塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 | 6,116 | 6,127 | 6,082 | 6,097 | 406,000 |
| 2017/12/28 | 6,128 | 6,143 | 6,090 | 6,104 | 499,400 |
| 2017/12/27 | 6,161 | 6,181 | 6,103 | 6,121 | 826,300 |
| 2017/12/26 | 6,206 | 6,229 | 6,181 | 6,187 | 424,500 |
| 2017/12/25 | 6,194 | 6,230 | 6,189 | 6,217 | 228,200 |
| 2017/12/22 | 6,208 | 6,208 | 6,135 | 6,194 | 943,000 |
| 2017/12/21 | 6,280 | 6,287 | 6,196 | 6,220 | 824,300 |
| 2017/12/20 | 6,272 | 6,299 | 6,264 | 6,296 | 641,600 |
| 2017/12/19 | 6,273 | 6,319 | 6,256 | 6,286 | 744,200 |
| 2017/12/18 | 6,218 | 6,319 | 6,213 | 6,309 | 1,286,500 |
| 2017/12/15 | 6,195 | 6,219 | 6,130 | 6,170 | 1,265,000 |
| 2017/12/14 | 6,230 | 6,266 | 6,202 | 6,219 | 1,084,300 |
| 2017/12/13 | 6,190 | 6,236 | 6,172 | 6,201 | 1,104,300 |
| 2017/12/12 | 6,182 | 6,204 | 6,134 | 6,168 | 1,059,800 |
| 2017/12/11 | 6,213 | 6,239 | 6,171 | 6,238 | 799,900 |
| 2017/12/08 | 6,102 | 6,185 | 6,093 | 6,184 | 2,172,000 |
| 2017/12/07 | 6,026 | 6,082 | 6,017 | 6,047 | 1,434,800 |
| 2017/12/06 | 6,106 | 6,144 | 6,007 | 6,030 | 1,444,300 |
| 2017/12/05 | 6,167 | 6,180 | 6,116 | 6,145 | 983,900 |
| 2017/12/04 | 6,303 | 6,317 | 6,211 | 6,216 | 1,249,200 |
| 2017/12/01 | 6,300 | 6,368 | 6,282 | 6,338 | 1,528,700 |
| 2017/11/30 | 6,178 | 6,263 | 6,155 | 6,259 | 1,559,800 |
| 2017/11/29 | 6,221 | 6,248 | 6,153 | 6,157 | 1,331,000 |
| 2017/11/28 | 6,200 | 6,202 | 6,095 | 6,183 | 1,360,100 |
| 2017/11/27 | 6,143 | 6,160 | 6,051 | 6,055 | 1,710,500 |
| 2017/11/24 | 6,178 | 6,195 | 6,143 | 6,177 | 754,400 |
| 2017/11/22 | 6,335 | 6,340 | 6,185 | 6,185 | 1,226,600 |
| 2017/11/21 | 6,309 | 6,320 | 6,262 | 6,290 | 838,400 |
| 2017/11/20 | 6,316 | 6,333 | 6,258 | 6,264 | 1,077,500 |
| 2017/11/17 | 6,398 | 6,465 | 6,344 | 6,405 | 1,345,800 |
| 2017/11/16 | 6,250 | 6,397 | 6,245 | 6,385 | 1,140,100 |
| 2017/11/15 | 6,290 | 6,390 | 6,287 | 6,289 | 1,746,300 |
| 2017/11/14 | 6,235 | 6,329 | 6,228 | 6,286 | 1,015,500 |
| 2017/11/13 | 6,252 | 6,291 | 6,231 | 6,236 | 742,200 |
| 2017/11/10 | 6,225 | 6,285 | 6,204 | 6,258 | 1,402,800 |
| 2017/11/09 | 6,323 | 6,365 | 6,180 | 6,244 | 1,670,500 |
| 2017/11/08 | 6,260 | 6,324 | 6,240 | 6,323 | 1,071,600 |
| 2017/11/07 | 6,196 | 6,272 | 6,172 | 6,264 | 1,083,100 |
| 2017/11/06 | 6,250 | 6,265 | 6,214 | 6,242 | 910,800 |
| 2017/11/02 | 6,252 | 6,267 | 6,154 | 6,193 | 1,298,200 |
| 2017/11/01 | 6,167 | 6,250 | 6,144 | 6,240 | 1,608,100 |
| 2017/10/31 | 6,104 | 6,105 | 6,009 | 6,087 | 2,532,700 |
| 2017/10/30 | 6,186 | 6,195 | 6,079 | 6,134 | 3,392,800 |
| 2017/10/27 | 6,222 | 6,223 | 6,175 | 6,187 | 1,316,700 |
| 2017/10/26 | 6,230 | 6,231 | 6,154 | 6,206 | 1,471,300 |
| 2017/10/25 | 6,250 | 6,250 | 6,150 | 6,172 | 1,767,500 |
| 2017/10/24 | 6,270 | 6,342 | 6,255 | 6,287 | 1,771,300 |
| 2017/10/23 | 6,219 | 6,230 | 6,180 | 6,199 | 1,083,200 |
| 2017/10/20 | 6,200 | 6,215 | 6,169 | 6,189 | 1,323,100 |
| 2017/10/19 | 6,113 | 6,186 | 6,106 | 6,183 | 1,195,200 |
| 2017/10/18 | 6,142 | 6,171 | 6,082 | 6,114 | 1,743,300 |
| 2017/10/17 | 6,165 | 6,165 | 6,080 | 6,123 | 1,590,600 |
| 2017/10/16 | 6,122 | 6,180 | 6,074 | 6,166 | 1,393,600 |
| 2017/10/13 | 6,097 | 6,183 | 6,093 | 6,171 | 2,013,300 |
| 2017/10/12 | 6,266 | 6,273 | 6,064 | 6,066 | 2,603,700 |
| 2017/10/11 | 6,278 | 6,359 | 6,274 | 6,344 | 860,300 |
| 2017/10/10 | 6,240 | 6,308 | 6,240 | 6,298 | 1,313,500 |
| 2017/10/06 | 6,266 | 6,271 | 6,219 | 6,263 | 927,900 |
| 2017/10/05 | 6,228 | 6,262 | 6,209 | 6,257 | 743,300 |
| 2017/10/04 | 6,255 | 6,259 | 6,220 | 6,243 | 1,086,200 |
| 2017/10/03 | 6,092 | 6,245 | 6,076 | 6,241 | 1,737,000 |
| 2017/10/02 | 6,150 | 6,153 | 6,051 | 6,065 | 1,177,000 |
| 2017/09/29 | 6,074 | 6,151 | 6,025 | 6,151 | 2,164,200 |
| 2017/09/28 | 6,084 | 6,168 | 6,082 | 6,160 | 1,831,200 |
| 2017/09/27 | 6,055 | 6,127 | 6,040 | 6,103 | 1,668,200 |
| 2017/09/26 | 6,030 | 6,117 | 6,030 | 6,086 | 1,311,600 |
| 2017/09/25 | 5,997 | 6,027 | 5,978 | 6,022 | 1,040,800 |
| 2017/09/22 | 5,994 | 5,999 | 5,954 | 5,964 | 955,700 |
| 2017/09/21 | 5,980 | 5,999 | 5,934 | 5,950 | 1,266,800 |
| 2017/09/20 | 5,914 | 5,963 | 5,893 | 5,902 | 1,390,700 |
| 2017/09/19 | 6,005 | 6,011 | 5,945 | 5,959 | 1,522,000 |
| 2017/09/15 | 5,894 | 5,984 | 5,877 | 5,963 | 2,234,900 |
| 2017/09/14 | 5,820 | 5,874 | 5,808 | 5,819 | 1,207,800 |
| 2017/09/13 | 5,848 | 5,875 | 5,794 | 5,837 | 909,700 |
| 2017/09/12 | 5,827 | 5,868 | 5,807 | 5,854 | 1,221,000 |
| 2017/09/11 | 5,740 | 5,803 | 5,717 | 5,797 | 1,432,100 |
| 2017/09/08 | 5,641 | 5,702 | 5,625 | 5,672 | 2,873,900 |
| 2017/09/07 | 5,747 | 5,798 | 5,720 | 5,741 | 964,300 |
| 2017/09/06 | 5,700 | 5,741 | 5,647 | 5,730 | 1,165,800 |
| 2017/09/05 | 5,720 | 5,729 | 5,668 | 5,689 | 818,500 |
| 2017/09/04 | 5,756 | 5,769 | 5,709 | 5,725 | 792,500 |
| 2017/09/01 | 5,813 | 5,834 | 5,741 | 5,793 | 1,241,000 |
| 2017/08/31 | 5,811 | 5,822 | 5,687 | 5,795 | 1,595,100 |
| 2017/08/30 | 5,834 | 5,870 | 5,806 | 5,810 | 1,033,100 |
| 2017/08/29 | 5,763 | 5,814 | 5,720 | 5,796 | 1,047,600 |
| 2017/08/28 | 5,733 | 5,793 | 5,732 | 5,784 | 1,318,000 |
| 2017/08/25 | 5,682 | 5,703 | 5,665 | 5,681 | 606,700 |
| 2017/08/24 | 5,600 | 5,670 | 5,599 | 5,627 | 805,400 |
| 2017/08/23 | 5,628 | 5,698 | 5,618 | 5,632 | 1,030,400 |
| 2017/08/22 | 5,615 | 5,648 | 5,589 | 5,593 | 850,700 |
| 2017/08/21 | 5,674 | 5,715 | 5,610 | 5,613 | 988,000 |
| 2017/08/18 | 5,660 | 5,723 | 5,651 | 5,693 | 1,173,900 |
| 2017/08/17 | 5,741 | 5,780 | 5,709 | 5,733 | 992,300 |
| 2017/08/16 | 5,687 | 5,724 | 5,676 | 5,718 | 1,044,500 |
| 2017/08/15 | 5,669 | 5,738 | 5,669 | 5,710 | 1,059,800 |
| 2017/08/14 | 5,735 | 5,758 | 5,652 | 5,664 | 1,355,100 |
| 2017/08/10 | 5,815 | 5,827 | 5,765 | 5,791 | 920,100 |
| 2017/08/09 | 5,856 | 5,925 | 5,796 | 5,813 | 1,215,300 |
| 2017/08/08 | 5,865 | 5,873 | 5,818 | 5,842 | 831,500 |
| 2017/08/07 | 5,840 | 5,876 | 5,823 | 5,865 | 725,500 |
| 2017/08/04 | 5,872 | 5,883 | 5,823 | 5,836 | 1,120,100 |
| 2017/08/03 | 5,916 | 5,937 | 5,888 | 5,902 | 940,100 |
| 2017/08/02 | 5,887 | 5,928 | 5,879 | 5,908 | 979,400 |
| 2017/08/01 | 5,920 | 5,940 | 5,863 | 5,884 | 1,166,700 |
| 2017/07/31 | 5,956 | 6,003 | 5,800 | 5,896 | 2,005,400 |
| 2017/07/28 | 5,991 | 5,991 | 5,925 | 5,956 | 841,400 |
| 2017/07/27 | 6,059 | 6,077 | 5,991 | 5,999 | 1,140,200 |
| 2017/07/26 | 6,093 | 6,116 | 6,013 | 6,058 | 1,951,200 |
| 2017/07/25 | 6,144 | 6,168 | 5,981 | 6,013 | 2,650,900 |
| 2017/07/24 | 5,870 | 5,925 | 5,863 | 5,910 | 1,222,300 |
| 2017/07/21 | 5,993 | 5,999 | 5,918 | 5,923 | 1,106,400 |
| 2017/07/20 | 5,955 | 6,054 | 5,955 | 6,013 | 1,022,800 |
| 2017/07/19 | 5,936 | 5,997 | 5,936 | 5,952 | 764,700 |
| 2017/07/18 | 5,955 | 5,982 | 5,919 | 5,944 | 1,403,200 |
| 2017/07/14 | 5,976 | 5,989 | 5,924 | 5,950 | 1,020,900 |
| 2017/07/13 | 5,969 | 5,995 | 5,904 | 5,913 | 1,148,600 |
| 2017/07/12 | 5,954 | 5,981 | 5,898 | 5,914 | 1,677,100 |
| 2017/07/11 | 5,995 | 6,033 | 5,962 | 5,995 | 1,183,900 |
| 2017/07/10 | 6,050 | 6,050 | 5,971 | 6,004 | 989,400 |
| 2017/07/07 | 6,070 | 6,074 | 5,988 | 6,028 | 1,136,100 |
| 2017/07/06 | 6,175 | 6,177 | 6,025 | 6,048 | 1,692,300 |
| 2017/07/05 | 6,225 | 6,229 | 6,124 | 6,137 | 750,200 |
| 2017/07/04 | 6,169 | 6,214 | 6,163 | 6,196 | 1,049,900 |
| 2017/07/03 | 6,205 | 6,230 | 6,165 | 6,168 | 1,166,500 |
| 2017/06/30 | 6,224 | 6,265 | 6,190 | 6,259 | 1,023,200 |
| 2017/06/29 | 6,300 | 6,318 | 6,267 | 6,276 | 1,003,100 |
| 2017/06/28 | 6,295 | 6,314 | 6,255 | 6,265 | 877,400 |
| 2017/06/27 | 6,419 | 6,433 | 6,304 | 6,314 | 1,310,900 |
| 2017/06/26 | 6,325 | 6,422 | 6,313 | 6,419 | 667,200 |
| 2017/06/23 | 6,339 | 6,360 | 6,321 | 6,335 | 749,700 |
| 2017/06/22 | 6,343 | 6,345 | 6,289 | 6,295 | 973,300 |
| 2017/06/21 | 6,276 | 6,307 | 6,244 | 6,282 | 1,143,200 |
| 2017/06/20 | 6,286 | 6,324 | 6,271 | 6,277 | 994,100 |
| 2017/06/19 | 6,170 | 6,287 | 6,170 | 6,284 | 1,458,200 |
| 2017/06/16 | 6,100 | 6,180 | 6,082 | 6,158 | 1,731,200 |
| 2017/06/15 | 5,969 | 6,080 | 5,963 | 6,067 | 1,232,000 |
| 2017/06/14 | 5,965 | 6,000 | 5,927 | 5,969 | 1,270,100 |
| 2017/06/13 | 5,880 | 5,934 | 5,857 | 5,925 | 1,301,800 |
| 2017/06/12 | 5,881 | 5,924 | 5,863 | 5,890 | 1,119,600 |
| 2017/06/09 | 5,921 | 5,936 | 5,901 | 5,920 | 2,321,000 |
| 2017/06/08 | 5,908 | 5,923 | 5,892 | 5,910 | 1,075,300 |
| 2017/06/07 | 5,929 | 5,942 | 5,898 | 5,922 | 1,200,800 |
| 2017/06/06 | 5,931 | 5,945 | 5,890 | 5,914 | 1,107,500 |
| 2017/06/05 | 5,900 | 5,992 | 5,882 | 5,968 | 1,010,000 |
| 2017/06/02 | 5,985 | 5,991 | 5,922 | 5,929 | 1,619,700 |
| 2017/06/01 | 5,900 | 6,015 | 5,900 | 5,990 | 1,203,200 |
| 2017/05/31 | 5,948 | 5,997 | 5,919 | 5,919 | 1,552,500 |
| 2017/05/30 | 6,032 | 6,052 | 5,980 | 5,987 | 644,000 |
| 2017/05/29 | 6,086 | 6,093 | 6,043 | 6,043 | 751,800 |
| 2017/05/26 | 6,105 | 6,123 | 6,027 | 6,027 | 779,000 |
| 2017/05/25 | 6,049 | 6,129 | 6,049 | 6,101 | 729,400 |
| 2017/05/24 | 6,115 | 6,116 | 6,066 | 6,085 | 825,300 |
| 2017/05/23 | 6,064 | 6,130 | 6,049 | 6,066 | 795,700 |
| 2017/05/22 | 6,099 | 6,108 | 6,010 | 6,074 | 1,194,300 |
| 2017/05/19 | 6,171 | 6,179 | 6,116 | 6,128 | 869,200 |
| 2017/05/18 | 6,170 | 6,239 | 6,118 | 6,172 | 919,000 |
| 2017/05/17 | 6,148 | 6,208 | 6,116 | 6,196 | 1,020,800 |
| 2017/05/16 | 6,169 | 6,200 | 6,150 | 6,187 | 945,700 |
| 2017/05/15 | 6,123 | 6,202 | 6,109 | 6,166 | 867,200 |
| 2017/05/12 | 6,176 | 6,215 | 6,118 | 6,169 | 1,603,600 |
| 2017/05/11 | 6,173 | 6,203 | 6,073 | 6,124 | 1,458,500 |
| 2017/05/10 | 6,080 | 6,193 | 6,065 | 6,183 | 1,372,300 |
| 2017/05/09 | 6,052 | 6,088 | 6,012 | 6,045 | 1,254,700 |
| 2017/05/08 | 5,970 | 6,097 | 5,943 | 6,079 | 2,174,300 |
| 2017/05/02 | 5,795 | 5,858 | 5,782 | 5,853 | 876,100 |
| 2017/05/01 | 5,733 | 5,789 | 5,715 | 5,776 | 824,500 |
| 2017/04/28 | 5,673 | 5,775 | 5,672 | 5,733 | 875,400 |
| 2017/04/27 | 5,689 | 5,737 | 5,670 | 5,686 | 930,900 |
| 2017/04/26 | 5,786 | 5,792 | 5,677 | 5,728 | 1,379,400 |
| 2017/04/25 | 5,800 | 5,814 | 5,726 | 5,785 | 1,155,000 |
| 2017/04/24 | 5,678 | 5,794 | 5,671 | 5,781 | 1,297,800 |
| 2017/04/21 | 5,581 | 5,608 | 5,535 | 5,587 | 1,106,300 |
| 2017/04/20 | 5,580 | 5,602 | 5,534 | 5,555 | 1,139,900 |
| 2017/04/19 | 5,580 | 5,639 | 5,564 | 5,590 | 1,060,100 |
| 2017/04/18 | 5,583 | 5,636 | 5,544 | 5,618 | 829,600 |
| 2017/04/17 | 5,535 | 5,639 | 5,535 | 5,595 | 879,800 |
| 2017/04/14 | 5,808 | 5,808 | 5,509 | 5,532 | 1,846,400 |
| 2017/04/13 | 5,651 | 5,722 | 5,651 | 5,708 | 885,300 |
| 2017/04/12 | 5,749 | 5,779 | 5,671 | 5,728 | 998,100 |
| 2017/04/11 | 5,768 | 5,806 | 5,742 | 5,776 | 866,400 |
| 2017/04/10 | 5,882 | 5,909 | 5,765 | 5,774 | 1,008,300 |
| 2017/04/07 | 5,848 | 5,903 | 5,812 | 5,869 | 1,487,100 |
| 2017/04/06 | 5,907 | 5,925 | 5,821 | 5,848 | 1,302,500 |
| 2017/04/05 | 5,902 | 5,945 | 5,840 | 5,882 | 1,388,200 |
| 2017/04/04 | 5,815 | 5,948 | 5,808 | 5,891 | 1,814,800 |
| 2017/04/03 | 5,795 | 5,845 | 5,763 | 5,811 | 978,200 |
| 2017/03/31 | 5,825 | 5,850 | 5,748 | 5,748 | 956,900 |
| 2017/03/30 | 5,857 | 5,908 | 5,789 | 5,800 | 781,200 |
| 2017/03/29 | 5,838 | 5,918 | 5,812 | 5,874 | 1,235,200 |
| 2017/03/28 | 5,832 | 5,884 | 5,793 | 5,846 | 1,460,100 |
| 2017/03/27 | 5,776 | 5,837 | 5,757 | 5,790 | 1,505,100 |
| 2017/03/24 | 5,647 | 5,780 | 5,634 | 5,777 | 1,333,800 |
| 2017/03/23 | 5,597 | 5,646 | 5,590 | 5,634 | 915,600 |
| 2017/03/22 | 5,550 | 5,609 | 5,540 | 5,577 | 980,400 |
| 2017/03/21 | 5,645 | 5,674 | 5,608 | 5,635 | 1,006,600 |
| 2017/03/17 | 5,705 | 5,708 | 5,630 | 5,646 | 1,325,400 |
| 2017/03/16 | 5,740 | 5,763 | 5,707 | 5,729 | 1,020,000 |
| 2017/03/15 | 5,687 | 5,747 | 5,682 | 5,733 | 894,200 |
| 2017/03/14 | 5,664 | 5,676 | 5,635 | 5,665 | 763,400 |
| 2017/03/13 | 5,667 | 5,735 | 5,650 | 5,681 | 699,500 |
| 2017/03/10 | 5,619 | 5,693 | 5,599 | 5,684 | 1,979,000 |
| 2017/03/09 | 5,606 | 5,608 | 5,530 | 5,543 | 963,900 |
| 2017/03/08 | 5,572 | 5,572 | 5,532 | 5,563 | 939,500 |
| 2017/03/07 | 5,577 | 5,599 | 5,553 | 5,579 | 678,700 |
| 2017/03/06 | 5,593 | 5,603 | 5,540 | 5,577 | 684,400 |
| 2017/03/03 | 5,683 | 5,714 | 5,577 | 5,599 | 1,132,600 |
| 2017/03/02 | 5,650 | 5,682 | 5,634 | 5,655 | 966,300 |
| 2017/03/01 | 5,540 | 5,627 | 5,510 | 5,589 | 1,495,900 |
| 2017/02/28 | 5,529 | 5,559 | 5,488 | 5,498 | 1,172,900 |
| 2017/02/27 | 5,593 | 5,602 | 5,491 | 5,507 | 2,572,200 |
| 2017/02/24 | 5,614 | 5,650 | 5,575 | 5,636 | 1,584,600 |
| 2017/02/23 | 5,608 | 5,667 | 5,579 | 5,664 | 1,216,200 |
| 2017/02/22 | 5,506 | 5,554 | 5,472 | 5,554 | 939,800 |
| 2017/02/21 | 5,496 | 5,547 | 5,493 | 5,547 | 592,400 |
| 2017/02/20 | 5,418 | 5,509 | 5,415 | 5,490 | 911,000 |
| 2017/02/17 | 5,383 | 5,477 | 5,372 | 5,470 | 1,047,900 |
| 2017/02/16 | 5,506 | 5,519 | 5,426 | 5,451 | 950,100 |
| 2017/02/15 | 5,472 | 5,531 | 5,437 | 5,494 | 1,609,400 |
| 2017/02/14 | 5,607 | 5,621 | 5,408 | 5,410 | 1,950,900 |
| 2017/02/13 | 5,680 | 5,680 | 5,598 | 5,650 | 1,048,200 |
| 2017/02/10 | 5,607 | 5,671 | 5,585 | 5,648 | 1,480,900 |
| 2017/02/09 | 5,562 | 5,594 | 5,543 | 5,548 | 670,300 |
| 2017/02/08 | 5,592 | 5,618 | 5,560 | 5,614 | 584,200 |
| 2017/02/07 | 5,634 | 5,649 | 5,592 | 5,605 | 828,000 |
| 2017/02/06 | 5,680 | 5,680 | 5,613 | 5,644 | 929,900 |
| 2017/02/03 | 5,552 | 5,655 | 5,494 | 5,634 | 1,475,100 |
| 2017/02/02 | 5,400 | 5,490 | 5,397 | 5,452 | 1,522,300 |
| 2017/02/01 | 5,418 | 5,469 | 5,337 | 5,443 | 966,100 |
| 2017/01/31 | 5,450 | 5,492 | 5,417 | 5,425 | 1,013,600 |
| 2017/01/30 | 5,540 | 5,549 | 5,488 | 5,528 | 553,500 |
| 2017/01/27 | 5,590 | 5,614 | 5,502 | 5,532 | 906,200 |
| 2017/01/26 | 5,452 | 5,542 | 5,446 | 5,531 | 1,013,100 |
| 2017/01/25 | 5,440 | 5,465 | 5,359 | 5,413 | 1,087,000 |
| 2017/01/24 | 5,509 | 5,550 | 5,430 | 5,433 | 1,093,700 |
| 2017/01/23 | 5,470 | 5,564 | 5,450 | 5,518 | 1,649,500 |
| 2017/01/20 | 5,504 | 5,556 | 5,462 | 5,471 | 989,700 |
| 2017/01/19 | 5,529 | 5,554 | 5,487 | 5,527 | 959,000 |
| 2017/01/18 | 5,470 | 5,517 | 5,450 | 5,488 | 976,600 |
| 2017/01/17 | 5,574 | 5,574 | 5,471 | 5,471 | 992,000 |
| 2017/01/16 | 5,580 | 5,615 | 5,548 | 5,563 | 849,100 |
| 2017/01/13 | 5,500 | 5,599 | 5,500 | 5,584 | 1,460,500 |
| 2017/01/12 | 5,590 | 5,590 | 5,480 | 5,504 | 1,571,400 |
| 2017/01/11 | 5,740 | 5,740 | 5,669 | 5,716 | 846,200 |
| 2017/01/10 | 5,720 | 5,771 | 5,690 | 5,716 | 1,580,200 |
| 2017/01/06 | 5,699 | 5,716 | 5,652 | 5,685 | 1,315,700 |
| 2017/01/05 | 5,648 | 5,731 | 5,621 | 5,679 | 1,302,100 |
| 2017/01/04 | 5,622 | 5,670 | 5,571 | 5,586 | 1,147,100 |