花王(4452)の株価時系列情報
花王(4452)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 | 7,658 | 7,675 | 7,606 | 7,619 | 645,800 |
| 2017/12/28 | 7,722 | 7,739 | 7,646 | 7,661 | 621,100 |
| 2017/12/27 | 7,720 | 7,750 | 7,656 | 7,724 | 731,900 |
| 2017/12/26 | 7,760 | 7,809 | 7,746 | 7,778 | 671,400 |
| 2017/12/25 | 7,681 | 7,763 | 7,662 | 7,750 | 393,600 |
| 2017/12/22 | 7,622 | 7,706 | 7,614 | 7,686 | 1,029,200 |
| 2017/12/21 | 7,711 | 7,737 | 7,624 | 7,658 | 1,178,600 |
| 2017/12/20 | 7,695 | 7,754 | 7,683 | 7,730 | 819,600 |
| 2017/12/19 | 7,713 | 7,761 | 7,685 | 7,711 | 988,600 |
| 2017/12/18 | 7,733 | 7,778 | 7,694 | 7,753 | 1,011,600 |
| 2017/12/15 | 7,669 | 7,709 | 7,603 | 7,648 | 1,489,000 |
| 2017/12/14 | 7,663 | 7,677 | 7,552 | 7,633 | 1,138,900 |
| 2017/12/13 | 7,589 | 7,651 | 7,531 | 7,636 | 1,229,500 |
| 2017/12/12 | 7,724 | 7,730 | 7,614 | 7,641 | 1,277,700 |
| 2017/12/11 | 7,751 | 7,769 | 7,652 | 7,733 | 1,015,600 |
| 2017/12/08 | 7,741 | 7,829 | 7,727 | 7,776 | 2,411,900 |
| 2017/12/07 | 7,668 | 7,768 | 7,644 | 7,740 | 1,716,900 |
| 2017/12/06 | 7,682 | 7,751 | 7,625 | 7,668 | 1,891,700 |
| 2017/12/05 | 7,588 | 7,725 | 7,562 | 7,707 | 1,681,400 |
| 2017/12/04 | 7,615 | 7,628 | 7,546 | 7,553 | 1,370,400 |
| 2017/12/01 | 7,616 | 7,714 | 7,489 | 7,550 | 2,275,000 |
| 2017/11/30 | 7,450 | 7,463 | 7,339 | 7,438 | 2,243,800 |
| 2017/11/29 | 7,293 | 7,414 | 7,275 | 7,409 | 1,903,600 |
| 2017/11/28 | 7,118 | 7,315 | 7,097 | 7,312 | 2,603,200 |
| 2017/11/27 | 7,149 | 7,157 | 7,076 | 7,087 | 1,278,300 |
| 2017/11/24 | 6,859 | 7,099 | 6,858 | 7,099 | 1,477,500 |
| 2017/11/22 | 7,050 | 7,080 | 6,945 | 6,959 | 1,106,800 |
| 2017/11/21 | 7,000 | 7,070 | 6,992 | 7,000 | 1,180,800 |
| 2017/11/20 | 6,989 | 6,999 | 6,920 | 6,931 | 1,470,800 |
| 2017/11/17 | 7,088 | 7,150 | 7,040 | 7,074 | 1,837,000 |
| 2017/11/16 | 6,920 | 7,106 | 6,920 | 7,086 | 1,337,800 |
| 2017/11/15 | 7,033 | 7,050 | 6,936 | 6,940 | 1,493,600 |
| 2017/11/14 | 6,949 | 7,095 | 6,920 | 7,065 | 1,562,000 |
| 2017/11/13 | 7,074 | 7,093 | 6,964 | 6,965 | 1,487,500 |
| 2017/11/10 | 7,024 | 7,162 | 6,997 | 7,145 | 2,194,300 |
| 2017/11/09 | 7,088 | 7,270 | 7,036 | 7,114 | 2,310,900 |
| 2017/11/08 | 7,058 | 7,065 | 6,958 | 7,018 | 1,429,300 |
| 2017/11/07 | 6,911 | 7,024 | 6,894 | 7,023 | 2,070,900 |
| 2017/11/06 | 6,924 | 6,943 | 6,889 | 6,941 | 1,434,500 |
| 2017/11/02 | 6,898 | 6,919 | 6,821 | 6,916 | 2,077,500 |
| 2017/11/01 | 6,900 | 6,900 | 6,836 | 6,867 | 2,231,800 |
| 2017/10/31 | 6,924 | 6,932 | 6,806 | 6,836 | 4,222,200 |
| 2017/10/30 | 7,180 | 7,224 | 7,130 | 7,224 | 1,727,900 |
| 2017/10/27 | 7,195 | 7,215 | 7,121 | 7,202 | 1,232,000 |
| 2017/10/26 | 7,098 | 7,150 | 7,065 | 7,129 | 1,200,900 |
| 2017/10/25 | 7,114 | 7,158 | 7,031 | 7,089 | 2,095,800 |
| 2017/10/24 | 7,178 | 7,223 | 7,105 | 7,113 | 1,660,300 |
| 2017/10/23 | 7,300 | 7,308 | 7,181 | 7,197 | 1,734,800 |
| 2017/10/20 | 7,129 | 7,268 | 7,112 | 7,265 | 1,852,600 |
| 2017/10/19 | 7,111 | 7,156 | 7,109 | 7,140 | 1,102,900 |
| 2017/10/18 | 7,125 | 7,160 | 7,067 | 7,104 | 1,227,300 |
| 2017/10/17 | 7,090 | 7,133 | 7,052 | 7,106 | 1,739,600 |
| 2017/10/16 | 6,967 | 7,095 | 6,964 | 7,060 | 2,369,700 |
| 2017/10/13 | 6,758 | 6,904 | 6,758 | 6,901 | 3,235,000 |
| 2017/10/12 | 6,666 | 6,670 | 6,621 | 6,668 | 1,123,700 |
| 2017/10/11 | 6,614 | 6,662 | 6,595 | 6,625 | 1,493,800 |
| 2017/10/10 | 6,585 | 6,586 | 6,548 | 6,574 | 1,206,000 |
| 2017/10/06 | 6,611 | 6,612 | 6,570 | 6,586 | 967,900 |
| 2017/10/05 | 6,584 | 6,594 | 6,555 | 6,589 | 1,118,800 |
| 2017/10/04 | 6,534 | 6,545 | 6,491 | 6,526 | 1,690,000 |
| 2017/10/03 | 6,581 | 6,582 | 6,536 | 6,557 | 1,219,700 |
| 2017/10/02 | 6,652 | 6,660 | 6,577 | 6,582 | 935,600 |
| 2017/09/29 | 6,599 | 6,623 | 6,535 | 6,620 | 1,589,300 |
| 2017/09/28 | 6,548 | 6,561 | 6,497 | 6,548 | 1,319,100 |
| 2017/09/27 | 6,539 | 6,546 | 6,486 | 6,497 | 1,603,100 |
| 2017/09/26 | 6,568 | 6,585 | 6,540 | 6,552 | 1,641,100 |
| 2017/09/25 | 6,573 | 6,653 | 6,573 | 6,600 | 1,764,800 |
| 2017/09/22 | 6,685 | 6,692 | 6,561 | 6,566 | 2,065,200 |
| 2017/09/21 | 6,793 | 6,802 | 6,671 | 6,673 | 1,698,900 |
| 2017/09/20 | 6,826 | 6,835 | 6,778 | 6,783 | 1,697,800 |
| 2017/09/19 | 6,781 | 6,863 | 6,751 | 6,844 | 1,500,300 |
| 2017/09/15 | 6,784 | 6,784 | 6,687 | 6,697 | 2,421,000 |
| 2017/09/14 | 6,826 | 6,899 | 6,797 | 6,799 | 1,475,300 |
| 2017/09/13 | 6,883 | 6,888 | 6,833 | 6,862 | 884,000 |
| 2017/09/12 | 6,800 | 6,862 | 6,791 | 6,862 | 1,376,900 |
| 2017/09/11 | 6,730 | 6,774 | 6,717 | 6,745 | 671,700 |
| 2017/09/08 | 6,739 | 6,756 | 6,665 | 6,704 | 2,160,400 |
| 2017/09/07 | 6,792 | 6,868 | 6,742 | 6,754 | 1,300,100 |
| 2017/09/06 | 6,752 | 6,819 | 6,746 | 6,781 | 1,339,200 |
| 2017/09/05 | 6,786 | 6,810 | 6,743 | 6,787 | 970,200 |
| 2017/09/04 | 6,851 | 6,859 | 6,757 | 6,816 | 963,900 |
| 2017/09/01 | 6,890 | 6,899 | 6,788 | 6,812 | 1,144,900 |
| 2017/08/31 | 6,818 | 6,862 | 6,780 | 6,862 | 1,544,700 |
| 2017/08/30 | 6,812 | 6,853 | 6,760 | 6,829 | 1,198,500 |
| 2017/08/29 | 6,698 | 6,753 | 6,691 | 6,745 | 813,200 |
| 2017/08/28 | 6,670 | 6,748 | 6,670 | 6,728 | 1,068,800 |
| 2017/08/25 | 6,680 | 6,691 | 6,641 | 6,654 | 658,100 |
| 2017/08/24 | 6,690 | 6,727 | 6,686 | 6,689 | 681,300 |
| 2017/08/23 | 6,741 | 6,745 | 6,681 | 6,718 | 1,071,600 |
| 2017/08/22 | 6,762 | 6,762 | 6,687 | 6,705 | 882,800 |
| 2017/08/21 | 6,691 | 6,742 | 6,683 | 6,734 | 1,182,600 |
| 2017/08/18 | 6,671 | 6,685 | 6,611 | 6,650 | 1,304,000 |
| 2017/08/17 | 6,797 | 6,797 | 6,744 | 6,760 | 905,700 |
| 2017/08/16 | 6,807 | 6,819 | 6,731 | 6,747 | 1,109,400 |
| 2017/08/15 | 6,727 | 6,828 | 6,703 | 6,805 | 1,186,600 |
| 2017/08/14 | 6,750 | 6,786 | 6,659 | 6,685 | 1,968,400 |
| 2017/08/10 | 6,787 | 6,800 | 6,708 | 6,738 | 1,865,200 |
| 2017/08/09 | 6,800 | 6,828 | 6,692 | 6,734 | 1,468,000 |
| 2017/08/08 | 6,747 | 6,748 | 6,703 | 6,746 | 832,800 |
| 2017/08/07 | 6,742 | 6,749 | 6,703 | 6,722 | 730,400 |
| 2017/08/04 | 6,703 | 6,765 | 6,685 | 6,754 | 950,400 |
| 2017/08/03 | 6,736 | 6,787 | 6,715 | 6,722 | 1,103,600 |
| 2017/08/02 | 6,779 | 6,783 | 6,709 | 6,740 | 1,031,400 |
| 2017/08/01 | 6,699 | 6,753 | 6,642 | 6,728 | 1,637,600 |
| 2017/07/31 | 6,711 | 6,733 | 6,633 | 6,714 | 2,421,700 |
| 2017/07/28 | 6,691 | 6,803 | 6,650 | 6,803 | 5,339,100 |
| 2017/07/27 | 6,797 | 6,864 | 6,793 | 6,828 | 1,436,700 |
| 2017/07/26 | 6,869 | 6,884 | 6,761 | 6,773 | 1,674,900 |
| 2017/07/25 | 6,915 | 6,932 | 6,851 | 6,851 | 1,502,900 |
| 2017/07/24 | 7,000 | 7,027 | 6,922 | 6,924 | 2,098,300 |
| 2017/07/21 | 7,126 | 7,164 | 7,087 | 7,132 | 2,060,900 |
| 2017/07/20 | 7,000 | 7,099 | 6,975 | 7,099 | 1,893,600 |
| 2017/07/19 | 6,920 | 7,024 | 6,884 | 7,018 | 2,661,200 |
| 2017/07/18 | 6,778 | 6,819 | 6,770 | 6,798 | 1,636,400 |
| 2017/07/14 | 6,840 | 6,845 | 6,733 | 6,740 | 1,552,900 |
| 2017/07/13 | 6,709 | 6,779 | 6,708 | 6,778 | 1,388,100 |
| 2017/07/12 | 6,648 | 6,697 | 6,647 | 6,685 | 1,204,100 |
| 2017/07/11 | 6,669 | 6,698 | 6,637 | 6,661 | 1,640,300 |
| 2017/07/10 | 6,660 | 6,724 | 6,646 | 6,702 | 1,542,100 |
| 2017/07/07 | 6,638 | 6,689 | 6,627 | 6,652 | 1,281,600 |
| 2017/07/06 | 6,721 | 6,721 | 6,638 | 6,656 | 1,367,300 |
| 2017/07/05 | 6,699 | 6,701 | 6,585 | 6,677 | 1,596,000 |
| 2017/07/04 | 6,728 | 6,736 | 6,661 | 6,688 | 1,087,700 |
| 2017/07/03 | 6,664 | 6,733 | 6,664 | 6,713 | 1,297,100 |
| 2017/06/30 | 6,675 | 6,691 | 6,646 | 6,672 | 1,369,600 |
| 2017/06/29 | 6,760 | 6,761 | 6,695 | 6,746 | 1,307,100 |
| 2017/06/28 | 6,856 | 6,860 | 6,742 | 6,746 | 1,797,100 |
| 2017/06/27 | 6,897 | 6,899 | 6,829 | 6,856 | 1,294,200 |
| 2017/06/26 | 6,814 | 6,873 | 6,814 | 6,855 | 1,046,200 |
| 2017/06/23 | 6,808 | 6,844 | 6,780 | 6,825 | 1,105,400 |
| 2017/06/22 | 6,850 | 6,858 | 6,789 | 6,799 | 1,909,700 |
| 2017/06/21 | 6,962 | 6,978 | 6,846 | 6,853 | 1,947,400 |
| 2017/06/20 | 6,962 | 6,969 | 6,906 | 6,930 | 1,793,800 |
| 2017/06/19 | 6,871 | 6,971 | 6,871 | 6,942 | 1,595,300 |
| 2017/06/16 | 6,880 | 6,899 | 6,831 | 6,848 | 2,503,700 |
| 2017/06/15 | 6,824 | 6,904 | 6,821 | 6,887 | 1,538,000 |
| 2017/06/14 | 6,851 | 6,876 | 6,816 | 6,818 | 1,511,000 |
| 2017/06/13 | 6,860 | 6,934 | 6,849 | 6,871 | 1,356,200 |
| 2017/06/12 | 6,826 | 6,881 | 6,817 | 6,856 | 2,142,600 |
| 2017/06/09 | 6,850 | 6,885 | 6,800 | 6,850 | 3,737,900 |
| 2017/06/08 | 7,100 | 7,112 | 6,981 | 6,990 | 2,045,100 |
| 2017/06/07 | 7,101 | 7,178 | 7,097 | 7,155 | 1,843,600 |
| 2017/06/06 | 7,163 | 7,165 | 7,092 | 7,101 | 1,313,400 |
| 2017/06/05 | 6,977 | 7,175 | 6,976 | 7,163 | 1,416,900 |
| 2017/06/02 | 6,996 | 7,041 | 6,960 | 7,011 | 2,122,500 |
| 2017/06/01 | 6,919 | 7,007 | 6,919 | 7,000 | 1,527,100 |
| 2017/05/31 | 6,957 | 7,032 | 6,936 | 6,983 | 2,311,100 |
| 2017/05/30 | 6,907 | 7,047 | 6,906 | 6,974 | 1,919,300 |
| 2017/05/29 | 6,861 | 6,931 | 6,856 | 6,908 | 922,800 |
| 2017/05/26 | 6,862 | 6,924 | 6,853 | 6,893 | 1,455,100 |
| 2017/05/25 | 6,793 | 6,892 | 6,782 | 6,875 | 2,079,900 |
| 2017/05/24 | 6,919 | 6,920 | 6,819 | 6,860 | 1,686,100 |
| 2017/05/23 | 6,910 | 6,931 | 6,879 | 6,899 | 1,488,000 |
| 2017/05/22 | 6,897 | 6,898 | 6,840 | 6,888 | 1,407,000 |
| 2017/05/19 | 6,846 | 6,890 | 6,811 | 6,868 | 2,572,600 |
| 2017/05/18 | 6,740 | 6,846 | 6,731 | 6,846 | 2,928,600 |
| 2017/05/17 | 6,761 | 6,829 | 6,588 | 6,791 | 2,284,500 |
| 2017/05/16 | 6,778 | 6,818 | 6,733 | 6,776 | 1,904,200 |
| 2017/05/15 | 6,677 | 6,767 | 6,636 | 6,767 | 2,027,900 |
| 2017/05/12 | 6,712 | 6,746 | 6,624 | 6,690 | 2,487,000 |
| 2017/05/11 | 6,639 | 6,712 | 6,627 | 6,712 | 3,130,400 |
| 2017/05/10 | 6,500 | 6,594 | 6,492 | 6,594 | 2,348,100 |
| 2017/05/09 | 6,450 | 6,500 | 6,421 | 6,500 | 2,511,900 |
| 2017/05/08 | 6,248 | 6,446 | 6,215 | 6,444 | 3,875,400 |
| 2017/05/02 | 6,116 | 6,172 | 6,112 | 6,128 | 1,230,900 |
| 2017/05/01 | 6,147 | 6,180 | 6,098 | 6,105 | 1,694,900 |
| 2017/04/28 | 6,193 | 6,193 | 6,136 | 6,148 | 1,861,700 |
| 2017/04/27 | 6,300 | 6,317 | 6,146 | 6,169 | 3,760,200 |
| 2017/04/26 | 6,083 | 6,150 | 6,081 | 6,140 | 1,779,500 |
| 2017/04/25 | 6,128 | 6,193 | 6,112 | 6,151 | 1,672,700 |
| 2017/04/24 | 6,169 | 6,174 | 6,099 | 6,134 | 1,500,500 |
| 2017/04/21 | 6,150 | 6,154 | 6,104 | 6,138 | 1,361,900 |
| 2017/04/20 | 6,094 | 6,144 | 6,088 | 6,126 | 1,841,600 |
| 2017/04/19 | 6,149 | 6,163 | 6,089 | 6,099 | 1,456,400 |
| 2017/04/18 | 6,110 | 6,131 | 6,064 | 6,110 | 1,106,800 |
| 2017/04/17 | 6,021 | 6,100 | 6,001 | 6,097 | 1,013,700 |
| 2017/04/14 | 6,150 | 6,160 | 6,005 | 6,028 | 1,975,900 |
| 2017/04/13 | 6,137 | 6,169 | 6,087 | 6,109 | 1,584,800 |
| 2017/04/12 | 6,164 | 6,200 | 6,127 | 6,179 | 1,677,100 |
| 2017/04/11 | 6,219 | 6,250 | 6,186 | 6,209 | 1,115,500 |
| 2017/04/10 | 6,299 | 6,300 | 6,179 | 6,205 | 1,306,500 |
| 2017/04/07 | 6,171 | 6,287 | 6,152 | 6,254 | 2,486,900 |
| 2017/04/06 | 6,143 | 6,168 | 6,071 | 6,100 | 1,518,800 |
| 2017/04/05 | 6,213 | 6,227 | 6,125 | 6,145 | 1,482,800 |
| 2017/04/04 | 6,181 | 6,211 | 6,116 | 6,159 | 1,616,900 |
| 2017/04/03 | 6,114 | 6,187 | 6,100 | 6,176 | 1,485,000 |
| 2017/03/31 | 6,269 | 6,269 | 6,104 | 6,104 | 2,091,000 |
| 2017/03/30 | 6,217 | 6,269 | 6,186 | 6,221 | 1,776,200 |
| 2017/03/29 | 6,198 | 6,245 | 6,174 | 6,245 | 1,428,700 |
| 2017/03/28 | 6,186 | 6,240 | 6,154 | 6,198 | 2,269,800 |
| 2017/03/27 | 6,079 | 6,135 | 6,069 | 6,124 | 2,029,300 |
| 2017/03/24 | 6,112 | 6,200 | 6,091 | 6,179 | 2,809,200 |
| 2017/03/23 | 6,036 | 6,096 | 6,028 | 6,089 | 1,879,400 |
| 2017/03/22 | 5,939 | 6,061 | 5,939 | 6,042 | 1,840,300 |
| 2017/03/21 | 6,049 | 6,098 | 6,011 | 6,049 | 1,240,300 |
| 2017/03/17 | 6,069 | 6,094 | 6,035 | 6,072 | 1,889,400 |
| 2017/03/16 | 6,019 | 6,057 | 6,015 | 6,049 | 1,282,200 |
| 2017/03/15 | 6,024 | 6,083 | 6,021 | 6,064 | 1,514,100 |
| 2017/03/14 | 6,008 | 6,041 | 6,000 | 6,013 | 1,144,400 |
| 2017/03/13 | 5,961 | 6,025 | 5,954 | 6,015 | 981,200 |
| 2017/03/10 | 5,962 | 6,034 | 5,947 | 5,978 | 2,682,400 |
| 2017/03/09 | 5,955 | 5,960 | 5,921 | 5,932 | 1,539,500 |
| 2017/03/08 | 5,984 | 5,984 | 5,930 | 5,970 | 1,536,200 |
| 2017/03/07 | 5,996 | 6,010 | 5,928 | 5,964 | 2,042,900 |
| 2017/03/06 | 5,940 | 5,994 | 5,930 | 5,972 | 1,233,700 |
| 2017/03/03 | 5,950 | 5,964 | 5,915 | 5,942 | 1,872,000 |
| 2017/03/02 | 5,902 | 5,949 | 5,897 | 5,927 | 1,812,100 |
| 2017/03/01 | 5,820 | 5,889 | 5,811 | 5,865 | 1,604,000 |
| 2017/02/28 | 5,800 | 5,867 | 5,789 | 5,801 | 2,146,200 |
| 2017/02/27 | 5,737 | 5,810 | 5,719 | 5,780 | 1,673,300 |
| 2017/02/24 | 5,709 | 5,749 | 5,687 | 5,720 | 970,300 |
| 2017/02/23 | 5,672 | 5,708 | 5,662 | 5,704 | 943,800 |
| 2017/02/22 | 5,709 | 5,711 | 5,662 | 5,671 | 1,495,000 |
| 2017/02/21 | 5,707 | 5,717 | 5,690 | 5,710 | 1,140,100 |
| 2017/02/20 | 5,720 | 5,736 | 5,684 | 5,727 | 1,338,500 |
| 2017/02/17 | 5,661 | 5,697 | 5,625 | 5,696 | 1,054,800 |
| 2017/02/16 | 5,700 | 5,704 | 5,647 | 5,674 | 1,014,900 |
| 2017/02/15 | 5,698 | 5,718 | 5,668 | 5,690 | 1,104,700 |
| 2017/02/14 | 5,746 | 5,746 | 5,654 | 5,655 | 2,100,600 |
| 2017/02/13 | 5,819 | 5,821 | 5,774 | 5,774 | 1,618,500 |
| 2017/02/10 | 5,828 | 5,839 | 5,761 | 5,794 | 1,890,200 |
| 2017/02/09 | 5,787 | 5,800 | 5,761 | 5,765 | 1,490,700 |
| 2017/02/08 | 5,873 | 5,875 | 5,802 | 5,819 | 1,485,000 |
| 2017/02/07 | 5,829 | 5,884 | 5,824 | 5,863 | 1,735,700 |
| 2017/02/06 | 5,855 | 5,871 | 5,776 | 5,830 | 1,755,700 |
| 2017/02/03 | 5,730 | 5,848 | 5,729 | 5,843 | 4,401,000 |
| 2017/02/02 | 5,601 | 5,630 | 5,579 | 5,598 | 1,962,400 |
| 2017/02/01 | 5,584 | 5,624 | 5,563 | 5,624 | 1,594,600 |
| 2017/01/31 | 5,589 | 5,624 | 5,576 | 5,583 | 2,277,800 |
| 2017/01/30 | 5,546 | 5,600 | 5,534 | 5,600 | 1,518,900 |
| 2017/01/27 | 5,600 | 5,604 | 5,543 | 5,567 | 2,547,800 |
| 2017/01/26 | 5,500 | 5,560 | 5,480 | 5,560 | 2,967,700 |
| 2017/01/25 | 5,406 | 5,440 | 5,368 | 5,418 | 1,830,900 |
| 2017/01/24 | 5,258 | 5,335 | 5,255 | 5,309 | 1,692,000 |
| 2017/01/23 | 5,303 | 5,336 | 5,300 | 5,302 | 2,102,900 |
| 2017/01/20 | 5,458 | 5,469 | 5,393 | 5,393 | 1,755,700 |
| 2017/01/19 | 5,450 | 5,468 | 5,425 | 5,441 | 2,408,000 |
| 2017/01/18 | 5,400 | 5,412 | 5,353 | 5,380 | 2,270,500 |
| 2017/01/17 | 5,422 | 5,425 | 5,347 | 5,354 | 1,892,300 |
| 2017/01/16 | 5,355 | 5,420 | 5,352 | 5,373 | 1,215,500 |
| 2017/01/13 | 5,300 | 5,399 | 5,300 | 5,381 | 2,155,400 |
| 2017/01/12 | 5,344 | 5,351 | 5,277 | 5,295 | 3,104,300 |
| 2017/01/11 | 5,453 | 5,477 | 5,396 | 5,399 | 2,786,900 |
| 2017/01/10 | 5,550 | 5,566 | 5,479 | 5,480 | 2,123,400 |
| 2017/01/06 | 5,550 | 5,579 | 5,536 | 5,576 | 1,727,400 |
| 2017/01/05 | 5,500 | 5,549 | 5,492 | 5,535 | 2,399,500 |
| 2017/01/04 | 5,483 | 5,535 | 5,461 | 5,500 | 2,678,100 |