日油(4403)の株価時系列情報
日油(4403)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 | 3,030 | 3,055 | 3,025 | 3,025 | 117,000 |
| 2017/12/28 | 3,070 | 3,085 | 3,025 | 3,035 | 199,200 |
| 2017/12/27 | 3,065 | 3,095 | 3,055 | 3,075 | 228,000 |
| 2017/12/26 | 3,100 | 3,100 | 3,065 | 3,070 | 155,700 |
| 2017/12/25 | 3,090 | 3,130 | 3,075 | 3,100 | 228,700 |
| 2017/12/22 | 3,030 | 3,080 | 3,010 | 3,060 | 255,500 |
| 2017/12/21 | 3,050 | 3,050 | 3,010 | 3,030 | 314,300 |
| 2017/12/20 | 3,070 | 3,090 | 3,050 | 3,060 | 335,900 |
| 2017/12/19 | 3,065 | 3,125 | 3,050 | 3,075 | 362,400 |
| 2017/12/18 | 2,963 | 3,070 | 2,944 | 3,060 | 500,300 |
| 2017/12/15 | 2,970 | 2,982 | 2,921 | 2,939 | 307,100 |
| 2017/12/14 | 2,975 | 3,005 | 2,955 | 2,983 | 319,800 |
| 2017/12/13 | 2,960 | 2,974 | 2,932 | 2,944 | 265,500 |
| 2017/12/12 | 2,996 | 3,020 | 2,953 | 2,968 | 317,500 |
| 2017/12/11 | 3,050 | 3,050 | 2,997 | 3,015 | 212,400 |
| 2017/12/08 | 2,977 | 3,065 | 2,977 | 3,040 | 300,400 |
| 2017/12/07 | 2,933 | 3,005 | 2,932 | 3,000 | 306,400 |
| 2017/12/06 | 2,955 | 3,010 | 2,923 | 2,942 | 439,600 |
| 2017/12/05 | 3,040 | 3,045 | 2,976 | 3,025 | 440,200 |
| 2017/12/04 | 3,110 | 3,135 | 3,085 | 3,090 | 318,200 |
| 2017/12/01 | 3,075 | 3,115 | 3,025 | 3,065 | 395,200 |
| 2017/11/30 | 3,120 | 3,130 | 3,055 | 3,090 | 403,800 |
| 2017/11/29 | 3,040 | 3,100 | 3,035 | 3,095 | 264,300 |
| 2017/11/28 | 3,030 | 3,065 | 3,020 | 3,030 | 155,100 |
| 2017/11/27 | 3,115 | 3,115 | 3,020 | 3,030 | 296,900 |
| 2017/11/24 | 3,085 | 3,105 | 3,075 | 3,095 | 257,500 |
| 2017/11/22 | 3,160 | 3,160 | 3,085 | 3,100 | 415,600 |
| 2017/11/21 | 3,150 | 3,155 | 3,125 | 3,125 | 151,700 |
| 2017/11/20 | 3,100 | 3,145 | 3,095 | 3,115 | 154,000 |
| 2017/11/17 | 3,115 | 3,150 | 3,095 | 3,115 | 241,800 |
| 2017/11/16 | 2,995 | 3,100 | 2,995 | 3,085 | 225,900 |
| 2017/11/15 | 3,065 | 3,085 | 3,040 | 3,060 | 276,400 |
| 2017/11/14 | 3,115 | 3,135 | 3,090 | 3,100 | 164,400 |
| 2017/11/13 | 3,125 | 3,145 | 3,090 | 3,115 | 175,400 |
| 2017/11/10 | 3,135 | 3,160 | 3,115 | 3,140 | 157,600 |
| 2017/11/09 | 3,205 | 3,260 | 3,150 | 3,190 | 385,700 |
| 2017/11/08 | 3,090 | 3,180 | 3,080 | 3,160 | 396,600 |
| 2017/11/07 | 3,115 | 3,115 | 3,060 | 3,095 | 292,300 |
| 2017/11/06 | 3,180 | 3,185 | 3,110 | 3,145 | 336,600 |
| 2017/11/02 | 3,300 | 3,310 | 3,160 | 3,190 | 506,800 |
| 2017/11/01 | 3,235 | 3,265 | 3,120 | 3,160 | 765,800 |
| 2017/10/31 | 3,305 | 3,315 | 3,240 | 3,260 | 480,500 |
| 2017/10/30 | 3,360 | 3,370 | 3,315 | 3,335 | 312,400 |
| 2017/10/27 | 3,315 | 3,400 | 3,285 | 3,385 | 308,800 |
| 2017/10/26 | 3,270 | 3,315 | 3,250 | 3,280 | 274,300 |
| 2017/10/25 | 3,285 | 3,340 | 3,260 | 3,265 | 359,100 |
| 2017/10/24 | 3,265 | 3,340 | 3,260 | 3,325 | 267,200 |
| 2017/10/23 | 3,330 | 3,340 | 3,270 | 3,290 | 193,900 |
| 2017/10/20 | 3,245 | 3,305 | 3,235 | 3,260 | 399,700 |
| 2017/10/19 | 3,260 | 3,280 | 3,230 | 3,240 | 176,800 |
| 2017/10/18 | 3,300 | 3,310 | 3,255 | 3,275 | 184,600 |
| 2017/10/17 | 3,255 | 3,275 | 3,230 | 3,265 | 176,100 |
| 2017/10/16 | 3,310 | 3,320 | 3,240 | 3,240 | 240,800 |
| 2017/10/13 | 3,245 | 3,325 | 3,225 | 3,310 | 283,800 |
| 2017/10/12 | 3,280 | 3,300 | 3,235 | 3,240 | 162,700 |
| 2017/10/11 | 3,240 | 3,275 | 3,220 | 3,270 | 284,300 |
| 2017/10/10 | 3,105 | 3,250 | 3,100 | 3,235 | 372,100 |
| 2017/10/06 | 3,095 | 3,105 | 3,065 | 3,075 | 197,900 |
| 2017/10/05 | 3,110 | 3,115 | 3,080 | 3,085 | 108,100 |
| 2017/10/04 | 3,110 | 3,135 | 3,085 | 3,100 | 182,100 |
| 2017/10/03 | 3,150 | 3,150 | 3,075 | 3,095 | 167,100 |
| 2017/10/02 | 3,170 | 3,180 | 3,095 | 3,110 | 179,400 |
| 2017/09/29 | 3,150 | 3,185 | 3,105 | 3,180 | 242,000 |
| 2017/09/28 | 3,100 | 3,160 | 3,085 | 3,155 | 297,600 |
| 2017/09/27 | 3,050 | 3,110 | 3,050 | 3,080 | 249,500 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 1,538 | 1,575 | 1,538 | 1,571 | 409,000 |
| 2017/09/25 | 1,558 | 1,571 | 1,546 | 1,548 | 507,000 |
| 2017/09/22 | 1,567 | 1,567 | 1,536 | 1,557 | 724,000 |
| 2017/09/21 | 1,601 | 1,604 | 1,560 | 1,570 | 1,097,000 |
| 2017/09/20 | 1,631 | 1,633 | 1,592 | 1,598 | 417,000 |
| 2017/09/19 | 1,626 | 1,634 | 1,603 | 1,627 | 811,000 |
| 2017/09/15 | 1,598 | 1,603 | 1,567 | 1,593 | 2,757,000 |
| 2017/09/14 | 1,625 | 1,636 | 1,600 | 1,602 | 861,000 |
| 2017/09/13 | 1,633 | 1,634 | 1,612 | 1,617 | 534,000 |
| 2017/09/12 | 1,650 | 1,655 | 1,623 | 1,626 | 458,000 |
| 2017/09/11 | 1,616 | 1,643 | 1,616 | 1,629 | 616,000 |
| 2017/09/08 | 1,592 | 1,608 | 1,587 | 1,593 | 660,000 |
| 2017/09/07 | 1,587 | 1,598 | 1,573 | 1,585 | 623,000 |
| 2017/09/06 | 1,526 | 1,577 | 1,511 | 1,575 | 882,000 |
| 2017/09/05 | 1,578 | 1,582 | 1,534 | 1,536 | 703,000 |
| 2017/09/04 | 1,569 | 1,591 | 1,569 | 1,588 | 911,000 |
| 2017/09/01 | 1,557 | 1,587 | 1,544 | 1,580 | 708,000 |
| 2017/08/31 | 1,538 | 1,564 | 1,538 | 1,558 | 737,000 |
| 2017/08/30 | 1,534 | 1,546 | 1,531 | 1,538 | 607,000 |
| 2017/08/29 | 1,537 | 1,546 | 1,521 | 1,543 | 481,000 |
| 2017/08/28 | 1,541 | 1,552 | 1,532 | 1,540 | 480,000 |
| 2017/08/25 | 1,534 | 1,550 | 1,514 | 1,541 | 725,000 |
| 2017/08/24 | 1,511 | 1,527 | 1,499 | 1,517 | 530,000 |
| 2017/08/23 | 1,505 | 1,524 | 1,490 | 1,511 | 872,000 |
| 2017/08/22 | 1,450 | 1,468 | 1,445 | 1,466 | 687,000 |
| 2017/08/21 | 1,432 | 1,450 | 1,430 | 1,445 | 429,000 |
| 2017/08/18 | 1,432 | 1,442 | 1,427 | 1,427 | 495,000 |
| 2017/08/17 | 1,450 | 1,466 | 1,438 | 1,458 | 450,000 |
| 2017/08/16 | 1,444 | 1,463 | 1,443 | 1,444 | 567,000 |
| 2017/08/15 | 1,450 | 1,466 | 1,439 | 1,458 | 576,000 |
| 2017/08/14 | 1,427 | 1,440 | 1,423 | 1,426 | 622,000 |
| 2017/08/10 | 1,449 | 1,456 | 1,429 | 1,432 | 558,000 |
| 2017/08/09 | 1,458 | 1,463 | 1,429 | 1,442 | 635,000 |
| 2017/08/08 | 1,474 | 1,485 | 1,464 | 1,471 | 622,000 |
| 2017/08/07 | 1,449 | 1,478 | 1,447 | 1,474 | 869,000 |
| 2017/08/04 | 1,451 | 1,457 | 1,432 | 1,442 | 945,000 |
| 2017/08/03 | 1,411 | 1,447 | 1,386 | 1,442 | 3,253,000 |
| 2017/08/02 | 1,490 | 1,514 | 1,391 | 1,455 | 2,099,000 |
| 2017/08/01 | 1,494 | 1,507 | 1,481 | 1,489 | 437,000 |
| 2017/07/31 | 1,484 | 1,507 | 1,484 | 1,500 | 663,000 |
| 2017/07/28 | 1,532 | 1,532 | 1,487 | 1,496 | 935,000 |
| 2017/07/27 | 1,538 | 1,549 | 1,528 | 1,532 | 761,000 |
| 2017/07/26 | 1,578 | 1,579 | 1,535 | 1,542 | 805,000 |
| 2017/07/25 | 1,590 | 1,590 | 1,569 | 1,570 | 496,000 |
| 2017/07/24 | 1,599 | 1,602 | 1,577 | 1,591 | 801,000 |
| 2017/07/21 | 1,611 | 1,624 | 1,587 | 1,611 | 1,098,000 |
| 2017/07/20 | 1,579 | 1,581 | 1,562 | 1,579 | 728,000 |
| 2017/07/19 | 1,577 | 1,608 | 1,561 | 1,575 | 1,954,000 |
| 2017/07/18 | 1,500 | 1,511 | 1,496 | 1,502 | 708,000 |
| 2017/07/14 | 1,520 | 1,520 | 1,501 | 1,506 | 726,000 |
| 2017/07/13 | 1,506 | 1,536 | 1,501 | 1,530 | 600,000 |
| 2017/07/12 | 1,498 | 1,525 | 1,497 | 1,515 | 746,000 |
| 2017/07/11 | 1,480 | 1,496 | 1,476 | 1,496 | 384,000 |
| 2017/07/10 | 1,448 | 1,479 | 1,439 | 1,477 | 591,000 |
| 2017/07/07 | 1,435 | 1,450 | 1,434 | 1,440 | 534,000 |
| 2017/07/06 | 1,419 | 1,445 | 1,417 | 1,439 | 474,000 |
| 2017/07/05 | 1,411 | 1,432 | 1,403 | 1,426 | 486,000 |
| 2017/07/04 | 1,448 | 1,454 | 1,412 | 1,417 | 424,000 |
| 2017/07/03 | 1,421 | 1,446 | 1,421 | 1,438 | 691,000 |
| 2017/06/30 | 1,436 | 1,444 | 1,423 | 1,430 | 518,000 |
| 2017/06/29 | 1,462 | 1,462 | 1,448 | 1,453 | 253,000 |
| 2017/06/28 | 1,455 | 1,469 | 1,450 | 1,451 | 233,000 |
| 2017/06/27 | 1,450 | 1,457 | 1,440 | 1,457 | 353,000 |
| 2017/06/26 | 1,428 | 1,447 | 1,426 | 1,443 | 301,000 |
| 2017/06/23 | 1,424 | 1,436 | 1,417 | 1,426 | 401,000 |
| 2017/06/22 | 1,417 | 1,425 | 1,408 | 1,421 | 567,000 |
| 2017/06/21 | 1,425 | 1,433 | 1,406 | 1,419 | 567,000 |
| 2017/06/20 | 1,403 | 1,436 | 1,399 | 1,410 | 1,042,000 |
| 2017/06/19 | 1,392 | 1,404 | 1,374 | 1,389 | 1,152,000 |
| 2017/06/16 | 1,416 | 1,417 | 1,387 | 1,392 | 1,098,000 |
| 2017/06/15 | 1,431 | 1,431 | 1,412 | 1,417 | 525,000 |
| 2017/06/14 | 1,437 | 1,454 | 1,420 | 1,424 | 900,000 |
| 2017/06/13 | 1,437 | 1,450 | 1,437 | 1,437 | 459,000 |
| 2017/06/12 | 1,432 | 1,452 | 1,431 | 1,447 | 569,000 |
| 2017/06/09 | 1,452 | 1,461 | 1,445 | 1,450 | 423,000 |
| 2017/06/08 | 1,461 | 1,474 | 1,455 | 1,458 | 462,000 |
| 2017/06/07 | 1,462 | 1,464 | 1,456 | 1,458 | 392,000 |
| 2017/06/06 | 1,458 | 1,470 | 1,454 | 1,462 | 499,000 |
| 2017/06/05 | 1,446 | 1,462 | 1,440 | 1,459 | 398,000 |
| 2017/06/02 | 1,458 | 1,460 | 1,441 | 1,451 | 762,000 |
| 2017/06/01 | 1,443 | 1,454 | 1,433 | 1,448 | 497,000 |
| 2017/05/31 | 1,436 | 1,448 | 1,434 | 1,438 | 729,000 |
| 2017/05/30 | 1,428 | 1,445 | 1,424 | 1,444 | 715,000 |
| 2017/05/29 | 1,414 | 1,426 | 1,400 | 1,425 | 667,000 |
| 2017/05/26 | 1,405 | 1,415 | 1,398 | 1,414 | 659,000 |
| 2017/05/25 | 1,405 | 1,413 | 1,401 | 1,409 | 481,000 |
| 2017/05/24 | 1,407 | 1,410 | 1,398 | 1,409 | 380,000 |
| 2017/05/23 | 1,394 | 1,405 | 1,390 | 1,399 | 545,000 |
| 2017/05/22 | 1,380 | 1,396 | 1,378 | 1,396 | 640,000 |
| 2017/05/19 | 1,363 | 1,378 | 1,357 | 1,374 | 479,000 |
| 2017/05/18 | 1,360 | 1,372 | 1,359 | 1,366 | 593,000 |
| 2017/05/17 | 1,363 | 1,380 | 1,363 | 1,380 | 1,036,000 |
| 2017/05/16 | 1,350 | 1,360 | 1,337 | 1,355 | 930,000 |
| 2017/05/15 | 1,328 | 1,337 | 1,322 | 1,336 | 695,000 |
| 2017/05/12 | 1,328 | 1,335 | 1,320 | 1,328 | 1,085,000 |
| 2017/05/11 | 1,310 | 1,344 | 1,310 | 1,337 | 1,214,000 |
| 2017/05/10 | 1,349 | 1,356 | 1,284 | 1,327 | 2,435,000 |
| 2017/05/09 | 1,331 | 1,334 | 1,317 | 1,334 | 1,243,000 |
| 2017/05/08 | 1,310 | 1,335 | 1,310 | 1,334 | 1,395,000 |
| 2017/05/02 | 1,285 | 1,297 | 1,283 | 1,297 | 1,119,000 |
| 2017/05/01 | 1,265 | 1,290 | 1,258 | 1,290 | 950,000 |
| 2017/04/28 | 1,250 | 1,257 | 1,248 | 1,256 | 685,000 |
| 2017/04/27 | 1,235 | 1,255 | 1,232 | 1,255 | 729,000 |
| 2017/04/26 | 1,244 | 1,249 | 1,231 | 1,238 | 1,459,000 |
| 2017/04/25 | 1,231 | 1,237 | 1,222 | 1,236 | 829,000 |
| 2017/04/24 | 1,215 | 1,223 | 1,208 | 1,222 | 1,085,000 |
| 2017/04/21 | 1,189 | 1,196 | 1,184 | 1,194 | 489,000 |
| 2017/04/20 | 1,188 | 1,193 | 1,180 | 1,183 | 550,000 |
| 2017/04/19 | 1,169 | 1,184 | 1,168 | 1,182 | 684,000 |
| 2017/04/18 | 1,165 | 1,183 | 1,165 | 1,176 | 460,000 |
| 2017/04/17 | 1,151 | 1,165 | 1,145 | 1,164 | 448,000 |
| 2017/04/14 | 1,168 | 1,170 | 1,158 | 1,161 | 314,000 |
| 2017/04/13 | 1,173 | 1,176 | 1,165 | 1,171 | 435,000 |
| 2017/04/12 | 1,200 | 1,200 | 1,179 | 1,180 | 551,000 |
| 2017/04/11 | 1,203 | 1,213 | 1,197 | 1,207 | 385,000 |
| 2017/04/10 | 1,201 | 1,219 | 1,196 | 1,213 | 554,000 |
| 2017/04/07 | 1,210 | 1,222 | 1,204 | 1,212 | 955,000 |
| 2017/04/06 | 1,215 | 1,219 | 1,201 | 1,206 | 988,000 |
| 2017/04/05 | 1,215 | 1,226 | 1,211 | 1,217 | 1,011,000 |
| 2017/04/04 | 1,205 | 1,209 | 1,196 | 1,206 | 992,000 |
| 2017/04/03 | 1,183 | 1,208 | 1,175 | 1,204 | 869,000 |
| 2017/03/31 | 1,193 | 1,202 | 1,180 | 1,182 | 1,038,000 |
| 2017/03/30 | 1,193 | 1,199 | 1,189 | 1,193 | 503,000 |
| 2017/03/29 | 1,197 | 1,199 | 1,187 | 1,195 | 430,000 |
| 2017/03/28 | 1,189 | 1,200 | 1,183 | 1,191 | 793,000 |
| 2017/03/27 | 1,167 | 1,184 | 1,167 | 1,174 | 394,000 |
| 2017/03/24 | 1,177 | 1,195 | 1,169 | 1,190 | 627,000 |
| 2017/03/23 | 1,171 | 1,171 | 1,156 | 1,163 | 352,000 |
| 2017/03/22 | 1,162 | 1,176 | 1,160 | 1,160 | 563,000 |
| 2017/03/21 | 1,174 | 1,193 | 1,167 | 1,185 | 506,000 |
| 2017/03/17 | 1,195 | 1,200 | 1,187 | 1,190 | 392,000 |
| 2017/03/16 | 1,186 | 1,208 | 1,183 | 1,204 | 532,000 |
| 2017/03/15 | 1,200 | 1,200 | 1,188 | 1,189 | 545,000 |
| 2017/03/14 | 1,219 | 1,220 | 1,197 | 1,200 | 959,000 |
| 2017/03/13 | 1,210 | 1,223 | 1,206 | 1,219 | 1,354,000 |
| 2017/03/10 | 1,190 | 1,203 | 1,180 | 1,201 | 1,242,000 |
| 2017/03/09 | 1,173 | 1,185 | 1,161 | 1,178 | 2,257,000 |
| 2017/03/08 | 1,195 | 1,198 | 1,175 | 1,178 | 1,840,000 |
| 2017/03/07 | 1,210 | 1,211 | 1,202 | 1,208 | 470,000 |
| 2017/03/06 | 1,211 | 1,214 | 1,204 | 1,210 | 616,000 |
| 2017/03/03 | 1,211 | 1,220 | 1,199 | 1,209 | 595,000 |
| 2017/03/02 | 1,241 | 1,245 | 1,208 | 1,213 | 1,552,000 |
| 2017/03/01 | 1,224 | 1,233 | 1,215 | 1,230 | 695,000 |
| 2017/02/28 | 1,221 | 1,239 | 1,221 | 1,221 | 550,000 |
| 2017/02/27 | 1,223 | 1,231 | 1,215 | 1,224 | 876,000 |
| 2017/02/24 | 1,245 | 1,248 | 1,229 | 1,234 | 474,000 |
| 2017/02/23 | 1,257 | 1,262 | 1,240 | 1,244 | 427,000 |
| 2017/02/22 | 1,263 | 1,266 | 1,248 | 1,257 | 305,000 |
| 2017/02/21 | 1,267 | 1,269 | 1,258 | 1,263 | 392,000 |
| 2017/02/20 | 1,255 | 1,267 | 1,251 | 1,264 | 473,000 |
| 2017/02/17 | 1,269 | 1,272 | 1,259 | 1,266 | 449,000 |
| 2017/02/16 | 1,279 | 1,282 | 1,263 | 1,273 | 319,000 |
| 2017/02/15 | 1,284 | 1,292 | 1,274 | 1,279 | 343,000 |
| 2017/02/14 | 1,294 | 1,307 | 1,280 | 1,280 | 393,000 |
| 2017/02/13 | 1,290 | 1,326 | 1,277 | 1,285 | 785,000 |
| 2017/02/10 | 1,262 | 1,297 | 1,245 | 1,290 | 1,654,000 |
| 2017/02/09 | 1,211 | 1,255 | 1,197 | 1,243 | 1,016,000 |
| 2017/02/08 | 1,167 | 1,247 | 1,159 | 1,211 | 1,108,000 |
| 2017/02/07 | 1,163 | 1,175 | 1,149 | 1,166 | 627,000 |
| 2017/02/06 | 1,188 | 1,188 | 1,166 | 1,176 | 432,000 |
| 2017/02/03 | 1,181 | 1,194 | 1,174 | 1,176 | 332,000 |
| 2017/02/02 | 1,199 | 1,199 | 1,174 | 1,177 | 285,000 |
| 2017/02/01 | 1,180 | 1,200 | 1,173 | 1,196 | 309,000 |
| 2017/01/31 | 1,175 | 1,192 | 1,175 | 1,184 | 475,000 |
| 2017/01/30 | 1,191 | 1,194 | 1,175 | 1,192 | 372,000 |
| 2017/01/27 | 1,212 | 1,213 | 1,192 | 1,194 | 565,000 |
| 2017/01/26 | 1,194 | 1,218 | 1,180 | 1,215 | 886,000 |
| 2017/01/25 | 1,175 | 1,186 | 1,154 | 1,185 | 546,000 |
| 2017/01/24 | 1,141 | 1,165 | 1,141 | 1,160 | 493,000 |
| 2017/01/23 | 1,155 | 1,169 | 1,147 | 1,163 | 285,000 |
| 2017/01/20 | 1,150 | 1,175 | 1,150 | 1,168 | 279,000 |
| 2017/01/19 | 1,170 | 1,173 | 1,151 | 1,159 | 334,000 |
| 2017/01/18 | 1,153 | 1,153 | 1,133 | 1,150 | 346,000 |
| 2017/01/17 | 1,169 | 1,169 | 1,150 | 1,152 | 381,000 |
| 2017/01/16 | 1,167 | 1,178 | 1,155 | 1,174 | 392,000 |
| 2017/01/13 | 1,168 | 1,179 | 1,166 | 1,179 | 461,000 |
| 2017/01/12 | 1,169 | 1,178 | 1,166 | 1,176 | 437,000 |
| 2017/01/11 | 1,176 | 1,196 | 1,174 | 1,183 | 575,000 |
| 2017/01/10 | 1,180 | 1,184 | 1,162 | 1,176 | 866,000 |
| 2017/01/06 | 1,128 | 1,172 | 1,128 | 1,167 | 861,000 |
| 2017/01/05 | 1,157 | 1,168 | 1,147 | 1,153 | 610,000 |
| 2017/01/04 | 1,119 | 1,152 | 1,118 | 1,149 | 540,000 |