日本ペイントホールディングス(4612)の株価時系列情報
日本ペイントホールディングス(4612)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 | 3,595 | 3,605 | 3,565 | 3,565 | 224,300 |
| 2017/12/28 | 3,660 | 3,660 | 3,560 | 3,580 | 398,400 |
| 2017/12/27 | 3,610 | 3,675 | 3,600 | 3,665 | 418,500 |
| 2017/12/26 | 3,645 | 3,670 | 3,610 | 3,620 | 374,200 |
| 2017/12/25 | 3,610 | 3,665 | 3,605 | 3,645 | 310,400 |
| 2017/12/22 | 3,550 | 3,635 | 3,545 | 3,605 | 919,700 |
| 2017/12/21 | 3,665 | 3,675 | 3,540 | 3,560 | 1,032,900 |
| 2017/12/20 | 3,670 | 3,710 | 3,630 | 3,695 | 359,200 |
| 2017/12/19 | 3,680 | 3,700 | 3,625 | 3,675 | 469,600 |
| 2017/12/18 | 3,645 | 3,730 | 3,635 | 3,705 | 513,300 |
| 2017/12/15 | 3,665 | 3,675 | 3,570 | 3,630 | 1,052,200 |
| 2017/12/14 | 3,585 | 3,655 | 3,580 | 3,645 | 634,500 |
| 2017/12/13 | 3,655 | 3,655 | 3,550 | 3,575 | 675,100 |
| 2017/12/12 | 3,600 | 3,650 | 3,590 | 3,645 | 780,100 |
| 2017/12/11 | 3,560 | 3,580 | 3,520 | 3,575 | 365,200 |
| 2017/12/08 | 3,510 | 3,600 | 3,510 | 3,560 | 854,300 |
| 2017/12/07 | 3,515 | 3,580 | 3,500 | 3,560 | 504,500 |
| 2017/12/06 | 3,570 | 3,575 | 3,495 | 3,510 | 591,800 |
| 2017/12/05 | 3,630 | 3,645 | 3,595 | 3,615 | 579,900 |
| 2017/12/04 | 3,730 | 3,765 | 3,640 | 3,650 | 872,900 |
| 2017/12/01 | 3,730 | 3,820 | 3,710 | 3,735 | 2,399,900 |
| 2017/11/30 | 3,430 | 3,455 | 3,390 | 3,450 | 777,700 |
| 2017/11/29 | 3,450 | 3,465 | 3,395 | 3,455 | 689,700 |
| 2017/11/28 | 3,435 | 3,475 | 3,380 | 3,420 | 1,017,000 |
| 2017/11/27 | 3,520 | 3,580 | 3,490 | 3,500 | 751,000 |
| 2017/11/24 | 3,475 | 3,605 | 3,420 | 3,525 | 2,096,500 |
| 2017/11/22 | 3,600 | 3,665 | 3,460 | 3,535 | 1,300,800 |
| 2017/11/21 | 3,735 | 3,750 | 3,695 | 3,700 | 605,500 |
| 2017/11/20 | 3,755 | 3,775 | 3,725 | 3,745 | 365,700 |
| 2017/11/17 | 3,850 | 3,975 | 3,775 | 3,785 | 897,800 |
| 2017/11/16 | 3,790 | 3,845 | 3,675 | 3,825 | 1,160,400 |
| 2017/11/15 | 3,850 | 3,965 | 3,835 | 3,860 | 1,088,900 |
| 2017/11/14 | 3,890 | 3,995 | 3,870 | 3,980 | 703,400 |
| 2017/11/13 | 3,995 | 4,005 | 3,885 | 3,940 | 586,000 |
| 2017/11/10 | 4,025 | 4,075 | 3,990 | 4,065 | 541,800 |
| 2017/11/09 | 4,065 | 4,185 | 4,055 | 4,115 | 688,600 |
| 2017/11/08 | 3,990 | 4,100 | 3,985 | 4,065 | 807,800 |
| 2017/11/07 | 3,970 | 3,980 | 3,890 | 3,975 | 577,000 |
| 2017/11/06 | 3,945 | 3,995 | 3,940 | 3,960 | 406,700 |
| 2017/11/02 | 3,890 | 3,940 | 3,875 | 3,925 | 423,700 |
| 2017/11/01 | 4,020 | 4,030 | 3,845 | 3,905 | 755,300 |
| 2017/10/31 | 4,000 | 4,010 | 3,945 | 3,980 | 399,900 |
| 2017/10/30 | 3,910 | 3,990 | 3,910 | 3,970 | 668,100 |
| 2017/10/27 | 3,790 | 3,965 | 3,770 | 3,940 | 891,900 |
| 2017/10/26 | 3,930 | 3,995 | 3,925 | 3,980 | 331,900 |
| 2017/10/25 | 4,045 | 4,085 | 3,940 | 3,950 | 648,600 |
| 2017/10/24 | 4,000 | 4,020 | 3,975 | 4,000 | 510,100 |
| 2017/10/23 | 3,940 | 3,995 | 3,910 | 3,960 | 630,900 |
| 2017/10/20 | 3,845 | 3,885 | 3,835 | 3,880 | 502,100 |
| 2017/10/19 | 3,785 | 3,865 | 3,760 | 3,850 | 627,300 |
| 2017/10/18 | 3,730 | 3,790 | 3,715 | 3,775 | 559,000 |
| 2017/10/17 | 3,740 | 3,740 | 3,675 | 3,715 | 497,500 |
| 2017/10/16 | 3,700 | 3,740 | 3,685 | 3,720 | 460,500 |
| 2017/10/13 | 3,655 | 3,715 | 3,640 | 3,700 | 445,700 |
| 2017/10/12 | 3,700 | 3,745 | 3,695 | 3,695 | 475,700 |
| 2017/10/11 | 3,655 | 3,685 | 3,630 | 3,670 | 390,400 |
| 2017/10/10 | 3,650 | 3,685 | 3,640 | 3,670 | 727,300 |
| 2017/10/06 | 3,700 | 3,740 | 3,650 | 3,665 | 570,900 |
| 2017/10/05 | 3,720 | 3,720 | 3,660 | 3,690 | 983,500 |
| 2017/10/04 | 3,825 | 3,835 | 3,790 | 3,820 | 318,600 |
| 2017/10/03 | 3,830 | 3,870 | 3,785 | 3,805 | 339,700 |
| 2017/10/02 | 3,815 | 3,820 | 3,775 | 3,785 | 413,500 |
| 2017/09/29 | 3,860 | 3,860 | 3,810 | 3,825 | 458,600 |
| 2017/09/28 | 3,865 | 3,875 | 3,820 | 3,860 | 589,000 |
| 2017/09/27 | 3,820 | 3,835 | 3,790 | 3,825 | 312,200 |
| 2017/09/26 | 3,745 | 3,830 | 3,735 | 3,825 | 561,400 |
| 2017/09/25 | 3,855 | 3,860 | 3,765 | 3,780 | 635,400 |
| 2017/09/22 | 3,860 | 3,860 | 3,795 | 3,830 | 432,300 |
| 2017/09/21 | 3,880 | 3,895 | 3,825 | 3,840 | 456,400 |
| 2017/09/20 | 3,900 | 3,910 | 3,855 | 3,865 | 602,200 |
| 2017/09/19 | 3,850 | 3,915 | 3,850 | 3,910 | 727,800 |
| 2017/09/15 | 3,755 | 3,780 | 3,730 | 3,775 | 704,200 |
| 2017/09/14 | 3,790 | 3,795 | 3,735 | 3,750 | 593,800 |
| 2017/09/13 | 3,755 | 3,810 | 3,735 | 3,795 | 619,500 |
| 2017/09/12 | 3,705 | 3,755 | 3,705 | 3,735 | 474,800 |
| 2017/09/11 | 3,735 | 3,795 | 3,730 | 3,735 | 663,200 |
| 2017/09/08 | 3,730 | 3,760 | 3,675 | 3,680 | 888,000 |
| 2017/09/07 | 3,665 | 3,795 | 3,665 | 3,775 | 1,213,600 |
| 2017/09/06 | 3,615 | 3,720 | 3,605 | 3,690 | 645,000 |
| 2017/09/05 | 3,700 | 3,740 | 3,635 | 3,640 | 1,092,100 |
| 2017/09/04 | 3,720 | 3,735 | 3,660 | 3,670 | 446,200 |
| 2017/09/01 | 3,755 | 3,770 | 3,680 | 3,735 | 727,800 |
| 2017/08/31 | 3,770 | 3,820 | 3,745 | 3,750 | 1,136,600 |
| 2017/08/30 | 3,705 | 3,760 | 3,630 | 3,730 | 1,018,400 |
| 2017/08/29 | 3,700 | 3,775 | 3,685 | 3,720 | 1,641,200 |
| 2017/08/28 | 3,795 | 3,835 | 3,760 | 3,800 | 954,900 |
| 2017/08/25 | 3,880 | 3,885 | 3,810 | 3,820 | 1,090,300 |
| 2017/08/24 | 3,855 | 3,920 | 3,840 | 3,870 | 843,100 |
| 2017/08/23 | 4,090 | 4,115 | 3,860 | 3,875 | 1,777,000 |
| 2017/08/22 | 4,045 | 4,130 | 4,020 | 4,120 | 644,000 |
| 2017/08/21 | 4,020 | 4,065 | 3,960 | 4,030 | 589,800 |
| 2017/08/18 | 4,025 | 4,025 | 3,960 | 3,990 | 1,138,900 |
| 2017/08/17 | 4,125 | 4,140 | 4,060 | 4,095 | 803,500 |
| 2017/08/16 | 4,170 | 4,180 | 4,110 | 4,130 | 640,800 |
| 2017/08/15 | 4,190 | 4,200 | 4,110 | 4,155 | 1,219,700 |
| 2017/08/14 | 4,145 | 4,225 | 4,065 | 4,155 | 1,349,600 |
| 2017/08/10 | 4,225 | 4,300 | 4,165 | 4,215 | 1,628,400 |
| 2017/08/09 | 4,250 | 4,280 | 4,045 | 4,200 | 2,824,600 |
| 2017/08/08 | 4,475 | 4,520 | 4,435 | 4,460 | 669,800 |
| 2017/08/07 | 4,415 | 4,490 | 4,390 | 4,475 | 473,400 |
| 2017/08/04 | 4,325 | 4,400 | 4,305 | 4,370 | 306,600 |
| 2017/08/03 | 4,360 | 4,365 | 4,300 | 4,335 | 327,900 |
| 2017/08/02 | 4,340 | 4,385 | 4,325 | 4,365 | 340,600 |
| 2017/08/01 | 4,245 | 4,315 | 4,245 | 4,305 | 315,300 |
| 2017/07/31 | 4,215 | 4,280 | 4,205 | 4,255 | 455,700 |
| 2017/07/28 | 4,225 | 4,245 | 4,185 | 4,205 | 374,000 |
| 2017/07/27 | 4,230 | 4,290 | 4,225 | 4,255 | 529,500 |
| 2017/07/26 | 4,355 | 4,370 | 4,190 | 4,225 | 782,600 |
| 2017/07/25 | 4,340 | 4,375 | 4,305 | 4,315 | 297,300 |
| 2017/07/24 | 4,330 | 4,365 | 4,270 | 4,340 | 345,200 |
| 2017/07/21 | 4,400 | 4,430 | 4,365 | 4,370 | 395,700 |
| 2017/07/20 | 4,310 | 4,440 | 4,310 | 4,425 | 451,100 |
| 2017/07/19 | 4,275 | 4,325 | 4,270 | 4,280 | 314,300 |
| 2017/07/18 | 4,330 | 4,340 | 4,290 | 4,300 | 345,400 |
| 2017/07/14 | 4,295 | 4,355 | 4,280 | 4,335 | 313,400 |
| 2017/07/13 | 4,300 | 4,310 | 4,250 | 4,280 | 371,500 |
| 2017/07/12 | 4,280 | 4,305 | 4,240 | 4,285 | 260,700 |
| 2017/07/11 | 4,175 | 4,315 | 4,165 | 4,310 | 423,000 |
| 2017/07/10 | 4,180 | 4,215 | 4,140 | 4,160 | 427,600 |
| 2017/07/07 | 4,120 | 4,175 | 4,120 | 4,140 | 253,000 |
| 2017/07/06 | 4,165 | 4,195 | 4,130 | 4,150 | 411,400 |
| 2017/07/05 | 4,110 | 4,195 | 4,095 | 4,195 | 463,700 |
| 2017/07/04 | 4,265 | 4,290 | 4,115 | 4,135 | 494,000 |
| 2017/07/03 | 4,255 | 4,275 | 4,235 | 4,265 | 276,000 |
| 2017/06/30 | 4,295 | 4,305 | 4,215 | 4,250 | 536,500 |
| 2017/06/29 | 4,350 | 4,380 | 4,320 | 4,335 | 386,100 |
| 2017/06/28 | 4,290 | 4,340 | 4,270 | 4,325 | 734,600 |
| 2017/06/27 | 4,245 | 4,295 | 4,235 | 4,240 | 372,200 |
| 2017/06/26 | 4,120 | 4,235 | 4,115 | 4,200 | 459,200 |
| 2017/06/23 | 4,145 | 4,165 | 4,125 | 4,135 | 246,300 |
| 2017/06/22 | 4,170 | 4,215 | 4,150 | 4,150 | 497,000 |
| 2017/06/21 | 4,150 | 4,180 | 4,105 | 4,160 | 596,300 |
| 2017/06/20 | 4,070 | 4,170 | 4,050 | 4,145 | 726,500 |
| 2017/06/19 | 4,005 | 4,055 | 3,985 | 4,000 | 534,600 |
| 2017/06/16 | 3,955 | 4,020 | 3,935 | 3,980 | 808,100 |
| 2017/06/15 | 3,975 | 4,020 | 3,965 | 3,995 | 527,600 |
| 2017/06/14 | 4,090 | 4,095 | 3,985 | 4,000 | 1,037,200 |
| 2017/06/13 | 4,050 | 4,110 | 4,015 | 4,065 | 1,102,100 |
| 2017/06/12 | 4,295 | 4,300 | 4,220 | 4,240 | 582,800 |
| 2017/06/09 | 4,335 | 4,335 | 4,275 | 4,295 | 865,200 |
| 2017/06/08 | 4,415 | 4,415 | 4,360 | 4,380 | 412,500 |
| 2017/06/07 | 4,470 | 4,495 | 4,380 | 4,395 | 629,100 |
| 2017/06/06 | 4,375 | 4,490 | 4,375 | 4,475 | 430,300 |
| 2017/06/05 | 4,280 | 4,430 | 4,275 | 4,420 | 444,900 |
| 2017/06/02 | 4,370 | 4,375 | 4,270 | 4,340 | 951,100 |
| 2017/06/01 | 4,425 | 4,450 | 4,395 | 4,440 | 437,000 |
| 2017/05/31 | 4,370 | 4,410 | 4,365 | 4,405 | 520,800 |
| 2017/05/30 | 4,325 | 4,400 | 4,320 | 4,385 | 487,800 |
| 2017/05/29 | 4,270 | 4,365 | 4,255 | 4,360 | 525,600 |
| 2017/05/26 | 4,235 | 4,270 | 4,220 | 4,245 | 537,500 |
| 2017/05/25 | 4,225 | 4,270 | 4,195 | 4,255 | 461,400 |
| 2017/05/24 | 4,220 | 4,275 | 4,210 | 4,250 | 618,000 |
| 2017/05/23 | 4,150 | 4,215 | 4,150 | 4,195 | 576,900 |
| 2017/05/22 | 4,120 | 4,160 | 4,100 | 4,150 | 486,400 |
| 2017/05/19 | 4,090 | 4,095 | 4,035 | 4,090 | 550,000 |
| 2017/05/18 | 4,050 | 4,095 | 4,015 | 4,020 | 650,900 |
| 2017/05/17 | 4,110 | 4,145 | 4,085 | 4,110 | 800,500 |
| 2017/05/16 | 4,130 | 4,130 | 4,090 | 4,115 | 1,133,500 |
| 2017/05/15 | 4,065 | 4,100 | 3,990 | 4,035 | 1,445,500 |
| 2017/05/12 | 4,365 | 4,400 | 4,340 | 4,370 | 505,800 |
| 2017/05/11 | 4,405 | 4,440 | 4,365 | 4,400 | 558,000 |
| 2017/05/10 | 4,355 | 4,410 | 4,340 | 4,400 | 567,800 |
| 2017/05/09 | 4,405 | 4,420 | 4,355 | 4,380 | 588,600 |
| 2017/05/08 | 4,370 | 4,440 | 4,325 | 4,430 | 782,400 |
| 2017/05/02 | 4,300 | 4,330 | 4,275 | 4,300 | 422,300 |
| 2017/05/01 | 4,285 | 4,315 | 4,270 | 4,285 | 320,500 |
| 2017/04/28 | 4,310 | 4,320 | 4,265 | 4,275 | 449,400 |
| 2017/04/27 | 4,325 | 4,365 | 4,315 | 4,325 | 477,600 |
| 2017/04/26 | 4,265 | 4,325 | 4,260 | 4,320 | 477,500 |
| 2017/04/25 | 4,185 | 4,230 | 4,165 | 4,210 | 472,200 |
| 2017/04/24 | 4,140 | 4,185 | 4,115 | 4,170 | 512,200 |
| 2017/04/21 | 4,050 | 4,100 | 4,040 | 4,085 | 447,800 |
| 2017/04/20 | 3,990 | 4,040 | 3,985 | 4,020 | 461,500 |
| 2017/04/19 | 3,910 | 4,030 | 3,910 | 4,010 | 524,400 |
| 2017/04/18 | 3,885 | 3,995 | 3,885 | 3,910 | 682,500 |
| 2017/04/17 | 3,850 | 3,895 | 3,840 | 3,875 | 350,200 |
| 2017/04/14 | 3,910 | 3,960 | 3,875 | 3,880 | 529,900 |
| 2017/04/13 | 3,910 | 3,940 | 3,900 | 3,920 | 481,400 |
| 2017/04/12 | 4,015 | 4,035 | 3,945 | 3,960 | 673,400 |
| 2017/04/11 | 3,945 | 4,020 | 3,930 | 4,015 | 431,900 |
| 2017/04/10 | 4,000 | 4,040 | 3,950 | 3,980 | 720,300 |
| 2017/04/07 | 3,945 | 4,020 | 3,870 | 3,990 | 828,100 |
| 2017/04/06 | 3,955 | 3,995 | 3,900 | 3,915 | 510,000 |
| 2017/04/05 | 3,970 | 3,995 | 3,925 | 3,980 | 546,900 |
| 2017/04/04 | 3,955 | 3,985 | 3,915 | 3,945 | 527,400 |
| 2017/04/03 | 3,915 | 3,975 | 3,915 | 3,945 | 534,200 |
| 2017/03/31 | 3,950 | 3,975 | 3,875 | 3,875 | 646,100 |
| 2017/03/30 | 4,000 | 4,005 | 3,940 | 3,940 | 336,000 |
| 2017/03/29 | 4,000 | 4,015 | 3,980 | 4,000 | 323,900 |
| 2017/03/28 | 3,905 | 3,960 | 3,880 | 3,955 | 496,100 |
| 2017/03/27 | 3,880 | 3,910 | 3,835 | 3,865 | 509,700 |
| 2017/03/24 | 3,870 | 3,950 | 3,870 | 3,950 | 453,200 |
| 2017/03/23 | 3,850 | 3,855 | 3,810 | 3,835 | 474,600 |
| 2017/03/22 | 3,880 | 3,925 | 3,850 | 3,850 | 454,200 |
| 2017/03/21 | 3,920 | 3,990 | 3,900 | 3,980 | 370,400 |
| 2017/03/17 | 3,955 | 3,995 | 3,950 | 3,965 | 1,324,200 |
| 2017/03/16 | 3,850 | 3,980 | 3,850 | 3,970 | 430,200 |
| 2017/03/15 | 3,885 | 3,895 | 3,810 | 3,875 | 403,000 |
| 2017/03/14 | 3,930 | 3,955 | 3,900 | 3,935 | 412,600 |
| 2017/03/13 | 3,890 | 3,945 | 3,880 | 3,925 | 488,500 |
| 2017/03/10 | 3,880 | 3,915 | 3,845 | 3,870 | 1,061,100 |
| 2017/03/09 | 3,875 | 3,885 | 3,835 | 3,865 | 590,600 |
| 2017/03/08 | 3,815 | 3,840 | 3,800 | 3,830 | 706,700 |
| 2017/03/07 | 3,810 | 3,830 | 3,780 | 3,815 | 517,800 |
| 2017/03/06 | 3,810 | 3,825 | 3,785 | 3,820 | 508,300 |
| 2017/03/03 | 3,770 | 3,815 | 3,770 | 3,810 | 686,200 |
| 2017/03/02 | 3,750 | 3,800 | 3,735 | 3,790 | 788,600 |
| 2017/03/01 | 3,640 | 3,695 | 3,635 | 3,690 | 533,100 |
| 2017/02/28 | 3,650 | 3,670 | 3,620 | 3,625 | 686,300 |
| 2017/02/27 | 3,565 | 3,650 | 3,545 | 3,625 | 724,900 |
| 2017/02/24 | 3,580 | 3,620 | 3,530 | 3,590 | 722,400 |
| 2017/02/23 | 3,610 | 3,625 | 3,590 | 3,610 | 451,600 |
| 2017/02/22 | 3,590 | 3,615 | 3,550 | 3,595 | 606,700 |
| 2017/02/21 | 3,605 | 3,615 | 3,570 | 3,590 | 592,600 |
| 2017/02/20 | 3,595 | 3,625 | 3,575 | 3,595 | 588,700 |
| 2017/02/17 | 3,570 | 3,620 | 3,560 | 3,585 | 638,800 |
| 2017/02/16 | 3,570 | 3,595 | 3,560 | 3,585 | 604,900 |
| 2017/02/15 | 3,450 | 3,585 | 3,410 | 3,555 | 1,755,400 |
| 2017/02/14 | 3,545 | 3,590 | 3,540 | 3,560 | 851,600 |
| 2017/02/13 | 3,535 | 3,555 | 3,510 | 3,530 | 490,200 |
| 2017/02/10 | 3,450 | 3,475 | 3,410 | 3,470 | 499,600 |
| 2017/02/09 | 3,375 | 3,410 | 3,375 | 3,390 | 339,600 |
| 2017/02/08 | 3,355 | 3,400 | 3,340 | 3,400 | 397,000 |
| 2017/02/07 | 3,290 | 3,385 | 3,290 | 3,375 | 371,900 |
| 2017/02/06 | 3,400 | 3,405 | 3,320 | 3,325 | 332,400 |
| 2017/02/03 | 3,350 | 3,410 | 3,340 | 3,365 | 549,800 |
| 2017/02/02 | 3,360 | 3,365 | 3,310 | 3,325 | 574,200 |
| 2017/02/01 | 3,255 | 3,335 | 3,245 | 3,330 | 427,900 |
| 2017/01/31 | 3,270 | 3,330 | 3,260 | 3,300 | 441,700 |
| 2017/01/30 | 3,335 | 3,380 | 3,305 | 3,360 | 365,400 |
| 2017/01/27 | 3,370 | 3,390 | 3,335 | 3,350 | 456,600 |
| 2017/01/26 | 3,320 | 3,360 | 3,300 | 3,345 | 529,500 |
| 2017/01/25 | 3,305 | 3,315 | 3,265 | 3,290 | 367,100 |
| 2017/01/24 | 3,190 | 3,270 | 3,190 | 3,255 | 532,100 |
| 2017/01/23 | 3,225 | 3,235 | 3,165 | 3,190 | 525,900 |
| 2017/01/20 | 3,225 | 3,280 | 3,205 | 3,270 | 508,700 |
| 2017/01/19 | 3,240 | 3,255 | 3,215 | 3,240 | 452,400 |
| 2017/01/18 | 3,150 | 3,190 | 3,095 | 3,180 | 463,600 |
| 2017/01/17 | 3,220 | 3,230 | 3,170 | 3,170 | 436,200 |
| 2017/01/16 | 3,230 | 3,255 | 3,215 | 3,225 | 412,400 |
| 2017/01/13 | 3,235 | 3,265 | 3,205 | 3,235 | 429,200 |
| 2017/01/12 | 3,250 | 3,265 | 3,200 | 3,225 | 501,500 |
| 2017/01/11 | 3,225 | 3,245 | 3,190 | 3,235 | 489,100 |
| 2017/01/10 | 3,260 | 3,260 | 3,185 | 3,200 | 659,700 |
| 2017/01/06 | 3,215 | 3,245 | 3,200 | 3,240 | 407,200 |
| 2017/01/05 | 3,250 | 3,265 | 3,215 | 3,240 | 586,600 |
| 2017/01/04 | 3,200 | 3,240 | 3,170 | 3,240 | 569,000 |