | 72,900 |
| 2017/10/12 | 1,424 | 1,466 | 1,404 | 1,405 | 54,100 |
| 2017/10/11 | 1,445 | 1,447 | 1,400 | 1,407 | 40,000 |
| 2017/10/10 | 1,410 | 1,450 | 1,374 | 1,439 | 96,100 |
| 2017/10/06 | 1,460 | 1,491 | 1,398 | 1,401 | 131,600 |
| 2017/10/05 | 1,377 | 1,635 | 1,355 | 1,459 | 524,100 |
| 2017/10/04 | 1,452 | 1,452 | 1,360 | 1,374 | 148,500 |
| 2017/10/03 | 1,461 | 1,475 | 1,451 | 1,451 | 42,500 |
| 2017/10/02 | 1,491 | 1,520 | 1,463 | 1,464 | 72,500 |
| 2017/09/29 | 1,550 | 1,570 | 1,503 | 1,505 | 64,000 |
| 2017/09/28 | 1,525 | 1,590 | 1,525 | 1,570 | 45,700 |
| 2017/09/27 | 1,545 | 1,545 | 1,500 | 1,526 | 37,300 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 3,130 | 3,170 | 3,025 | 3,025 | 38,900 |
| 2017/09/25 | 3,125 | 3,250 | 3,100 | 3,150 | 33,000 |
| 2017/09/22 | 3,350 | 3,350 | 3,055 | 3,125 | 74,400 |
| 2017/09/21 | 3,350 | 3,350 | 3,220 | 3,280 | 74,200 |
| 2017/09/20 | 3,140 | 3,320 | 3,105 | 3,285 | 86,700 |
| 2017/09/19 | 3,075 | 3,170 | 3,040 | 3,125 | 64,100 |
| 2017/09/15 | 2,914 | 3,060 | 2,914 | 3,005 | 33,100 |
| 2017/09/14 | 3,100 | 3,120 | 2,952 | 2,952 | 48,700 |
| 2017/09/13 | 3,125 | 3,130 | 3,070 | 3,100 | 35,700 |
| 2017/09/12 | 3,100 | 3,135 | 3,055 | 3,070 | 47,300 |
| 2017/09/11 | 2,927 | 3,050 | 2,925 | 3,025 | 68,100 |
| 2017/09/08 | 2,834 | 2,957 | 2,825 | 2,887 | 50,300 |
| 2017/09/07 | 2,964 | 3,030 | 2,813 | 2,869 | 60,300 |
| 2017/09/06 | 2,770 | 2,989 | 2,768 | 2,914 | 81,600 |
| 2017/09/05 | 3,165 | 3,205 | 2,841 | 2,910 | 131,400 |
| 2017/09/04 | 3,285 | 3,310 | 3,070 | 3,180 | 129,700 |
| 2017/09/01 | 3,260 | 3,410 | 3,210 | 3,330 | 180,600 |
| 2017/08/31 | 3,420 | 3,460 | 3,280 | 3,330 | 94,500 |
| 2017/08/30 | 3,345 | 3,520 | 3,345 | 3,415 | 143,400 |
| 2017/08/29 | 3,285 | 3,315 | 3,240 | 3,275 | 70,000 |
| 2017/08/28 | 3,315 | 3,400 | 3,255 | 3,325 | 105,400 |
| 2017/08/25 | 3,625 | 3,630 | 3,400 | 3,450 | 150,700 |
| 2017/08/24 | 3,430 | 3,695 | 3,350 | 3,580 | 374,500 |
| 2017/08/23 | 3,670 | 3,980 | 3,400 | 3,400 | 940,700 |
| 2017/08/22 | 3,280 | 3,485 | 3,250 | 3,485 | 249,100 |
| 2017/08/21 | 3,200 | 3,215 | 2,950 | 2,981 | 207,300 |
| 2017/08/18 | 2,684 | 3,100 | 2,649 | 3,100 | 379,700 |
| 2017/08/17 | 2,574 | 2,657 | 2,560 | 2,597 | 32,700 |
| 2017/08/16 | 2,455 | 2,639 | 2,455 | 2,601 | 41,600 |
| 2017/08/15 | 2,471 | 2,535 | 2,407 | 2,440 | 46,200 |
| 2017/08/14 | 2,526 | 2,537 | 2,450 | 2,480 | 44,300 |
| 2017/08/10 | 2,822 | 2,847 | 2,580 | 2,650 | 115,000 |
| 2017/08/09 | 2,580 | 2,586 | 2,372 | 2,572 | 61,200 |
| 2017/08/08 | 2,541 | 2,688 | 2,534 | 2,654 | 36,600 |
| 2017/08/07 | 2,653 | 2,703 | 2,541 | 2,554 | 42,800 |
| 2017/08/04 | 2,542 | 2,703 | 2,518 | 2,703 | 49,400 |
| 2017/08/03 | 2,706 | 2,706 | 2,580 | 2,605 | 24,700 |
| 2017/08/02 | 2,567 | 2,715 | 2,548 | 2,645 | 50,000 |
| 2017/08/01 | 2,710 | 2,724 | 2,481 | 2,534 | 105,000 |
| 2017/07/31 | 2,891 | 2,904 | 2,710 | 2,760 | 57,500 |
| 2017/07/28 | 2,851 | 2,956 | 2,794 | 2,883 | 86,300 |
| 2017/07/27 | 3,145 | 3,175 | 2,941 | 2,942 | 92,300 |
| 2017/07/26 | 3,160 | 3,200 | 3,110 | 3,165 | 46,500 |
| 2017/07/25 | 3,210 | 3,240 | 3,090 | 3,115 | 67,400 |
| 2017/07/24 | 3,285 | 3,330 | 3,180 | 3,220 | 74,900 |
| 2017/07/21 | 3,435 | 3,515 | 3,130 | 3,355 | 204,200 |
| 2017/07/20 | 3,200 | 3,390 | 3,200 | 3,385 | 99,800 |
| 2017/07/19 | 3,090 | 3,270 | 3,075 | 3,195 | 78,700 |
| 2017/07/18 | 3,310 | 3,330 | 3,060 | 3,070 | 75,200 |
| 2017/07/14 | 3,135 | 3,280 | 3,085 | 3,265 | 76,800 |
| 2017/07/13 | 3,325 | 3,340 | 3,055 | 3,120 | 119,700 |
| 2017/07/12 | 3,310 | 3,580 | 3,260 | 3,315 | 140,400 |
| 2017/07/11 | 3,490 | 3,495 | 3,260 | 3,295 | 118,800 |
| 2017/07/10 | 3,710 | 3,755 | 3,385 | 3,420 | 205,300 |
| 2017/07/07 | 3,700 | 3,905 | 3,555 | 3,680 | 294,700 |
| 2017/07/06 | 3,345 | 3,900 | 3,165 | 3,780 | 458,200 |
| 2017/07/05 | 2,951 | 3,355 | 2,883 | 3,355 | 474,800 |
| 2017/07/04 | 2,989 | 2,989 | 2,809 | 2,855 | 107,700 |
| 2017/07/03 | 3,000 | 3,050 | 2,831 | 2,929 | 196,500 |
| 2017/06/30 | 2,700 | 2,794 | 2,667 | 2,780 | 120,500 |
| 2017/06/29 | 2,602 | 2,700 | 2,541 | 2,690 | 58,200 |
| 2017/06/28 | 2,665 | 2,680 | 2,525 | 2,552 | 61,500 |
| 2017/06/27 | 2,756 | 2,756 | 2,652 | 2,665 | 32,200 |
| 2017/06/26 | 2,631 | 2,778 | 2,631 | 2,704 | 56,700 |
| 2017/06/23 | 2,663 | 2,738 | 2,558 | 2,600 | 80,200 |
| 2017/06/22 | 2,521 | 2,757 | 2,521 | 2,700 | 133,500 |
| 2017/06/21 | 2,500 | 2,649 | 2,471 | 2,555 | 80,100 |
| 2017/06/20 | 2,473 | 2,587 | 2,401 | 2,502 | 81,800 |
| 2017/06/19 | 2,484 | 2,484 | 2,350 | 2,402 | 50,100 |
| 2017/06/16 | 2,410 | 2,530 | 2,350 | 2,434 | 94,900 |
| 2017/06/15 | 2,454 | 2,489 | 2,334 | 2,339 | 71,000 |
| 2017/06/14 | 2,497 | 2,558 | 2,400 | 2,429 | 121,000 |
| 2017/06/13 | 2,440 | 2,800 | 2,360 | 2,467 | 347,900 |
| 2017/06/12 | 2,481 | 2,510 | 2,330 | 2,468 | 225,500 |
| 2017/06/09 | 2,791 | 2,870 | 2,670 | 2,731 | 409,400 |
| 2017/06/08 | 2,989 | 3,240 | 2,780 | 2,941 | 1,303,100 |
| 2017/06/07 | 2,947 | 2,947 | 2,947 | 2,947 | 188,100 |
| 2017/06/06 | 2,825 | 2,840 | 2,220 | 2,424 | 1,027,400 |
| 2017/06/05 | 2,588 | 2,638 | 2,504 | 2,638 | 224,900 |
| 2017/06/02 | 2,118 | 2,138 | 2,083 | 2,138 | 383,300 |
| 2017/06/01 | 1,480 | 1,738 | 1,450 | 1,738 | 315,900 |
| 2017/05/31 | 1,440 | 1,460 | 1,425 | 1,438 | 8,500 |
| 2017/05/30 | 1,450 | 1,470 | 1,440 | 1,453 | 3,900 |
| 2017/05/29 | 1,450 | 1,458 | 1,442 | 1,456 | 8,500 |
| 2017/05/26 | 1,468 | 1,495 | 1,450 | 1,450 | 11,400 |
| 2017/05/25 | 1,495 | 1,495 | 1,450 | 1,467 | 10,700 |
| 2017/05/24 | 1,482 | 1,498 | 1,477 | 1,495 | 9,700 |
| 2017/05/23 | 1,502 | 1,519 | 1,480 | 1,483 | 8,600 |
| 2017/05/22 | 1,509 | 1,520 | 1,495 | 1,512 | 7,800 |
| 2017/05/19 | 1,470 | 1,499 | 1,458 | 1,499 | 5,900 |
| 2017/05/18 | 1,470 | 1,483 | 1,464 | 1,477 | 7,800 |
| 2017/05/17 | 1,520 | 1,525 | 1,504 | 1,504 | 4,600 |
| 2017/05/16 | 1,530 | 1,530 | 1,500 | 1,520 | 12,800 |
| 2017/05/15 | 1,472 | 1,537 | 1,460 | 1,537 | 17,900 |
| 2017/05/12 | 1,422 | 1,450 | 1,422 | 1,442 | 8,000 |
| 2017/05/11 | 1,419 | 1,480 | 1,419 | 1,430 | 11,500 |
| 2017/05/10 | 1,475 | 1,480 | 1,395 | 1,435 | 36,700 |
| 2017/05/09 | 1,510 | 1,517 | 1,498 | 1,498 | 9,700 |
| 2017/05/08 | 1,495 | 1,510 | 1,490 | 1,509 | 11,600 |
| 2017/05/02 | 1,438 | 1,474 | 1,438 | 1,473 | 8,000 |
| 2017/05/01 | 1,458 | 1,473 | 1,442 | 1,452 | 9,400 |
| 2017/04/28 | 1,470 | 1,470 | 1,453 | 1,458 | 7,900 |
| 2017/04/27 | 1,460 | 1,480 | 1,450 | 1,469 | 8,000 |
| 2017/04/26 | 1,489 | 1,489 | 1,450 | 1,458 | 9,300 |
| 2017/04/25 | 1,464 | 1,489 | 1,452 | 1,465 | 8,400 |
| 2017/04/24 | 1,499 | 1,499 | 1,421 | 1,423 | 13,900 |
| 2017/04/21 | 1,518 | 1,518 | 1,460 | 1,470 | 18,400 |
| 2017/04/20 | 1,464 | 1,482 | 1,428 | 1,428 | 21,000 |
| 2017/04/19 | 1,403 | 1,490 | 1,388 | 1,481 | 16,000 |
| 2017/04/18 | 1,415 | 1,415 | 1,348 | 1,387 | 10,500 |
| 2017/04/17 | 1,302 | 1,354 | 1,302 | 1,352 | 7,100 |
| 2017/04/14 | 1,292 | 1,335 | 1,292 | 1,300 | 6,700 |
| 2017/04/13 | 1,268 | 1,335 | 1,251 | 1,314 | 12,100 |
| 2017/04/12 | 1,317 | 1,324 | 1,252 | 1,268 | 18,400 |
| 2017/04/11 | 1,405 | 1,405 | 1,350 | 1,351 | 10,900 |
| 2017/04/10 | 1,406 | 1,406 | 1,370 | 1,384 | 9,300 |
| 2017/04/07 | 1,407 | 1,435 | 1,370 | 1,382 | 19,400 |
| 2017/04/06 | 1,466 | 1,466 | 1,411 | 1,423 | 12,400 |
| 2017/04/05 | 1,462 | 1,498 | 1,401 | 1,460 | 21,700 |
| 2017/04/04 | 1,520 | 1,528 | 1,456 | 1,461 | 34,400 |
| 2017/04/03 | 1,623 | 1,623 | 1,549 | 1,560 | 12,600 |
| 2017/03/31 | 1,590 | 1,630 | 1,590 | 1,609 | 15,600 |
| 2017/03/30 | 1,631 | 1,653 | 1,590 | 1,590 | 17,000 |
| 2017/03/29 | 1,562 | 1,687 | 1,562 | 1,664 | 18,200 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 3,210 | 3,270 | 3,160 | 3,235 | 10,000 |
| 2017/03/27 | 3,160 | 3,300 | 3,160 | 3,215 | 7,000 |
| 2017/03/24 | 3,205 | 3,250 | 3,165 | 3,175 | 5,800 |
| 2017/03/23 | 3,155 | 3,220 | 3,155 | 3,220 | 3,900 |
| 2017/03/22 | 3,200 | 3,270 | 3,150 | 3,165 | 6,700 |
| 2017/03/21 | 3,350 | 3,350 | 3,265 | 3,295 | 5,100 |
| 2017/03/17 | 3,400 | 3,400 | 3,270 | 3,300 | 5,700 |
| 2017/03/16 | 3,210 | 3,400 | 3,210 | 3,375 | 10,500 |
| 2017/03/15 | 3,375 | 3,395 | 3,245 | 3,250 | 15,700 |
| 2017/03/14 | 3,445 | 3,445 | 3,350 | 3,370 | 11,500 |
| 2017/03/13 | 3,585 | 3,600 | 3,365 | 3,415 | 40,000 |
| 2017/03/10 | 3,680 | 3,700 | 3,605 | 3,605 | 14,000 |
| 2017/03/09 | 3,675 | 3,730 | 3,675 | 3,680 | 6,100 |
| 2017/03/08 | 3,700 | 3,735 | 3,670 | 3,720 | 7,700 |
| 2017/03/07 | 3,820 | 3,820 | 3,645 | 3,715 | 18,700 |
| 2017/03/06 | 3,690 | 3,845 | 3,685 | 3,775 | 15,800 |
| 2017/03/03 | 3,705 | 3,725 | 3,665 | 3,690 | 11,000 |
| 2017/03/02 | 3,725 | 3,800 | 3,660 | 3,745 | 26,800 |
| 2017/03/01 | 3,625 | 3,745 | 3,605 | 3,720 | 29,000 |
| 2017/02/28 | 3,700 | 3,760 | 3,655 | 3,680 | 25,600 |
| 2017/02/27 | 3,800 | 3,805 | 3,710 | 3,735 | 17,400 |
| 2017/02/24 | 3,900 | 3,900 | 3,765 | 3,800 | 32,800 |
| 2017/02/23 | 3,725 | 3,920 | 3,680 | 3,890 | 53,900 |
| 2017/02/22 | 3,675 | 3,750 | 3,675 | 3,735 | 23,900 |
| 2017/02/21 | 3,700 | 3,730 | 3,660 | 3,675 | 18,700 |
| 2017/02/20 | 3,680 | 3,745 | 3,630 | 3,745 | 23,100 |
| 2017/02/17 | 3,690 | 3,690 | 3,565 | 3,650 | 65,800 |
| 2017/02/16 | 3,505 | 3,575 | 3,445 | 3,480 | 23,000 |
| 2017/02/15 | 3,450 | 3,465 | 3,430 | 3,450 | 10,400 |
| 2017/02/14 | 3,540 | 3,540 | 3,445 | 3,450 | 22,300 |
| 2017/02/13 | 3,610 | 3,610 | 3,510 | 3,530 | 20,300 |
| 2017/02/10 | 3,450 | 3,570 | 3,390 | 3,540 | 91,000 |
| 2017/02/09 | 3,720 | 3,840 | 3,700 | 3,730 | 54,000 |
| 2017/02/08 | 3,765 | 3,790 | 3,640 | 3,690 | 43,600 |
| 2017/02/07 | 3,425 | 3,775 | 3,365 | 3,690 | 75,200 |
| 2017/02/06 | 3,440 | 3,535 | 3,420 | 3,425 | 11,900 |
| 2017/02/03 | 3,530 | 3,610 | 3,415 | 3,420 | 26,000 |
| 2017/02/02 | 3,665 | 3,680 | 3,555 | 3,560 | 24,800 |
| 2017/02/01 | 3,455 | 3,900 | 3,455 | 3,600 | 118,000 |
| 2017/01/31 | 3,465 | 3,550 | 3,450 | 3,485 | 30,200 |
| 2017/01/30 | 3,445 | 3,675 | 3,400 | 3,575 | 48,800 |
| 2017/01/27 | 3,470 | 3,515 | 3,375 | 3,435 | 29,000 |
| 2017/01/26 | 3,545 | 3,625 | 3,430 | 3,430 | 55,700 |
| 2017/01/25 | 3,270 | 3,565 | 3,245 | 3,565 | 75,100 |
| 2017/01/24 | 3,310 | 3,320 | 3,225 | 3,270 | 15,700 |
| 2017/01/23 | 3,155 | 3,310 | 3,130 | 3,310 | 18,000 |
| 2017/01/20 | 3,370 | 3,370 | 3,165 | 3,180 | 69,700 |
| 2017/01/19 | 3,110 | 3,150 | 3,050 | 3,065 | 7,500 |
| 2017/01/18 | 3,065 | 3,100 | 3,035 | 3,100 | 5,300 |
| 2017/01/17 | 3,060 | 3,085 | 3,025 | 3,035 | 4,900 |
| 2017/01/16 | 3,100 | 3,160 | 3,085 | 3,100 | 6,700 |
| 2017/01/13 | 3,050 | 3,085 | 3,010 | 3,075 | 8,800 |
| 2017/01/12 | 3,055 | 3,070 | 3,015 | 3,050 | 11,500 |
| 2017/01/11 | 3,195 | 3,220 | 3,080 | 3,080 | 16,300 |
| 2017/01/10 | 3,250 | 3,250 | 3,160 | 3,160 | 13,000 |
| 2017/01/06 | 3,185 | 3,245 | 3,110 | 3,205 | 23,100 |
| 2017/01/05 | 2,955 | 3,175 | 2,955 | 3,120 | 24,000 |
| 2017/01/04 | 2,950 | 2,979 | 2,930 | 2,952 | 6,700 |