トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 6,380 | 6,440 | 6,370 | 6,390 | 333,900 |
| 2017/12/28 | 6,400 | 6,450 | 6,360 | 6,390 | 383,600 |
| 2017/12/27 | 6,460 | 6,470 | 6,360 | 6,400 | 468,800 |
| 2017/12/26 | 6,430 | 6,550 | 6,430 | 6,530 | 393,200 |
| 2017/12/25 | 6,400 | 6,450 | 6,380 | 6,430 | 279,100 |
| 2017/12/22 | 6,420 | 6,460 | 6,380 | 6,430 | 465,300 |
| 2017/12/21 | 6,480 | 6,480 | 6,400 | 6,420 | 396,800 |
| 2017/12/20 | 6,510 | 6,540 | 6,490 | 6,490 | 257,800 |
| 2017/12/19 | 6,570 | 6,570 | 6,500 | 6,520 | 278,400 |
| 2017/12/18 | 6,500 | 6,590 | 6,490 | 6,570 | 531,800 |
| 2017/12/15 | 6,470 | 6,500 | 6,390 | 6,420 | 719,300 |
| 2017/12/14 | 6,480 | 6,550 | 6,440 | 6,500 | 437,400 |
| 2017/12/13 | 6,520 | 6,570 | 6,490 | 6,520 | 478,200 |
| 2017/12/12 | 6,530 | 6,560 | 6,440 | 6,480 | 716,400 |
| 2017/12/11 | 6,450 | 6,540 | 6,420 | 6,530 | 652,300 |
| 2017/12/08 | 6,350 | 6,480 | 6,340 | 6,470 | 1,588,000 |
| 2017/12/07 | 6,130 | 6,270 | 6,130 | 6,240 | 914,500 |
| 2017/12/06 | 6,240 | 6,280 | 6,100 | 6,110 | 1,128,600 |
| 2017/12/05 | 6,300 | 6,300 | 6,170 | 6,220 | 603,100 |
| 2017/12/04 | 6,400 | 6,430 | 6,370 | 6,390 | 526,800 |
| 2017/12/01 | 6,380 | 6,440 | 6,320 | 6,390 | 649,400 |
| 2017/11/30 | 6,310 | 6,350 | 6,190 | 6,350 | 1,118,400 |
| 2017/11/29 | 6,340 | 6,350 | 6,290 | 6,310 | 562,500 |
| 2017/11/28 | 6,270 | 6,300 | 6,200 | 6,280 | 674,500 |
| 2017/11/27 | 6,260 | 6,280 | 6,180 | 6,240 | 545,800 |
| 2017/11/24 | 6,360 | 6,360 | 6,230 | 6,250 | 565,600 |
| 2017/11/22 | 6,410 | 6,490 | 6,390 | 6,430 | 790,900 |
| 2017/11/21 | 6,210 | 6,310 | 6,200 | 6,310 | 498,600 |
| 2017/11/20 | 6,250 | 6,270 | 6,160 | 6,180 | 577,000 |
| 2017/11/17 | 6,280 | 6,380 | 6,220 | 6,240 | 840,100 |
| 2017/11/16 | 6,100 | 6,270 | 6,080 | 6,230 | 750,000 |
| 2017/11/15 | 6,170 | 6,210 | 6,110 | 6,110 | 720,900 |
| 2017/11/14 | 6,070 | 6,290 | 6,070 | 6,200 | 812,500 |
| 2017/11/13 | 6,070 | 6,170 | 6,050 | 6,100 | 705,000 |
| 2017/11/10 | 6,120 | 6,160 | 6,000 | 6,060 | 1,680,600 |
| 2017/11/09 | 6,170 | 6,400 | 6,130 | 6,220 | 1,028,900 |
| 2017/11/08 | 6,090 | 6,150 | 6,070 | 6,140 | 591,800 |
| 2017/11/07 | 6,000 | 6,170 | 5,970 | 6,150 | 871,500 |
| 2017/11/06 | 6,160 | 6,160 | 6,070 | 6,090 | 668,700 |
| 2017/11/02 | 6,210 | 6,220 | 6,110 | 6,200 | 1,117,400 |
| 2017/11/01 | 6,060 | 6,240 | 6,060 | 6,230 | 493,800 |
| 2017/10/31 | 6,070 | 6,090 | 6,020 | 6,050 | 643,000 |
| 2017/10/30 | 6,140 | 6,160 | 6,060 | 6,100 | 600,800 |
| 2017/10/27 | 6,000 | 6,100 | 5,990 | 6,100 | 602,400 |
| 2017/10/26 | 5,890 | 5,940 | 5,890 | 5,930 | 321,700 |
| 2017/10/25 | 5,990 | 6,010 | 5,920 | 5,930 | 500,300 |
| 2017/10/24 | 5,940 | 5,990 | 5,910 | 5,990 | 456,300 |
| 2017/10/23 | 5,850 | 5,940 | 5,820 | 5,940 | 751,800 |
| 2017/10/20 | 5,800 | 5,840 | 5,750 | 5,780 | 588,800 |
| 2017/10/19 | 5,860 | 5,870 | 5,800 | 5,830 | 430,900 |
| 2017/10/18 | 5,820 | 5,860 | 5,790 | 5,850 | 586,600 |
| 2017/10/17 | 5,840 | 5,850 | 5,780 | 5,840 | 471,500 |
| 2017/10/16 | 5,830 | 5,860 | 5,770 | 5,830 | 545,000 |
| 2017/10/13 | 5,780 | 5,860 | 5,780 | 5,830 | 1,215,200 |
| 2017/10/12 | 5,780 | 5,830 | 5,760 | 5,780 | 641,700 |
| 2017/10/11 | 5,750 | 5,830 | 5,750 | 5,820 | 577,500 |
| 2017/10/10 | 5,730 | 5,810 | 5,720 | 5,780 | 788,400 |
| 2017/10/06 | 5,680 | 5,710 | 5,650 | 5,680 | 809,800 |
| 2017/10/05 | 5,590 | 5,650 | 5,570 | 5,620 | 444,200 |
| 2017/10/04 | 5,650 | 5,670 | 5,610 | 5,620 | 523,100 |
| 2017/10/03 | 5,530 | 5,630 | 5,520 | 5,620 | 670,700 |
| 2017/10/02 | 5,540 | 5,550 | 5,500 | 5,530 | 445,800 |
| 2017/09/29 | 5,490 | 5,550 | 5,420 | 5,540 | 813,900 |
| 2017/09/28 | 5,530 | 5,530 | 5,450 | 5,510 | 628,900 |
| 2017/09/27 | 5,570 | 5,590 | 5,510 | 5,560 | 408,500 |
| 2017/09/26 | 5,480 | 5,530 | 5,460 | 5,490 | 511,500 |
| 2017/09/25 | 5,530 | 5,600 | 5,500 | 5,530 | 480,200 |
| 2017/09/22 | 5,570 | 5,580 | 5,490 | 5,540 | 869,500 |
| 2017/09/21 | 5,480 | 5,540 | 5,470 | 5,500 | 653,700 |
| 2017/09/20 | 5,530 | 5,580 | 5,410 | 5,430 | 992,200 |
| 2017/09/19 | 5,630 | 5,670 | 5,540 | 5,610 | 1,318,000 |
| 2017/09/15 | 5,360 | 5,540 | 5,340 | 5,540 | 1,255,200 |
| 2017/09/14 | 5,350 | 5,380 | 5,310 | 5,320 | 594,800 |
| 2017/09/13 | 5,370 | 5,390 | 5,300 | 5,360 | 599,000 |
| 2017/09/12 | 5,400 | 5,420 | 5,350 | 5,400 | 1,283,900 |
| 2017/09/11 | 5,150 | 5,360 | 5,150 | 5,350 | 1,201,800 |
| 2017/09/08 | 5,000 | 5,090 | 5,000 | 5,080 | 2,087,100 |
| 2017/09/07 | 4,985 | 5,050 | 4,950 | 4,975 | 783,000 |
| 2017/09/06 | 5,000 | 5,040 | 4,940 | 5,000 | 904,700 |
| 2017/09/05 | 5,060 | 5,070 | 5,000 | 5,010 | 420,700 |
| 2017/09/04 | 5,080 | 5,090 | 5,020 | 5,040 | 517,300 |
| 2017/09/01 | 5,140 | 5,180 | 5,110 | 5,120 | 555,000 |
| 2017/08/31 | 5,120 | 5,270 | 5,080 | 5,090 | 871,600 |
| 2017/08/30 | 5,050 | 5,080 | 5,000 | 5,020 | 606,500 |
| 2017/08/29 | 5,050 | 5,050 | 5,010 | 5,020 | 549,200 |
| 2017/08/28 | 5,080 | 5,120 | 5,070 | 5,080 | 458,600 |
| 2017/08/25 | 5,110 | 5,170 | 5,060 | 5,140 | 865,800 |
| 2017/08/24 | 5,010 | 5,070 | 4,980 | 5,040 | 675,100 |
| 2017/08/23 | 5,070 | 5,110 | 5,050 | 5,060 | 606,100 |
| 2017/08/22 | 5,080 | 5,130 | 5,050 | 5,060 | 479,300 |
| 2017/08/21 | 5,090 | 5,100 | 5,020 | 5,060 | 671,900 |
| 2017/08/18 | 5,130 | 5,180 | 5,080 | 5,090 | 899,400 |
| 2017/08/17 | 5,280 | 5,290 | 5,200 | 5,210 | 783,600 |
| 2017/08/16 | 5,270 | 5,370 | 5,270 | 5,320 | 512,900 |
| 2017/08/15 | 5,310 | 5,380 | 5,310 | 5,360 | 514,900 |
| 2017/08/14 | 5,300 | 5,330 | 5,250 | 5,260 | 994,000 |
| 2017/08/10 | 5,200 | 5,390 | 5,130 | 5,370 | 1,528,600 |
| 2017/08/09 | 5,510 | 5,560 | 5,390 | 5,450 | 791,000 |
| 2017/08/08 | 5,530 | 5,550 | 5,510 | 5,510 | 452,500 |
| 2017/08/07 | 5,560 | 5,590 | 5,550 | 5,550 | 308,400 |
| 2017/08/04 | 5,550 | 5,580 | 5,510 | 5,550 | 695,400 |
| 2017/08/03 | 5,610 | 5,640 | 5,580 | 5,610 | 558,800 |
| 2017/08/02 | 5,510 | 5,610 | 5,510 | 5,580 | 535,100 |
| 2017/08/01 | 5,520 | 5,580 | 5,500 | 5,510 | 385,100 |
| 2017/07/31 | 5,520 | 5,550 | 5,470 | 5,520 | 818,600 |
| 2017/07/28 | 5,590 | 5,610 | 5,540 | 5,600 | 1,444,700 |
| 2017/07/27 | 5,730 | 5,730 | 5,600 | 5,620 | 665,900 |
| 2017/07/26 | 5,700 | 5,750 | 5,660 | 5,710 | 409,300 |
| 2017/07/25 | 5,730 | 5,800 | 5,680 | 5,680 | 466,700 |
| 2017/07/24 | 5,750 | 5,760 | 5,690 | 5,730 | 450,900 |
| 2017/07/21 | 5,770 | 5,790 | 5,750 | 5,760 | 417,900 |
| 2017/07/20 | 5,800 | 5,830 | 5,740 | 5,820 | 540,400 |
| 2017/07/19 | 5,700 | 5,760 | 5,690 | 5,720 | 440,100 |
| 2017/07/18 | 5,750 | 5,760 | 5,650 | 5,680 | 592,300 |
| 2017/07/14 | 5,810 | 5,820 | 5,740 | 5,750 | 557,100 |
| 2017/07/13 | 5,780 | 5,810 | 5,740 | 5,780 | 355,600 |
| 2017/07/12 | 5,780 | 5,910 | 5,730 | 5,750 | 627,500 |
| 2017/07/11 | 5,790 | 5,790 | 5,720 | 5,780 | 394,600 |
| 2017/07/10 | 5,750 | 5,810 | 5,740 | 5,770 | 579,000 |
| 2017/07/07 | 5,620 | 5,710 | 5,600 | 5,690 | 511,600 |
| 2017/07/06 | 5,720 | 5,750 | 5,640 | 5,660 | 482,800 |
| 2017/07/05 | 5,680 | 5,710 | 5,630 | 5,710 | 482,000 |
| 2017/07/04 | 5,840 | 5,850 | 5,700 | 5,710 | 526,100 |
| 2017/07/03 | 5,800 | 5,830 | 5,740 | 5,780 | 455,100 |
| 2017/06/30 | 5,820 | 5,820 | 5,730 | 5,790 | 647,500 |
| 2017/06/29 | 5,880 | 5,900 | 5,830 | 5,880 | 528,800 |
| 2017/06/28 | 5,930 | 5,940 | 5,830 | 5,870 | 659,300 |
| 2017/06/27 | 5,950 | 5,980 | 5,900 | 5,960 | 598,500 |
| 2017/06/26 | 5,870 | 5,930 | 5,850 | 5,920 | 368,100 |
| 2017/06/23 | 5,930 | 5,940 | 5,840 | 5,850 | 366,300 |
| 2017/06/22 | 5,850 | 5,930 | 5,820 | 5,870 | 509,400 |
| 2017/06/21 | 5,760 | 5,910 | 5,750 | 5,860 | 717,000 |
| 2017/06/20 | 5,750 | 5,770 | 5,660 | 5,760 | 770,900 |
| 2017/06/19 | 5,610 | 5,610 | 5,520 | 5,550 | 693,000 |
| 2017/06/16 | 5,720 | 5,720 | 5,610 | 5,670 | 703,700 |
| 2017/06/15 | 5,660 | 5,700 | 5,600 | 5,670 | 344,000 |
| 2017/06/14 | 5,700 | 5,750 | 5,620 | 5,630 | 432,600 |
| 2017/06/13 | 5,670 | 5,710 | 5,640 | 5,690 | 447,700 |
| 2017/06/12 | 5,620 | 5,680 | 5,540 | 5,670 | 459,000 |
| 2017/06/09 | 5,800 | 5,800 | 5,690 | 5,720 | 1,039,000 |
| 2017/06/08 | 5,780 | 5,800 | 5,760 | 5,790 | 533,600 |
| 2017/06/07 | 5,620 | 5,780 | 5,620 | 5,760 | 694,100 |
| 2017/06/06 | 5,650 | 5,680 | 5,610 | 5,640 | 683,800 |
| 2017/06/05 | 5,620 | 5,700 | 5,620 | 5,680 | 392,100 |
| 2017/06/02 | 5,690 | 5,700 | 5,630 | 5,650 | 782,000 |
| 2017/06/01 | 5,600 | 5,670 | 5,580 | 5,660 | 657,300 |
| 2017/05/31 | 5,500 | 5,560 | 5,480 | 5,560 | 987,500 |
| 2017/05/30 | 5,470 | 5,540 | 5,470 | 5,510 | 475,400 |
| 2017/05/29 | 5,530 | 5,570 | 5,500 | 5,510 | 394,100 |
| 2017/05/26 | 5,510 | 5,550 | 5,490 | 5,510 | 404,400 |
| 2017/05/25 | 5,530 | 5,550 | 5,490 | 5,540 | 431,000 |
| 2017/05/24 | 5,520 | 5,550 | 5,510 | 5,550 | 468,000 |
| 2017/05/23 | 5,490 | 5,530 | 5,460 | 5,490 | 487,600 |
| 2017/05/22 | 5,410 | 5,520 | 5,410 | 5,500 | 696,800 |
| 2017/05/19 | 5,430 | 5,480 | 5,350 | 5,360 | 964,900 |
| 2017/05/18 | 5,420 | 5,440 | 5,380 | 5,420 | 988,400 |
| 2017/05/17 | 5,560 | 5,570 | 5,510 | 5,520 | 926,800 |
| 2017/05/16 | 5,690 | 5,810 | 5,580 | 5,610 | 1,389,800 |
| 2017/05/15 | 5,450 | 5,510 | 5,410 | 5,490 | 949,500 |
| 2017/05/12 | 5,380 | 5,430 | 5,320 | 5,420 | 1,398,500 |
| 2017/05/11 | 5,360 | 5,400 | 5,310 | 5,360 | 669,300 |
| 2017/05/10 | 5,250 | 5,450 | 5,240 | 5,330 | 1,220,000 |
| 2017/05/09 | 5,200 | 5,230 | 5,090 | 5,120 | 1,066,400 |
| 2017/05/08 | 5,000 | 5,140 | 4,995 | 5,130 | 1,290,300 |
| 2017/05/02 | 4,990 | 4,990 | 4,930 | 4,960 | 525,300 |
| 2017/05/01 | 4,880 | 4,990 | 4,880 | 4,965 | 513,100 |
| 2017/04/28 | 4,925 | 4,960 | 4,890 | 4,900 | 841,300 |
| 2017/04/27 | 4,965 | 4,995 | 4,950 | 4,980 | 590,900 |
| 2017/04/26 | 4,945 | 5,030 | 4,935 | 5,010 | 866,700 |
| 2017/04/25 | 4,845 | 4,940 | 4,835 | 4,920 | 937,800 |
| 2017/04/24 | 4,795 | 4,825 | 4,775 | 4,810 | 695,100 |
| 2017/04/21 | 4,700 | 4,750 | 4,690 | 4,740 | 1,021,000 |
| 2017/04/20 | 4,700 | 4,715 | 4,665 | 4,675 | 619,200 |
| 2017/04/19 | 4,655 | 4,765 | 4,645 | 4,715 | 963,900 |
| 2017/04/18 | 4,665 | 4,715 | 4,650 | 4,660 | 720,100 |
| 2017/04/17 | 4,635 | 4,705 | 4,615 | 4,665 | 512,200 |
| 2017/04/14 | 4,740 | 4,740 | 4,630 | 4,640 | 1,243,300 |
| 2017/04/13 | 4,690 | 4,720 | 4,595 | 4,710 | 936,300 |
| 2017/04/12 | 4,785 | 4,795 | 4,720 | 4,775 | 853,300 |
| 2017/04/11 | 4,845 | 4,880 | 4,815 | 4,840 | 589,700 |
| 2017/04/10 | 4,880 | 4,910 | 4,845 | 4,875 | 577,800 |
| 2017/04/07 | 4,900 | 4,920 | 4,815 | 4,875 | 1,120,600 |
| 2017/04/06 | 4,900 | 4,945 | 4,835 | 4,895 | 1,271,700 |
| 2017/04/05 | 4,930 | 5,010 | 4,930 | 4,975 | 834,600 |
| 2017/04/04 | 4,975 | 5,020 | 4,905 | 4,925 | 1,159,500 |
| 2017/04/03 | 5,010 | 5,030 | 4,900 | 4,905 | 824,500 |
| 2017/03/31 | 4,930 | 5,040 | 4,900 | 4,950 | 1,134,300 |
| 2017/03/30 | 4,870 | 4,905 | 4,855 | 4,880 | 667,900 |
| 2017/03/29 | 4,805 | 4,935 | 4,800 | 4,900 | 719,600 |
| 2017/03/28 | 4,850 | 4,860 | 4,800 | 4,820 | 767,200 |
| 2017/03/27 | 4,850 | 4,850 | 4,780 | 4,820 | 726,000 |
| 2017/03/24 | 4,850 | 4,885 | 4,815 | 4,865 | 901,000 |
| 2017/03/23 | 4,905 | 4,935 | 4,870 | 4,875 | 567,900 |
| 2017/03/22 | 4,860 | 4,905 | 4,825 | 4,865 | 1,152,100 |
| 2017/03/21 | 4,820 | 4,880 | 4,800 | 4,865 | 648,500 |
| 2017/03/17 | 4,905 | 4,925 | 4,850 | 4,875 | 1,260,700 |
| 2017/03/16 | 4,950 | 4,970 | 4,895 | 4,910 | 834,600 |
| 2017/03/15 | 5,030 | 5,080 | 5,010 | 5,030 | 523,200 |
| 2017/03/14 | 5,050 | 5,110 | 5,010 | 5,060 | 725,400 |
| 2017/03/13 | 5,060 | 5,090 | 5,010 | 5,030 | 940,300 |
| 2017/03/10 | 4,970 | 5,020 | 4,935 | 4,990 | 1,668,500 |
| 2017/03/09 | 4,995 | 5,020 | 4,950 | 4,970 | 658,200 |
| 2017/03/08 | 5,060 | 5,060 | 4,950 | 4,955 | 778,000 |
| 2017/03/07 | 5,020 | 5,090 | 5,000 | 5,070 | 808,900 |
| 2017/03/06 | 4,985 | 5,040 | 4,970 | 5,020 | 434,900 |
| 2017/03/03 | 5,010 | 5,020 | 4,930 | 4,955 | 679,300 |
| 2017/03/02 | 4,980 | 5,010 | 4,940 | 4,975 | 1,020,800 |
| 2017/03/01 | 4,920 | 5,000 | 4,870 | 4,985 | 702,800 |
| 2017/02/28 | 4,950 | 5,020 | 4,915 | 4,920 | 822,100 |
| 2017/02/27 | 4,940 | 4,955 | 4,870 | 4,915 | 546,300 |
| 2017/02/24 | 4,975 | 4,975 | 4,900 | 4,945 | 461,600 |
| 2017/02/23 | 4,900 | 4,980 | 4,840 | 4,960 | 950,800 |
| 2017/02/22 | 4,895 | 5,020 | 4,885 | 4,990 | 1,445,100 |
| 2017/02/21 | 4,815 | 4,855 | 4,790 | 4,840 | 689,700 |
| 2017/02/20 | 4,735 | 4,860 | 4,725 | 4,840 | 1,133,200 |
| 2017/02/17 | 4,650 | 4,970 | 4,650 | 4,805 | 5,070,700 |
| 2017/02/16 | 4,380 | 4,415 | 4,340 | 4,395 | 538,400 |
| 2017/02/15 | 4,420 | 4,445 | 4,385 | 4,390 | 690,700 |
| 2017/02/14 | 4,450 | 4,465 | 4,390 | 4,395 | 825,000 |
| 2017/02/13 | 4,565 | 4,580 | 4,460 | 4,475 | 814,200 |
| 2017/02/10 | 4,485 | 4,515 | 4,460 | 4,500 | 797,300 |
| 2017/02/09 | 4,335 | 4,425 | 4,335 | 4,390 | 512,300 |
| 2017/02/08 | 4,375 | 4,395 | 4,325 | 4,350 | 455,100 |
| 2017/02/07 | 4,415 | 4,460 | 4,355 | 4,360 | 607,700 |
| 2017/02/06 | 4,405 | 4,460 | 4,395 | 4,460 | 449,000 |
| 2017/02/03 | 4,425 | 4,465 | 4,360 | 4,375 | 606,200 |
| 2017/02/02 | 4,405 | 4,470 | 4,385 | 4,400 | 633,500 |
| 2017/02/01 | 4,390 | 4,460 | 4,355 | 4,410 | 556,400 |
| 2017/01/31 | 4,450 | 4,505 | 4,360 | 4,385 | 864,200 |
| 2017/01/30 | 4,470 | 4,515 | 4,450 | 4,495 | 593,900 |
| 2017/01/27 | 4,440 | 4,490 | 4,440 | 4,480 | 995,800 |
| 2017/01/26 | 4,250 | 4,395 | 4,230 | 4,390 | 1,003,700 |
| 2017/01/25 | 4,215 | 4,255 | 4,185 | 4,205 | 503,000 |
| 2017/01/24 | 4,195 | 4,215 | 4,155 | 4,160 | 671,000 |
| 2017/01/23 | 4,195 | 4,205 | 4,140 | 4,165 | 892,500 |
| 2017/01/20 | 4,230 | 4,240 | 4,140 | 4,215 | 1,011,300 |
| 2017/01/19 | 4,180 | 4,280 | 4,175 | 4,240 | 660,700 |
| 2017/01/18 | 4,240 | 4,240 | 4,190 | 4,220 | 556,700 |
| 2017/01/17 | 4,295 | 4,295 | 4,215 | 4,220 | 573,100 |
| 2017/01/16 | 4,315 | 4,320 | 4,250 | 4,285 | 497,500 |
| 2017/01/13 | 4,260 | 4,320 | 4,255 | 4,315 | 847,300 |
| 2017/01/12 | 4,245 | 4,280 | 4,215 | 4,235 | 613,600 |
| 2017/01/11 | 4,260 | 4,280 | 4,225 | 4,240 | 597,100 |
| 2017/01/10 | 4,300 | 4,330 | 4,240 | 4,260 | 729,700 |
| 2017/01/06 | 4,275 | 4,335 | 4,255 | 4,300 | 660,700 |
| 2017/01/05 | 4,250 | 4,290 | 4,235 | 4,255 | 851,200 |
| 2017/01/04 | 4,180 | 4,230 | 4,140 | 4,225 | 926,300 |