神戸製鋼所(5406)の株価時系列情報
神戸製鋼所(5406)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 | 1,047 | 1,054 | 1,036 | 1,045 | 5,917,500 |
| 2017/12/28 | 1,020 | 1,056 | 1,020 | 1,047 | 9,841,600 |
| 2017/12/27 | 1,027 | 1,029 | 1,014 | 1,021 | 7,183,400 |
| 2017/12/26 | 1,039 | 1,040 | 1,029 | 1,031 | 4,189,500 |
| 2017/12/25 | 1,036 | 1,040 | 1,030 | 1,039 | 5,255,300 |
| 2017/12/22 | 1,059 | 1,062 | 1,034 | 1,036 | 11,199,500 |
| 2017/12/21 | 1,050 | 1,069 | 1,048 | 1,061 | 6,927,600 |
| 2017/12/20 | 1,047 | 1,055 | 1,044 | 1,051 | 4,748,000 |
| 2017/12/19 | 1,057 | 1,058 | 1,045 | 1,047 | 4,715,800 |
| 2017/12/18 | 1,048 | 1,059 | 1,036 | 1,055 | 6,668,400 |
| 2017/12/15 | 1,065 | 1,066 | 1,040 | 1,044 | 8,294,300 |
| 2017/12/14 | 1,071 | 1,074 | 1,065 | 1,071 | 3,879,600 |
| 2017/12/13 | 1,076 | 1,084 | 1,070 | 1,075 | 4,543,900 |
| 2017/12/12 | 1,065 | 1,077 | 1,051 | 1,077 | 8,168,700 |
| 2017/12/11 | 1,047 | 1,077 | 1,045 | 1,065 | 10,814,400 |
| 2017/12/08 | 1,043 | 1,050 | 1,036 | 1,047 | 6,462,100 |
| 2017/12/07 | 1,041 | 1,053 | 1,038 | 1,045 | 6,861,900 |
| 2017/12/06 | 1,051 | 1,051 | 1,026 | 1,041 | 9,960,100 |
| 2017/12/05 | 1,031 | 1,061 | 1,031 | 1,058 | 10,111,800 |
| 2017/12/04 | 1,047 | 1,047 | 1,024 | 1,036 | 8,551,800 |
| 2017/12/01 | 1,060 | 1,068 | 1,041 | 1,047 | 9,575,400 |
| 2017/11/30 | 1,061 | 1,062 | 1,043 | 1,053 | 10,193,700 |
| 2017/11/29 | 1,015 | 1,056 | 1,015 | 1,056 | 14,245,200 |
| 2017/11/28 | 1,018 | 1,023 | 1,007 | 1,012 | 6,070,600 |
| 2017/11/27 | 1,034 | 1,038 | 1,018 | 1,022 | 6,028,500 |
| 2017/11/24 | 1,025 | 1,033 | 1,013 | 1,025 | 9,379,400 |
| 2017/11/22 | 1,036 | 1,045 | 1,028 | 1,029 | 10,133,600 |
| 2017/11/21 | 1,035 | 1,052 | 1,028 | 1,029 | 10,779,400 |
| 2017/11/20 | 1,010 | 1,042 | 1,008 | 1,029 | 14,421,000 |
| 2017/11/17 | 1,050 | 1,052 | 1,018 | 1,019 | 17,213,700 |
| 2017/11/16 | 1,035 | 1,045 | 1,013 | 1,042 | 23,299,800 |
| 2017/11/15 | 1,091 | 1,091 | 1,051 | 1,058 | 20,793,100 |
| 2017/11/14 | 1,082 | 1,103 | 1,071 | 1,102 | 18,364,900 |
| 2017/11/13 | 1,108 | 1,116 | 1,086 | 1,088 | 20,941,700 |
| 2017/11/10 | 1,079 | 1,115 | 1,079 | 1,107 | 30,299,900 |
| 2017/11/09 | 1,078 | 1,108 | 1,064 | 1,086 | 41,661,100 |
| 2017/11/08 | 1,077 | 1,088 | 1,062 | 1,076 | 29,012,600 |
| 2017/11/07 | 1,065 | 1,095 | 1,055 | 1,082 | 47,756,500 |
| 2017/11/06 | 1,120 | 1,129 | 1,028 | 1,090 | 97,760,600 |
| 2017/11/02 | 1,016 | 1,085 | 1,015 | 1,084 | 92,597,900 |
| 2017/11/01 | 964 | 1,016 | 963 | 997 | 87,356,400 |
| 2017/10/31 | 931 | 957 | 921 | 950 | 53,803,000 |
| 2017/10/30 | 906 | 932 | 896 | 920 | 71,579,300 |
| 2017/10/27 | 884 | 906 | 882 | 900 | 42,070,800 |
| 2017/10/26 | 915 | 916 | 883 | 895 | 45,523,500 |
| 2017/10/25 | 882 | 915 | 877 | 909 | 67,523,600 |
| 2017/10/24 | 867 | 884 | 858 | 875 | 47,817,900 |
| 2017/10/23 | 887 | 889 | 858 | 867 | 41,570,600 |
| 2017/10/20 | 887 | 920 | 859 | 868 | 136,271,400 |
| 2017/10/19 | 818 | 885 | 817 | 882 | 140,670,400 |
| 2017/10/18 | 843 | 848 | 819 | 827 | 66,839,200 |
| 2017/10/17 | 842 | 881 | 834 | 853 | 154,551,500 |
| 2017/10/16 | 775 | 834 | 774 | 827 | 87,652,500 |
| 2017/10/13 | 860 | 861 | 794 | 805 | 156,043,000 |
| 2017/10/12 | 878 | 904 | 864 | 882 | 83,534,200 |
| 2017/10/11 | 888 | 914 | 850 | 878 | 170,234,300 |
| 2017/10/10 | 1,068 | 1,068 | 1,068 | 1,068 | 1,217,300 |
| 2017/10/06 | 1,350 | 1,369 | 1,346 | 1,368 | 2,872,100 |
| 2017/10/05 | 1,340 | 1,345 | 1,329 | 1,342 | 2,010,400 |
| 2017/10/04 | 1,339 | 1,361 | 1,337 | 1,340 | 3,682,300 |
| 2017/10/03 | 1,310 | 1,326 | 1,309 | 1,325 | 2,331,200 |
| 2017/10/02 | 1,287 | 1,308 | 1,282 | 1,306 | 2,120,600 |
| 2017/09/29 | 1,290 | 1,292 | 1,279 | 1,286 | 1,952,800 |
| 2017/09/28 | 1,298 | 1,300 | 1,271 | 1,285 | 3,088,400 |
| 2017/09/27 | 1,282 | 1,285 | 1,267 | 1,276 | 3,448,200 |
| 2017/09/26 | 1,289 | 1,298 | 1,285 | 1,287 | 3,809,900 |
| 2017/09/25 | 1,307 | 1,311 | 1,291 | 1,292 | 2,715,900 |
| 2017/09/22 | 1,330 | 1,330 | 1,285 | 1,298 | 3,623,100 |
| 2017/09/21 | 1,359 | 1,362 | 1,337 | 1,342 | 2,905,500 |
| 2017/09/20 | 1,347 | 1,362 | 1,341 | 1,357 | 2,756,600 |
| 2017/09/19 | 1,340 | 1,348 | 1,330 | 1,343 | 2,547,900 |
| 2017/09/15 | 1,326 | 1,337 | 1,319 | 1,320 | 3,038,500 |
| 2017/09/14 | 1,350 | 1,359 | 1,333 | 1,334 | 2,409,200 |
| 2017/09/13 | 1,360 | 1,363 | 1,341 | 1,347 | 2,342,000 |
| 2017/09/12 | 1,350 | 1,354 | 1,335 | 1,345 | 2,474,600 |
| 2017/09/11 | 1,327 | 1,340 | 1,320 | 1,333 | 1,851,400 |
| 2017/09/08 | 1,335 | 1,342 | 1,319 | 1,323 | 2,370,700 |
| 2017/09/07 | 1,343 | 1,365 | 1,339 | 1,343 | 4,014,000 |
| 2017/09/06 | 1,303 | 1,335 | 1,289 | 1,331 | 3,277,600 |
| 2017/09/05 | 1,315 | 1,324 | 1,301 | 1,304 | 2,291,100 |
| 2017/09/04 | 1,314 | 1,323 | 1,304 | 1,308 | 2,096,800 |
| 2017/09/01 | 1,324 | 1,333 | 1,307 | 1,321 | 3,828,200 |
| 2017/08/31 | 1,300 | 1,328 | 1,299 | 1,324 | 5,055,100 |
| 2017/08/30 | 1,277 | 1,297 | 1,277 | 1,286 | 6,263,900 |
| 2017/08/29 | 1,245 | 1,277 | 1,240 | 1,276 | 3,320,300 |
| 2017/08/28 | 1,260 | 1,266 | 1,239 | 1,250 | 2,628,000 |
| 2017/08/25 | 1,259 | 1,268 | 1,250 | 1,259 | 3,806,300 |
| 2017/08/24 | 1,265 | 1,268 | 1,233 | 1,245 | 6,576,700 |
| 2017/08/23 | 1,355 | 1,360 | 1,311 | 1,316 | 3,110,500 |
| 2017/08/22 | 1,315 | 1,335 | 1,305 | 1,334 | 2,350,200 |
| 2017/08/21 | 1,304 | 1,322 | 1,300 | 1,317 | 2,222,200 |
| 2017/08/18 | 1,320 | 1,335 | 1,300 | 1,304 | 3,830,500 |
| 2017/08/17 | 1,322 | 1,348 | 1,311 | 1,345 | 3,308,100 |
| 2017/08/16 | 1,311 | 1,339 | 1,303 | 1,320 | 3,132,200 |
| 2017/08/15 | 1,299 | 1,317 | 1,293 | 1,305 | 3,361,000 |
| 2017/08/14 | 1,300 | 1,318 | 1,289 | 1,289 | 4,961,400 |
| 2017/08/10 | 1,340 | 1,365 | 1,339 | 1,350 | 4,563,300 |
| 2017/08/09 | 1,300 | 1,327 | 1,298 | 1,325 | 4,124,900 |
| 2017/08/08 | 1,316 | 1,339 | 1,303 | 1,305 | 4,269,600 |
| 2017/08/07 | 1,323 | 1,337 | 1,309 | 1,312 | 2,996,400 |
| 2017/08/04 | 1,319 | 1,320 | 1,293 | 1,302 | 4,598,000 |
| 2017/08/03 | 1,342 | 1,344 | 1,321 | 1,329 | 3,450,400 |
| 2017/08/02 | 1,365 | 1,375 | 1,337 | 1,344 | 5,028,300 |
| 2017/08/01 | 1,379 | 1,383 | 1,337 | 1,359 | 6,094,200 |
| 2017/07/31 | 1,310 | 1,395 | 1,310 | 1,382 | 9,512,600 |
| 2017/07/28 | 1,251 | 1,281 | 1,243 | 1,269 | 4,177,000 |
| 2017/07/27 | 1,268 | 1,278 | 1,259 | 1,261 | 4,082,700 |
| 2017/07/26 | 1,287 | 1,294 | 1,273 | 1,283 | 4,252,800 |
| 2017/07/25 | 1,255 | 1,283 | 1,254 | 1,264 | 3,422,000 |
| 2017/07/24 | 1,248 | 1,262 | 1,242 | 1,260 | 3,090,500 |
| 2017/07/21 | 1,255 | 1,256 | 1,244 | 1,251 | 1,845,600 |
| 2017/07/20 | 1,259 | 1,262 | 1,245 | 1,257 | 2,813,600 |
| 2017/07/19 | 1,244 | 1,250 | 1,231 | 1,249 | 2,756,500 |
| 2017/07/18 | 1,245 | 1,263 | 1,244 | 1,251 | 2,963,400 |
| 2017/07/14 | 1,248 | 1,270 | 1,247 | 1,250 | 3,855,200 |
| 2017/07/13 | 1,225 | 1,246 | 1,215 | 1,240 | 3,912,600 |
| 2017/07/12 | 1,228 | 1,238 | 1,217 | 1,228 | 2,748,900 |
| 2017/07/11 | 1,235 | 1,247 | 1,221 | 1,225 | 3,377,300 |
| 2017/07/10 | 1,218 | 1,234 | 1,211 | 1,232 | 3,976,700 |
| 2017/07/07 | 1,198 | 1,226 | 1,192 | 1,212 | 4,732,500 |
| 2017/07/06 | 1,190 | 1,215 | 1,178 | 1,208 | 4,346,600 |
| 2017/07/05 | 1,198 | 1,220 | 1,196 | 1,208 | 5,172,600 |
| 2017/07/04 | 1,194 | 1,215 | 1,176 | 1,188 | 5,736,200 |
| 2017/07/03 | 1,157 | 1,184 | 1,150 | 1,181 | 4,388,100 |
| 2017/06/30 | 1,128 | 1,161 | 1,126 | 1,154 | 5,351,100 |
| 2017/06/29 | 1,120 | 1,143 | 1,118 | 1,138 | 7,388,500 |
| 2017/06/28 | 1,076 | 1,109 | 1,076 | 1,105 | 3,925,400 |
| 2017/06/27 | 1,059 | 1,080 | 1,053 | 1,076 | 3,450,000 |
| 2017/06/26 | 1,049 | 1,058 | 1,044 | 1,044 | 2,016,200 |
| 2017/06/23 | 1,040 | 1,046 | 1,036 | 1,040 | 1,993,900 |
| 2017/06/22 | 1,035 | 1,041 | 1,034 | 1,036 | 1,773,200 |
| 2017/06/21 | 1,055 | 1,059 | 1,029 | 1,032 | 5,183,300 |
| 2017/06/20 | 1,061 | 1,069 | 1,056 | 1,063 | 2,502,100 |
| 2017/06/19 | 1,034 | 1,053 | 1,032 | 1,046 | 2,533,300 |
| 2017/06/16 | 1,025 | 1,048 | 1,025 | 1,031 | 3,508,100 |
| 2017/06/15 | 1,060 | 1,069 | 1,025 | 1,025 | 4,182,100 |
| 2017/06/14 | 1,066 | 1,074 | 1,050 | 1,068 | 3,270,000 |
| 2017/06/13 | 1,071 | 1,082 | 1,062 | 1,062 | 3,122,500 |
| 2017/06/12 | 1,066 | 1,106 | 1,066 | 1,079 | 4,739,300 |
| 2017/06/09 | 1,037 | 1,055 | 1,034 | 1,052 | 2,549,200 |
| 2017/06/08 | 1,053 | 1,060 | 1,037 | 1,039 | 2,660,200 |
| 2017/06/07 | 1,021 | 1,049 | 1,018 | 1,043 | 2,749,400 |
| 2017/06/06 | 1,027 | 1,042 | 1,024 | 1,026 | 4,031,900 |
| 2017/06/05 | 1,068 | 1,076 | 1,038 | 1,039 | 4,762,200 |
| 2017/06/02 | 1,033 | 1,085 | 1,027 | 1,082 | 7,214,800 |
| 2017/06/01 | 1,010 | 1,019 | 1,004 | 1,013 | 3,393,100 |
| 2017/05/31 | 1,020 | 1,021 | 1,008 | 1,013 | 2,548,100 |
| 2017/05/30 | 1,023 | 1,032 | 1,011 | 1,032 | 2,403,600 |
| 2017/05/29 | 1,048 | 1,050 | 1,020 | 1,021 | 2,765,200 |
| 2017/05/26 | 1,047 | 1,073 | 1,045 | 1,048 | 2,956,200 |
| 2017/05/25 | 1,050 | 1,056 | 1,036 | 1,053 | 2,646,300 |
| 2017/05/24 | 1,060 | 1,063 | 1,048 | 1,054 | 2,435,800 |
| 2017/05/23 | 1,055 | 1,066 | 1,046 | 1,046 | 2,754,000 |
| 2017/05/22 | 1,054 | 1,069 | 1,049 | 1,063 | 2,546,300 |
| 2017/05/19 | 1,022 | 1,044 | 1,019 | 1,041 | 3,118,200 |
| 2017/05/18 | 1,030 | 1,036 | 1,016 | 1,019 | 3,820,500 |
| 2017/05/17 | 1,065 | 1,066 | 1,051 | 1,053 | 2,858,100 |
| 2017/05/16 | 1,080 | 1,082 | 1,072 | 1,074 | 2,412,500 |
| 2017/05/15 | 1,083 | 1,084 | 1,060 | 1,070 | 3,821,000 |
| 2017/05/12 | 1,093 | 1,104 | 1,089 | 1,098 | 3,737,000 |
| 2017/05/11 | 1,120 | 1,121 | 1,088 | 1,101 | 4,436,100 |
| 2017/05/10 | 1,123 | 1,140 | 1,109 | 1,112 | 5,883,300 |
| 2017/05/09 | 1,141 | 1,143 | 1,113 | 1,118 | 4,085,800 |
| 2017/05/08 | 1,139 | 1,145 | 1,123 | 1,139 | 6,158,200 |
| 2017/05/02 | 1,100 | 1,127 | 1,097 | 1,116 | 6,398,900 |
| 2017/05/01 | 1,052 | 1,092 | 1,045 | 1,086 | 8,484,700 |
| 2017/04/28 | 1,003 | 1,015 | 986 | 990 | 2,649,000 |
| 2017/04/27 | 1,009 | 1,012 | 996 | 1,006 | 2,481,100 |
| 2017/04/26 | 1,007 | 1,022 | 1,003 | 1,020 | 3,486,800 |
| 2017/04/25 | 970 | 998 | 968 | 992 | 3,460,800 |
| 2017/04/24 | 998 | 1,002 | 967 | 969 | 3,540,500 |
| 2017/04/21 | 970 | 978 | 966 | 975 | 2,627,900 |
| 2017/04/20 | 948 | 966 | 941 | 955 | 3,542,700 |
| 2017/04/19 | 949 | 958 | 938 | 949 | 3,843,300 |
| 2017/04/18 | 960 | 965 | 946 | 951 | 3,835,100 |
| 2017/04/17 | 944 | 949 | 925 | 946 | 5,032,400 |
| 2017/04/14 | 954 | 967 | 937 | 956 | 3,659,400 |
| 2017/04/13 | 960 | 965 | 944 | 962 | 5,392,300 |
| 2017/04/12 | 986 | 992 | 972 | 982 | 3,266,100 |
| 2017/04/11 | 986 | 997 | 981 | 994 | 3,306,700 |
| 2017/04/10 | 972 | 1,006 | 967 | 1,000 | 5,475,300 |
| 2017/04/07 | 964 | 975 | 953 | 964 | 4,667,300 |
| 2017/04/06 | 970 | 981 | 954 | 956 | 3,451,400 |
| 2017/04/05 | 973 | 985 | 967 | 980 | 3,291,200 |
| 2017/04/04 | 980 | 981 | 958 | 969 | 5,156,800 |
| 2017/04/03 | 1,017 | 1,020 | 981 | 994 | 5,265,800 |
| 2017/03/31 | 1,029 | 1,038 | 1,016 | 1,016 | 3,123,700 |
| 2017/03/30 | 1,027 | 1,040 | 1,015 | 1,017 | 2,826,100 |
| 2017/03/29 | 1,022 | 1,028 | 1,018 | 1,024 | 2,618,300 |
| 2017/03/28 | 1,008 | 1,022 | 1,008 | 1,014 | 3,251,000 |
| 2017/03/27 | 1,008 | 1,009 | 995 | 1,000 | 3,537,300 |
| 2017/03/24 | 1,015 | 1,029 | 1,008 | 1,025 | 2,790,000 |
| 2017/03/23 | 1,025 | 1,030 | 1,016 | 1,020 | 2,697,700 |
| 2017/03/22 | 1,016 | 1,036 | 1,016 | 1,018 | 3,825,100 |
| 2017/03/21 | 1,060 | 1,063 | 1,050 | 1,060 | 3,434,000 |
| 2017/03/17 | 1,085 | 1,086 | 1,068 | 1,069 | 3,253,900 |
| 2017/03/16 | 1,089 | 1,104 | 1,085 | 1,095 | 3,457,800 |
| 2017/03/15 | 1,087 | 1,092 | 1,077 | 1,079 | 3,071,500 |
| 2017/03/14 | 1,107 | 1,107 | 1,090 | 1,093 | 2,473,600 |
| 2017/03/13 | 1,104 | 1,104 | 1,085 | 1,099 | 3,238,200 |
| 2017/03/10 | 1,140 | 1,140 | 1,099 | 1,105 | 5,227,200 |
| 2017/03/09 | 1,127 | 1,134 | 1,120 | 1,128 | 3,781,000 |
| 2017/03/08 | 1,152 | 1,166 | 1,134 | 1,138 | 5,367,900 |
| 2017/03/07 | 1,136 | 1,142 | 1,123 | 1,126 | 3,526,400 |
| 2017/03/06 | 1,138 | 1,154 | 1,131 | 1,146 | 4,599,800 |
| 2017/03/03 | 1,104 | 1,120 | 1,102 | 1,118 | 2,407,700 |
| 2017/03/02 | 1,125 | 1,130 | 1,116 | 1,117 | 3,636,800 |
| 2017/03/01 | 1,088 | 1,100 | 1,067 | 1,096 | 3,565,400 |
| 2017/02/28 | 1,083 | 1,106 | 1,082 | 1,091 | 3,674,500 |
| 2017/02/27 | 1,095 | 1,099 | 1,066 | 1,071 | 4,880,600 |
| 2017/02/24 | 1,135 | 1,135 | 1,104 | 1,108 | 4,930,300 |
| 2017/02/23 | 1,171 | 1,176 | 1,150 | 1,154 | 2,938,600 |
| 2017/02/22 | 1,144 | 1,170 | 1,144 | 1,168 | 3,901,400 |
| 2017/02/21 | 1,145 | 1,160 | 1,137 | 1,156 | 3,223,800 |
| 2017/02/20 | 1,115 | 1,144 | 1,097 | 1,139 | 3,878,900 |
| 2017/02/17 | 1,124 | 1,125 | 1,106 | 1,109 | 2,911,300 |
| 2017/02/16 | 1,105 | 1,111 | 1,081 | 1,110 | 3,997,800 |
| 2017/02/15 | 1,135 | 1,142 | 1,109 | 1,110 | 3,385,100 |
| 2017/02/14 | 1,140 | 1,158 | 1,127 | 1,127 | 3,923,100 |
| 2017/02/13 | 1,122 | 1,129 | 1,120 | 1,123 | 3,252,300 |
| 2017/02/10 | 1,076 | 1,117 | 1,073 | 1,105 | 4,721,300 |
| 2017/02/09 | 1,050 | 1,072 | 1,048 | 1,063 | 3,855,400 |
| 2017/02/08 | 1,028 | 1,052 | 1,022 | 1,050 | 4,283,900 |
| 2017/02/07 | 1,003 | 1,027 | 997 | 1,018 | 3,530,000 |
| 2017/02/06 | 1,025 | 1,037 | 1,001 | 1,008 | 3,360,600 |
| 2017/02/03 | 1,001 | 1,053 | 1,001 | 1,017 | 9,119,700 |
| 2017/02/02 | 1,119 | 1,123 | 1,090 | 1,091 | 2,686,100 |
| 2017/02/01 | 1,100 | 1,120 | 1,093 | 1,117 | 2,558,100 |
| 2017/01/31 | 1,121 | 1,124 | 1,101 | 1,101 | 3,161,300 |
| 2017/01/30 | 1,131 | 1,143 | 1,124 | 1,137 | 2,728,800 |
| 2017/01/27 | 1,144 | 1,145 | 1,126 | 1,136 | 2,251,100 |
| 2017/01/26 | 1,145 | 1,145 | 1,122 | 1,139 | 2,831,700 |
| 2017/01/25 | 1,130 | 1,138 | 1,117 | 1,120 | 2,737,100 |
| 2017/01/24 | 1,095 | 1,117 | 1,095 | 1,103 | 1,916,000 |
| 2017/01/23 | 1,110 | 1,120 | 1,096 | 1,109 | 2,098,300 |
| 2017/01/20 | 1,109 | 1,127 | 1,106 | 1,123 | 2,104,200 |
| 2017/01/19 | 1,126 | 1,140 | 1,103 | 1,118 | 3,166,100 |
| 2017/01/18 | 1,053 | 1,107 | 1,052 | 1,100 | 4,582,500 |
| 2017/01/17 | 1,068 | 1,090 | 1,056 | 1,062 | 4,155,000 |
| 2017/01/16 | 1,099 | 1,100 | 1,067 | 1,072 | 3,328,500 |
| 2017/01/13 | 1,096 | 1,100 | 1,078 | 1,098 | 4,859,100 |
| 2017/01/12 | 1,129 | 1,155 | 1,104 | 1,120 | 5,426,600 |
| 2017/01/11 | 1,133 | 1,163 | 1,130 | 1,159 | 3,840,100 |
| 2017/01/10 | 1,103 | 1,131 | 1,100 | 1,116 | 3,179,300 |
| 2017/01/06 | 1,122 | 1,128 | 1,106 | 1,114 | 3,217,100 |
| 2017/01/05 | 1,181 | 1,186 | 1,134 | 1,146 | 3,524,700 |
| 2017/01/04 | 1,143 | 1,170 | 1,139 | 1,168 | 3,761,200 |