住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,908 | 1,913 | 1,900 | 1,905 | 1,062,000 |
| 2017/12/28 | 1,909 | 1,918 | 1,900 | 1,905 | 989,300 |
| 2017/12/27 | 1,911 | 1,918 | 1,900 | 1,907 | 1,022,600 |
| 2017/12/26 | 1,918 | 1,924 | 1,908 | 1,912 | 1,014,000 |
| 2017/12/25 | 1,930 | 1,932 | 1,913 | 1,921 | 784,300 |
| 2017/12/22 | 1,915 | 1,928 | 1,911 | 1,925 | 1,638,900 |
| 2017/12/21 | 1,899 | 1,908 | 1,891 | 1,905 | 1,536,200 |
| 2017/12/20 | 1,878 | 1,902 | 1,873 | 1,895 | 2,414,800 |
| 2017/12/19 | 1,861 | 1,882 | 1,860 | 1,875 | 2,305,400 |
| 2017/12/18 | 1,854 | 1,859 | 1,843 | 1,856 | 1,816,700 |
| 2017/12/15 | 1,864 | 1,866 | 1,831 | 1,836 | 3,315,900 |
| 2017/12/14 | 1,884 | 1,891 | 1,875 | 1,881 | 2,842,600 |
| 2017/12/13 | 1,873 | 1,880 | 1,865 | 1,871 | 1,926,000 |
| 2017/12/12 | 1,859 | 1,875 | 1,858 | 1,871 | 2,324,000 |
| 2017/12/11 | 1,847 | 1,859 | 1,844 | 1,858 | 2,459,400 |
| 2017/12/08 | 1,820 | 1,845 | 1,820 | 1,841 | 3,819,400 |
| 2017/12/07 | 1,833 | 1,844 | 1,824 | 1,825 | 3,624,600 |
| 2017/12/06 | 1,869 | 1,869 | 1,821 | 1,826 | 3,992,700 |
| 2017/12/05 | 1,901 | 1,902 | 1,875 | 1,889 | 3,216,000 |
| 2017/12/04 | 1,908 | 1,912 | 1,886 | 1,889 | 2,833,000 |
| 2017/12/01 | 1,941 | 1,943 | 1,894 | 1,898 | 3,953,000 |
| 2017/11/30 | 1,953 | 1,969 | 1,938 | 1,959 | 4,870,900 |
| 2017/11/29 | 1,923 | 1,939 | 1,917 | 1,939 | 3,278,600 |
| 2017/11/28 | 1,894 | 1,906 | 1,884 | 1,901 | 3,338,000 |
| 2017/11/27 | 1,913 | 1,919 | 1,877 | 1,878 | 2,828,600 |
| 2017/11/24 | 1,930 | 1,930 | 1,895 | 1,913 | 2,549,500 |
| 2017/11/22 | 1,933 | 1,954 | 1,931 | 1,949 | 2,423,400 |
| 2017/11/21 | 1,905 | 1,935 | 1,903 | 1,929 | 2,370,100 |
| 2017/11/20 | 1,870 | 1,896 | 1,866 | 1,893 | 2,376,600 |
| 2017/11/17 | 1,884 | 1,895 | 1,863 | 1,871 | 3,519,000 |
| 2017/11/16 | 1,850 | 1,872 | 1,845 | 1,868 | 2,450,100 |
| 2017/11/15 | 1,896 | 1,899 | 1,852 | 1,856 | 3,218,100 |
| 2017/11/14 | 1,912 | 1,922 | 1,907 | 1,908 | 1,845,600 |
| 2017/11/13 | 1,926 | 1,937 | 1,907 | 1,912 | 1,901,200 |
| 2017/11/10 | 1,916 | 1,937 | 1,908 | 1,932 | 3,294,100 |
| 2017/11/09 | 1,955 | 1,986 | 1,916 | 1,945 | 4,769,500 |
| 2017/11/08 | 1,880 | 1,954 | 1,880 | 1,950 | 4,198,600 |
| 2017/11/07 | 1,895 | 1,937 | 1,887 | 1,935 | 4,337,200 |
| 2017/11/06 | 1,918 | 1,922 | 1,878 | 1,887 | 5,560,800 |
| 2017/11/02 | 1,947 | 1,954 | 1,941 | 1,954 | 2,328,000 |
| 2017/11/01 | 1,938 | 1,944 | 1,932 | 1,943 | 2,048,800 |
| 2017/10/31 | 1,909 | 1,925 | 1,903 | 1,922 | 2,304,900 |
| 2017/10/30 | 1,914 | 1,925 | 1,910 | 1,924 | 3,975,600 |
| 2017/10/27 | 1,930 | 1,930 | 1,904 | 1,921 | 2,159,200 |
| 2017/10/26 | 1,900 | 1,911 | 1,898 | 1,909 | 1,745,500 |
| 2017/10/25 | 1,913 | 1,921 | 1,895 | 1,903 | 3,010,600 |
| 2017/10/24 | 1,873 | 1,908 | 1,866 | 1,905 | 3,120,900 |
| 2017/10/23 | 1,873 | 1,882 | 1,870 | 1,874 | 1,851,300 |
| 2017/10/20 | 1,850 | 1,858 | 1,840 | 1,857 | 1,741,300 |
| 2017/10/19 | 1,851 | 1,862 | 1,849 | 1,857 | 1,658,400 |
| 2017/10/18 | 1,844 | 1,851 | 1,837 | 1,845 | 1,471,500 |
| 2017/10/17 | 1,845 | 1,856 | 1,834 | 1,843 | 2,141,500 |
| 2017/10/16 | 1,856 | 1,856 | 1,827 | 1,828 | 3,140,100 |
| 2017/10/13 | 1,844 | 1,858 | 1,831 | 1,857 | 3,500,700 |
| 2017/10/12 | 1,861 | 1,863 | 1,846 | 1,850 | 2,292,500 |
| 2017/10/11 | 1,845 | 1,857 | 1,831 | 1,853 | 1,965,500 |
| 2017/10/10 | 1,827 | 1,852 | 1,824 | 1,848 | 2,106,500 |
| 2017/10/06 | 1,830 | 1,842 | 1,825 | 1,839 | 2,337,100 |
| 2017/10/05 | 1,836 | 1,841 | 1,828 | 1,833 | 1,412,800 |
| 2017/10/04 | 1,827 | 1,841 | 1,824 | 1,837 | 2,710,400 |
| 2017/10/03 | 1,845 | 1,852 | 1,833 | 1,838 | 3,037,700 |
| 2017/10/02 | 1,839 | 1,865 | 1,831 | 1,855 | 3,079,000 |
| 2017/09/29 | 1,815 | 1,839 | 1,801 | 1,838 | 4,686,800 |
| 2017/09/28 | 1,790 | 1,792 | 1,775 | 1,786 | 1,862,600 |
| 2017/09/27 | 1,769 | 1,778 | 1,762 | 1,775 | 2,903,500 |
| 2017/09/26 | 1,816 | 1,824 | 1,800 | 1,807 | 3,484,500 |
| 2017/09/25 | 1,835 | 1,842 | 1,831 | 1,834 | 2,327,800 |
| 2017/09/22 | 1,820 | 1,825 | 1,809 | 1,820 | 2,376,400 |
| 2017/09/21 | 1,815 | 1,821 | 1,801 | 1,812 | 2,477,900 |
| 2017/09/20 | 1,772 | 1,806 | 1,769 | 1,803 | 3,323,300 |
| 2017/09/19 | 1,755 | 1,777 | 1,750 | 1,775 | 2,969,000 |
| 2017/09/15 | 1,718 | 1,738 | 1,716 | 1,732 | 3,431,200 |
| 2017/09/14 | 1,737 | 1,743 | 1,717 | 1,720 | 2,472,900 |
| 2017/09/13 | 1,731 | 1,746 | 1,730 | 1,736 | 2,128,300 |
| 2017/09/12 | 1,716 | 1,727 | 1,715 | 1,719 | 2,276,000 |
| 2017/09/11 | 1,696 | 1,705 | 1,688 | 1,702 | 2,266,900 |
| 2017/09/08 | 1,669 | 1,688 | 1,667 | 1,673 | 3,544,800 |
| 2017/09/07 | 1,683 | 1,687 | 1,672 | 1,675 | 3,163,600 |
| 2017/09/06 | 1,687 | 1,693 | 1,683 | 1,683 | 2,273,300 |
| 2017/09/05 | 1,702 | 1,709 | 1,689 | 1,695 | 2,372,600 |
| 2017/09/04 | 1,694 | 1,705 | 1,684 | 1,700 | 2,894,900 |
| 2017/09/01 | 1,727 | 1,727 | 1,698 | 1,705 | 3,267,200 |
| 2017/08/31 | 1,718 | 1,734 | 1,715 | 1,722 | 2,414,300 |
| 2017/08/30 | 1,723 | 1,727 | 1,714 | 1,723 | 2,345,300 |
| 2017/08/29 | 1,703 | 1,728 | 1,703 | 1,723 | 1,935,500 |
| 2017/08/28 | 1,736 | 1,739 | 1,717 | 1,724 | 2,013,000 |
| 2017/08/25 | 1,735 | 1,744 | 1,727 | 1,735 | 2,027,800 |
| 2017/08/24 | 1,715 | 1,740 | 1,714 | 1,734 | 2,699,900 |
| 2017/08/23 | 1,725 | 1,730 | 1,712 | 1,721 | 2,620,200 |
| 2017/08/22 | 1,701 | 1,718 | 1,696 | 1,716 | 2,114,900 |
| 2017/08/21 | 1,721 | 1,723 | 1,702 | 1,703 | 1,725,600 |
| 2017/08/18 | 1,723 | 1,727 | 1,714 | 1,716 | 3,638,500 |
| 2017/08/17 | 1,769 | 1,771 | 1,744 | 1,755 | 2,925,700 |
| 2017/08/16 | 1,774 | 1,786 | 1,764 | 1,785 | 2,649,700 |
| 2017/08/15 | 1,738 | 1,779 | 1,733 | 1,766 | 4,024,500 |
| 2017/08/14 | 1,757 | 1,761 | 1,718 | 1,719 | 3,103,400 |
| 2017/08/10 | 1,769 | 1,772 | 1,754 | 1,767 | 3,416,900 |
| 2017/08/09 | 1,762 | 1,767 | 1,735 | 1,748 | 3,094,700 |
| 2017/08/08 | 1,756 | 1,764 | 1,748 | 1,764 | 2,589,400 |
| 2017/08/07 | 1,762 | 1,767 | 1,745 | 1,754 | 2,048,300 |
| 2017/08/04 | 1,719 | 1,749 | 1,715 | 1,748 | 3,649,000 |
| 2017/08/03 | 1,741 | 1,747 | 1,715 | 1,723 | 4,228,300 |
| 2017/08/02 | 1,745 | 1,772 | 1,708 | 1,729 | 5,893,200 |
| 2017/08/01 | 1,790 | 1,800 | 1,777 | 1,781 | 2,871,200 |
| 2017/07/31 | 1,771 | 1,794 | 1,770 | 1,788 | 3,425,100 |
| 2017/07/28 | 1,768 | 1,780 | 1,762 | 1,769 | 2,788,600 |
| 2017/07/27 | 1,759 | 1,776 | 1,749 | 1,764 | 2,439,900 |
| 2017/07/26 | 1,762 | 1,775 | 1,750 | 1,752 | 2,679,500 |
| 2017/07/25 | 1,741 | 1,748 | 1,727 | 1,735 | 1,813,200 |
| 2017/07/24 | 1,737 | 1,742 | 1,728 | 1,738 | 1,876,200 |
| 2017/07/21 | 1,746 | 1,757 | 1,745 | 1,754 | 1,526,700 |
| 2017/07/20 | 1,742 | 1,761 | 1,741 | 1,754 | 1,483,500 |
| 2017/07/19 | 1,750 | 1,753 | 1,742 | 1,748 | 1,729,300 |
| 2017/07/18 | 1,779 | 1,779 | 1,751 | 1,755 | 2,939,000 |
| 2017/07/14 | 1,760 | 1,784 | 1,760 | 1,779 | 2,341,500 |
| 2017/07/13 | 1,784 | 1,785 | 1,760 | 1,761 | 2,163,800 |
| 2017/07/12 | 1,782 | 1,788 | 1,775 | 1,781 | 2,679,200 |
| 2017/07/11 | 1,792 | 1,796 | 1,782 | 1,792 | 2,130,400 |
| 2017/07/10 | 1,799 | 1,802 | 1,784 | 1,794 | 2,233,100 |
| 2017/07/07 | 1,752 | 1,788 | 1,752 | 1,781 | 2,538,900 |
| 2017/07/06 | 1,775 | 1,787 | 1,769 | 1,774 | 2,938,000 |
| 2017/07/05 | 1,763 | 1,789 | 1,762 | 1,787 | 2,711,700 |
| 2017/07/04 | 1,768 | 1,773 | 1,754 | 1,761 | 2,275,800 |
| 2017/07/03 | 1,726 | 1,751 | 1,721 | 1,748 | 2,350,700 |
| 2017/06/30 | 1,730 | 1,738 | 1,719 | 1,730 | 2,897,100 |
| 2017/06/29 | 1,735 | 1,750 | 1,730 | 1,747 | 2,524,800 |
| 2017/06/28 | 1,728 | 1,732 | 1,716 | 1,719 | 2,444,700 |
| 2017/06/27 | 1,705 | 1,727 | 1,699 | 1,721 | 2,592,400 |
| 2017/06/26 | 1,704 | 1,709 | 1,699 | 1,701 | 2,227,200 |
| 2017/06/23 | 1,717 | 1,719 | 1,701 | 1,707 | 2,654,400 |
| 2017/06/22 | 1,715 | 1,720 | 1,708 | 1,709 | 2,613,400 |
| 2017/06/21 | 1,731 | 1,737 | 1,715 | 1,715 | 2,568,500 |
| 2017/06/20 | 1,743 | 1,748 | 1,734 | 1,734 | 3,441,000 |
| 2017/06/19 | 1,720 | 1,729 | 1,713 | 1,726 | 2,021,700 |
| 2017/06/16 | 1,741 | 1,746 | 1,718 | 1,724 | 3,490,500 |
| 2017/06/15 | 1,722 | 1,733 | 1,710 | 1,725 | 3,398,100 |
| 2017/06/14 | 1,758 | 1,760 | 1,739 | 1,745 | 3,894,200 |
| 2017/06/13 | 1,731 | 1,742 | 1,725 | 1,735 | 2,520,900 |
| 2017/06/12 | 1,720 | 1,739 | 1,720 | 1,731 | 2,095,900 |
| 2017/06/09 | 1,730 | 1,747 | 1,727 | 1,734 | 3,799,700 |
| 2017/06/08 | 1,753 | 1,763 | 1,731 | 1,733 | 3,806,900 |
| 2017/06/07 | 1,760 | 1,770 | 1,751 | 1,765 | 2,667,700 |
| 2017/06/06 | 1,775 | 1,792 | 1,761 | 1,763 | 3,089,300 |
| 2017/06/05 | 1,802 | 1,807 | 1,789 | 1,797 | 2,755,400 |
| 2017/06/02 | 1,798 | 1,830 | 1,795 | 1,819 | 3,954,800 |
| 2017/06/01 | 1,764 | 1,778 | 1,747 | 1,774 | 3,263,200 |
| 2017/05/31 | 1,767 | 1,772 | 1,752 | 1,756 | 2,991,100 |
| 2017/05/30 | 1,780 | 1,780 | 1,758 | 1,773 | 1,829,800 |
| 2017/05/29 | 1,790 | 1,796 | 1,780 | 1,781 | 1,515,500 |
| 2017/05/26 | 1,814 | 1,815 | 1,792 | 1,793 | 1,735,200 |
| 2017/05/25 | 1,818 | 1,826 | 1,813 | 1,815 | 2,102,100 |
| 2017/05/24 | 1,833 | 1,836 | 1,808 | 1,818 | 1,922,900 |
| 2017/05/23 | 1,805 | 1,824 | 1,800 | 1,813 | 2,207,600 |
| 2017/05/22 | 1,813 | 1,826 | 1,809 | 1,816 | 2,367,300 |
| 2017/05/19 | 1,817 | 1,817 | 1,798 | 1,811 | 3,401,800 |
| 2017/05/18 | 1,819 | 1,832 | 1,803 | 1,815 | 2,872,900 |
| 2017/05/17 | 1,857 | 1,861 | 1,843 | 1,847 | 2,871,600 |
| 2017/05/16 | 1,905 | 1,905 | 1,864 | 1,873 | 3,682,700 |
| 2017/05/15 | 1,919 | 1,920 | 1,876 | 1,897 | 4,084,400 |
| 2017/05/12 | 1,878 | 1,899 | 1,854 | 1,879 | 3,603,700 |
| 2017/05/11 | 1,896 | 1,910 | 1,887 | 1,894 | 2,697,400 |
| 2017/05/10 | 1,872 | 1,903 | 1,872 | 1,890 | 3,282,500 |
| 2017/05/09 | 1,901 | 1,904 | 1,877 | 1,883 | 3,409,700 |
| 2017/05/08 | 1,868 | 1,908 | 1,867 | 1,901 | 3,875,300 |
| 2017/05/02 | 1,848 | 1,880 | 1,847 | 1,869 | 3,605,300 |
| 2017/05/01 | 1,828 | 1,844 | 1,825 | 1,835 | 2,059,700 |
| 2017/04/28 | 1,821 | 1,827 | 1,805 | 1,817 | 2,763,200 |
| 2017/04/27 | 1,815 | 1,823 | 1,803 | 1,813 | 2,264,800 |
| 2017/04/26 | 1,787 | 1,821 | 1,785 | 1,820 | 3,775,800 |
| 2017/04/25 | 1,736 | 1,769 | 1,733 | 1,763 | 2,204,800 |
| 2017/04/24 | 1,764 | 1,766 | 1,733 | 1,737 | 2,663,700 |
| 2017/04/21 | 1,719 | 1,741 | 1,719 | 1,735 | 3,098,200 |
| 2017/04/20 | 1,692 | 1,713 | 1,689 | 1,701 | 3,303,500 |
| 2017/04/19 | 1,683 | 1,691 | 1,667 | 1,679 | 3,918,100 |
| 2017/04/18 | 1,720 | 1,739 | 1,694 | 1,699 | 2,983,400 |
| 2017/04/17 | 1,706 | 1,708 | 1,686 | 1,698 | 1,507,900 |
| 2017/04/14 | 1,732 | 1,734 | 1,707 | 1,719 | 2,800,200 |
| 2017/04/13 | 1,711 | 1,717 | 1,695 | 1,713 | 2,556,200 |
| 2017/04/12 | 1,746 | 1,756 | 1,724 | 1,731 | 2,244,800 |
| 2017/04/11 | 1,746 | 1,761 | 1,738 | 1,757 | 1,998,500 |
| 2017/04/10 | 1,751 | 1,774 | 1,746 | 1,763 | 1,795,200 |
| 2017/04/07 | 1,749 | 1,763 | 1,726 | 1,739 | 3,097,800 |
| 2017/04/06 | 1,761 | 1,768 | 1,733 | 1,738 | 3,606,600 |
| 2017/04/05 | 1,783 | 1,792 | 1,758 | 1,778 | 3,649,900 |
| 2017/04/04 | 1,808 | 1,812 | 1,773 | 1,791 | 3,123,100 |
| 2017/04/03 | 1,847 | 1,848 | 1,809 | 1,818 | 2,948,300 |
| 2017/03/31 | 1,860 | 1,873 | 1,846 | 1,846 | 4,320,400 |
| 2017/03/30 | 1,833 | 1,867 | 1,828 | 1,848 | 2,912,700 |
| 2017/03/29 | 1,858 | 1,866 | 1,834 | 1,841 | 2,332,300 |
| 2017/03/28 | 1,842 | 1,862 | 1,842 | 1,861 | 2,464,500 |
| 2017/03/27 | 1,836 | 1,841 | 1,820 | 1,824 | 2,381,000 |
| 2017/03/24 | 1,841 | 1,865 | 1,833 | 1,858 | 2,301,000 |
| 2017/03/23 | 1,842 | 1,851 | 1,829 | 1,841 | 2,163,200 |
| 2017/03/22 | 1,846 | 1,859 | 1,840 | 1,842 | 2,759,900 |
| 2017/03/21 | 1,889 | 1,895 | 1,878 | 1,888 | 2,632,000 |
| 2017/03/17 | 1,916 | 1,923 | 1,906 | 1,910 | 3,253,200 |
| 2017/03/16 | 1,901 | 1,934 | 1,900 | 1,933 | 2,896,800 |
| 2017/03/15 | 1,906 | 1,918 | 1,906 | 1,917 | 1,567,800 |
| 2017/03/14 | 1,929 | 1,934 | 1,922 | 1,929 | 1,909,700 |
| 2017/03/13 | 1,939 | 1,947 | 1,924 | 1,928 | 2,461,800 |
| 2017/03/10 | 1,940 | 1,949 | 1,929 | 1,934 | 3,844,900 |
| 2017/03/09 | 1,900 | 1,910 | 1,899 | 1,907 | 2,677,200 |
| 2017/03/08 | 1,880 | 1,886 | 1,869 | 1,876 | 2,595,200 |
| 2017/03/07 | 1,887 | 1,900 | 1,878 | 1,881 | 2,421,500 |
| 2017/03/06 | 1,880 | 1,896 | 1,875 | 1,895 | 1,925,700 |
| 2017/03/03 | 1,878 | 1,893 | 1,872 | 1,882 | 2,286,500 |
| 2017/03/02 | 1,890 | 1,896 | 1,872 | 1,876 | 2,580,600 |
| 2017/03/01 | 1,831 | 1,858 | 1,822 | 1,855 | 3,038,400 |
| 2017/02/28 | 1,857 | 1,868 | 1,829 | 1,830 | 4,115,500 |
| 2017/02/27 | 1,847 | 1,849 | 1,820 | 1,842 | 3,233,100 |
| 2017/02/24 | 1,855 | 1,871 | 1,846 | 1,866 | 2,032,600 |
| 2017/02/23 | 1,869 | 1,878 | 1,857 | 1,870 | 2,756,100 |
| 2017/02/22 | 1,889 | 1,899 | 1,881 | 1,887 | 2,086,900 |
| 2017/02/21 | 1,871 | 1,896 | 1,870 | 1,884 | 2,251,900 |
| 2017/02/20 | 1,873 | 1,887 | 1,862 | 1,880 | 2,161,300 |
| 2017/02/17 | 1,857 | 1,881 | 1,855 | 1,873 | 2,539,800 |
| 2017/02/16 | 1,878 | 1,888 | 1,870 | 1,876 | 2,763,000 |
| 2017/02/15 | 1,878 | 1,905 | 1,871 | 1,886 | 3,035,800 |
| 2017/02/14 | 1,890 | 1,912 | 1,866 | 1,868 | 3,638,800 |
| 2017/02/13 | 1,863 | 1,873 | 1,849 | 1,861 | 3,460,800 |
| 2017/02/10 | 1,824 | 1,856 | 1,823 | 1,848 | 4,683,500 |
| 2017/02/09 | 1,772 | 1,799 | 1,764 | 1,780 | 3,045,500 |
| 2017/02/08 | 1,778 | 1,779 | 1,767 | 1,779 | 2,536,600 |
| 2017/02/07 | 1,753 | 1,775 | 1,738 | 1,770 | 2,834,500 |
| 2017/02/06 | 1,790 | 1,792 | 1,756 | 1,770 | 3,018,000 |
| 2017/02/03 | 1,785 | 1,795 | 1,758 | 1,759 | 7,376,600 |
| 2017/02/02 | 1,670 | 1,687 | 1,653 | 1,660 | 3,199,600 |
| 2017/02/01 | 1,634 | 1,672 | 1,625 | 1,670 | 2,987,800 |
| 2017/01/31 | 1,635 | 1,654 | 1,628 | 1,648 | 3,518,900 |
| 2017/01/30 | 1,659 | 1,664 | 1,646 | 1,658 | 1,453,500 |
| 2017/01/27 | 1,671 | 1,673 | 1,662 | 1,667 | 2,344,300 |
| 2017/01/26 | 1,658 | 1,674 | 1,658 | 1,667 | 2,302,600 |
| 2017/01/25 | 1,639 | 1,655 | 1,637 | 1,643 | 1,749,000 |
| 2017/01/24 | 1,624 | 1,635 | 1,611 | 1,621 | 1,784,700 |
| 2017/01/23 | 1,642 | 1,648 | 1,634 | 1,636 | 2,018,100 |
| 2017/01/20 | 1,649 | 1,679 | 1,648 | 1,671 | 2,405,100 |
| 2017/01/19 | 1,654 | 1,664 | 1,649 | 1,658 | 2,120,300 |
| 2017/01/18 | 1,601 | 1,637 | 1,593 | 1,633 | 2,750,200 |
| 2017/01/17 | 1,639 | 1,639 | 1,616 | 1,621 | 2,113,500 |
| 2017/01/16 | 1,653 | 1,653 | 1,629 | 1,640 | 1,769,500 |
| 2017/01/13 | 1,643 | 1,660 | 1,633 | 1,659 | 2,881,200 |
| 2017/01/12 | 1,642 | 1,650 | 1,631 | 1,643 | 1,985,400 |
| 2017/01/11 | 1,655 | 1,661 | 1,649 | 1,656 | 2,346,300 |
| 2017/01/10 | 1,638 | 1,656 | 1,631 | 1,638 | 3,717,900 |
| 2017/01/06 | 1,675 | 1,684 | 1,633 | 1,650 | 4,301,400 |
| 2017/01/05 | 1,725 | 1,730 | 1,692 | 1,704 | 2,689,300 |
| 2017/01/04 | 1,689 | 1,733 | 1,688 | 1,730 | 3,366,600 |