楽天グループ(4755)の株価時系列情報
楽天グループ(4755)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 | 1,032 | 1,038 | 1,027 | 1,033 | 5,041,400 |
| 2017/12/28 | 1,039 | 1,048 | 1,032 | 1,035 | 6,071,800 |
| 2017/12/27 | 1,032 | 1,049 | 1,029 | 1,039 | 6,648,500 |
| 2017/12/26 | 1,029 | 1,034 | 1,027 | 1,031 | 5,459,800 |
| 2017/12/25 | 1,032 | 1,032 | 1,026 | 1,029 | 4,014,500 |
| 2017/12/22 | 1,020 | 1,032 | 1,016 | 1,031 | 5,050,400 |
| 2017/12/21 | 1,023 | 1,028 | 1,018 | 1,020 | 10,235,200 |
| 2017/12/20 | 1,043 | 1,048 | 1,021 | 1,021 | 13,400,700 |
| 2017/12/19 | 1,028 | 1,046 | 1,025 | 1,031 | 10,039,300 |
| 2017/12/18 | 1,025 | 1,040 | 1,020 | 1,026 | 14,701,200 |
| 2017/12/15 | 1,065 | 1,066 | 1,011 | 1,025 | 33,330,300 |
| 2017/12/14 | 1,145 | 1,145 | 1,084 | 1,085 | 32,519,800 |
| 2017/12/13 | 1,135 | 1,149 | 1,130 | 1,140 | 4,482,700 |
| 2017/12/12 | 1,140 | 1,141 | 1,130 | 1,133 | 2,743,900 |
| 2017/12/11 | 1,132 | 1,138 | 1,125 | 1,138 | 3,553,300 |
| 2017/12/08 | 1,117 | 1,140 | 1,116 | 1,130 | 7,557,500 |
| 2017/12/07 | 1,112 | 1,114 | 1,105 | 1,110 | 6,575,400 |
| 2017/12/06 | 1,121 | 1,125 | 1,113 | 1,113 | 5,949,100 |
| 2017/12/05 | 1,130 | 1,133 | 1,118 | 1,128 | 3,651,600 |
| 2017/12/04 | 1,135 | 1,139 | 1,130 | 1,132 | 2,372,500 |
| 2017/12/01 | 1,150 | 1,150 | 1,129 | 1,136 | 5,314,800 |
| 2017/11/30 | 1,140 | 1,151 | 1,136 | 1,148 | 6,407,900 |
| 2017/11/29 | 1,131 | 1,137 | 1,126 | 1,133 | 4,237,400 |
| 2017/11/28 | 1,135 | 1,139 | 1,125 | 1,127 | 3,978,200 |
| 2017/11/27 | 1,131 | 1,134 | 1,119 | 1,130 | 4,108,800 |
| 2017/11/24 | 1,129 | 1,134 | 1,124 | 1,130 | 4,032,900 |
| 2017/11/22 | 1,153 | 1,156 | 1,127 | 1,129 | 5,024,600 |
| 2017/11/21 | 1,140 | 1,155 | 1,140 | 1,148 | 4,760,500 |
| 2017/11/20 | 1,125 | 1,136 | 1,123 | 1,134 | 3,589,900 |
| 2017/11/17 | 1,134 | 1,147 | 1,124 | 1,135 | 6,884,800 |
| 2017/11/16 | 1,130 | 1,138 | 1,120 | 1,127 | 5,086,500 |
| 2017/11/15 | 1,127 | 1,147 | 1,120 | 1,130 | 12,075,700 |
| 2017/11/14 | 1,172 | 1,172 | 1,112 | 1,127 | 22,833,800 |
| 2017/11/13 | 1,200 | 1,204 | 1,197 | 1,198 | 6,867,600 |
| 2017/11/10 | 1,180 | 1,190 | 1,178 | 1,185 | 8,661,400 |
| 2017/11/09 | 1,190 | 1,207 | 1,184 | 1,199 | 11,560,600 |
| 2017/11/08 | 1,189 | 1,190 | 1,175 | 1,181 | 5,040,600 |
| 2017/11/07 | 1,185 | 1,194 | 1,181 | 1,190 | 7,500,700 |
| 2017/11/06 | 1,180 | 1,191 | 1,174 | 1,181 | 6,587,600 |
| 2017/11/02 | 1,190 | 1,194 | 1,172 | 1,176 | 10,933,800 |
| 2017/11/01 | 1,208 | 1,211 | 1,189 | 1,193 | 8,814,200 |
| 2017/10/31 | 1,210 | 1,224 | 1,203 | 1,209 | 6,458,400 |
| 2017/10/30 | 1,212 | 1,217 | 1,199 | 1,202 | 6,453,200 |
| 2017/10/27 | 1,216 | 1,222 | 1,207 | 1,219 | 3,880,800 |
| 2017/10/26 | 1,210 | 1,218 | 1,204 | 1,212 | 3,673,500 |
| 2017/10/25 | 1,214 | 1,217 | 1,205 | 1,211 | 5,453,900 |
| 2017/10/24 | 1,200 | 1,216 | 1,170 | 1,215 | 12,917,300 |
| 2017/10/23 | 1,247 | 1,253 | 1,238 | 1,240 | 3,870,700 |
| 2017/10/20 | 1,234 | 1,242 | 1,228 | 1,237 | 2,744,700 |
| 2017/10/19 | 1,250 | 1,253 | 1,238 | 1,241 | 3,351,200 |
| 2017/10/18 | 1,260 | 1,272 | 1,245 | 1,250 | 3,695,900 |
| 2017/10/17 | 1,263 | 1,275 | 1,252 | 1,254 | 3,241,900 |
| 2017/10/16 | 1,250 | 1,264 | 1,247 | 1,257 | 2,328,000 |
| 2017/10/13 | 1,238 | 1,255 | 1,236 | 1,251 | 4,070,900 |
| 2017/10/12 | 1,247 | 1,249 | 1,239 | 1,243 | 3,106,300 |
| 2017/10/11 | 1,260 | 1,260 | 1,239 | 1,244 | 3,272,800 |
| 2017/10/10 | 1,237 | 1,264 | 1,236 | 1,261 | 3,951,000 |
| 2017/10/06 | 1,236 | 1,252 | 1,236 | 1,242 | 2,936,500 |
| 2017/10/05 | 1,242 | 1,251 | 1,232 | 1,234 | 2,706,200 |
| 2017/10/04 | 1,256 | 1,262 | 1,235 | 1,238 | 4,018,600 |
| 2017/10/03 | 1,251 | 1,258 | 1,250 | 1,256 | 4,079,100 |
| 2017/10/02 | 1,234 | 1,246 | 1,229 | 1,246 | 3,584,300 |
| 2017/09/29 | 1,230 | 1,234 | 1,223 | 1,227 | 4,057,400 |
| 2017/09/28 | 1,225 | 1,232 | 1,218 | 1,230 | 5,790,600 |
| 2017/09/27 | 1,245 | 1,246 | 1,218 | 1,223 | 5,578,900 |
| 2017/09/26 | 1,246 | 1,252 | 1,241 | 1,249 | 5,631,900 |
| 2017/09/25 | 1,254 | 1,257 | 1,246 | 1,249 | 2,625,700 |
| 2017/09/22 | 1,261 | 1,261 | 1,247 | 1,253 | 3,107,500 |
| 2017/09/21 | 1,258 | 1,266 | 1,253 | 1,254 | 3,981,300 |
| 2017/09/20 | 1,255 | 1,261 | 1,246 | 1,250 | 4,474,100 |
| 2017/09/19 | 1,249 | 1,254 | 1,245 | 1,250 | 4,934,600 |
| 2017/09/15 | 1,223 | 1,242 | 1,219 | 1,235 | 5,872,300 |
| 2017/09/14 | 1,245 | 1,252 | 1,236 | 1,236 | 4,811,900 |
| 2017/09/13 | 1,260 | 1,262 | 1,247 | 1,249 | 6,602,000 |
| 2017/09/12 | 1,277 | 1,280 | 1,259 | 1,268 | 6,477,000 |
| 2017/09/11 | 1,283 | 1,296 | 1,282 | 1,287 | 3,400,100 |
| 2017/09/08 | 1,279 | 1,291 | 1,276 | 1,276 | 4,809,800 |
| 2017/09/07 | 1,281 | 1,310 | 1,280 | 1,292 | 4,722,500 |
| 2017/09/06 | 1,299 | 1,304 | 1,294 | 1,297 | 4,211,500 |
| 2017/09/05 | 1,299 | 1,311 | 1,299 | 1,305 | 3,891,000 |
| 2017/09/04 | 1,300 | 1,307 | 1,291 | 1,298 | 2,307,100 |
| 2017/09/01 | 1,309 | 1,310 | 1,296 | 1,305 | 2,814,400 |
| 2017/08/31 | 1,314 | 1,323 | 1,303 | 1,306 | 3,269,300 |
| 2017/08/30 | 1,300 | 1,315 | 1,298 | 1,310 | 3,647,800 |
| 2017/08/29 | 1,277 | 1,291 | 1,265 | 1,289 | 3,117,500 |
| 2017/08/28 | 1,285 | 1,302 | 1,282 | 1,291 | 4,192,400 |
| 2017/08/25 | 1,294 | 1,302 | 1,284 | 1,285 | 3,495,900 |
| 2017/08/24 | 1,306 | 1,307 | 1,293 | 1,294 | 3,934,100 |
| 2017/08/23 | 1,322 | 1,335 | 1,313 | 1,318 | 4,653,000 |
| 2017/08/22 | 1,290 | 1,311 | 1,288 | 1,309 | 3,474,300 |
| 2017/08/21 | 1,309 | 1,309 | 1,284 | 1,293 | 3,414,400 |
| 2017/08/18 | 1,301 | 1,312 | 1,292 | 1,306 | 4,235,600 |
| 2017/08/17 | 1,315 | 1,329 | 1,312 | 1,322 | 2,865,100 |
| 2017/08/16 | 1,312 | 1,322 | 1,301 | 1,318 | 3,716,100 |
| 2017/08/15 | 1,300 | 1,325 | 1,291 | 1,315 | 4,755,400 |
| 2017/08/14 | 1,285 | 1,301 | 1,270 | 1,293 | 5,398,000 |
| 2017/08/10 | 1,339 | 1,340 | 1,288 | 1,300 | 8,118,500 |
| 2017/08/09 | 1,376 | 1,377 | 1,330 | 1,339 | 7,486,100 |
| 2017/08/08 | 1,370 | 1,396 | 1,367 | 1,381 | 7,788,000 |
| 2017/08/07 | 1,369 | 1,393 | 1,358 | 1,359 | 6,181,700 |
| 2017/08/04 | 1,333 | 1,353 | 1,327 | 1,341 | 3,725,800 |
| 2017/08/03 | 1,343 | 1,348 | 1,332 | 1,332 | 3,504,100 |
| 2017/08/02 | 1,349 | 1,353 | 1,341 | 1,345 | 1,996,800 |
| 2017/08/01 | 1,345 | 1,362 | 1,345 | 1,350 | 3,008,300 |
| 2017/07/31 | 1,348 | 1,354 | 1,327 | 1,348 | 6,351,600 |
| 2017/07/28 | 1,334 | 1,359 | 1,333 | 1,356 | 16,262,700 |
| 2017/07/27 | 1,348 | 1,358 | 1,337 | 1,347 | 6,729,200 |
| 2017/07/26 | 1,349 | 1,352 | 1,327 | 1,345 | 5,790,200 |
| 2017/07/25 | 1,321 | 1,353 | 1,318 | 1,349 | 6,585,700 |
| 2017/07/24 | 1,313 | 1,323 | 1,302 | 1,321 | 5,068,300 |
| 2017/07/21 | 1,323 | 1,328 | 1,317 | 1,324 | 3,399,400 |
| 2017/07/20 | 1,309 | 1,323 | 1,306 | 1,323 | 3,533,800 |
| 2017/07/19 | 1,314 | 1,317 | 1,298 | 1,309 | 3,806,900 |
| 2017/07/18 | 1,329 | 1,329 | 1,305 | 1,314 | 5,486,600 |
| 2017/07/14 | 1,321 | 1,330 | 1,319 | 1,325 | 3,746,100 |
| 2017/07/13 | 1,332 | 1,336 | 1,314 | 1,322 | 2,767,100 |
| 2017/07/12 | 1,328 | 1,332 | 1,313 | 1,321 | 3,811,900 |
| 2017/07/11 | 1,320 | 1,331 | 1,313 | 1,328 | 4,486,900 |
| 2017/07/10 | 1,325 | 1,329 | 1,310 | 1,318 | 3,663,100 |
| 2017/07/07 | 1,314 | 1,324 | 1,310 | 1,316 | 4,203,100 |
| 2017/07/06 | 1,323 | 1,327 | 1,317 | 1,320 | 3,995,300 |
| 2017/07/05 | 1,308 | 1,323 | 1,297 | 1,323 | 4,824,700 |
| 2017/07/04 | 1,321 | 1,322 | 1,308 | 1,312 | 3,247,600 |
| 2017/07/03 | 1,322 | 1,324 | 1,304 | 1,312 | 4,634,100 |
| 2017/06/30 | 1,332 | 1,336 | 1,313 | 1,322 | 5,302,400 |
| 2017/06/29 | 1,331 | 1,344 | 1,328 | 1,342 | 4,485,000 |
| 2017/06/28 | 1,339 | 1,350 | 1,324 | 1,328 | 5,392,700 |
| 2017/06/27 | 1,354 | 1,359 | 1,349 | 1,352 | 2,866,800 |
| 2017/06/26 | 1,350 | 1,357 | 1,348 | 1,354 | 3,422,700 |
| 2017/06/23 | 1,367 | 1,369 | 1,344 | 1,352 | 6,777,900 |
| 2017/06/22 | 1,373 | 1,380 | 1,367 | 1,367 | 4,957,400 |
| 2017/06/21 | 1,383 | 1,387 | 1,365 | 1,373 | 5,213,300 |
| 2017/06/20 | 1,396 | 1,397 | 1,383 | 1,383 | 5,412,900 |
| 2017/06/19 | 1,382 | 1,407 | 1,382 | 1,388 | 6,628,000 |
| 2017/06/16 | 1,360 | 1,390 | 1,360 | 1,372 | 8,713,900 |
| 2017/06/15 | 1,340 | 1,361 | 1,338 | 1,357 | 4,677,300 |
| 2017/06/14 | 1,339 | 1,362 | 1,335 | 1,355 | 4,635,900 |
| 2017/06/13 | 1,347 | 1,355 | 1,334 | 1,337 | 5,776,000 |
| 2017/06/12 | 1,345 | 1,355 | 1,329 | 1,351 | 7,229,900 |
| 2017/06/09 | 1,351 | 1,370 | 1,350 | 1,354 | 5,305,100 |
| 2017/06/08 | 1,375 | 1,383 | 1,351 | 1,351 | 5,640,800 |
| 2017/06/07 | 1,368 | 1,376 | 1,347 | 1,371 | 7,164,700 |
| 2017/06/06 | 1,397 | 1,408 | 1,367 | 1,371 | 9,260,900 |
| 2017/06/05 | 1,371 | 1,399 | 1,371 | 1,394 | 5,717,500 |
| 2017/06/02 | 1,370 | 1,381 | 1,365 | 1,373 | 7,676,500 |
| 2017/06/01 | 1,346 | 1,362 | 1,343 | 1,358 | 5,067,000 |
| 2017/05/31 | 1,346 | 1,352 | 1,337 | 1,346 | 6,789,800 |
| 2017/05/30 | 1,378 | 1,382 | 1,345 | 1,358 | 6,348,200 |
| 2017/05/29 | 1,376 | 1,397 | 1,374 | 1,376 | 8,471,300 |
| 2017/05/26 | 1,356 | 1,387 | 1,354 | 1,370 | 9,011,600 |
| 2017/05/25 | 1,339 | 1,360 | 1,331 | 1,346 | 7,283,700 |
| 2017/05/24 | 1,323 | 1,346 | 1,322 | 1,339 | 8,585,700 |
| 2017/05/23 | 1,297 | 1,329 | 1,297 | 1,306 | 7,139,500 |
| 2017/05/22 | 1,274 | 1,315 | 1,274 | 1,306 | 8,594,200 |
| 2017/05/19 | 1,283 | 1,307 | 1,271 | 1,274 | 8,943,600 |
| 2017/05/18 | 1,262 | 1,275 | 1,256 | 1,269 | 6,660,000 |
| 2017/05/17 | 1,259 | 1,287 | 1,258 | 1,274 | 7,759,100 |
| 2017/05/16 | 1,252 | 1,269 | 1,247 | 1,267 | 10,121,300 |
| 2017/05/15 | 1,224 | 1,259 | 1,224 | 1,252 | 9,477,900 |
| 2017/05/12 | 1,230 | 1,287 | 1,226 | 1,237 | 26,688,400 |
| 2017/05/11 | 1,172 | 1,172 | 1,149 | 1,161 | 6,368,500 |
| 2017/05/10 | 1,173 | 1,180 | 1,170 | 1,173 | 5,645,300 |
| 2017/05/09 | 1,159 | 1,171 | 1,151 | 1,168 | 9,584,700 |
| 2017/05/08 | 1,144 | 1,161 | 1,141 | 1,150 | 8,721,900 |
| 2017/05/02 | 1,139 | 1,144 | 1,133 | 1,136 | 6,347,700 |
| 2017/05/01 | 1,138 | 1,142 | 1,128 | 1,133 | 5,695,800 |
| 2017/04/28 | 1,146 | 1,146 | 1,135 | 1,141 | 8,074,600 |
| 2017/04/27 | 1,132 | 1,152 | 1,127 | 1,139 | 14,831,700 |
| 2017/04/26 | 1,183 | 1,196 | 1,172 | 1,192 | 7,217,900 |
| 2017/04/25 | 1,167 | 1,185 | 1,159 | 1,181 | 8,673,800 |
| 2017/04/24 | 1,166 | 1,178 | 1,164 | 1,171 | 7,650,900 |
| 2017/04/21 | 1,172 | 1,173 | 1,139 | 1,145 | 10,993,500 |
| 2017/04/20 | 1,174 | 1,185 | 1,165 | 1,173 | 7,812,500 |
| 2017/04/19 | 1,180 | 1,209 | 1,179 | 1,188 | 7,340,000 |
| 2017/04/18 | 1,194 | 1,196 | 1,174 | 1,180 | 6,186,300 |
| 2017/04/17 | 1,162 | 1,190 | 1,158 | 1,190 | 5,130,800 |
| 2017/04/14 | 1,180 | 1,185 | 1,165 | 1,169 | 4,650,400 |
| 2017/04/13 | 1,181 | 1,183 | 1,168 | 1,181 | 4,956,400 |
| 2017/04/12 | 1,183 | 1,190 | 1,165 | 1,182 | 6,177,200 |
| 2017/04/11 | 1,173 | 1,183 | 1,167 | 1,181 | 7,398,900 |
| 2017/04/10 | 1,197 | 1,212 | 1,182 | 1,191 | 12,115,300 |
| 2017/04/07 | 1,158 | 1,191 | 1,158 | 1,181 | 14,288,100 |
| 2017/04/06 | 1,143 | 1,152 | 1,135 | 1,146 | 8,570,400 |
| 2017/04/05 | 1,126 | 1,144 | 1,123 | 1,143 | 6,887,900 |
| 2017/04/04 | 1,130 | 1,139 | 1,116 | 1,125 | 6,200,900 |
| 2017/04/03 | 1,117 | 1,136 | 1,117 | 1,131 | 5,983,300 |
| 2017/03/31 | 1,114 | 1,133 | 1,107 | 1,115 | 7,716,200 |
| 2017/03/30 | 1,133 | 1,136 | 1,101 | 1,103 | 7,942,700 |
| 2017/03/29 | 1,101 | 1,140 | 1,100 | 1,133 | 11,488,300 |
| 2017/03/28 | 1,086 | 1,099 | 1,084 | 1,090 | 6,660,600 |
| 2017/03/27 | 1,085 | 1,088 | 1,069 | 1,073 | 6,221,700 |
| 2017/03/24 | 1,094 | 1,104 | 1,086 | 1,096 | 7,364,700 |
| 2017/03/23 | 1,104 | 1,113 | 1,101 | 1,106 | 5,965,900 |
| 2017/03/22 | 1,110 | 1,119 | 1,099 | 1,099 | 8,965,000 |
| 2017/03/21 | 1,113 | 1,130 | 1,112 | 1,127 | 8,111,400 |
| 2017/03/17 | 1,113 | 1,127 | 1,108 | 1,122 | 9,120,900 |
| 2017/03/16 | 1,093 | 1,115 | 1,092 | 1,113 | 6,088,000 |
| 2017/03/15 | 1,098 | 1,118 | 1,097 | 1,106 | 5,632,200 |
| 2017/03/14 | 1,097 | 1,101 | 1,087 | 1,099 | 5,657,100 |
| 2017/03/13 | 1,097 | 1,111 | 1,088 | 1,101 | 5,604,200 |
| 2017/03/10 | 1,098 | 1,104 | 1,086 | 1,096 | 8,494,000 |
| 2017/03/09 | 1,073 | 1,087 | 1,068 | 1,085 | 8,439,200 |
| 2017/03/08 | 1,071 | 1,077 | 1,060 | 1,068 | 8,056,000 |
| 2017/03/07 | 1,089 | 1,090 | 1,069 | 1,079 | 8,785,800 |
| 2017/03/06 | 1,090 | 1,096 | 1,074 | 1,094 | 6,658,100 |
| 2017/03/03 | 1,093 | 1,107 | 1,083 | 1,091 | 7,960,600 |
| 2017/03/02 | 1,127 | 1,128 | 1,092 | 1,095 | 13,128,700 |
| 2017/03/01 | 1,110 | 1,126 | 1,103 | 1,119 | 9,425,100 |
| 2017/02/28 | 1,140 | 1,141 | 1,112 | 1,113 | 7,512,900 |
| 2017/02/27 | 1,127 | 1,142 | 1,119 | 1,131 | 7,393,000 |
| 2017/02/24 | 1,122 | 1,153 | 1,119 | 1,144 | 9,070,900 |
| 2017/02/23 | 1,120 | 1,127 | 1,095 | 1,126 | 13,292,400 |
| 2017/02/22 | 1,145 | 1,158 | 1,109 | 1,130 | 36,679,600 |
| 2017/02/21 | 1,035 | 1,037 | 1,027 | 1,033 | 5,304,800 |
| 2017/02/20 | 1,045 | 1,049 | 1,025 | 1,028 | 10,680,400 |
| 2017/02/17 | 1,051 | 1,058 | 1,045 | 1,049 | 6,237,000 |
| 2017/02/16 | 1,060 | 1,070 | 1,035 | 1,059 | 19,384,000 |
| 2017/02/15 | 1,104 | 1,106 | 1,074 | 1,077 | 16,531,400 |
| 2017/02/14 | 1,159 | 1,170 | 1,106 | 1,108 | 12,151,800 |
| 2017/02/13 | 1,115 | 1,144 | 1,109 | 1,129 | 5,634,800 |
| 2017/02/10 | 1,109 | 1,114 | 1,097 | 1,109 | 5,413,900 |
| 2017/02/09 | 1,090 | 1,103 | 1,089 | 1,093 | 2,970,200 |
| 2017/02/08 | 1,088 | 1,096 | 1,086 | 1,091 | 3,164,300 |
| 2017/02/07 | 1,079 | 1,093 | 1,073 | 1,090 | 4,083,700 |
| 2017/02/06 | 1,092 | 1,099 | 1,085 | 1,090 | 5,908,000 |
| 2017/02/03 | 1,090 | 1,096 | 1,076 | 1,083 | 4,956,900 |
| 2017/02/02 | 1,110 | 1,112 | 1,085 | 1,086 | 5,820,100 |
| 2017/02/01 | 1,111 | 1,116 | 1,097 | 1,106 | 6,877,900 |
| 2017/01/31 | 1,127 | 1,137 | 1,120 | 1,128 | 4,204,700 |
| 2017/01/30 | 1,135 | 1,142 | 1,128 | 1,138 | 3,822,200 |
| 2017/01/27 | 1,160 | 1,160 | 1,141 | 1,144 | 4,514,600 |
| 2017/01/26 | 1,132 | 1,156 | 1,132 | 1,156 | 4,392,600 |
| 2017/01/25 | 1,150 | 1,152 | 1,125 | 1,132 | 4,421,200 |
| 2017/01/24 | 1,120 | 1,129 | 1,113 | 1,123 | 5,169,900 |
| 2017/01/23 | 1,131 | 1,131 | 1,108 | 1,117 | 5,057,800 |
| 2017/01/20 | 1,134 | 1,141 | 1,129 | 1,137 | 4,913,500 |
| 2017/01/19 | 1,130 | 1,146 | 1,127 | 1,139 | 6,215,900 |
| 2017/01/18 | 1,092 | 1,125 | 1,089 | 1,119 | 10,925,100 |
| 2017/01/17 | 1,163 | 1,165 | 1,129 | 1,132 | 8,515,100 |
| 2017/01/16 | 1,178 | 1,192 | 1,169 | 1,175 | 4,192,500 |
| 2017/01/13 | 1,175 | 1,187 | 1,162 | 1,178 | 7,894,500 |
| 2017/01/12 | 1,197 | 1,204 | 1,175 | 1,181 | 8,239,600 |
| 2017/01/11 | 1,200 | 1,221 | 1,199 | 1,217 | 7,541,000 |
| 2017/01/10 | 1,233 | 1,240 | 1,206 | 1,214 | 6,695,300 |
| 2017/01/06 | 1,192 | 1,231 | 1,189 | 1,222 | 10,087,000 |
| 2017/01/05 | 1,173 | 1,182 | 1,163 | 1,180 | 4,760,300 |
| 2017/01/04 | 1,142 | 1,175 | 1,138 | 1,170 | 6,387,100 |