住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 5,202 | 5,267 | 5,144 | 5,178 | 2,097,200 |
| 2017/12/28 | 5,040 | 5,204 | 5,037 | 5,173 | 3,641,200 |
| 2017/12/27 | 4,891 | 5,050 | 4,891 | 5,039 | 2,208,500 |
| 2017/12/26 | 4,905 | 4,943 | 4,868 | 4,895 | 1,186,600 |
| 2017/12/25 | 4,884 | 4,944 | 4,850 | 4,914 | 1,790,000 |
| 2017/12/22 | 4,682 | 4,891 | 4,677 | 4,891 | 3,819,100 |
| 2017/12/21 | 4,576 | 4,669 | 4,550 | 4,658 | 2,231,000 |
| 2017/12/20 | 4,430 | 4,560 | 4,412 | 4,554 | 2,086,500 |
| 2017/12/19 | 4,458 | 4,467 | 4,354 | 4,397 | 1,451,400 |
| 2017/12/18 | 4,357 | 4,427 | 4,311 | 4,425 | 1,896,900 |
| 2017/12/15 | 4,289 | 4,329 | 4,261 | 4,298 | 1,439,600 |
| 2017/12/14 | 4,260 | 4,302 | 4,233 | 4,300 | 1,129,900 |
| 2017/12/13 | 4,378 | 4,404 | 4,254 | 4,260 | 1,920,300 |
| 2017/12/12 | 4,343 | 4,395 | 4,308 | 4,363 | 1,231,200 |
| 2017/12/11 | 4,330 | 4,345 | 4,298 | 4,339 | 1,063,800 |
| 2017/12/08 | 4,214 | 4,282 | 4,204 | 4,275 | 2,019,500 |
| 2017/12/07 | 4,226 | 4,250 | 4,195 | 4,214 | 1,564,800 |
| 2017/12/06 | 4,273 | 4,296 | 4,171 | 4,200 | 2,943,100 |
| 2017/12/05 | 4,370 | 4,396 | 4,346 | 4,381 | 1,422,500 |
| 2017/12/04 | 4,372 | 4,404 | 4,341 | 4,390 | 1,392,800 |
| 2017/12/01 | 4,356 | 4,383 | 4,325 | 4,355 | 1,700,800 |
| 2017/11/30 | 4,390 | 4,409 | 4,335 | 4,355 | 2,513,700 |
| 2017/11/29 | 4,434 | 4,448 | 4,382 | 4,406 | 1,513,900 |
| 2017/11/28 | 4,419 | 4,452 | 4,352 | 4,371 | 1,967,200 |
| 2017/11/27 | 4,564 | 4,584 | 4,460 | 4,462 | 1,706,900 |
| 2017/11/24 | 4,480 | 4,560 | 4,467 | 4,543 | 1,316,800 |
| 2017/11/22 | 4,630 | 4,640 | 4,501 | 4,527 | 2,397,200 |
| 2017/11/21 | 4,472 | 4,557 | 4,470 | 4,538 | 1,983,900 |
| 2017/11/20 | 4,416 | 4,504 | 4,405 | 4,417 | 1,684,300 |
| 2017/11/17 | 4,500 | 4,524 | 4,426 | 4,441 | 2,888,400 |
| 2017/11/16 | 4,351 | 4,480 | 4,347 | 4,435 | 3,747,400 |
| 2017/11/15 | 4,535 | 4,574 | 4,483 | 4,491 | 3,431,600 |
| 2017/11/14 | 4,660 | 4,678 | 4,595 | 4,657 | 2,467,600 |
| 2017/11/13 | 4,637 | 4,694 | 4,617 | 4,647 | 2,571,600 |
| 2017/11/10 | 4,660 | 4,810 | 4,643 | 4,688 | 5,411,700 |
| 2017/11/09 | 4,981 | 5,022 | 4,778 | 4,910 | 4,507,500 |
| 2017/11/08 | 4,825 | 4,950 | 4,815 | 4,940 | 2,836,800 |
| 2017/11/07 | 4,800 | 4,890 | 4,765 | 4,890 | 3,060,700 |
| 2017/11/06 | 4,815 | 4,911 | 4,719 | 4,781 | 3,122,500 |
| 2017/11/02 | 4,800 | 4,840 | 4,687 | 4,834 | 4,316,200 |
| 2017/11/01 | 4,487 | 4,657 | 4,482 | 4,649 | 3,563,700 |
| 2017/10/31 | 4,437 | 4,477 | 4,423 | 4,456 | 1,888,000 |
| 2017/10/30 | 4,401 | 4,478 | 4,385 | 4,457 | 3,005,200 |
| 2017/10/27 | 4,470 | 4,474 | 4,351 | 4,442 | 3,574,200 |
| 2017/10/26 | 4,419 | 4,474 | 4,412 | 4,466 | 2,483,500 |
| 2017/10/25 | 4,370 | 4,464 | 4,356 | 4,399 | 2,836,600 |
| 2017/10/24 | 4,300 | 4,365 | 4,270 | 4,340 | 2,166,400 |
| 2017/10/23 | 4,300 | 4,376 | 4,281 | 4,342 | 2,476,700 |
| 2017/10/20 | 4,260 | 4,292 | 4,231 | 4,284 | 3,249,100 |
| 2017/10/19 | 4,140 | 4,247 | 4,134 | 4,221 | 3,330,400 |
| 2017/10/18 | 4,103 | 4,150 | 4,096 | 4,133 | 2,026,800 |
| 2017/10/17 | 4,074 | 4,230 | 4,053 | 4,138 | 4,835,000 |
| 2017/10/16 | 3,968 | 4,032 | 3,953 | 3,974 | 2,253,700 |
| 2017/10/13 | 3,931 | 3,960 | 3,882 | 3,927 | 2,242,800 |
| 2017/10/12 | 3,996 | 3,997 | 3,907 | 3,923 | 2,447,000 |
| 2017/10/11 | 3,892 | 4,004 | 3,882 | 3,990 | 3,603,600 |
| 2017/10/10 | 3,899 | 3,917 | 3,833 | 3,859 | 1,756,200 |
| 2017/10/06 | 3,745 | 3,859 | 3,740 | 3,859 | 2,743,200 |
| 2017/10/05 | 3,717 | 3,726 | 3,674 | 3,721 | 1,005,400 |
| 2017/10/04 | 3,698 | 3,733 | 3,687 | 3,717 | 1,727,700 |
| 2017/10/03 | 3,598 | 3,650 | 3,592 | 3,648 | 1,416,800 |
| 2017/10/02 | 3,602 | 3,609 | 3,563 | 3,575 | 1,405,200 |
| 2017/09/29 | 3,686 | 3,693 | 3,609 | 3,614 | 1,763,700 |
| 2017/09/28 | 3,662 | 3,705 | 3,631 | 3,654 | 1,450,100 |
| 2017/09/27 | 3,688 | 3,711 | 3,632 | 3,647 | 1,474,500 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 1,842 | 1,872 | 1,841 | 1,857 | 3,225,000 |
| 2017/09/25 | 1,850 | 1,855 | 1,839 | 1,846 | 2,864,000 |
| 2017/09/22 | 1,854 | 1,855 | 1,803 | 1,840 | 6,924,000 |
| 2017/09/21 | 1,924 | 1,925 | 1,874 | 1,875 | 4,561,000 |
| 2017/09/20 | 1,960 | 1,967 | 1,903 | 1,912 | 5,963,000 |
| 2017/09/19 | 1,917 | 1,958 | 1,907 | 1,956 | 5,690,000 |
| 2017/09/15 | 1,890 | 1,908 | 1,886 | 1,898 | 4,594,000 |
| 2017/09/14 | 1,870 | 1,905 | 1,863 | 1,896 | 4,887,000 |
| 2017/09/13 | 1,950 | 1,956 | 1,882 | 1,890 | 7,796,000 |
| 2017/09/12 | 1,855 | 1,924 | 1,848 | 1,923 | 10,454,000 |
| 2017/09/11 | 1,864 | 1,873 | 1,830 | 1,833 | 9,464,000 |
| 2017/09/08 | 1,887 | 1,907 | 1,877 | 1,887 | 6,562,000 |
| 2017/09/07 | 1,895 | 1,909 | 1,880 | 1,893 | 5,880,000 |
| 2017/09/06 | 1,883 | 1,894 | 1,856 | 1,873 | 9,478,000 |
| 2017/09/05 | 1,880 | 1,914 | 1,879 | 1,903 | 9,024,000 |
| 2017/09/04 | 1,904 | 1,905 | 1,865 | 1,873 | 6,735,000 |
| 2017/09/01 | 1,910 | 1,922 | 1,895 | 1,921 | 6,682,000 |
| 2017/08/31 | 1,894 | 1,904 | 1,863 | 1,895 | 7,114,000 |
| 2017/08/30 | 1,906 | 1,918 | 1,869 | 1,888 | 6,276,000 |
| 2017/08/29 | 1,900 | 1,936 | 1,899 | 1,913 | 9,305,000 |
| 2017/08/28 | 1,899 | 1,938 | 1,892 | 1,925 | 6,112,000 |
| 2017/08/25 | 1,882 | 1,889 | 1,850 | 1,883 | 7,160,000 |
| 2017/08/24 | 1,900 | 1,910 | 1,864 | 1,873 | 8,647,000 |
| 2017/08/23 | 1,900 | 1,931 | 1,876 | 1,883 | 7,493,000 |
| 2017/08/22 | 1,856 | 1,912 | 1,844 | 1,871 | 4,953,000 |
| 2017/08/21 | 1,820 | 1,848 | 1,807 | 1,838 | 4,317,000 |
| 2017/08/18 | 1,806 | 1,825 | 1,793 | 1,814 | 4,709,000 |
| 2017/08/17 | 1,820 | 1,838 | 1,820 | 1,829 | 5,073,000 |
| 2017/08/16 | 1,794 | 1,810 | 1,777 | 1,793 | 3,704,000 |
| 2017/08/15 | 1,838 | 1,849 | 1,800 | 1,804 | 3,640,000 |
| 2017/08/14 | 1,815 | 1,858 | 1,804 | 1,818 | 5,374,000 |
| 2017/08/10 | 1,824 | 1,866 | 1,824 | 1,846 | 5,753,000 |
| 2017/08/09 | 1,762 | 1,815 | 1,762 | 1,814 | 10,800,000 |
| 2017/08/08 | 1,731 | 1,734 | 1,698 | 1,714 | 4,659,000 |
| 2017/08/07 | 1,735 | 1,748 | 1,731 | 1,733 | 2,546,000 |
| 2017/08/04 | 1,722 | 1,734 | 1,713 | 1,728 | 2,823,000 |
| 2017/08/03 | 1,731 | 1,737 | 1,697 | 1,731 | 4,732,000 |
| 2017/08/02 | 1,682 | 1,731 | 1,681 | 1,730 | 6,929,000 |
| 2017/08/01 | 1,693 | 1,719 | 1,663 | 1,678 | 6,413,000 |
| 2017/07/31 | 1,650 | 1,673 | 1,649 | 1,669 | 5,478,000 |
| 2017/07/28 | 1,619 | 1,645 | 1,618 | 1,639 | 4,187,000 |
| 2017/07/27 | 1,611 | 1,639 | 1,608 | 1,629 | 4,575,000 |
| 2017/07/26 | 1,602 | 1,632 | 1,598 | 1,611 | 6,774,000 |
| 2017/07/25 | 1,547 | 1,579 | 1,544 | 1,573 | 2,943,000 |
| 2017/07/24 | 1,553 | 1,571 | 1,540 | 1,563 | 2,401,000 |
| 2017/07/21 | 1,579 | 1,583 | 1,562 | 1,563 | 3,009,000 |
| 2017/07/20 | 1,577 | 1,592 | 1,571 | 1,590 | 3,018,000 |
| 2017/07/19 | 1,577 | 1,578 | 1,563 | 1,574 | 2,550,000 |
| 2017/07/18 | 1,566 | 1,588 | 1,565 | 1,577 | 3,169,000 |
| 2017/07/14 | 1,557 | 1,574 | 1,551 | 1,565 | 2,741,000 |
| 2017/07/13 | 1,527 | 1,565 | 1,517 | 1,552 | 4,612,000 |
| 2017/07/12 | 1,525 | 1,540 | 1,517 | 1,535 | 2,708,000 |
| 2017/07/11 | 1,515 | 1,535 | 1,512 | 1,527 | 3,869,000 |
| 2017/07/10 | 1,513 | 1,518 | 1,498 | 1,507 | 2,838,000 |
| 2017/07/07 | 1,490 | 1,519 | 1,477 | 1,508 | 4,041,000 |
| 2017/07/06 | 1,515 | 1,515 | 1,501 | 1,513 | 2,857,000 |
| 2017/07/05 | 1,500 | 1,514 | 1,492 | 1,513 | 3,502,000 |
| 2017/07/04 | 1,515 | 1,523 | 1,487 | 1,496 | 3,775,000 |
| 2017/07/03 | 1,505 | 1,515 | 1,489 | 1,509 | 3,029,000 |
| 2017/06/30 | 1,485 | 1,502 | 1,482 | 1,501 | 3,644,000 |
| 2017/06/29 | 1,501 | 1,514 | 1,488 | 1,500 | 4,879,000 |
| 2017/06/28 | 1,454 | 1,496 | 1,453 | 1,487 | 6,176,000 |
| 2017/06/27 | 1,448 | 1,456 | 1,441 | 1,456 | 4,629,000 |
| 2017/06/26 | 1,455 | 1,458 | 1,439 | 1,440 | 5,251,000 |
| 2017/06/23 | 1,417 | 1,431 | 1,408 | 1,427 | 5,039,000 |
| 2017/06/22 | 1,396 | 1,412 | 1,393 | 1,404 | 4,349,000 |
| 2017/06/21 | 1,405 | 1,407 | 1,375 | 1,396 | 5,160,000 |
| 2017/06/20 | 1,404 | 1,425 | 1,400 | 1,411 | 8,695,000 |
| 2017/06/19 | 1,349 | 1,384 | 1,343 | 1,376 | 4,987,000 |
| 2017/06/16 | 1,334 | 1,363 | 1,334 | 1,346 | 6,226,000 |
| 2017/06/15 | 1,360 | 1,360 | 1,327 | 1,330 | 5,374,000 |
| 2017/06/14 | 1,384 | 1,387 | 1,371 | 1,374 | 3,844,000 |
| 2017/06/13 | 1,377 | 1,391 | 1,370 | 1,389 | 4,830,000 |
| 2017/06/12 | 1,377 | 1,401 | 1,372 | 1,377 | 4,082,000 |
| 2017/06/09 | 1,362 | 1,377 | 1,356 | 1,363 | 5,207,000 |
| 2017/06/08 | 1,346 | 1,359 | 1,342 | 1,354 | 4,374,000 |
| 2017/06/07 | 1,330 | 1,352 | 1,326 | 1,348 | 3,955,000 |
| 2017/06/06 | 1,320 | 1,339 | 1,314 | 1,327 | 5,316,000 |
| 2017/06/05 | 1,338 | 1,341 | 1,307 | 1,321 | 6,400,000 |
| 2017/06/02 | 1,341 | 1,368 | 1,339 | 1,365 | 5,616,000 |
| 2017/06/01 | 1,346 | 1,351 | 1,330 | 1,334 | 5,031,000 |
| 2017/05/31 | 1,360 | 1,366 | 1,342 | 1,346 | 4,957,000 |
| 2017/05/30 | 1,362 | 1,376 | 1,348 | 1,372 | 2,704,000 |
| 2017/05/29 | 1,381 | 1,388 | 1,363 | 1,363 | 3,013,000 |
| 2017/05/26 | 1,370 | 1,392 | 1,357 | 1,383 | 4,077,000 |
| 2017/05/25 | 1,374 | 1,377 | 1,360 | 1,362 | 5,047,000 |
| 2017/05/24 | 1,396 | 1,403 | 1,380 | 1,382 | 3,050,000 |
| 2017/05/23 | 1,390 | 1,400 | 1,373 | 1,381 | 3,808,000 |
| 2017/05/22 | 1,403 | 1,418 | 1,389 | 1,393 | 4,703,000 |
| 2017/05/19 | 1,365 | 1,394 | 1,359 | 1,393 | 7,573,000 |
| 2017/05/18 | 1,349 | 1,364 | 1,345 | 1,364 | 7,146,000 |
| 2017/05/17 | 1,371 | 1,371 | 1,349 | 1,360 | 8,765,000 |
| 2017/05/16 | 1,383 | 1,396 | 1,374 | 1,378 | 5,889,000 |
| 2017/05/15 | 1,411 | 1,415 | 1,377 | 1,392 | 6,951,000 |
| 2017/05/12 | 1,425 | 1,444 | 1,414 | 1,423 | 7,777,000 |
| 2017/05/11 | 1,479 | 1,492 | 1,466 | 1,485 | 3,673,000 |
| 2017/05/10 | 1,471 | 1,495 | 1,471 | 1,479 | 4,229,000 |
| 2017/05/09 | 1,489 | 1,490 | 1,469 | 1,477 | 4,181,000 |
| 2017/05/08 | 1,505 | 1,509 | 1,480 | 1,489 | 4,983,000 |
| 2017/05/02 | 1,482 | 1,506 | 1,482 | 1,494 | 2,904,000 |
| 2017/05/01 | 1,503 | 1,507 | 1,487 | 1,488 | 2,879,000 |
| 2017/04/28 | 1,502 | 1,525 | 1,501 | 1,512 | 3,408,000 |
| 2017/04/27 | 1,497 | 1,509 | 1,489 | 1,504 | 2,774,000 |
| 2017/04/26 | 1,506 | 1,514 | 1,497 | 1,502 | 2,919,000 |
| 2017/04/25 | 1,465 | 1,498 | 1,465 | 1,490 | 3,155,000 |
| 2017/04/24 | 1,478 | 1,485 | 1,457 | 1,459 | 2,214,000 |
| 2017/04/21 | 1,470 | 1,475 | 1,452 | 1,462 | 2,981,000 |
| 2017/04/20 | 1,460 | 1,469 | 1,441 | 1,446 | 4,670,000 |
| 2017/04/19 | 1,440 | 1,464 | 1,416 | 1,459 | 7,162,000 |
| 2017/04/18 | 1,492 | 1,506 | 1,462 | 1,466 | 3,326,000 |
| 2017/04/17 | 1,477 | 1,488 | 1,466 | 1,481 | 2,470,000 |
| 2017/04/14 | 1,485 | 1,511 | 1,475 | 1,494 | 3,702,000 |
| 2017/04/13 | 1,505 | 1,507 | 1,463 | 1,489 | 4,952,000 |
| 2017/04/12 | 1,540 | 1,546 | 1,518 | 1,530 | 2,785,000 |
| 2017/04/11 | 1,544 | 1,553 | 1,537 | 1,550 | 1,696,000 |
| 2017/04/10 | 1,542 | 1,560 | 1,540 | 1,559 | 1,975,000 |
| 2017/04/07 | 1,550 | 1,551 | 1,531 | 1,538 | 3,356,000 |
| 2017/04/06 | 1,555 | 1,561 | 1,533 | 1,540 | 3,232,000 |
| 2017/04/05 | 1,551 | 1,565 | 1,541 | 1,564 | 2,244,000 |
| 2017/04/04 | 1,560 | 1,563 | 1,532 | 1,542 | 3,566,000 |
| 2017/04/03 | 1,589 | 1,592 | 1,548 | 1,564 | 5,266,000 |
| 2017/03/31 | 1,591 | 1,611 | 1,584 | 1,584 | 3,711,000 |
| 2017/03/30 | 1,590 | 1,621 | 1,585 | 1,587 | 3,399,000 |
| 2017/03/29 | 1,591 | 1,604 | 1,587 | 1,590 | 3,493,000 |
| 2017/03/28 | 1,590 | 1,590 | 1,563 | 1,572 | 3,928,000 |
| 2017/03/27 | 1,586 | 1,588 | 1,562 | 1,577 | 3,249,000 |
| 2017/03/24 | 1,605 | 1,624 | 1,598 | 1,606 | 3,566,000 |
| 2017/03/23 | 1,580 | 1,604 | 1,571 | 1,601 | 2,813,000 |
| 2017/03/22 | 1,580 | 1,583 | 1,558 | 1,568 | 3,805,000 |
| 2017/03/21 | 1,604 | 1,617 | 1,595 | 1,604 | 2,560,000 |
| 2017/03/17 | 1,580 | 1,607 | 1,576 | 1,594 | 4,808,000 |
| 2017/03/16 | 1,600 | 1,621 | 1,578 | 1,581 | 4,018,000 |
| 2017/03/15 | 1,576 | 1,584 | 1,570 | 1,574 | 2,100,000 |
| 2017/03/14 | 1,578 | 1,583 | 1,567 | 1,573 | 1,720,000 |
| 2017/03/13 | 1,570 | 1,583 | 1,554 | 1,572 | 2,192,000 |
| 2017/03/10 | 1,588 | 1,588 | 1,564 | 1,574 | 4,003,000 |
| 2017/03/09 | 1,585 | 1,592 | 1,573 | 1,581 | 2,925,000 |
| 2017/03/08 | 1,557 | 1,566 | 1,552 | 1,561 | 4,641,000 |
| 2017/03/07 | 1,588 | 1,589 | 1,568 | 1,580 | 3,017,000 |
| 2017/03/06 | 1,614 | 1,618 | 1,598 | 1,602 | 2,152,000 |
| 2017/03/03 | 1,595 | 1,626 | 1,587 | 1,616 | 3,923,000 |
| 2017/03/02 | 1,606 | 1,630 | 1,598 | 1,611 | 4,243,000 |
| 2017/03/01 | 1,572 | 1,578 | 1,549 | 1,569 | 2,813,000 |
| 2017/02/28 | 1,586 | 1,591 | 1,560 | 1,561 | 3,076,000 |
| 2017/02/27 | 1,556 | 1,572 | 1,548 | 1,572 | 3,677,000 |
| 2017/02/24 | 1,580 | 1,591 | 1,570 | 1,573 | 3,625,000 |
| 2017/02/23 | 1,626 | 1,629 | 1,593 | 1,604 | 2,985,000 |
| 2017/02/22 | 1,625 | 1,643 | 1,624 | 1,634 | 3,303,000 |
| 2017/02/21 | 1,610 | 1,629 | 1,610 | 1,617 | 2,286,000 |
| 2017/02/20 | 1,635 | 1,635 | 1,609 | 1,619 | 2,688,000 |
| 2017/02/17 | 1,644 | 1,651 | 1,630 | 1,639 | 2,340,000 |
| 2017/02/16 | 1,667 | 1,668 | 1,633 | 1,657 | 2,233,000 |
| 2017/02/15 | 1,654 | 1,662 | 1,649 | 1,659 | 2,017,000 |
| 2017/02/14 | 1,635 | 1,662 | 1,635 | 1,641 | 3,343,000 |
| 2017/02/13 | 1,614 | 1,635 | 1,606 | 1,632 | 3,782,000 |
| 2017/02/10 | 1,604 | 1,607 | 1,577 | 1,589 | 3,636,000 |
| 2017/02/09 | 1,585 | 1,599 | 1,577 | 1,583 | 3,546,000 |
| 2017/02/08 | 1,592 | 1,600 | 1,552 | 1,579 | 6,010,000 |
| 2017/02/07 | 1,544 | 1,638 | 1,538 | 1,626 | 8,806,000 |
| 2017/02/06 | 1,590 | 1,603 | 1,562 | 1,568 | 3,456,000 |
| 2017/02/03 | 1,575 | 1,605 | 1,572 | 1,586 | 4,935,000 |
| 2017/02/02 | 1,563 | 1,579 | 1,546 | 1,550 | 3,226,000 |
| 2017/02/01 | 1,532 | 1,555 | 1,525 | 1,552 | 2,237,000 |
| 2017/01/31 | 1,529 | 1,544 | 1,527 | 1,532 | 3,100,000 |
| 2017/01/30 | 1,533 | 1,559 | 1,532 | 1,555 | 2,638,000 |
| 2017/01/27 | 1,557 | 1,560 | 1,542 | 1,549 | 2,454,000 |
| 2017/01/26 | 1,550 | 1,558 | 1,538 | 1,557 | 4,321,000 |
| 2017/01/25 | 1,531 | 1,544 | 1,526 | 1,531 | 3,012,000 |
| 2017/01/24 | 1,500 | 1,516 | 1,498 | 1,505 | 2,380,000 |
| 2017/01/23 | 1,502 | 1,511 | 1,484 | 1,499 | 3,252,000 |
| 2017/01/20 | 1,510 | 1,522 | 1,504 | 1,517 | 2,355,000 |
| 2017/01/19 | 1,525 | 1,532 | 1,503 | 1,518 | 2,595,000 |
| 2017/01/18 | 1,475 | 1,499 | 1,464 | 1,495 | 3,333,000 |
| 2017/01/17 | 1,489 | 1,515 | 1,478 | 1,487 | 5,433,000 |
| 2017/01/16 | 1,490 | 1,495 | 1,473 | 1,478 | 4,698,000 |
| 2017/01/13 | 1,459 | 1,503 | 1,444 | 1,496 | 9,126,000 |
| 2017/01/12 | 1,586 | 1,599 | 1,563 | 1,569 | 3,521,000 |
| 2017/01/11 | 1,567 | 1,602 | 1,567 | 1,595 | 3,718,000 |
| 2017/01/10 | 1,539 | 1,572 | 1,535 | 1,538 | 3,299,000 |
| 2017/01/06 | 1,545 | 1,565 | 1,545 | 1,555 | 2,645,000 |
| 2017/01/05 | 1,595 | 1,600 | 1,558 | 1,567 | 3,428,000 |
| 2017/01/04 | 1,525 | 1,570 | 1,517 | 1,569 | 3,506,000 |