キャリア(6198)の株価時系列情報
キャリア(6198)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 | 3,020 | 3,140 | 3,000 | 3,080 | 65,600 |
| 2017/12/28 | 2,949 | 3,180 | 2,900 | 3,010 | 122,700 |
| 2017/12/27 | 2,650 | 2,950 | 2,650 | 2,880 | 69,900 |
| 2017/12/27 | 1 -> 2.00 分割 | ||||
| 2017/12/26 | 5,450 | 5,500 | 5,300 | 5,310 | 30,700 |
| 2017/12/25 | 5,380 | 5,620 | 5,310 | 5,470 | 39,200 |
| 2017/12/22 | 5,390 | 5,780 | 5,380 | 5,660 | 74,200 |
| 2017/12/21 | 5,100 | 5,360 | 5,050 | 5,310 | 56,600 |
| 2017/12/20 | 5,100 | 5,170 | 5,010 | 5,010 | 27,300 |
| 2017/12/19 | 4,980 | 5,090 | 4,905 | 5,080 | 51,900 |
| 2017/12/18 | 4,750 | 4,845 | 4,680 | 4,835 | 20,800 |
| 2017/12/15 | 4,600 | 4,695 | 4,600 | 4,680 | 17,500 |
| 2017/12/14 | 4,500 | 4,590 | 4,485 | 4,580 | 10,500 |
| 2017/12/13 | 4,590 | 4,610 | 4,490 | 4,525 | 19,800 |
| 2017/12/12 | 4,745 | 4,750 | 4,595 | 4,615 | 25,700 |
| 2017/12/11 | 4,795 | 4,795 | 4,690 | 4,745 | 12,700 |
| 2017/12/08 | 4,780 | 4,820 | 4,660 | 4,700 | 27,800 |
| 2017/12/07 | 4,600 | 4,795 | 4,600 | 4,775 | 48,400 |
| 2017/12/06 | 4,645 | 4,710 | 4,505 | 4,520 | 33,900 |
| 2017/12/05 | 4,500 | 4,650 | 4,440 | 4,645 | 42,900 |
| 2017/12/04 | 4,520 | 4,520 | 4,440 | 4,500 | 18,900 |
| 2017/12/01 | 4,530 | 4,535 | 4,400 | 4,400 | 21,200 |
| 2017/11/30 | 4,300 | 4,535 | 4,240 | 4,530 | 47,600 |
| 2017/11/29 | 4,355 | 4,430 | 4,320 | 4,320 | 18,000 |
| 2017/11/28 | 4,495 | 4,495 | 4,365 | 4,375 | 25,400 |
| 2017/11/27 | 4,570 | 4,570 | 4,450 | 4,495 | 33,500 |
| 2017/11/24 | 4,495 | 4,780 | 4,425 | 4,510 | 184,500 |
| 2017/11/22 | 4,100 | 4,120 | 4,045 | 4,120 | 14,200 |
| 2017/11/21 | 4,100 | 4,115 | 4,040 | 4,040 | 8,500 |
| 2017/11/20 | 4,105 | 4,135 | 4,095 | 4,100 | 8,000 |
| 2017/11/17 | 4,100 | 4,125 | 4,085 | 4,125 | 6,600 |
| 2017/11/16 | 4,000 | 4,150 | 4,000 | 4,100 | 12,600 |
| 2017/11/15 | 4,080 | 4,080 | 3,955 | 4,020 | 18,800 |
| 2017/11/14 | 4,245 | 4,245 | 3,960 | 4,010 | 30,300 |
| 2017/11/13 | 4,180 | 4,240 | 4,120 | 4,205 | 24,800 |
| 2017/11/10 | 4,130 | 4,190 | 4,100 | 4,190 | 12,300 |
| 2017/11/09 | 4,095 | 4,150 | 4,060 | 4,145 | 22,600 |
| 2017/11/08 | 3,995 | 4,090 | 3,960 | 4,055 | 19,300 |
| 2017/11/07 | 3,920 | 3,930 | 3,865 | 3,910 | 9,600 |
| 2017/11/06 | 3,955 | 3,955 | 3,910 | 3,930 | 4,800 |
| 2017/11/02 | 4,040 | 4,040 | 3,950 | 3,960 | 13,700 |
| 2017/11/01 | 3,995 | 4,040 | 3,995 | 4,040 | 10,000 |
| 2017/10/31 | 4,000 | 4,010 | 3,980 | 4,005 | 5,700 |
| 2017/10/30 | 4,000 | 4,010 | 3,980 | 4,000 | 15,700 |
| 2017/10/27 | 3,980 | 4,000 | 3,945 | 3,970 | 8,000 |
| 2017/10/26 | 3,970 | 3,975 | 3,940 | 3,960 | 5,700 |
| 2017/10/25 | 4,000 | 4,005 | 3,960 | 3,970 | 9,500 |
| 2017/10/24 | 3,960 | 3,985 | 3,950 | 3,980 | 10,600 |
| 2017/10/23 | 3,950 | 3,995 | 3,935 | 3,995 | 7,500 |
| 2017/10/20 | 3,940 | 3,945 | 3,905 | 3,945 | 4,900 |
| 2017/10/19 | 3,930 | 3,940 | 3,905 | 3,940 | 8,800 |
| 2017/10/18 | 3,875 | 3,920 | 3,875 | 3,920 | 10,400 |
| 2017/10/17 | 3,900 | 3,915 | 3,835 | 3,865 | 12,200 |
| 2017/10/16 | 3,900 | 3,905 | 3,845 | 3,885 | 16,700 |
| 2017/10/13 | 3,830 | 3,865 | 3,830 | 3,845 | 7,000 |
| 2017/10/12 | 3,850 | 3,865 | 3,815 | 3,830 | 16,500 |
| 2017/10/11 | 3,845 | 3,860 | 3,840 | 3,855 | 8,200 |
| 2017/10/10 | 3,785 | 3,815 | 3,745 | 3,815 | 12,800 |
| 2017/10/06 | 3,785 | 3,785 | 3,690 | 3,715 | 20,400 |
| 2017/10/05 | 3,805 | 3,820 | 3,765 | 3,765 | 14,600 |
| 2017/10/04 | 3,835 | 3,855 | 3,805 | 3,805 | 11,500 |
| 2017/10/03 | 3,875 | 3,890 | 3,805 | 3,820 | 20,100 |
| 2017/10/02 | 3,900 | 3,920 | 3,875 | 3,875 | 6,800 |
| 2017/09/29 | 3,865 | 3,925 | 3,860 | 3,885 | 15,700 |
| 2017/09/28 | 3,900 | 3,945 | 3,870 | 3,880 | 11,600 |
| 2017/09/27 | 3,975 | 4,000 | 3,845 | 3,890 | 19,000 |
| 2017/09/26 | 4,010 | 4,030 | 3,980 | 3,980 | 12,200 |
| 2017/09/25 | 3,995 | 4,050 | 3,990 | 4,045 | 11,700 |
| 2017/09/22 | 4,010 | 4,015 | 3,970 | 3,985 | 15,600 |
| 2017/09/21 | 3,995 | 4,020 | 3,970 | 4,010 | 10,000 |
| 2017/09/20 | 3,980 | 3,995 | 3,960 | 3,975 | 12,200 |
| 2017/09/19 | 4,025 | 4,025 | 3,970 | 3,980 | 13,000 |
| 2017/09/15 | 3,965 | 4,000 | 3,960 | 4,000 | 7,500 |
| 2017/09/14 | 3,990 | 4,000 | 3,970 | 3,970 | 8,000 |
| 2017/09/13 | 3,980 | 4,000 | 3,970 | 3,980 | 11,600 |
| 2017/09/12 | 3,995 | 4,015 | 3,970 | 3,985 | 14,800 |
| 2017/09/11 | 4,020 | 4,045 | 3,980 | 3,985 | 10,000 |
| 2017/09/08 | 3,990 | 4,050 | 3,965 | 3,970 | 23,200 |
| 2017/09/07 | 4,150 | 4,150 | 4,045 | 4,045 | 11,500 |
| 2017/09/06 | 4,115 | 4,220 | 4,090 | 4,130 | 17,000 |
| 2017/09/05 | 4,240 | 4,275 | 4,045 | 4,215 | 63,500 |
| 2017/09/04 | 4,200 | 4,220 | 4,095 | 4,110 | 19,600 |
| 2017/09/01 | 4,180 | 4,230 | 4,155 | 4,180 | 24,400 |
| 2017/08/31 | 4,180 | 4,220 | 4,145 | 4,150 | 9,800 |
| 2017/08/30 | 4,190 | 4,235 | 4,130 | 4,160 | 19,600 |
| 2017/08/29 | 4,100 | 4,180 | 4,080 | 4,175 | 23,800 |
| 2017/08/28 | 4,090 | 4,140 | 4,070 | 4,110 | 13,600 |
| 2017/08/25 | 4,070 | 4,120 | 4,070 | 4,090 | 6,800 |
| 2017/08/24 | 4,080 | 4,145 | 4,065 | 4,075 | 18,400 |
| 2017/08/23 | 4,080 | 4,080 | 4,030 | 4,080 | 8,700 |
| 2017/08/22 | 4,015 | 4,090 | 4,015 | 4,060 | 7,400 |
| 2017/08/21 | 4,025 | 4,040 | 4,005 | 4,030 | 5,000 |
| 2017/08/18 | 4,055 | 4,060 | 4,015 | 4,025 | 8,900 |
| 2017/08/17 | 4,055 | 4,065 | 4,020 | 4,065 | 11,700 |
| 2017/08/16 | 3,985 | 4,090 | 3,985 | 4,075 | 23,300 |
| 2017/08/15 | 4,130 | 4,130 | 3,970 | 3,980 | 43,100 |
| 2017/08/14 | 4,005 | 4,170 | 3,960 | 4,170 | 23,000 |
| 2017/08/10 | 4,085 | 4,105 | 4,035 | 4,045 | 15,400 |
| 2017/08/09 | 4,085 | 4,085 | 4,015 | 4,060 | 10,000 |
| 2017/08/08 | 4,125 | 4,125 | 4,050 | 4,060 | 12,100 |
| 2017/08/07 | 4,160 | 4,160 | 4,085 | 4,130 | 11,400 |
| 2017/08/04 | 4,060 | 4,145 | 4,035 | 4,145 | 9,700 |
| 2017/08/03 | 4,055 | 4,090 | 4,035 | 4,060 | 12,100 |
| 2017/08/02 | 4,070 | 4,120 | 4,020 | 4,050 | 17,100 |
| 2017/08/01 | 4,120 | 4,120 | 4,045 | 4,070 | 11,200 |
| 2017/07/31 | 4,090 | 4,120 | 4,075 | 4,105 | 5,900 |
| 2017/07/28 | 4,170 | 4,170 | 4,050 | 4,120 | 19,100 |
| 2017/07/27 | 4,275 | 4,275 | 4,165 | 4,190 | 12,900 |
| 2017/07/26 | 4,305 | 4,320 | 4,220 | 4,260 | 12,700 |
| 2017/07/25 | 4,390 | 4,390 | 4,285 | 4,305 | 15,600 |
| 2017/07/24 | 4,255 | 4,380 | 4,255 | 4,360 | 19,500 |
| 2017/07/21 | 4,330 | 4,340 | 4,295 | 4,300 | 13,700 |
| 2017/07/20 | 4,325 | 4,340 | 4,285 | 4,320 | 12,400 |
| 2017/07/19 | 4,215 | 4,315 | 4,215 | 4,305 | 9,400 |
| 2017/07/18 | 4,295 | 4,335 | 4,215 | 4,215 | 21,700 |
| 2017/07/14 | 4,320 | 4,330 | 4,200 | 4,295 | 22,100 |
| 2017/07/13 | 4,250 | 4,335 | 4,245 | 4,280 | 25,700 |
| 2017/07/12 | 4,235 | 4,245 | 4,155 | 4,230 | 21,200 |
| 2017/07/11 | 4,035 | 4,235 | 4,035 | 4,235 | 29,300 |
| 2017/07/10 | 4,050 | 4,085 | 4,005 | 4,025 | 11,600 |
| 2017/07/07 | 4,050 | 4,050 | 3,975 | 4,010 | 24,400 |
| 2017/07/06 | 4,095 | 4,120 | 4,000 | 4,120 | 21,000 |
| 2017/07/05 | 4,000 | 4,100 | 3,955 | 4,080 | 14,700 |
| 2017/07/04 | 4,155 | 4,155 | 3,955 | 4,000 | 33,400 |
| 2017/07/03 | 4,170 | 4,170 | 4,105 | 4,155 | 11,800 |
| 2017/06/30 | 4,105 | 4,145 | 4,085 | 4,145 | 12,000 |
| 2017/06/29 | 4,200 | 4,200 | 4,135 | 4,150 | 11,700 |
| 2017/06/28 | 4,320 | 4,320 | 4,120 | 4,120 | 40,300 |
| 2017/06/27 | 4,270 | 4,335 | 4,205 | 4,335 | 25,100 |
| 2017/06/26 | 4,180 | 4,290 | 4,180 | 4,240 | 13,400 |
| 2017/06/23 | 4,350 | 4,350 | 4,150 | 4,180 | 40,000 |
| 2017/06/22 | 4,320 | 4,330 | 4,250 | 4,320 | 21,700 |
| 2017/06/21 | 4,380 | 4,390 | 4,305 | 4,315 | 32,000 |
| 2017/06/20 | 4,330 | 4,380 | 4,300 | 4,380 | 42,500 |
| 2017/06/19 | 4,295 | 4,380 | 4,285 | 4,320 | 27,400 |
| 2017/06/16 | 4,295 | 4,325 | 4,215 | 4,280 | 24,000 |
| 2017/06/15 | 4,320 | 4,320 | 4,230 | 4,230 | 27,700 |
| 2017/06/14 | 4,425 | 4,480 | 4,240 | 4,320 | 69,600 |
| 2017/06/13 | 4,460 | 4,550 | 4,410 | 4,420 | 35,600 |
| 2017/06/12 | 4,685 | 4,685 | 4,500 | 4,500 | 37,100 |
| 2017/06/09 | 4,740 | 4,740 | 4,620 | 4,645 | 35,000 |
| 2017/06/08 | 4,750 | 4,750 | 4,665 | 4,690 | 21,700 |
| 2017/06/07 | 4,635 | 4,700 | 4,625 | 4,670 | 31,300 |
| 2017/06/06 | 4,840 | 4,840 | 4,620 | 4,625 | 48,300 |
| 2017/06/05 | 4,620 | 4,760 | 4,610 | 4,750 | 37,600 |
| 2017/06/02 | 4,750 | 4,790 | 4,600 | 4,620 | 65,100 |
| 2017/06/01 | 4,820 | 4,880 | 4,680 | 4,740 | 84,300 |
| 2017/05/31 | 5,030 | 5,100 | 4,730 | 4,770 | 265,900 |
| 2017/05/30 | 4,590 | 5,260 | 4,400 | 5,250 | 440,100 |
| 2017/05/29 | 4,430 | 4,600 | 4,430 | 4,560 | 57,400 |
| 2017/05/26 | 4,330 | 4,445 | 4,330 | 4,425 | 51,900 |
| 2017/05/25 | 4,395 | 4,395 | 4,295 | 4,320 | 25,900 |
| 2017/05/24 | 4,430 | 4,450 | 4,350 | 4,395 | 23,600 |
| 2017/05/23 | 4,435 | 4,495 | 4,370 | 4,370 | 13,400 |
| 2017/05/22 | 4,545 | 4,550 | 4,390 | 4,420 | 31,000 |
| 2017/05/19 | 4,415 | 4,520 | 4,360 | 4,500 | 51,100 |
| 2017/05/18 | 4,245 | 4,360 | 4,205 | 4,295 | 21,300 |
| 2017/05/17 | 4,220 | 4,435 | 4,200 | 4,365 | 28,700 |
| 2017/05/16 | 4,230 | 4,280 | 4,205 | 4,210 | 14,400 |
| 2017/05/15 | 4,160 | 4,315 | 4,140 | 4,180 | 44,000 |
| 2017/05/12 | 4,365 | 4,415 | 4,315 | 4,345 | 25,600 |
| 2017/05/11 | 4,550 | 4,550 | 4,410 | 4,445 | 22,500 |
| 2017/05/10 | 4,595 | 4,595 | 4,500 | 4,550 | 29,500 |
| 2017/05/09 | 4,495 | 4,585 | 4,415 | 4,500 | 57,800 |
| 2017/05/08 | 4,255 | 4,495 | 4,225 | 4,495 | 73,200 |
| 2017/05/02 | 4,050 | 4,195 | 4,040 | 4,140 | 27,300 |
| 2017/05/01 | 4,165 | 4,225 | 4,070 | 4,070 | 27,300 |
| 2017/04/28 | 4,135 | 4,165 | 4,010 | 4,125 | 24,200 |
| 2017/04/27 | 4,050 | 4,145 | 4,050 | 4,105 | 12,500 |
| 2017/04/26 | 4,200 | 4,200 | 4,050 | 4,070 | 13,800 |
| 2017/04/25 | 3,880 | 4,040 | 3,860 | 3,995 | 14,000 |
| 2017/04/24 | 4,010 | 4,025 | 3,900 | 3,920 | 15,000 |
| 2017/04/21 | 4,100 | 4,130 | 3,960 | 3,960 | 17,600 |
| 2017/04/20 | 4,200 | 4,200 | 4,085 | 4,100 | 15,000 |
| 2017/04/19 | 4,165 | 4,250 | 4,120 | 4,200 | 22,200 |
| 2017/04/18 | 4,010 | 4,285 | 3,960 | 4,235 | 50,500 |
| 2017/04/17 | 3,820 | 3,995 | 3,820 | 3,950 | 23,600 |
| 2017/04/14 | 3,810 | 3,980 | 3,780 | 3,935 | 43,800 |
| 2017/04/13 | 3,720 | 3,915 | 3,580 | 3,825 | 62,600 |
| 2017/04/12 | 4,100 | 4,120 | 3,930 | 3,930 | 42,100 |
| 2017/04/11 | 4,340 | 4,340 | 4,110 | 4,205 | 40,200 |
| 2017/04/10 | 4,045 | 4,695 | 4,005 | 4,340 | 148,200 |
| 2017/04/07 | 4,020 | 4,075 | 3,810 | 3,995 | 31,400 |
| 2017/04/06 | 4,225 | 4,225 | 4,000 | 4,025 | 31,000 |
| 2017/04/05 | 4,185 | 4,280 | 4,110 | 4,170 | 25,800 |
| 2017/04/04 | 4,280 | 4,455 | 4,010 | 4,105 | 70,700 |
| 2017/04/03 | 4,490 | 4,530 | 4,275 | 4,310 | 45,100 |
| 2017/03/31 | 4,505 | 4,595 | 4,430 | 4,470 | 51,100 |
| 2017/03/30 | 4,800 | 4,800 | 4,405 | 4,550 | 82,600 |
| 2017/03/29 | 4,625 | 4,870 | 4,485 | 4,690 | 75,200 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 9,100 | 9,230 | 8,710 | 8,840 | 24,400 |
| 2017/03/27 | 9,420 | 9,540 | 9,080 | 9,080 | 28,200 |
| 2017/03/24 | 9,240 | 9,500 | 9,210 | 9,270 | 33,900 |
| 2017/03/23 | 8,800 | 9,380 | 8,740 | 9,380 | 45,700 |
| 2017/03/22 | 8,840 | 8,870 | 8,550 | 8,700 | 21,000 |
| 2017/03/21 | 8,350 | 8,890 | 8,350 | 8,840 | 32,300 |
| 2017/03/17 | 8,670 | 8,680 | 8,310 | 8,440 | 27,400 |
| 2017/03/16 | 8,600 | 8,860 | 8,550 | 8,670 | 22,700 |
| 2017/03/15 | 9,300 | 9,300 | 8,710 | 8,880 | 36,400 |
| 2017/03/14 | 9,300 | 9,600 | 9,120 | 9,240 | 32,100 |
| 2017/03/13 | 9,820 | 9,840 | 9,080 | 9,160 | 80,300 |
| 2017/03/10 | 10,170 | 10,210 | 9,840 | 9,890 | 38,300 |
| 2017/03/09 | 10,080 | 10,280 | 9,730 | 10,150 | 88,200 |
| 2017/03/08 | 9,470 | 10,320 | 9,470 | 10,230 | 228,800 |
| 2017/03/07 | 9,620 | 9,730 | 9,400 | 9,450 | 77,600 |
| 2017/03/06 | 9,100 | 9,830 | 8,950 | 9,790 | 179,400 |
| 2017/03/03 | 9,030 | 9,170 | 8,710 | 8,830 | 76,400 |
| 2017/03/02 | 8,400 | 8,940 | 8,270 | 8,910 | 115,700 |
| 2017/03/01 | 8,240 | 8,360 | 8,160 | 8,270 | 23,100 |
| 2017/02/28 | 8,310 | 8,440 | 8,240 | 8,360 | 27,200 |
| 2017/02/27 | 8,350 | 8,460 | 8,100 | 8,190 | 33,000 |
| 2017/02/24 | 7,970 | 8,400 | 7,970 | 8,400 | 55,800 |
| 2017/02/23 | 8,000 | 8,020 | 7,850 | 7,970 | 26,200 |
| 2017/02/22 | 8,040 | 8,100 | 7,900 | 7,910 | 30,200 |
| 2017/02/21 | 8,140 | 8,150 | 7,850 | 7,920 | 49,900 |
| 2017/02/20 | 8,580 | 8,580 | 8,160 | 8,190 | 70,000 |
| 2017/02/17 | 8,540 | 8,700 | 8,440 | 8,600 | 71,800 |
| 2017/02/16 | 8,250 | 8,590 | 8,210 | 8,300 | 54,300 |
| 2017/02/15 | 8,310 | 8,490 | 8,090 | 8,240 | 46,300 |
| 2017/02/14 | 8,560 | 8,580 | 8,040 | 8,160 | 95,000 |
| 2017/02/13 | 8,810 | 8,860 | 8,530 | 8,600 | 47,800 |
| 2017/02/10 | 9,050 | 9,110 | 8,750 | 8,900 | 45,500 |
| 2017/02/09 | 8,780 | 9,250 | 8,700 | 8,990 | 66,700 |
| 2017/02/08 | 8,330 | 9,080 | 8,270 | 9,000 | 94,800 |
| 2017/02/07 | 9,040 | 9,050 | 8,400 | 8,410 | 81,800 |
| 2017/02/06 | 9,180 | 9,290 | 8,600 | 9,010 | 70,700 |
| 2017/02/03 | 9,280 | 9,580 | 8,250 | 9,030 | 184,900 |
| 2017/02/02 | 9,700 | 10,060 | 9,110 | 9,200 | 217,300 |
| 2017/02/01 | 8,650 | 9,570 | 8,400 | 9,400 | 311,900 |
| 2017/01/31 | 8,500 | 8,650 | 8,200 | 8,350 | 64,600 |
| 2017/01/30 | 8,190 | 8,850 | 8,150 | 8,450 | 98,600 |
| 2017/01/27 | 8,450 | 9,150 | 8,160 | 8,340 | 410,700 |
| 2017/01/26 | 8,040 | 8,310 | 7,750 | 7,750 | 104,400 |
| 2017/01/25 | 7,810 | 8,000 | 7,450 | 7,890 | 84,100 |
| 2017/01/24 | 7,200 | 8,020 | 7,150 | 7,790 | 163,700 |
| 2017/01/23 | 7,040 | 7,420 | 6,870 | 7,170 | 122,500 |
| 2017/01/20 | 6,620 | 6,860 | 6,520 | 6,840 | 30,200 |
| 2017/01/19 | 6,740 | 6,900 | 6,550 | 6,620 | 23,000 |
| 2017/01/18 | 6,560 | 6,960 | 6,510 | 6,730 | 59,400 |
| 2017/01/17 | 7,010 | 7,100 | 6,490 | 6,490 | 69,400 |
| 2017/01/16 | 6,820 | 7,130 | 6,810 | 7,130 | 85,700 |
| 2017/01/13 | 7,010 | 7,300 | 6,520 | 6,820 | 206,100 |
| 2017/01/12 | 6,230 | 7,050 | 5,920 | 6,910 | 227,000 |
| 2017/01/11 | 6,300 | 6,640 | 5,960 | 6,050 | 113,400 |
| 2017/01/10 | 5,480 | 6,310 | 5,480 | 6,200 | 101,600 |
| 2017/01/06 | 5,590 | 5,620 | 5,440 | 5,480 | 38,200 |
| 2017/01/05 | 5,800 | 5,820 | 5,560 | 5,670 | 44,600 |
| 2017/01/04 | 5,740 | 6,020 | 5,660 | 5,760 | 43,400 |