東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)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 | 1,801 | 1,822 | 1,801 | 1,810 | 373,200 |
| 2017/12/28 | 1,819 | 1,822 | 1,790 | 1,795 | 342,000 |
| 2017/12/27 | 1,818 | 1,827 | 1,811 | 1,813 | 272,800 |
| 2017/12/26 | 1,818 | 1,822 | 1,813 | 1,818 | 239,700 |
| 2017/12/25 | 1,822 | 1,825 | 1,811 | 1,817 | 240,900 |
| 2017/12/22 | 1,822 | 1,829 | 1,812 | 1,817 | 472,100 |
| 2017/12/21 | 1,837 | 1,837 | 1,818 | 1,822 | 429,200 |
| 2017/12/20 | 1,809 | 1,849 | 1,803 | 1,842 | 480,200 |
| 2017/12/19 | 1,815 | 1,827 | 1,809 | 1,813 | 471,400 |
| 2017/12/18 | 1,820 | 1,831 | 1,801 | 1,824 | 583,900 |
| 2017/12/15 | 1,844 | 1,850 | 1,794 | 1,796 | 890,200 |
| 2017/12/14 | 1,817 | 1,831 | 1,813 | 1,820 | 321,100 |
| 2017/12/13 | 1,850 | 1,855 | 1,821 | 1,827 | 515,300 |
| 2017/12/12 | 1,846 | 1,863 | 1,846 | 1,849 | 594,600 |
| 2017/12/11 | 1,838 | 1,851 | 1,832 | 1,851 | 462,000 |
| 2017/12/08 | 1,819 | 1,835 | 1,812 | 1,831 | 1,406,500 |
| 2017/12/07 | 1,804 | 1,823 | 1,804 | 1,812 | 727,900 |
| 2017/12/06 | 1,833 | 1,838 | 1,791 | 1,799 | 930,200 |
| 2017/12/05 | 1,843 | 1,860 | 1,829 | 1,850 | 560,000 |
| 2017/12/04 | 1,860 | 1,870 | 1,846 | 1,852 | 583,100 |
| 2017/12/01 | 1,852 | 1,870 | 1,832 | 1,846 | 497,900 |
| 2017/11/30 | 1,829 | 1,854 | 1,825 | 1,851 | 1,153,900 |
| 2017/11/29 | 1,814 | 1,824 | 1,800 | 1,812 | 822,400 |
| 2017/11/28 | 1,812 | 1,818 | 1,782 | 1,792 | 783,900 |
| 2017/11/27 | 1,850 | 1,861 | 1,811 | 1,821 | 731,100 |
| 2017/11/24 | 1,858 | 1,862 | 1,832 | 1,839 | 360,100 |
| 2017/11/22 | 1,860 | 1,877 | 1,849 | 1,863 | 679,800 |
| 2017/11/21 | 1,861 | 1,884 | 1,849 | 1,850 | 817,400 |
| 2017/11/20 | 1,894 | 1,896 | 1,848 | 1,851 | 703,100 |
| 2017/11/17 | 1,932 | 1,953 | 1,897 | 1,910 | 1,250,500 |
| 2017/11/16 | 1,866 | 1,904 | 1,860 | 1,901 | 1,000,600 |
| 2017/11/15 | 1,878 | 1,883 | 1,856 | 1,865 | 875,700 |
| 2017/11/14 | 1,877 | 1,897 | 1,870 | 1,885 | 639,000 |
| 2017/11/13 | 1,918 | 1,922 | 1,873 | 1,874 | 680,300 |
| 2017/11/10 | 1,943 | 1,967 | 1,900 | 1,917 | 1,029,200 |
| 2017/11/09 | 1,966 | 2,016 | 1,942 | 1,967 | 1,000,600 |
| 2017/11/08 | 1,934 | 1,959 | 1,932 | 1,958 | 660,400 |
| 2017/11/07 | 1,910 | 1,948 | 1,894 | 1,943 | 692,900 |
| 2017/11/06 | 1,962 | 1,970 | 1,899 | 1,912 | 686,500 |
| 2017/11/02 | 1,963 | 1,969 | 1,925 | 1,942 | 832,900 |
| 2017/11/01 | 2,009 | 2,016 | 1,942 | 1,948 | 920,800 |
| 2017/10/31 | 1,978 | 2,003 | 1,966 | 1,993 | 992,800 |
| 2017/10/30 | 2,030 | 2,040 | 2,003 | 2,013 | 1,338,700 |
| 2017/10/27 | 2,040 | 2,054 | 2,031 | 2,049 | 561,400 |
| 2017/10/26 | 2,020 | 2,036 | 2,015 | 2,022 | 602,300 |
| 2017/10/25 | 2,041 | 2,049 | 2,016 | 2,020 | 684,800 |
| 2017/10/24 | 2,002 | 2,032 | 1,999 | 2,029 | 490,200 |
| 2017/10/23 | 2,010 | 2,013 | 1,994 | 2,005 | 601,400 |
| 2017/10/20 | 1,993 | 2,003 | 1,985 | 1,986 | 623,000 |
| 2017/10/19 | 1,976 | 2,004 | 1,972 | 1,993 | 422,500 |
| 2017/10/18 | 1,971 | 1,980 | 1,963 | 1,974 | 506,500 |
| 2017/10/17 | 1,958 | 1,973 | 1,954 | 1,971 | 507,900 |
| 2017/10/16 | 1,945 | 1,960 | 1,937 | 1,950 | 364,500 |
| 2017/10/13 | 1,913 | 1,953 | 1,910 | 1,939 | 1,202,400 |
| 2017/10/12 | 1,936 | 1,944 | 1,923 | 1,939 | 388,600 |
| 2017/10/11 | 1,940 | 1,947 | 1,932 | 1,940 | 563,000 |
| 2017/10/10 | 1,924 | 1,942 | 1,909 | 1,941 | 675,900 |
| 2017/10/06 | 1,965 | 1,968 | 1,937 | 1,942 | 470,400 |
| 2017/10/05 | 1,939 | 1,951 | 1,930 | 1,951 | 333,800 |
| 2017/10/04 | 1,938 | 1,943 | 1,925 | 1,934 | 381,100 |
| 2017/10/03 | 1,923 | 1,938 | 1,905 | 1,935 | 602,300 |
| 2017/10/02 | 1,889 | 1,914 | 1,887 | 1,910 | 590,000 |
| 2017/09/29 | 1,916 | 1,916 | 1,877 | 1,880 | 991,800 |
| 2017/09/28 | 1,941 | 1,942 | 1,902 | 1,926 | 752,100 |
| 2017/09/27 | 1,938 | 1,947 | 1,929 | 1,942 | 346,100 |
| 2017/09/26 | 1,943 | 1,951 | 1,934 | 1,943 | 575,000 |
| 2017/09/25 | 1,938 | 1,947 | 1,934 | 1,941 | 390,600 |
| 2017/09/22 | 1,966 | 1,966 | 1,918 | 1,933 | 707,900 |
| 2017/09/21 | 1,928 | 1,945 | 1,921 | 1,930 | 618,900 |
| 2017/09/20 | 1,898 | 1,914 | 1,893 | 1,905 | 789,400 |
| 2017/09/19 | 1,877 | 1,914 | 1,877 | 1,909 | 912,400 |
| 2017/09/15 | 1,868 | 1,874 | 1,849 | 1,862 | 819,700 |
| 2017/09/14 | 1,872 | 1,888 | 1,867 | 1,872 | 514,100 |
| 2017/09/13 | 1,883 | 1,885 | 1,869 | 1,873 | 408,700 |
| 2017/09/12 | 1,890 | 1,907 | 1,874 | 1,878 | 638,300 |
| 2017/09/11 | 1,830 | 1,876 | 1,828 | 1,868 | 652,100 |
| 2017/09/08 | 1,807 | 1,835 | 1,806 | 1,824 | 1,262,900 |
| 2017/09/07 | 1,819 | 1,831 | 1,810 | 1,828 | 456,600 |
| 2017/09/06 | 1,817 | 1,823 | 1,804 | 1,814 | 779,400 |
| 2017/09/05 | 1,814 | 1,823 | 1,805 | 1,813 | 340,700 |
| 2017/09/04 | 1,823 | 1,828 | 1,800 | 1,807 | 413,700 |
| 2017/09/01 | 1,826 | 1,831 | 1,805 | 1,829 | 474,800 |
| 2017/08/31 | 1,800 | 1,824 | 1,800 | 1,813 | 466,800 |
| 2017/08/30 | 1,783 | 1,793 | 1,765 | 1,789 | 654,400 |
| 2017/08/29 | 1,775 | 1,781 | 1,764 | 1,774 | 542,200 |
| 2017/08/28 | 1,813 | 1,820 | 1,796 | 1,797 | 403,400 |
| 2017/08/25 | 1,795 | 1,811 | 1,791 | 1,803 | 477,400 |
| 2017/08/24 | 1,801 | 1,806 | 1,787 | 1,789 | 554,200 |
| 2017/08/23 | 1,850 | 1,854 | 1,812 | 1,814 | 506,600 |
| 2017/08/22 | 1,808 | 1,847 | 1,808 | 1,842 | 444,100 |
| 2017/08/21 | 1,814 | 1,824 | 1,808 | 1,815 | 447,600 |
| 2017/08/18 | 1,809 | 1,815 | 1,800 | 1,812 | 549,800 |
| 2017/08/17 | 1,828 | 1,856 | 1,823 | 1,839 | 449,500 |
| 2017/08/16 | 1,851 | 1,859 | 1,837 | 1,838 | 412,800 |
| 2017/08/15 | 1,848 | 1,875 | 1,838 | 1,859 | 620,900 |
| 2017/08/14 | 1,833 | 1,840 | 1,817 | 1,838 | 583,600 |
| 2017/08/10 | 1,883 | 1,895 | 1,858 | 1,861 | 714,100 |
| 2017/08/09 | 1,859 | 1,861 | 1,835 | 1,857 | 782,000 |
| 2017/08/08 | 1,856 | 1,875 | 1,856 | 1,867 | 561,000 |
| 2017/08/07 | 1,868 | 1,883 | 1,867 | 1,867 | 340,300 |
| 2017/08/04 | 1,879 | 1,883 | 1,865 | 1,867 | 453,200 |
| 2017/08/03 | 1,885 | 1,904 | 1,883 | 1,903 | 554,600 |
| 2017/08/02 | 1,884 | 1,901 | 1,879 | 1,889 | 539,300 |
| 2017/08/01 | 1,889 | 1,927 | 1,875 | 1,884 | 1,394,300 |
| 2017/07/31 | 1,782 | 1,814 | 1,777 | 1,809 | 798,900 |
| 2017/07/28 | 1,792 | 1,794 | 1,782 | 1,793 | 576,600 |
| 2017/07/27 | 1,791 | 1,794 | 1,781 | 1,785 | 558,400 |
| 2017/07/26 | 1,791 | 1,794 | 1,781 | 1,793 | 578,300 |
| 2017/07/25 | 1,798 | 1,805 | 1,781 | 1,782 | 716,500 |
| 2017/07/24 | 1,823 | 1,828 | 1,785 | 1,796 | 940,500 |
| 2017/07/21 | 1,853 | 1,863 | 1,842 | 1,851 | 562,700 |
| 2017/07/20 | 1,874 | 1,879 | 1,853 | 1,871 | 414,800 |
| 2017/07/19 | 1,851 | 1,869 | 1,851 | 1,864 | 390,900 |
| 2017/07/18 | 1,872 | 1,878 | 1,853 | 1,857 | 629,600 |
| 2017/07/14 | 1,872 | 1,892 | 1,872 | 1,883 | 597,600 |
| 2017/07/13 | 1,897 | 1,899 | 1,864 | 1,867 | 451,100 |
| 2017/07/12 | 1,900 | 1,910 | 1,886 | 1,901 | 502,800 |
| 2017/07/11 | 1,868 | 1,895 | 1,866 | 1,894 | 645,200 |
| 2017/07/10 | 1,848 | 1,868 | 1,831 | 1,867 | 824,900 |
| 2017/07/07 | 1,822 | 1,841 | 1,817 | 1,833 | 749,500 |
| 2017/07/06 | 1,862 | 1,867 | 1,822 | 1,828 | 918,000 |
| 2017/07/05 | 1,877 | 1,890 | 1,862 | 1,885 | 368,900 |
| 2017/07/04 | 1,880 | 1,890 | 1,872 | 1,881 | 527,800 |
| 2017/07/03 | 1,896 | 1,897 | 1,866 | 1,873 | 657,700 |
| 2017/06/30 | 1,892 | 1,897 | 1,882 | 1,896 | 799,500 |
| 2017/06/29 | 1,896 | 1,912 | 1,896 | 1,905 | 367,800 |
| 2017/06/28 | 1,888 | 1,900 | 1,880 | 1,888 | 666,300 |
| 2017/06/27 | 1,867 | 1,894 | 1,865 | 1,888 | 551,500 |
| 2017/06/26 | 1,862 | 1,875 | 1,854 | 1,856 | 564,900 |
| 2017/06/23 | 1,870 | 1,872 | 1,857 | 1,860 | 428,900 |
| 2017/06/22 | 1,869 | 1,877 | 1,856 | 1,865 | 512,600 |
| 2017/06/21 | 1,878 | 1,884 | 1,866 | 1,874 | 420,600 |
| 2017/06/20 | 1,871 | 1,894 | 1,871 | 1,873 | 508,500 |
| 2017/06/19 | 1,858 | 1,872 | 1,851 | 1,860 | 458,200 |
| 2017/06/16 | 1,870 | 1,875 | 1,842 | 1,849 | 815,000 |
| 2017/06/15 | 1,872 | 1,881 | 1,844 | 1,849 | 513,900 |
| 2017/06/14 | 1,875 | 1,896 | 1,872 | 1,881 | 647,000 |
| 2017/06/13 | 1,864 | 1,879 | 1,860 | 1,871 | 540,100 |
| 2017/06/12 | 1,867 | 1,897 | 1,865 | 1,875 | 543,900 |
| 2017/06/09 | 1,845 | 1,880 | 1,839 | 1,867 | 1,440,500 |
| 2017/06/08 | 1,838 | 1,843 | 1,822 | 1,832 | 745,400 |
| 2017/06/07 | 1,837 | 1,844 | 1,821 | 1,834 | 740,100 |
| 2017/06/06 | 1,840 | 1,849 | 1,821 | 1,827 | 893,900 |
| 2017/06/05 | 1,841 | 1,851 | 1,829 | 1,845 | 569,000 |
| 2017/06/02 | 1,820 | 1,855 | 1,816 | 1,849 | 818,800 |
| 2017/06/01 | 1,779 | 1,808 | 1,779 | 1,807 | 693,900 |
| 2017/05/31 | 1,764 | 1,772 | 1,755 | 1,770 | 948,600 |
| 2017/05/30 | 1,752 | 1,768 | 1,745 | 1,765 | 392,900 |
| 2017/05/29 | 1,766 | 1,770 | 1,757 | 1,757 | 306,000 |
| 2017/05/26 | 1,777 | 1,784 | 1,763 | 1,763 | 394,000 |
| 2017/05/25 | 1,779 | 1,790 | 1,773 | 1,784 | 557,300 |
| 2017/05/24 | 1,804 | 1,807 | 1,779 | 1,783 | 587,900 |
| 2017/05/23 | 1,794 | 1,804 | 1,786 | 1,789 | 336,600 |
| 2017/05/22 | 1,800 | 1,821 | 1,795 | 1,799 | 733,100 |
| 2017/05/19 | 1,789 | 1,807 | 1,781 | 1,801 | 735,600 |
| 2017/05/18 | 1,810 | 1,823 | 1,800 | 1,803 | 760,000 |
| 2017/05/17 | 1,818 | 1,842 | 1,818 | 1,832 | 872,100 |
| 2017/05/16 | 1,868 | 1,895 | 1,835 | 1,844 | 964,400 |
| 2017/05/15 | 1,921 | 1,930 | 1,904 | 1,918 | 551,300 |
| 2017/05/12 | 1,901 | 1,930 | 1,891 | 1,918 | 1,254,000 |
| 2017/05/11 | 1,922 | 1,925 | 1,899 | 1,904 | 508,400 |
| 2017/05/10 | 1,934 | 1,935 | 1,917 | 1,922 | 639,500 |
| 2017/05/09 | 1,934 | 1,937 | 1,914 | 1,929 | 612,600 |
| 2017/05/08 | 1,932 | 1,934 | 1,907 | 1,924 | 1,033,600 |
| 2017/05/02 | 1,873 | 1,894 | 1,866 | 1,886 | 659,800 |
| 2017/05/01 | 1,850 | 1,861 | 1,846 | 1,861 | 517,500 |
| 2017/04/28 | 1,873 | 1,882 | 1,861 | 1,865 | 649,700 |
| 2017/04/27 | 1,865 | 1,886 | 1,858 | 1,877 | 768,500 |
| 2017/04/26 | 1,840 | 1,866 | 1,833 | 1,865 | 663,700 |
| 2017/04/25 | 1,809 | 1,834 | 1,802 | 1,829 | 591,600 |
| 2017/04/24 | 1,830 | 1,834 | 1,796 | 1,811 | 802,300 |
| 2017/04/21 | 1,799 | 1,808 | 1,788 | 1,800 | 724,500 |
| 2017/04/20 | 1,783 | 1,797 | 1,769 | 1,789 | 808,700 |
| 2017/04/19 | 1,778 | 1,786 | 1,766 | 1,782 | 797,800 |
| 2017/04/18 | 1,801 | 1,820 | 1,785 | 1,797 | 664,000 |
| 2017/04/17 | 1,777 | 1,790 | 1,768 | 1,788 | 448,000 |
| 2017/04/14 | 1,831 | 1,831 | 1,780 | 1,787 | 1,482,000 |
| 2017/04/13 | 1,800 | 1,801 | 1,778 | 1,791 | 647,700 |
| 2017/04/12 | 1,789 | 1,807 | 1,782 | 1,803 | 1,032,200 |
| 2017/04/11 | 1,788 | 1,803 | 1,786 | 1,803 | 550,100 |
| 2017/04/10 | 1,790 | 1,806 | 1,785 | 1,797 | 555,800 |
| 2017/04/07 | 1,770 | 1,791 | 1,758 | 1,777 | 1,139,700 |
| 2017/04/06 | 1,776 | 1,783 | 1,746 | 1,752 | 790,900 |
| 2017/04/05 | 1,783 | 1,807 | 1,775 | 1,789 | 544,700 |
| 2017/04/04 | 1,813 | 1,817 | 1,780 | 1,795 | 908,100 |
| 2017/04/03 | 1,821 | 1,838 | 1,807 | 1,826 | 764,900 |
| 2017/03/31 | 1,843 | 1,851 | 1,805 | 1,808 | 1,214,200 |
| 2017/03/30 | 1,872 | 1,880 | 1,849 | 1,852 | 657,500 |
| 2017/03/29 | 1,896 | 1,902 | 1,876 | 1,885 | 635,000 |
| 2017/03/28 | 1,898 | 1,910 | 1,884 | 1,889 | 871,900 |
| 2017/03/27 | 1,906 | 1,913 | 1,873 | 1,878 | 802,400 |
| 2017/03/24 | 1,881 | 1,943 | 1,880 | 1,938 | 1,378,400 |
| 2017/03/23 | 1,889 | 1,891 | 1,863 | 1,879 | 868,000 |
| 2017/03/22 | 1,887 | 1,906 | 1,878 | 1,889 | 1,120,300 |
| 2017/03/21 | 1,923 | 1,937 | 1,909 | 1,921 | 866,700 |
| 2017/03/17 | 1,953 | 1,959 | 1,935 | 1,940 | 1,025,200 |
| 2017/03/16 | 1,968 | 1,989 | 1,960 | 1,972 | 850,600 |
| 2017/03/15 | 1,999 | 2,000 | 1,972 | 1,982 | 678,500 |
| 2017/03/14 | 2,024 | 2,036 | 2,012 | 2,013 | 520,000 |
| 2017/03/13 | 2,013 | 2,034 | 2,009 | 2,030 | 332,900 |
| 2017/03/10 | 2,009 | 2,027 | 1,994 | 2,021 | 1,122,400 |
| 2017/03/09 | 2,007 | 2,008 | 1,977 | 1,990 | 378,900 |
| 2017/03/08 | 1,995 | 1,999 | 1,975 | 1,991 | 697,600 |
| 2017/03/07 | 1,979 | 2,004 | 1,971 | 2,004 | 707,400 |
| 2017/03/06 | 2,005 | 2,011 | 1,987 | 1,991 | 588,500 |
| 2017/03/03 | 2,036 | 2,042 | 2,002 | 2,011 | 714,900 |
| 2017/03/02 | 2,073 | 2,076 | 2,044 | 2,047 | 789,400 |
| 2017/03/01 | 2,039 | 2,057 | 2,019 | 2,048 | 671,400 |
| 2017/02/28 | 2,050 | 2,060 | 2,033 | 2,035 | 574,000 |
| 2017/02/27 | 2,030 | 2,040 | 2,007 | 2,029 | 500,800 |
| 2017/02/24 | 2,066 | 2,066 | 2,037 | 2,049 | 405,000 |
| 2017/02/23 | 2,075 | 2,085 | 2,050 | 2,081 | 632,200 |
| 2017/02/22 | 2,091 | 2,099 | 2,078 | 2,091 | 442,100 |
| 2017/02/21 | 2,070 | 2,092 | 2,066 | 2,088 | 347,500 |
| 2017/02/20 | 2,056 | 2,072 | 2,035 | 2,070 | 645,600 |
| 2017/02/17 | 2,089 | 2,092 | 2,065 | 2,079 | 435,000 |
| 2017/02/16 | 2,128 | 2,135 | 2,092 | 2,107 | 563,500 |
| 2017/02/15 | 2,136 | 2,150 | 2,122 | 2,130 | 385,700 |
| 2017/02/14 | 2,145 | 2,164 | 2,108 | 2,110 | 511,600 |
| 2017/02/13 | 2,143 | 2,149 | 2,119 | 2,135 | 604,800 |
| 2017/02/10 | 2,129 | 2,150 | 2,100 | 2,129 | 943,700 |
| 2017/02/09 | 2,079 | 2,098 | 2,057 | 2,085 | 742,000 |
| 2017/02/08 | 2,106 | 2,118 | 2,096 | 2,115 | 404,200 |
| 2017/02/07 | 2,114 | 2,118 | 2,081 | 2,106 | 656,600 |
| 2017/02/06 | 2,170 | 2,181 | 2,112 | 2,143 | 1,054,000 |
| 2017/02/03 | 2,036 | 2,083 | 2,026 | 2,060 | 718,500 |
| 2017/02/02 | 2,079 | 2,094 | 2,035 | 2,046 | 945,600 |
| 2017/02/01 | 2,068 | 2,108 | 2,056 | 2,101 | 699,400 |
| 2017/01/31 | 2,100 | 2,108 | 2,080 | 2,082 | 815,100 |
| 2017/01/30 | 2,115 | 2,125 | 2,101 | 2,121 | 603,200 |
| 2017/01/27 | 2,142 | 2,147 | 2,117 | 2,125 | 659,600 |
| 2017/01/26 | 2,118 | 2,151 | 2,105 | 2,144 | 1,002,300 |
| 2017/01/25 | 2,092 | 2,123 | 2,081 | 2,097 | 543,000 |
| 2017/01/24 | 2,092 | 2,108 | 2,056 | 2,062 | 785,600 |
| 2017/01/23 | 2,085 | 2,117 | 2,072 | 2,096 | 753,500 |
| 2017/01/20 | 2,104 | 2,133 | 2,102 | 2,126 | 579,200 |
| 2017/01/19 | 2,111 | 2,132 | 2,092 | 2,115 | 959,800 |
| 2017/01/18 | 2,091 | 2,107 | 2,059 | 2,100 | 684,600 |
| 2017/01/17 | 2,148 | 2,148 | 2,091 | 2,091 | 459,000 |
| 2017/01/16 | 2,147 | 2,149 | 2,107 | 2,117 | 691,300 |
| 2017/01/13 | 2,140 | 2,178 | 2,138 | 2,173 | 631,600 |
| 2017/01/12 | 2,206 | 2,206 | 2,135 | 2,149 | 524,500 |
| 2017/01/11 | 2,181 | 2,219 | 2,180 | 2,201 | 396,300 |
| 2017/01/10 | 2,161 | 2,201 | 2,152 | 2,162 | 470,600 |
| 2017/01/06 | 2,198 | 2,207 | 2,173 | 2,204 | 527,300 |
| 2017/01/05 | 2,235 | 2,235 | 2,187 | 2,207 | 700,100 |
| 2017/01/04 | 2,180 | 2,250 | 2,180 | 2,249 | 635,300 |