荏原(6361)の株価時系列情報
荏原(6361)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 | 4,285 | 4,320 | 4,275 | 4,295 | 241,000 |
| 2017/12/28 | 4,310 | 4,360 | 4,265 | 4,295 | 403,400 |
| 2017/12/27 | 4,300 | 4,310 | 4,260 | 4,280 | 310,300 |
| 2017/12/26 | 4,320 | 4,320 | 4,265 | 4,285 | 268,300 |
| 2017/12/25 | 4,320 | 4,340 | 4,300 | 4,320 | 197,300 |
| 2017/12/22 | 4,350 | 4,360 | 4,280 | 4,355 | 404,000 |
| 2017/12/21 | 4,305 | 4,330 | 4,270 | 4,330 | 344,300 |
| 2017/12/20 | 4,280 | 4,295 | 4,230 | 4,290 | 339,400 |
| 2017/12/19 | 4,305 | 4,325 | 4,250 | 4,265 | 520,500 |
| 2017/12/18 | 4,295 | 4,325 | 4,255 | 4,325 | 518,300 |
| 2017/12/15 | 4,245 | 4,270 | 4,205 | 4,235 | 651,800 |
| 2017/12/14 | 4,240 | 4,285 | 4,230 | 4,245 | 508,700 |
| 2017/12/13 | 4,290 | 4,305 | 4,225 | 4,240 | 582,200 |
| 2017/12/12 | 4,300 | 4,315 | 4,265 | 4,295 | 429,700 |
| 2017/12/11 | 4,330 | 4,330 | 4,250 | 4,290 | 521,000 |
| 2017/12/08 | 4,300 | 4,365 | 4,265 | 4,300 | 955,800 |
| 2017/12/07 | 4,235 | 4,290 | 4,210 | 4,245 | 1,045,500 |
| 2017/12/06 | 4,220 | 4,230 | 4,105 | 4,110 | 1,028,400 |
| 2017/12/05 | 4,255 | 4,280 | 4,240 | 4,250 | 548,100 |
| 2017/12/04 | 4,330 | 4,345 | 4,290 | 4,295 | 865,600 |
| 2017/12/01 | 4,375 | 4,390 | 4,320 | 4,350 | 816,700 |
| 2017/11/30 | 4,365 | 4,400 | 4,345 | 4,385 | 828,900 |
| 2017/11/29 | 4,480 | 4,490 | 4,360 | 4,385 | 845,600 |
| 2017/11/28 | 4,450 | 4,455 | 4,305 | 4,400 | 1,547,500 |
| 2017/11/27 | 4,555 | 4,565 | 4,485 | 4,545 | 1,072,600 |
| 2017/11/24 | 4,690 | 4,690 | 4,635 | 4,645 | 497,800 |
| 2017/11/22 | 4,650 | 4,725 | 4,640 | 4,705 | 644,900 |
| 2017/11/21 | 4,555 | 4,635 | 4,525 | 4,625 | 759,900 |
| 2017/11/20 | 4,565 | 4,635 | 4,460 | 4,485 | 1,039,700 |
| 2017/11/17 | 4,525 | 4,660 | 4,520 | 4,590 | 1,328,500 |
| 2017/11/16 | 4,360 | 4,500 | 4,315 | 4,485 | 914,600 |
| 2017/11/15 | 4,375 | 4,465 | 4,325 | 4,365 | 891,800 |
| 2017/11/14 | 4,230 | 4,460 | 4,225 | 4,410 | 1,789,300 |
| 2017/11/13 | 4,090 | 4,125 | 4,055 | 4,070 | 569,200 |
| 2017/11/10 | 4,075 | 4,130 | 4,030 | 4,060 | 1,076,300 |
| 2017/11/09 | 4,210 | 4,270 | 4,100 | 4,150 | 847,800 |
| 2017/11/08 | 4,255 | 4,260 | 4,205 | 4,210 | 530,500 |
| 2017/11/07 | 4,200 | 4,300 | 4,195 | 4,300 | 478,800 |
| 2017/11/06 | 4,200 | 4,240 | 4,180 | 4,210 | 544,900 |
| 2017/11/02 | 4,210 | 4,225 | 4,135 | 4,145 | 555,200 |
| 2017/11/01 | 4,095 | 4,150 | 4,075 | 4,150 | 575,000 |
| 2017/10/31 | 4,040 | 4,100 | 4,040 | 4,060 | 500,200 |
| 2017/10/30 | 4,140 | 4,150 | 4,105 | 4,110 | 1,244,000 |
| 2017/10/27 | 4,040 | 4,090 | 4,025 | 4,085 | 651,500 |
| 2017/10/26 | 3,965 | 3,995 | 3,960 | 3,970 | 293,400 |
| 2017/10/25 | 4,050 | 4,070 | 3,975 | 3,985 | 491,900 |
| 2017/10/24 | 3,955 | 4,010 | 3,935 | 4,010 | 529,600 |
| 2017/10/23 | 3,965 | 3,980 | 3,950 | 3,970 | 519,000 |
| 2017/10/20 | 3,880 | 3,975 | 3,880 | 3,910 | 910,100 |
| 2017/10/19 | 3,880 | 3,920 | 3,835 | 3,845 | 525,800 |
| 2017/10/18 | 3,855 | 3,855 | 3,800 | 3,810 | 427,000 |
| 2017/10/17 | 3,900 | 3,900 | 3,845 | 3,855 | 426,600 |
| 2017/10/16 | 3,915 | 3,925 | 3,865 | 3,875 | 394,000 |
| 2017/10/13 | 3,810 | 3,880 | 3,775 | 3,870 | 736,600 |
| 2017/10/12 | 3,740 | 3,835 | 3,735 | 3,815 | 677,200 |
| 2017/10/11 | 3,710 | 3,735 | 3,685 | 3,730 | 436,600 |
| 2017/10/10 | 3,760 | 3,760 | 3,715 | 3,725 | 538,700 |
| 2017/10/06 | 3,775 | 3,810 | 3,760 | 3,780 | 339,800 |
| 2017/10/05 | 3,765 | 3,795 | 3,750 | 3,775 | 363,000 |
| 2017/10/04 | 3,825 | 3,830 | 3,790 | 3,795 | 385,100 |
| 2017/10/03 | 3,785 | 3,825 | 3,765 | 3,800 | 450,000 |
| 2017/10/02 | 3,750 | 3,800 | 3,735 | 3,785 | 355,300 |
| 2017/09/29 | 3,735 | 3,755 | 3,710 | 3,735 | 642,000 |
| 2017/09/28 | 3,740 | 3,770 | 3,725 | 3,755 | 424,800 |
| 2017/09/27 | 3,745 | 3,770 | 3,700 | 3,725 | 501,800 |
| 2017/09/26 | 3,765 | 3,780 | 3,740 | 3,760 | 548,700 |
| 2017/09/25 | 3,725 | 3,785 | 3,725 | 3,775 | 683,500 |
| 2017/09/22 | 3,790 | 3,790 | 3,700 | 3,720 | 751,900 |
| 2017/09/21 | 3,765 | 3,860 | 3,745 | 3,770 | 1,046,600 |
| 2017/09/20 | 3,700 | 3,745 | 3,690 | 3,740 | 951,900 |
| 2017/09/19 | 3,650 | 3,665 | 3,630 | 3,655 | 494,600 |
| 2017/09/15 | 3,560 | 3,615 | 3,550 | 3,610 | 423,800 |
| 2017/09/14 | 3,600 | 3,615 | 3,565 | 3,575 | 423,300 |
| 2017/09/13 | 3,625 | 3,650 | 3,600 | 3,610 | 626,700 |
| 2017/09/12 | 3,565 | 3,575 | 3,540 | 3,565 | 617,800 |
| 2017/09/11 | 3,470 | 3,510 | 3,460 | 3,505 | 411,400 |
| 2017/09/08 | 3,465 | 3,485 | 3,405 | 3,425 | 758,700 |
| 2017/09/07 | 3,470 | 3,505 | 3,440 | 3,490 | 528,400 |
| 2017/09/06 | 3,450 | 3,505 | 3,440 | 3,455 | 492,400 |
| 2017/09/05 | 3,500 | 3,565 | 3,455 | 3,475 | 844,500 |
| 2017/09/04 | 3,440 | 3,465 | 3,425 | 3,450 | 348,500 |
| 2017/09/01 | 3,430 | 3,450 | 3,390 | 3,450 | 452,200 |
| 2017/08/31 | 3,430 | 3,440 | 3,390 | 3,405 | 373,600 |
| 2017/08/30 | 3,390 | 3,410 | 3,375 | 3,400 | 382,100 |
| 2017/08/29 | 3,400 | 3,400 | 3,370 | 3,385 | 410,800 |
| 2017/08/28 | 3,470 | 3,500 | 3,410 | 3,425 | 354,600 |
| 2017/08/25 | 3,425 | 3,435 | 3,380 | 3,425 | 350,200 |
| 2017/08/24 | 3,375 | 3,430 | 3,370 | 3,400 | 442,600 |
| 2017/08/23 | 3,370 | 3,465 | 3,350 | 3,395 | 863,300 |
| 2017/08/22 | 3,240 | 3,315 | 3,240 | 3,315 | 482,000 |
| 2017/08/21 | 3,240 | 3,275 | 3,225 | 3,255 | 374,900 |
| 2017/08/18 | 3,255 | 3,265 | 3,230 | 3,250 | 473,400 |
| 2017/08/17 | 3,280 | 3,310 | 3,280 | 3,295 | 410,300 |
| 2017/08/16 | 3,290 | 3,300 | 3,265 | 3,290 | 447,200 |
| 2017/08/15 | 3,300 | 3,315 | 3,260 | 3,305 | 808,400 |
| 2017/08/14 | 3,330 | 3,330 | 3,280 | 3,290 | 801,500 |
| 2017/08/10 | 3,465 | 3,465 | 3,385 | 3,400 | 885,600 |
| 2017/08/09 | 3,640 | 3,650 | 3,480 | 3,490 | 2,301,700 |
| 2017/08/08 | 3,365 | 3,420 | 3,360 | 3,390 | 655,800 |
| 2017/08/07 | 3,305 | 3,370 | 3,300 | 3,365 | 440,500 |
| 2017/08/04 | 3,270 | 3,300 | 3,240 | 3,290 | 300,900 |
| 2017/08/03 | 3,260 | 3,285 | 3,240 | 3,275 | 402,600 |
| 2017/08/02 | 3,250 | 3,290 | 3,230 | 3,280 | 372,300 |
| 2017/08/01 | 3,255 | 3,275 | 3,235 | 3,240 | 450,700 |
| 2017/07/31 | 3,270 | 3,275 | 3,230 | 3,235 | 599,000 |
| 2017/07/28 | 3,280 | 3,305 | 3,260 | 3,270 | 542,600 |
| 2017/07/27 | 3,270 | 3,300 | 3,255 | 3,285 | 397,800 |
| 2017/07/26 | 3,280 | 3,325 | 3,270 | 3,295 | 683,500 |
| 2017/07/25 | 3,230 | 3,255 | 3,220 | 3,235 | 498,100 |
| 2017/07/24 | 3,220 | 3,240 | 3,190 | 3,215 | 895,600 |
| 2017/07/21 | 3,295 | 3,310 | 3,230 | 3,255 | 836,500 |
| 2017/07/20 | 3,310 | 3,320 | 3,270 | 3,315 | 543,300 |
| 2017/07/19 | 3,290 | 3,305 | 3,260 | 3,300 | 674,100 |
| 2017/07/18 | 3,340 | 3,355 | 3,310 | 3,325 | 641,100 |
| 2017/07/14 | 3,395 | 3,435 | 3,365 | 3,380 | 834,500 |
| 2017/07/13 | 3,340 | 3,380 | 3,330 | 3,355 | 794,100 |
| 2017/07/12 | 3,355 | 3,365 | 3,320 | 3,330 | 726,600 |
| 2017/07/11 | 3,260 | 3,350 | 3,260 | 3,325 | 1,149,200 |
| 2017/07/10 | 3,270 | 3,285 | 3,245 | 3,260 | 824,500 |
| 2017/07/07 | 3,220 | 3,260 | 3,200 | 3,235 | 857,100 |
| 2017/07/06 | 3,235 | 3,285 | 3,225 | 3,240 | 1,078,100 |
| 2017/07/05 | 3,190 | 3,230 | 3,185 | 3,225 | 590,300 |
| 2017/07/04 | 3,205 | 3,220 | 3,170 | 3,190 | 826,100 |
| 2017/07/03 | 3,150 | 3,185 | 3,130 | 3,165 | 838,700 |
| 2017/06/30 | 3,055 | 3,110 | 3,045 | 3,110 | 925,600 |
| 2017/06/29 | 3,080 | 3,100 | 3,055 | 3,065 | 550,700 |
| 2017/06/28 | 3,070 | 3,085 | 3,050 | 3,065 | 383,500 |
| 2017/06/27 | 3,045 | 3,085 | 3,025 | 3,070 | 613,000 |
| 2017/06/26 | 2,996 | 3,015 | 2,991 | 3,010 | 431,600 |
| 2017/06/23 | 3,025 | 3,035 | 2,964 | 2,993 | 1,473,300 |
| 2017/06/22 | 3,045 | 3,050 | 3,020 | 3,030 | 697,800 |
| 2017/06/21 | 3,095 | 3,105 | 3,050 | 3,060 | 646,300 |
| 2017/06/20 | 3,105 | 3,135 | 3,105 | 3,115 | 509,000 |
| 2017/06/19 | 3,060 | 3,100 | 3,050 | 3,085 | 848,800 |
| 2017/06/16 | 3,035 | 3,045 | 3,010 | 3,035 | 774,700 |
| 2017/06/15 | 3,040 | 3,065 | 2,991 | 3,010 | 885,300 |
| 2017/06/14 | 3,105 | 3,115 | 3,045 | 3,055 | 582,100 |
| 2017/06/13 | 3,125 | 3,140 | 3,085 | 3,100 | 748,800 |
| 2017/06/12 | 3,100 | 3,140 | 3,090 | 3,115 | 726,100 |
| 2017/06/09 | 3,095 | 3,110 | 3,070 | 3,085 | 889,500 |
| 2017/06/08 | 3,100 | 3,115 | 3,080 | 3,100 | 624,900 |
| 2017/06/07 | 3,050 | 3,075 | 3,045 | 3,055 | 831,600 |
| 2017/06/06 | 3,100 | 3,110 | 3,045 | 3,050 | 909,400 |
| 2017/06/05 | 3,180 | 3,205 | 3,135 | 3,160 | 581,500 |
| 2017/06/02 | 3,170 | 3,250 | 3,170 | 3,205 | 943,600 |
| 2017/06/01 | 3,135 | 3,175 | 3,125 | 3,150 | 547,300 |
| 2017/05/31 | 3,120 | 3,145 | 3,105 | 3,135 | 679,100 |
| 2017/05/30 | 3,110 | 3,130 | 3,090 | 3,120 | 444,400 |
| 2017/05/29 | 3,110 | 3,140 | 3,085 | 3,110 | 529,300 |
| 2017/05/26 | 3,175 | 3,175 | 3,105 | 3,110 | 643,100 |
| 2017/05/25 | 3,120 | 3,170 | 3,110 | 3,165 | 868,900 |
| 2017/05/24 | 3,080 | 3,110 | 3,055 | 3,110 | 705,100 |
| 2017/05/23 | 3,050 | 3,065 | 3,035 | 3,045 | 515,200 |
| 2017/05/22 | 3,095 | 3,100 | 3,050 | 3,065 | 892,300 |
| 2017/05/19 | 3,065 | 3,075 | 3,035 | 3,065 | 648,500 |
| 2017/05/18 | 3,020 | 3,050 | 3,000 | 3,050 | 878,200 |
| 2017/05/17 | 3,140 | 3,140 | 3,065 | 3,065 | 1,036,500 |
| 2017/05/16 | 3,160 | 3,175 | 3,115 | 3,170 | 973,200 |
| 2017/05/15 | 3,200 | 3,200 | 3,135 | 3,155 | 1,620,600 |
| 2017/05/12 | 3,300 | 3,320 | 3,245 | 3,270 | 1,650,500 |
| 2017/05/11 | 3,410 | 3,475 | 3,410 | 3,440 | 571,500 |
| 2017/05/10 | 3,425 | 3,450 | 3,405 | 3,430 | 544,700 |
| 2017/05/09 | 3,440 | 3,450 | 3,400 | 3,425 | 599,000 |
| 2017/05/08 | 3,485 | 3,495 | 3,435 | 3,450 | 737,100 |
| 2017/05/02 | 3,425 | 3,455 | 3,410 | 3,420 | 529,600 |
| 2017/05/01 | 3,385 | 3,415 | 3,345 | 3,405 | 543,300 |
| 2017/04/28 | 3,380 | 3,405 | 3,355 | 3,395 | 695,900 |
| 2017/04/27 | 3,340 | 3,410 | 3,330 | 3,390 | 671,200 |
| 2017/04/26 | 3,330 | 3,360 | 3,315 | 3,355 | 768,200 |
| 2017/04/25 | 3,250 | 3,295 | 3,230 | 3,290 | 614,000 |
| 2017/04/24 | 3,300 | 3,315 | 3,240 | 3,245 | 513,600 |
| 2017/04/21 | 3,230 | 3,235 | 3,180 | 3,235 | 972,600 |
| 2017/04/20 | 3,160 | 3,195 | 3,150 | 3,190 | 1,012,700 |
| 2017/04/19 | 3,170 | 3,210 | 3,160 | 3,190 | 813,900 |
| 2017/04/18 | 3,225 | 3,245 | 3,185 | 3,210 | 827,000 |
| 2017/04/17 | 3,185 | 3,205 | 3,160 | 3,195 | 537,500 |
| 2017/04/14 | 3,220 | 3,220 | 3,165 | 3,180 | 747,700 |
| 2017/04/13 | 3,130 | 3,240 | 3,130 | 3,230 | 1,120,500 |
| 2017/04/12 | 3,300 | 3,310 | 3,230 | 3,255 | 1,662,100 |
| 2017/04/11 | 3,405 | 3,435 | 3,345 | 3,370 | 823,200 |
| 2017/04/10 | 3,390 | 3,465 | 3,385 | 3,460 | 841,200 |
| 2017/04/07 | 3,390 | 3,410 | 3,350 | 3,380 | 1,069,400 |
| 2017/04/06 | 3,450 | 3,460 | 3,350 | 3,360 | 1,084,400 |
| 2017/04/05 | 3,535 | 3,545 | 3,440 | 3,480 | 974,400 |
| 2017/04/04 | 3,515 | 3,545 | 3,495 | 3,510 | 1,002,800 |
| 2017/04/03 | 3,630 | 3,630 | 3,525 | 3,585 | 1,045,800 |
| 2017/03/31 | 3,670 | 3,700 | 3,630 | 3,635 | 1,222,300 |
| 2017/03/30 | 3,580 | 3,665 | 3,565 | 3,610 | 906,000 |
| 2017/03/29 | 3,590 | 3,600 | 3,565 | 3,600 | 787,600 |
| 2017/03/28 | 3,435 | 3,535 | 3,430 | 3,515 | 1,313,500 |
| 2017/03/27 | 3,440 | 3,460 | 3,390 | 3,395 | 752,600 |
| 2017/03/24 | 3,475 | 3,540 | 3,470 | 3,510 | 384,100 |
| 2017/03/23 | 3,535 | 3,535 | 3,455 | 3,475 | 701,100 |
| 2017/03/22 | 3,500 | 3,535 | 3,495 | 3,515 | 553,500 |
| 2017/03/21 | 3,595 | 3,640 | 3,565 | 3,580 | 741,400 |
| 2017/03/17 | 3,495 | 3,560 | 3,485 | 3,550 | 1,059,200 |
| 2017/03/16 | 3,455 | 3,510 | 3,455 | 3,510 | 476,600 |
| 2017/03/15 | 3,450 | 3,485 | 3,425 | 3,475 | 437,400 |
| 2017/03/14 | 3,505 | 3,510 | 3,470 | 3,500 | 663,200 |
| 2017/03/13 | 3,550 | 3,575 | 3,525 | 3,535 | 372,000 |
| 2017/03/10 | 3,510 | 3,590 | 3,510 | 3,575 | 906,300 |
| 2017/03/09 | 3,535 | 3,535 | 3,500 | 3,510 | 793,100 |
| 2017/03/08 | 3,550 | 3,550 | 3,480 | 3,520 | 949,400 |
| 2017/03/07 | 3,485 | 3,595 | 3,470 | 3,580 | 1,110,200 |
| 2017/03/06 | 3,375 | 3,485 | 3,375 | 3,475 | 890,400 |
| 2017/03/03 | 3,400 | 3,425 | 3,385 | 3,410 | 697,800 |
| 2017/03/02 | 3,385 | 3,450 | 3,355 | 3,440 | 1,145,700 |
| 2017/03/01 | 3,310 | 3,355 | 3,285 | 3,345 | 523,800 |
| 2017/02/28 | 3,340 | 3,360 | 3,305 | 3,310 | 634,000 |
| 2017/02/27 | 3,300 | 3,320 | 3,265 | 3,320 | 651,200 |
| 2017/02/24 | 3,350 | 3,360 | 3,310 | 3,345 | 685,600 |
| 2017/02/23 | 3,350 | 3,390 | 3,320 | 3,380 | 717,600 |
| 2017/02/22 | 3,335 | 3,345 | 3,305 | 3,330 | 604,400 |
| 2017/02/21 | 3,375 | 3,375 | 3,325 | 3,340 | 612,100 |
| 2017/02/20 | 3,365 | 3,390 | 3,305 | 3,365 | 533,000 |
| 2017/02/17 | 3,360 | 3,420 | 3,330 | 3,410 | 723,500 |
| 2017/02/16 | 3,385 | 3,435 | 3,375 | 3,400 | 635,300 |
| 2017/02/15 | 3,375 | 3,385 | 3,315 | 3,385 | 836,900 |
| 2017/02/14 | 3,350 | 3,390 | 3,310 | 3,310 | 924,000 |
| 2017/02/13 | 3,315 | 3,330 | 3,275 | 3,300 | 1,102,600 |
| 2017/02/10 | 3,245 | 3,355 | 3,240 | 3,345 | 1,939,900 |
| 2017/02/09 | 3,050 | 3,215 | 3,040 | 3,195 | 3,661,600 |
| 2017/02/08 | 3,415 | 3,475 | 3,370 | 3,455 | 1,039,000 |
| 2017/02/07 | 3,470 | 3,505 | 3,425 | 3,485 | 665,900 |
| 2017/02/06 | 3,525 | 3,525 | 3,480 | 3,510 | 605,500 |
| 2017/02/03 | 3,480 | 3,500 | 3,450 | 3,475 | 663,800 |
| 2017/02/02 | 3,530 | 3,530 | 3,470 | 3,480 | 701,100 |
| 2017/02/01 | 3,450 | 3,510 | 3,410 | 3,500 | 666,800 |
| 2017/01/31 | 3,510 | 3,540 | 3,455 | 3,490 | 855,000 |
| 2017/01/30 | 3,540 | 3,570 | 3,500 | 3,565 | 1,041,700 |
| 2017/01/27 | 3,605 | 3,620 | 3,560 | 3,575 | 855,600 |
| 2017/01/26 | 3,510 | 3,570 | 3,495 | 3,570 | 1,354,300 |
| 2017/01/25 | 3,490 | 3,505 | 3,440 | 3,465 | 664,100 |
| 2017/01/24 | 3,450 | 3,460 | 3,415 | 3,430 | 699,000 |
| 2017/01/23 | 3,450 | 3,510 | 3,425 | 3,455 | 1,053,300 |
| 2017/01/20 | 3,350 | 3,455 | 3,340 | 3,440 | 1,139,400 |
| 2017/01/19 | 3,305 | 3,335 | 3,295 | 3,325 | 545,200 |
| 2017/01/18 | 3,240 | 3,285 | 3,215 | 3,275 | 488,100 |
| 2017/01/17 | 3,340 | 3,345 | 3,260 | 3,270 | 838,800 |
| 2017/01/16 | 3,335 | 3,375 | 3,325 | 3,360 | 859,500 |
| 2017/01/13 | 3,310 | 3,345 | 3,305 | 3,340 | 639,700 |
| 2017/01/12 | 3,365 | 3,380 | 3,310 | 3,325 | 591,500 |
| 2017/01/11 | 3,315 | 3,390 | 3,315 | 3,355 | 780,700 |
| 2017/01/10 | 3,285 | 3,305 | 3,260 | 3,290 | 762,300 |
| 2017/01/06 | 3,320 | 3,320 | 3,225 | 3,280 | 1,446,000 |
| 2017/01/05 | 3,395 | 3,405 | 3,345 | 3,370 | 780,900 |
| 2017/01/04 | 3,320 | 3,410 | 3,310 | 3,405 | 793,800 |