出光興産(5019)の株価時系列情報
出光興産(5019)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 | 4,540 | 4,580 | 4,505 | 4,525 | 596,100 |
| 2017/12/28 | 4,600 | 4,600 | 4,495 | 4,520 | 879,400 |
| 2017/12/27 | 4,600 | 4,690 | 4,570 | 4,640 | 776,100 |
| 2017/12/26 | 4,550 | 4,580 | 4,505 | 4,520 | 513,000 |
| 2017/12/25 | 4,500 | 4,545 | 4,475 | 4,535 | 665,000 |
| 2017/12/22 | 4,445 | 4,525 | 4,440 | 4,465 | 886,600 |
| 2017/12/21 | 4,335 | 4,450 | 4,320 | 4,430 | 1,167,200 |
| 2017/12/20 | 4,230 | 4,390 | 4,215 | 4,350 | 1,267,500 |
| 2017/12/19 | 4,240 | 4,270 | 4,135 | 4,225 | 2,049,100 |
| 2017/12/18 | 4,365 | 4,390 | 4,275 | 4,295 | 1,301,900 |
| 2017/12/15 | 4,325 | 4,415 | 4,275 | 4,335 | 2,018,300 |
| 2017/12/14 | 4,255 | 4,375 | 4,240 | 4,325 | 1,722,300 |
| 2017/12/13 | 4,235 | 4,295 | 4,215 | 4,265 | 1,276,700 |
| 2017/12/12 | 4,080 | 4,250 | 4,075 | 4,245 | 1,847,800 |
| 2017/12/11 | 4,040 | 4,080 | 3,995 | 4,075 | 1,358,600 |
| 2017/12/08 | 3,770 | 3,945 | 3,765 | 3,940 | 1,272,200 |
| 2017/12/07 | 3,845 | 3,880 | 3,805 | 3,840 | 1,374,900 |
| 2017/12/06 | 3,880 | 3,930 | 3,830 | 3,850 | 1,267,500 |
| 2017/12/05 | 3,900 | 3,900 | 3,855 | 3,895 | 840,700 |
| 2017/12/04 | 3,900 | 3,965 | 3,880 | 3,935 | 1,101,700 |
| 2017/12/01 | 3,800 | 3,900 | 3,790 | 3,895 | 1,599,300 |
| 2017/11/30 | 3,730 | 3,770 | 3,690 | 3,770 | 1,457,200 |
| 2017/11/29 | 3,715 | 3,750 | 3,700 | 3,745 | 876,000 |
| 2017/11/28 | 3,730 | 3,755 | 3,675 | 3,685 | 1,174,200 |
| 2017/11/27 | 3,775 | 3,795 | 3,720 | 3,760 | 807,900 |
| 2017/11/24 | 3,750 | 3,780 | 3,725 | 3,760 | 947,400 |
| 2017/11/22 | 3,685 | 3,750 | 3,655 | 3,740 | 1,471,900 |
| 2017/11/21 | 3,550 | 3,680 | 3,525 | 3,640 | 1,857,100 |
| 2017/11/20 | 3,530 | 3,555 | 3,500 | 3,505 | 810,900 |
| 2017/11/17 | 3,510 | 3,570 | 3,495 | 3,520 | 1,798,700 |
| 2017/11/16 | 3,400 | 3,480 | 3,355 | 3,440 | 2,047,700 |
| 2017/11/15 | 3,610 | 3,650 | 3,385 | 3,400 | 4,151,300 |
| 2017/11/14 | 3,545 | 3,610 | 3,510 | 3,575 | 1,668,900 |
| 2017/11/13 | 3,570 | 3,625 | 3,535 | 3,565 | 1,706,600 |
| 2017/11/10 | 3,405 | 3,580 | 3,405 | 3,565 | 1,851,700 |
| 2017/11/09 | 3,470 | 3,500 | 3,405 | 3,445 | 1,422,300 |
| 2017/11/08 | 3,485 | 3,490 | 3,430 | 3,490 | 1,127,100 |
| 2017/11/07 | 3,450 | 3,525 | 3,440 | 3,510 | 1,057,300 |
| 2017/11/06 | 3,455 | 3,460 | 3,405 | 3,435 | 830,300 |
| 2017/11/02 | 3,395 | 3,455 | 3,340 | 3,425 | 1,147,400 |
| 2017/11/01 | 3,320 | 3,400 | 3,315 | 3,395 | 1,251,700 |
| 2017/10/31 | 3,290 | 3,310 | 3,265 | 3,295 | 1,065,000 |
| 2017/10/30 | 3,320 | 3,340 | 3,295 | 3,310 | 3,499,800 |
| 2017/10/27 | 3,270 | 3,315 | 3,235 | 3,285 | 1,223,100 |
| 2017/10/26 | 3,120 | 3,280 | 3,100 | 3,270 | 1,872,700 |
| 2017/10/25 | 3,130 | 3,130 | 3,090 | 3,120 | 756,100 |
| 2017/10/24 | 3,100 | 3,130 | 3,090 | 3,125 | 810,500 |
| 2017/10/23 | 3,130 | 3,145 | 3,090 | 3,115 | 950,900 |
| 2017/10/20 | 3,065 | 3,115 | 3,060 | 3,105 | 1,063,400 |
| 2017/10/19 | 3,145 | 3,145 | 3,080 | 3,080 | 1,004,500 |
| 2017/10/18 | 3,150 | 3,180 | 3,130 | 3,145 | 1,001,700 |
| 2017/10/17 | 3,150 | 3,155 | 3,115 | 3,140 | 802,700 |
| 2017/10/16 | 3,170 | 3,190 | 3,140 | 3,140 | 823,900 |
| 2017/10/13 | 3,155 | 3,190 | 3,130 | 3,140 | 895,200 |
| 2017/10/12 | 3,220 | 3,230 | 3,155 | 3,155 | 1,137,200 |
| 2017/10/11 | 3,195 | 3,230 | 3,155 | 3,220 | 1,131,800 |
| 2017/10/10 | 3,200 | 3,215 | 3,175 | 3,190 | 1,279,200 |
| 2017/10/06 | 3,165 | 3,195 | 3,155 | 3,170 | 1,032,500 |
| 2017/10/05 | 3,080 | 3,145 | 3,060 | 3,135 | 896,900 |
| 2017/10/04 | 3,115 | 3,115 | 3,075 | 3,095 | 910,100 |
| 2017/10/03 | 3,125 | 3,140 | 3,060 | 3,120 | 1,632,600 |
| 2017/10/02 | 3,160 | 3,160 | 3,075 | 3,120 | 1,651,200 |
| 2017/09/29 | 3,155 | 3,180 | 3,145 | 3,175 | 1,104,300 |
| 2017/09/28 | 3,175 | 3,210 | 3,110 | 3,180 | 1,998,300 |
| 2017/09/27 | 3,105 | 3,175 | 3,065 | 3,160 | 1,608,200 |
| 2017/09/26 | 3,105 | 3,145 | 3,105 | 3,120 | 1,471,400 |
| 2017/09/25 | 3,075 | 3,120 | 3,050 | 3,100 | 2,153,000 |
| 2017/09/22 | 3,015 | 3,115 | 3,000 | 3,045 | 2,820,000 |
| 2017/09/21 | 2,964 | 3,075 | 2,962 | 3,010 | 2,969,200 |
| 2017/09/20 | 2,871 | 2,942 | 2,866 | 2,935 | 2,591,400 |
| 2017/09/19 | 2,862 | 2,877 | 2,828 | 2,875 | 1,819,500 |
| 2017/09/15 | 2,852 | 2,888 | 2,819 | 2,848 | 2,577,900 |
| 2017/09/14 | 2,790 | 2,864 | 2,785 | 2,856 | 2,865,200 |
| 2017/09/13 | 2,769 | 2,787 | 2,762 | 2,783 | 1,238,800 |
| 2017/09/12 | 2,785 | 2,804 | 2,752 | 2,756 | 1,657,400 |
| 2017/09/11 | 2,793 | 2,795 | 2,762 | 2,777 | 1,461,200 |
| 2017/09/08 | 2,765 | 2,785 | 2,742 | 2,783 | 1,931,300 |
| 2017/09/07 | 2,772 | 2,780 | 2,755 | 2,777 | 1,972,400 |
| 2017/09/06 | 2,745 | 2,785 | 2,702 | 2,785 | 2,926,900 |
| 2017/09/05 | 2,720 | 2,746 | 2,707 | 2,737 | 3,482,900 |
| 2017/09/04 | 2,690 | 2,710 | 2,675 | 2,700 | 1,368,400 |
| 2017/09/01 | 2,686 | 2,696 | 2,658 | 2,692 | 1,233,300 |
| 2017/08/31 | 2,710 | 2,710 | 2,665 | 2,686 | 2,255,900 |
| 2017/08/30 | 2,690 | 2,705 | 2,654 | 2,703 | 1,237,000 |
| 2017/08/29 | 2,678 | 2,698 | 2,663 | 2,683 | 1,375,200 |
| 2017/08/28 | 2,729 | 2,740 | 2,662 | 2,695 | 1,312,300 |
| 2017/08/25 | 2,735 | 2,754 | 2,700 | 2,718 | 2,032,500 |
| 2017/08/24 | 2,692 | 2,739 | 2,672 | 2,725 | 4,220,100 |
| 2017/08/23 | 2,657 | 2,683 | 2,642 | 2,682 | 2,428,500 |
| 2017/08/22 | 2,629 | 2,653 | 2,613 | 2,638 | 1,623,600 |
| 2017/08/21 | 2,600 | 2,635 | 2,596 | 2,626 | 1,833,300 |
| 2017/08/18 | 2,615 | 2,636 | 2,580 | 2,584 | 2,378,500 |
| 2017/08/17 | 2,673 | 2,673 | 2,613 | 2,621 | 2,044,700 |
| 2017/08/16 | 2,643 | 2,697 | 2,636 | 2,674 | 2,325,900 |
| 2017/08/15 | 2,678 | 2,720 | 2,597 | 2,640 | 3,709,700 |
| 2017/08/14 | 2,610 | 2,670 | 2,608 | 2,668 | 2,592,600 |
| 2017/08/10 | 2,612 | 2,658 | 2,604 | 2,639 | 2,109,100 |
| 2017/08/09 | 2,616 | 2,620 | 2,575 | 2,613 | 1,699,100 |
| 2017/08/08 | 2,629 | 2,635 | 2,604 | 2,629 | 1,130,800 |
| 2017/08/07 | 2,615 | 2,630 | 2,603 | 2,630 | 1,031,300 |
| 2017/08/04 | 2,630 | 2,642 | 2,591 | 2,615 | 1,965,100 |
| 2017/08/03 | 2,644 | 2,647 | 2,622 | 2,633 | 1,287,800 |
| 2017/08/02 | 2,650 | 2,655 | 2,615 | 2,636 | 1,559,000 |
| 2017/08/01 | 2,690 | 2,713 | 2,633 | 2,642 | 2,029,700 |
| 2017/07/31 | 2,642 | 2,678 | 2,636 | 2,677 | 1,625,300 |
| 2017/07/28 | 2,635 | 2,648 | 2,623 | 2,642 | 1,460,900 |
| 2017/07/27 | 2,675 | 2,683 | 2,626 | 2,636 | 2,474,400 |
| 2017/07/26 | 2,711 | 2,717 | 2,662 | 2,673 | 1,771,300 |
| 2017/07/25 | 2,693 | 2,699 | 2,663 | 2,681 | 1,979,300 |
| 2017/07/24 | 2,709 | 2,720 | 2,673 | 2,700 | 6,745,000 |
| 2017/07/21 | 2,649 | 2,785 | 2,646 | 2,759 | 18,332,200 |
| 2017/07/20 | 2,690 | 2,729 | 2,672 | 2,674 | 6,988,700 |
| 2017/07/19 | 2,654 | 2,725 | 2,653 | 2,698 | 4,648,900 |
| 2017/07/18 | 2,727 | 2,736 | 2,613 | 2,646 | 8,364,600 |
| 2017/07/14 | 2,711 | 2,735 | 2,701 | 2,728 | 2,599,300 |
| 2017/07/13 | 2,740 | 2,759 | 2,705 | 2,730 | 6,414,600 |
| 2017/07/12 | 2,821 | 2,825 | 2,736 | 2,766 | 6,369,300 |
| 2017/07/11 | 2,855 | 2,863 | 2,834 | 2,836 | 1,568,300 |
| 2017/07/10 | 2,817 | 2,847 | 2,812 | 2,829 | 2,000,100 |
| 2017/07/07 | 2,820 | 2,829 | 2,800 | 2,805 | 2,666,200 |
| 2017/07/06 | 2,820 | 2,852 | 2,817 | 2,830 | 2,599,000 |
| 2017/07/05 | 2,910 | 2,914 | 2,821 | 2,838 | 4,026,900 |
| 2017/07/04 | 2,934 | 2,952 | 2,798 | 2,896 | 7,382,600 |
| 2017/07/03 | 3,210 | 3,260 | 3,205 | 3,260 | 430,700 |
| 2017/06/30 | 3,205 | 3,215 | 3,155 | 3,190 | 447,100 |
| 2017/06/29 | 3,255 | 3,285 | 3,195 | 3,225 | 428,500 |
| 2017/06/28 | 3,210 | 3,270 | 3,190 | 3,225 | 510,700 |
| 2017/06/27 | 3,135 | 3,200 | 3,135 | 3,190 | 351,100 |
| 2017/06/26 | 3,175 | 3,190 | 3,140 | 3,155 | 295,600 |
| 2017/06/23 | 3,130 | 3,160 | 3,125 | 3,160 | 461,200 |
| 2017/06/22 | 3,125 | 3,145 | 3,110 | 3,130 | 411,800 |
| 2017/06/21 | 3,170 | 3,175 | 3,115 | 3,145 | 584,400 |
| 2017/06/20 | 3,225 | 3,225 | 3,170 | 3,170 | 504,600 |
| 2017/06/19 | 3,235 | 3,255 | 3,190 | 3,195 | 402,700 |
| 2017/06/16 | 3,190 | 3,225 | 3,180 | 3,210 | 735,500 |
| 2017/06/15 | 3,275 | 3,275 | 3,175 | 3,180 | 713,100 |
| 2017/06/14 | 3,290 | 3,305 | 3,240 | 3,255 | 472,900 |
| 2017/06/13 | 3,240 | 3,330 | 3,240 | 3,285 | 879,200 |
| 2017/06/12 | 3,270 | 3,280 | 3,210 | 3,255 | 737,600 |
| 2017/06/09 | 3,150 | 3,190 | 3,140 | 3,160 | 580,400 |
| 2017/06/08 | 3,240 | 3,245 | 3,185 | 3,195 | 590,800 |
| 2017/06/07 | 3,195 | 3,245 | 3,190 | 3,240 | 638,000 |
| 2017/06/06 | 3,215 | 3,230 | 3,155 | 3,170 | 712,500 |
| 2017/06/05 | 3,215 | 3,325 | 3,205 | 3,260 | 1,007,300 |
| 2017/06/02 | 3,245 | 3,310 | 3,235 | 3,275 | 1,321,600 |
| 2017/06/01 | 3,105 | 3,135 | 3,085 | 3,130 | 548,800 |
| 2017/05/31 | 3,155 | 3,165 | 3,080 | 3,100 | 1,538,100 |
| 2017/05/30 | 3,190 | 3,215 | 3,165 | 3,215 | 474,100 |
| 2017/05/29 | 3,200 | 3,225 | 3,185 | 3,210 | 469,900 |
| 2017/05/26 | 3,255 | 3,265 | 3,215 | 3,225 | 561,400 |
| 2017/05/25 | 3,320 | 3,335 | 3,255 | 3,265 | 847,100 |
| 2017/05/24 | 3,320 | 3,355 | 3,300 | 3,320 | 695,700 |
| 2017/05/23 | 3,390 | 3,395 | 3,280 | 3,285 | 1,062,000 |
| 2017/05/22 | 3,450 | 3,460 | 3,365 | 3,400 | 721,700 |
| 2017/05/19 | 3,535 | 3,550 | 3,400 | 3,405 | 1,455,200 |
| 2017/05/18 | 3,670 | 3,670 | 3,525 | 3,530 | 1,238,200 |
| 2017/05/17 | 3,890 | 3,915 | 3,700 | 3,740 | 869,700 |
| 2017/05/16 | 3,950 | 3,960 | 3,840 | 3,960 | 569,500 |
| 2017/05/15 | 3,885 | 3,895 | 3,800 | 3,885 | 390,100 |
| 2017/05/12 | 3,845 | 3,885 | 3,800 | 3,865 | 647,600 |
| 2017/05/11 | 3,940 | 3,945 | 3,870 | 3,885 | 608,900 |
| 2017/05/10 | 3,860 | 3,925 | 3,830 | 3,920 | 588,300 |
| 2017/05/09 | 3,820 | 3,925 | 3,815 | 3,865 | 1,059,800 |
| 2017/05/08 | 3,725 | 3,835 | 3,720 | 3,815 | 861,000 |
| 2017/05/02 | 3,560 | 3,665 | 3,545 | 3,645 | 736,600 |
| 2017/05/01 | 3,550 | 3,555 | 3,520 | 3,525 | 408,500 |
| 2017/04/28 | 3,575 | 3,620 | 3,560 | 3,565 | 465,600 |
| 2017/04/27 | 3,580 | 3,605 | 3,535 | 3,595 | 505,300 |
| 2017/04/26 | 3,560 | 3,605 | 3,535 | 3,590 | 624,300 |
| 2017/04/25 | 3,465 | 3,520 | 3,455 | 3,490 | 491,300 |
| 2017/04/24 | 3,495 | 3,520 | 3,460 | 3,480 | 414,800 |
| 2017/04/21 | 3,450 | 3,490 | 3,435 | 3,480 | 626,200 |
| 2017/04/20 | 3,435 | 3,500 | 3,415 | 3,425 | 828,200 |
| 2017/04/19 | 3,530 | 3,570 | 3,505 | 3,545 | 633,500 |
| 2017/04/18 | 3,585 | 3,635 | 3,530 | 3,540 | 810,000 |
| 2017/04/17 | 3,625 | 3,645 | 3,540 | 3,560 | 885,600 |
| 2017/04/14 | 3,665 | 3,675 | 3,610 | 3,645 | 479,700 |
| 2017/04/13 | 3,845 | 3,880 | 3,670 | 3,720 | 746,000 |
| 2017/04/12 | 3,875 | 3,910 | 3,835 | 3,895 | 505,600 |
| 2017/04/11 | 3,920 | 3,930 | 3,865 | 3,925 | 636,300 |
| 2017/04/10 | 3,885 | 3,935 | 3,820 | 3,935 | 658,300 |
| 2017/04/07 | 3,780 | 3,875 | 3,755 | 3,860 | 932,300 |
| 2017/04/06 | 3,785 | 3,820 | 3,750 | 3,770 | 552,700 |
| 2017/04/05 | 3,865 | 3,865 | 3,800 | 3,810 | 521,600 |
| 2017/04/04 | 3,885 | 3,935 | 3,840 | 3,865 | 547,200 |
| 2017/04/03 | 3,880 | 3,910 | 3,840 | 3,865 | 495,100 |
| 2017/03/31 | 3,975 | 3,975 | 3,870 | 3,870 | 528,100 |
| 2017/03/30 | 3,935 | 3,985 | 3,905 | 3,940 | 561,100 |
| 2017/03/29 | 3,845 | 3,895 | 3,840 | 3,885 | 589,100 |
| 2017/03/28 | 3,785 | 3,870 | 3,785 | 3,800 | 666,500 |
| 2017/03/27 | 3,785 | 3,815 | 3,750 | 3,785 | 477,400 |
| 2017/03/24 | 3,895 | 3,895 | 3,820 | 3,835 | 598,900 |
| 2017/03/23 | 3,810 | 3,915 | 3,805 | 3,910 | 582,000 |
| 2017/03/22 | 3,805 | 3,860 | 3,805 | 3,840 | 458,600 |
| 2017/03/21 | 3,835 | 3,875 | 3,805 | 3,855 | 408,600 |
| 2017/03/17 | 3,885 | 3,900 | 3,835 | 3,840 | 705,900 |
| 2017/03/16 | 3,890 | 3,945 | 3,890 | 3,905 | 473,500 |
| 2017/03/15 | 3,980 | 3,985 | 3,870 | 3,880 | 421,900 |
| 2017/03/14 | 3,890 | 3,990 | 3,890 | 3,985 | 717,500 |
| 2017/03/13 | 3,835 | 3,865 | 3,805 | 3,860 | 365,100 |
| 2017/03/10 | 3,900 | 3,900 | 3,830 | 3,875 | 561,500 |
| 2017/03/09 | 3,840 | 3,895 | 3,815 | 3,840 | 511,300 |
| 2017/03/08 | 3,835 | 3,870 | 3,815 | 3,855 | 527,900 |
| 2017/03/07 | 3,790 | 3,885 | 3,790 | 3,840 | 920,000 |
| 2017/03/06 | 3,670 | 3,770 | 3,670 | 3,755 | 540,600 |
| 2017/03/03 | 3,665 | 3,700 | 3,630 | 3,655 | 477,500 |
| 2017/03/02 | 3,730 | 3,735 | 3,685 | 3,710 | 649,700 |
| 2017/03/01 | 3,655 | 3,690 | 3,615 | 3,675 | 529,200 |
| 2017/02/28 | 3,575 | 3,680 | 3,570 | 3,620 | 803,300 |
| 2017/02/27 | 3,550 | 3,580 | 3,490 | 3,515 | 452,600 |
| 2017/02/24 | 3,550 | 3,595 | 3,545 | 3,590 | 466,200 |
| 2017/02/23 | 3,540 | 3,570 | 3,500 | 3,560 | 483,400 |
| 2017/02/22 | 3,565 | 3,605 | 3,530 | 3,555 | 579,500 |
| 2017/02/21 | 3,555 | 3,570 | 3,520 | 3,540 | 312,700 |
| 2017/02/20 | 3,600 | 3,600 | 3,530 | 3,555 | 466,600 |
| 2017/02/17 | 3,650 | 3,690 | 3,625 | 3,655 | 679,800 |
| 2017/02/16 | 3,560 | 3,700 | 3,550 | 3,665 | 1,057,600 |
| 2017/02/15 | 3,530 | 3,545 | 3,485 | 3,540 | 560,700 |
| 2017/02/14 | 3,490 | 3,525 | 3,465 | 3,505 | 537,300 |
| 2017/02/13 | 3,450 | 3,535 | 3,445 | 3,490 | 572,600 |
| 2017/02/10 | 3,335 | 3,420 | 3,320 | 3,400 | 610,200 |
| 2017/02/09 | 3,415 | 3,420 | 3,315 | 3,320 | 731,400 |
| 2017/02/08 | 3,505 | 3,505 | 3,345 | 3,410 | 641,000 |
| 2017/02/07 | 3,515 | 3,580 | 3,450 | 3,520 | 780,400 |
| 2017/02/06 | 3,575 | 3,595 | 3,530 | 3,570 | 372,600 |
| 2017/02/03 | 3,510 | 3,575 | 3,505 | 3,530 | 575,600 |
| 2017/02/02 | 3,600 | 3,600 | 3,465 | 3,485 | 790,200 |
| 2017/02/01 | 3,500 | 3,585 | 3,460 | 3,580 | 644,800 |
| 2017/01/31 | 3,500 | 3,530 | 3,490 | 3,495 | 519,000 |
| 2017/01/30 | 3,515 | 3,545 | 3,475 | 3,545 | 485,400 |
| 2017/01/27 | 3,480 | 3,605 | 3,475 | 3,510 | 691,100 |
| 2017/01/26 | 3,450 | 3,470 | 3,400 | 3,450 | 912,100 |
| 2017/01/25 | 3,435 | 3,445 | 3,400 | 3,415 | 300,900 |
| 2017/01/24 | 3,380 | 3,415 | 3,355 | 3,390 | 528,200 |
| 2017/01/23 | 3,395 | 3,415 | 3,350 | 3,390 | 567,200 |
| 2017/01/20 | 3,340 | 3,450 | 3,340 | 3,425 | 567,400 |
| 2017/01/19 | 3,370 | 3,385 | 3,310 | 3,355 | 611,300 |
| 2017/01/18 | 3,295 | 3,390 | 3,265 | 3,390 | 738,700 |
| 2017/01/17 | 3,330 | 3,335 | 3,270 | 3,275 | 357,400 |
| 2017/01/16 | 3,380 | 3,415 | 3,305 | 3,315 | 506,400 |
| 2017/01/13 | 3,280 | 3,385 | 3,270 | 3,370 | 860,300 |
| 2017/01/12 | 3,230 | 3,310 | 3,225 | 3,295 | 1,232,400 |
| 2017/01/11 | 3,140 | 3,230 | 3,095 | 3,185 | 804,500 |
| 2017/01/10 | 3,190 | 3,195 | 3,140 | 3,165 | 624,600 |
| 2017/01/06 | 3,190 | 3,220 | 3,175 | 3,210 | 435,000 |
| 2017/01/05 | 3,180 | 3,240 | 3,140 | 3,240 | 548,400 |
| 2017/01/04 | 3,105 | 3,275 | 3,085 | 3,235 | 719,400 |