ミネベアミツミ(6479)の株価時系列情報
ミネベアミツミ(6479)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 | 2,371 | 2,381 | 2,333 | 2,363 | 2,067,200 |
| 2017/12/28 | 2,400 | 2,405 | 2,376 | 2,381 | 1,993,900 |
| 2017/12/27 | 2,372 | 2,393 | 2,360 | 2,393 | 1,590,200 |
| 2017/12/26 | 2,368 | 2,386 | 2,357 | 2,368 | 1,515,300 |
| 2017/12/25 | 2,375 | 2,387 | 2,361 | 2,386 | 1,058,900 |
| 2017/12/22 | 2,373 | 2,396 | 2,364 | 2,375 | 2,167,100 |
| 2017/12/21 | 2,385 | 2,403 | 2,372 | 2,390 | 1,732,400 |
| 2017/12/20 | 2,390 | 2,412 | 2,382 | 2,392 | 1,992,900 |
| 2017/12/19 | 2,390 | 2,417 | 2,386 | 2,409 | 3,479,400 |
| 2017/12/18 | 2,313 | 2,382 | 2,306 | 2,375 | 3,989,100 |
| 2017/12/15 | 2,311 | 2,317 | 2,246 | 2,271 | 3,943,700 |
| 2017/12/14 | 2,319 | 2,343 | 2,297 | 2,323 | 2,923,500 |
| 2017/12/13 | 2,340 | 2,349 | 2,290 | 2,319 | 3,515,300 |
| 2017/12/12 | 2,361 | 2,381 | 2,334 | 2,349 | 3,798,400 |
| 2017/12/11 | 2,332 | 2,350 | 2,310 | 2,350 | 4,493,300 |
| 2017/12/08 | 2,235 | 2,266 | 2,223 | 2,266 | 4,064,600 |
| 2017/12/07 | 2,191 | 2,246 | 2,181 | 2,224 | 4,744,600 |
| 2017/12/06 | 2,248 | 2,258 | 2,174 | 2,188 | 5,018,600 |
| 2017/12/05 | 2,302 | 2,302 | 2,248 | 2,266 | 3,894,000 |
| 2017/12/04 | 2,328 | 2,341 | 2,300 | 2,310 | 3,972,800 |
| 2017/12/01 | 2,281 | 2,325 | 2,269 | 2,318 | 6,566,700 |
| 2017/11/30 | 2,272 | 2,275 | 2,205 | 2,215 | 5,356,700 |
| 2017/11/29 | 2,298 | 2,325 | 2,280 | 2,291 | 3,181,200 |
| 2017/11/28 | 2,279 | 2,300 | 2,266 | 2,274 | 2,151,200 |
| 2017/11/27 | 2,315 | 2,326 | 2,279 | 2,287 | 2,646,000 |
| 2017/11/24 | 2,283 | 2,296 | 2,256 | 2,281 | 3,290,900 |
| 2017/11/22 | 2,344 | 2,344 | 2,282 | 2,305 | 3,488,700 |
| 2017/11/21 | 2,310 | 2,333 | 2,295 | 2,321 | 2,811,900 |
| 2017/11/20 | 2,286 | 2,321 | 2,266 | 2,276 | 2,795,300 |
| 2017/11/17 | 2,339 | 2,349 | 2,282 | 2,294 | 5,647,100 |
| 2017/11/16 | 2,234 | 2,276 | 2,209 | 2,267 | 4,043,000 |
| 2017/11/15 | 2,269 | 2,274 | 2,221 | 2,244 | 4,040,000 |
| 2017/11/14 | 2,347 | 2,365 | 2,290 | 2,294 | 4,465,700 |
| 2017/11/13 | 2,390 | 2,411 | 2,355 | 2,355 | 3,311,800 |
| 2017/11/10 | 2,369 | 2,422 | 2,352 | 2,374 | 8,756,900 |
| 2017/11/09 | 2,408 | 2,525 | 2,360 | 2,419 | 19,379,800 |
| 2017/11/08 | 2,187 | 2,227 | 2,180 | 2,208 | 5,599,400 |
| 2017/11/07 | 2,130 | 2,189 | 2,112 | 2,177 | 4,348,200 |
| 2017/11/06 | 2,150 | 2,164 | 2,133 | 2,137 | 4,729,400 |
| 2017/11/02 | 2,134 | 2,147 | 2,117 | 2,138 | 4,210,600 |
| 2017/11/01 | 2,070 | 2,132 | 2,057 | 2,120 | 5,540,000 |
| 2017/10/31 | 2,029 | 2,064 | 2,023 | 2,062 | 3,399,500 |
| 2017/10/30 | 2,043 | 2,049 | 2,013 | 2,034 | 3,375,800 |
| 2017/10/27 | 2,034 | 2,037 | 2,007 | 2,035 | 3,261,800 |
| 2017/10/26 | 1,992 | 2,018 | 1,982 | 2,006 | 3,899,700 |
| 2017/10/25 | 1,993 | 2,009 | 1,977 | 1,984 | 4,126,200 |
| 2017/10/24 | 1,932 | 1,983 | 1,921 | 1,977 | 3,856,300 |
| 2017/10/23 | 1,943 | 1,952 | 1,933 | 1,940 | 3,098,300 |
| 2017/10/20 | 1,918 | 1,930 | 1,891 | 1,921 | 2,763,800 |
| 2017/10/19 | 1,910 | 1,938 | 1,910 | 1,922 | 3,874,200 |
| 2017/10/18 | 1,909 | 1,909 | 1,872 | 1,892 | 3,294,700 |
| 2017/10/17 | 1,905 | 1,947 | 1,902 | 1,922 | 5,521,800 |
| 2017/10/16 | 1,890 | 1,909 | 1,874 | 1,889 | 3,222,600 |
| 2017/10/13 | 1,859 | 1,890 | 1,841 | 1,886 | 3,655,300 |
| 2017/10/12 | 1,870 | 1,878 | 1,856 | 1,856 | 2,615,600 |
| 2017/10/11 | 1,862 | 1,871 | 1,839 | 1,860 | 2,726,300 |
| 2017/10/10 | 1,795 | 1,858 | 1,791 | 1,855 | 3,407,800 |
| 2017/10/06 | 1,823 | 1,824 | 1,801 | 1,805 | 2,181,700 |
| 2017/10/05 | 1,813 | 1,816 | 1,789 | 1,790 | 1,933,200 |
| 2017/10/04 | 1,822 | 1,827 | 1,803 | 1,807 | 2,537,000 |
| 2017/10/03 | 1,821 | 1,838 | 1,815 | 1,828 | 2,476,000 |
| 2017/10/02 | 1,770 | 1,811 | 1,766 | 1,809 | 2,871,900 |
| 2017/09/29 | 1,780 | 1,781 | 1,751 | 1,760 | 3,536,600 |
| 2017/09/28 | 1,786 | 1,788 | 1,760 | 1,781 | 3,846,500 |
| 2017/09/27 | 1,758 | 1,763 | 1,734 | 1,753 | 3,866,500 |
| 2017/09/26 | 1,805 | 1,808 | 1,707 | 1,757 | 7,249,900 |
| 2017/09/25 | 1,881 | 1,885 | 1,814 | 1,818 | 3,923,000 |
| 2017/09/22 | 1,881 | 1,888 | 1,844 | 1,874 | 3,117,300 |
| 2017/09/21 | 1,926 | 1,935 | 1,891 | 1,903 | 3,060,900 |
| 2017/09/20 | 1,902 | 1,926 | 1,899 | 1,915 | 3,162,100 |
| 2017/09/19 | 1,884 | 1,907 | 1,873 | 1,899 | 3,768,400 |
| 2017/09/15 | 1,844 | 1,860 | 1,839 | 1,858 | 2,779,500 |
| 2017/09/14 | 1,877 | 1,881 | 1,828 | 1,844 | 2,520,300 |
| 2017/09/13 | 1,862 | 1,876 | 1,854 | 1,857 | 2,345,700 |
| 2017/09/12 | 1,820 | 1,861 | 1,816 | 1,859 | 3,312,800 |
| 2017/09/11 | 1,776 | 1,808 | 1,772 | 1,802 | 2,760,600 |
| 2017/09/08 | 1,742 | 1,773 | 1,739 | 1,768 | 4,151,400 |
| 2017/09/07 | 1,770 | 1,783 | 1,741 | 1,752 | 3,012,400 |
| 2017/09/06 | 1,718 | 1,759 | 1,715 | 1,755 | 2,947,700 |
| 2017/09/05 | 1,790 | 1,798 | 1,733 | 1,757 | 3,463,300 |
| 2017/09/04 | 1,800 | 1,801 | 1,775 | 1,790 | 2,038,100 |
| 2017/09/01 | 1,823 | 1,827 | 1,800 | 1,807 | 2,297,900 |
| 2017/08/31 | 1,806 | 1,816 | 1,796 | 1,807 | 2,648,900 |
| 2017/08/30 | 1,801 | 1,805 | 1,771 | 1,795 | 3,087,300 |
| 2017/08/29 | 1,785 | 1,808 | 1,782 | 1,790 | 2,024,600 |
| 2017/08/28 | 1,814 | 1,824 | 1,777 | 1,789 | 2,441,800 |
| 2017/08/25 | 1,816 | 1,824 | 1,802 | 1,810 | 1,734,400 |
| 2017/08/24 | 1,827 | 1,840 | 1,807 | 1,809 | 2,231,200 |
| 2017/08/23 | 1,855 | 1,873 | 1,836 | 1,840 | 2,967,200 |
| 2017/08/22 | 1,804 | 1,833 | 1,800 | 1,829 | 2,933,000 |
| 2017/08/21 | 1,803 | 1,823 | 1,797 | 1,799 | 3,095,400 |
| 2017/08/18 | 1,774 | 1,803 | 1,772 | 1,785 | 4,589,400 |
| 2017/08/17 | 1,769 | 1,797 | 1,762 | 1,782 | 4,879,300 |
| 2017/08/16 | 1,810 | 1,839 | 1,804 | 1,809 | 3,633,200 |
| 2017/08/15 | 1,822 | 1,839 | 1,813 | 1,818 | 3,958,800 |
| 2017/08/14 | 1,759 | 1,802 | 1,755 | 1,794 | 3,754,000 |
| 2017/08/10 | 1,845 | 1,867 | 1,782 | 1,790 | 6,488,100 |
| 2017/08/09 | 1,897 | 1,898 | 1,860 | 1,875 | 4,222,300 |
| 2017/08/08 | 1,923 | 1,943 | 1,900 | 1,906 | 3,608,000 |
| 2017/08/07 | 1,924 | 1,952 | 1,896 | 1,915 | 8,277,700 |
| 2017/08/04 | 1,827 | 1,851 | 1,815 | 1,844 | 3,986,600 |
| 2017/08/03 | 1,868 | 1,873 | 1,821 | 1,821 | 3,303,500 |
| 2017/08/02 | 1,836 | 1,873 | 1,833 | 1,866 | 2,546,800 |
| 2017/08/01 | 1,861 | 1,864 | 1,821 | 1,828 | 3,981,700 |
| 2017/07/31 | 1,832 | 1,856 | 1,823 | 1,823 | 2,935,900 |
| 2017/07/28 | 1,884 | 1,887 | 1,833 | 1,837 | 2,911,900 |
| 2017/07/27 | 1,885 | 1,908 | 1,874 | 1,893 | 2,504,400 |
| 2017/07/26 | 1,903 | 1,923 | 1,884 | 1,889 | 2,526,500 |
| 2017/07/25 | 1,950 | 1,953 | 1,888 | 1,888 | 4,639,300 |
| 2017/07/24 | 1,933 | 1,947 | 1,917 | 1,943 | 2,342,700 |
| 2017/07/21 | 1,946 | 1,978 | 1,945 | 1,957 | 4,482,400 |
| 2017/07/20 | 1,905 | 1,934 | 1,905 | 1,930 | 3,413,500 |
| 2017/07/19 | 1,889 | 1,902 | 1,875 | 1,897 | 1,975,400 |
| 2017/07/18 | 1,886 | 1,903 | 1,874 | 1,895 | 2,605,200 |
| 2017/07/14 | 1,909 | 1,915 | 1,890 | 1,898 | 3,366,200 |
| 2017/07/13 | 1,879 | 1,888 | 1,865 | 1,874 | 3,654,500 |
| 2017/07/12 | 1,858 | 1,869 | 1,836 | 1,842 | 2,423,100 |
| 2017/07/11 | 1,815 | 1,850 | 1,810 | 1,850 | 3,683,600 |
| 2017/07/10 | 1,775 | 1,796 | 1,774 | 1,789 | 2,954,900 |
| 2017/07/07 | 1,758 | 1,769 | 1,749 | 1,754 | 2,551,300 |
| 2017/07/06 | 1,756 | 1,787 | 1,753 | 1,771 | 2,635,300 |
| 2017/07/05 | 1,747 | 1,765 | 1,744 | 1,761 | 2,732,600 |
| 2017/07/04 | 1,814 | 1,815 | 1,746 | 1,753 | 4,639,900 |
| 2017/07/03 | 1,822 | 1,824 | 1,795 | 1,796 | 3,346,400 |
| 2017/06/30 | 1,799 | 1,808 | 1,781 | 1,805 | 4,307,900 |
| 2017/06/29 | 1,880 | 1,880 | 1,827 | 1,841 | 3,525,500 |
| 2017/06/28 | 1,878 | 1,906 | 1,858 | 1,863 | 3,239,300 |
| 2017/06/27 | 1,903 | 1,910 | 1,887 | 1,891 | 1,891,700 |
| 2017/06/26 | 1,862 | 1,905 | 1,860 | 1,892 | 2,633,000 |
| 2017/06/23 | 1,870 | 1,882 | 1,855 | 1,855 | 2,822,600 |
| 2017/06/22 | 1,879 | 1,880 | 1,862 | 1,863 | 2,623,700 |
| 2017/06/21 | 1,891 | 1,901 | 1,882 | 1,894 | 2,076,900 |
| 2017/06/20 | 1,870 | 1,907 | 1,870 | 1,898 | 3,785,600 |
| 2017/06/19 | 1,819 | 1,849 | 1,811 | 1,839 | 2,153,700 |
| 2017/06/16 | 1,820 | 1,854 | 1,813 | 1,842 | 4,379,700 |
| 2017/06/15 | 1,795 | 1,828 | 1,783 | 1,806 | 3,160,700 |
| 2017/06/14 | 1,843 | 1,853 | 1,788 | 1,795 | 2,834,600 |
| 2017/06/13 | 1,842 | 1,847 | 1,809 | 1,823 | 3,603,800 |
| 2017/06/12 | 1,854 | 1,869 | 1,835 | 1,853 | 3,001,400 |
| 2017/06/09 | 1,902 | 1,905 | 1,857 | 1,888 | 5,007,500 |
| 2017/06/08 | 1,927 | 1,942 | 1,896 | 1,902 | 3,510,800 |
| 2017/06/07 | 1,896 | 1,924 | 1,891 | 1,918 | 2,752,200 |
| 2017/06/06 | 1,900 | 1,921 | 1,890 | 1,911 | 3,154,200 |
| 2017/06/05 | 1,915 | 1,978 | 1,904 | 1,921 | 5,779,400 |
| 2017/06/02 | 1,839 | 1,919 | 1,839 | 1,901 | 7,639,500 |
| 2017/06/01 | 1,798 | 1,824 | 1,798 | 1,823 | 2,667,000 |
| 2017/05/31 | 1,782 | 1,821 | 1,782 | 1,807 | 5,287,100 |
| 2017/05/30 | 1,764 | 1,796 | 1,741 | 1,789 | 3,168,700 |
| 2017/05/29 | 1,789 | 1,790 | 1,753 | 1,757 | 2,042,600 |
| 2017/05/26 | 1,762 | 1,777 | 1,752 | 1,771 | 2,256,900 |
| 2017/05/25 | 1,764 | 1,778 | 1,759 | 1,763 | 2,171,100 |
| 2017/05/24 | 1,761 | 1,790 | 1,761 | 1,774 | 4,238,000 |
| 2017/05/23 | 1,736 | 1,738 | 1,719 | 1,727 | 2,038,100 |
| 2017/05/22 | 1,748 | 1,759 | 1,742 | 1,743 | 1,900,200 |
| 2017/05/19 | 1,744 | 1,768 | 1,735 | 1,735 | 4,073,300 |
| 2017/05/18 | 1,732 | 1,755 | 1,721 | 1,723 | 4,210,200 |
| 2017/05/17 | 1,778 | 1,796 | 1,767 | 1,781 | 3,136,300 |
| 2017/05/16 | 1,800 | 1,818 | 1,786 | 1,805 | 5,155,300 |
| 2017/05/15 | 1,739 | 1,781 | 1,726 | 1,779 | 5,396,100 |
| 2017/05/12 | 1,792 | 1,795 | 1,765 | 1,779 | 3,645,400 |
| 2017/05/11 | 1,751 | 1,799 | 1,749 | 1,792 | 6,158,200 |
| 2017/05/10 | 1,820 | 1,840 | 1,731 | 1,738 | 12,542,200 |
| 2017/05/09 | 1,638 | 1,641 | 1,608 | 1,620 | 3,805,200 |
| 2017/05/08 | 1,659 | 1,662 | 1,575 | 1,640 | 6,973,200 |
| 2017/05/02 | 1,636 | 1,651 | 1,620 | 1,636 | 3,432,800 |
| 2017/05/01 | 1,608 | 1,634 | 1,598 | 1,634 | 2,753,500 |
| 2017/04/28 | 1,606 | 1,615 | 1,596 | 1,611 | 3,003,500 |
| 2017/04/27 | 1,604 | 1,618 | 1,589 | 1,608 | 3,553,900 |
| 2017/04/26 | 1,590 | 1,607 | 1,583 | 1,603 | 4,189,600 |
| 2017/04/25 | 1,527 | 1,572 | 1,510 | 1,569 | 3,697,500 |
| 2017/04/24 | 1,544 | 1,548 | 1,522 | 1,528 | 3,177,100 |
| 2017/04/21 | 1,532 | 1,544 | 1,506 | 1,517 | 3,773,100 |
| 2017/04/20 | 1,480 | 1,526 | 1,480 | 1,505 | 4,095,600 |
| 2017/04/19 | 1,442 | 1,487 | 1,440 | 1,482 | 4,826,300 |
| 2017/04/18 | 1,444 | 1,466 | 1,429 | 1,440 | 2,827,500 |
| 2017/04/17 | 1,430 | 1,444 | 1,403 | 1,420 | 5,117,300 |
| 2017/04/14 | 1,453 | 1,469 | 1,429 | 1,445 | 3,104,600 |
| 2017/04/13 | 1,415 | 1,441 | 1,409 | 1,440 | 3,492,600 |
| 2017/04/12 | 1,449 | 1,472 | 1,428 | 1,445 | 5,150,700 |
| 2017/04/11 | 1,502 | 1,502 | 1,458 | 1,470 | 4,619,100 |
| 2017/04/10 | 1,493 | 1,526 | 1,491 | 1,521 | 4,041,800 |
| 2017/04/07 | 1,462 | 1,494 | 1,446 | 1,483 | 5,396,100 |
| 2017/04/06 | 1,459 | 1,470 | 1,441 | 1,454 | 3,492,400 |
| 2017/04/05 | 1,470 | 1,494 | 1,461 | 1,477 | 3,657,300 |
| 2017/04/04 | 1,477 | 1,481 | 1,441 | 1,455 | 3,915,600 |
| 2017/04/03 | 1,469 | 1,482 | 1,450 | 1,470 | 4,994,400 |
| 2017/03/31 | 1,520 | 1,528 | 1,484 | 1,485 | 3,031,900 |
| 2017/03/30 | 1,508 | 1,518 | 1,492 | 1,504 | 3,082,200 |
| 2017/03/29 | 1,537 | 1,550 | 1,514 | 1,521 | 3,384,900 |
| 2017/03/28 | 1,538 | 1,548 | 1,513 | 1,518 | 2,959,500 |
| 2017/03/27 | 1,501 | 1,517 | 1,488 | 1,513 | 2,871,600 |
| 2017/03/24 | 1,506 | 1,540 | 1,499 | 1,518 | 3,632,000 |
| 2017/03/23 | 1,505 | 1,512 | 1,478 | 1,495 | 4,302,800 |
| 2017/03/22 | 1,510 | 1,526 | 1,497 | 1,500 | 7,156,400 |
| 2017/03/21 | 1,596 | 1,607 | 1,566 | 1,576 | 4,151,100 |
| 2017/03/17 | 1,585 | 1,625 | 1,582 | 1,621 | 8,597,500 |
| 2017/03/16 | 1,520 | 1,582 | 1,516 | 1,576 | 4,734,600 |
| 2017/03/15 | 1,531 | 1,531 | 1,515 | 1,526 | 1,484,500 |
| 2017/03/14 | 1,522 | 1,539 | 1,511 | 1,534 | 2,571,200 |
| 2017/03/13 | 1,537 | 1,538 | 1,508 | 1,522 | 3,269,400 |
| 2017/03/10 | 1,553 | 1,553 | 1,525 | 1,543 | 3,795,400 |
| 2017/03/09 | 1,530 | 1,556 | 1,528 | 1,536 | 3,929,200 |
| 2017/03/08 | 1,512 | 1,526 | 1,498 | 1,522 | 6,425,500 |
| 2017/03/07 | 1,500 | 1,534 | 1,500 | 1,533 | 5,569,100 |
| 2017/03/06 | 1,480 | 1,503 | 1,480 | 1,498 | 4,689,900 |
| 2017/03/03 | 1,452 | 1,484 | 1,445 | 1,471 | 4,506,800 |
| 2017/03/02 | 1,475 | 1,491 | 1,463 | 1,471 | 5,193,300 |
| 2017/03/01 | 1,398 | 1,454 | 1,397 | 1,445 | 7,200,900 |
| 2017/02/28 | 1,367 | 1,388 | 1,361 | 1,384 | 6,629,100 |
| 2017/02/27 | 1,366 | 1,371 | 1,332 | 1,345 | 4,802,600 |
| 2017/02/24 | 1,388 | 1,398 | 1,378 | 1,386 | 3,362,400 |
| 2017/02/23 | 1,403 | 1,407 | 1,383 | 1,404 | 4,357,000 |
| 2017/02/22 | 1,430 | 1,435 | 1,397 | 1,403 | 4,999,100 |
| 2017/02/21 | 1,415 | 1,419 | 1,404 | 1,413 | 2,870,100 |
| 2017/02/20 | 1,391 | 1,417 | 1,374 | 1,411 | 3,195,200 |
| 2017/02/17 | 1,412 | 1,432 | 1,400 | 1,404 | 6,322,700 |
| 2017/02/16 | 1,423 | 1,435 | 1,415 | 1,428 | 6,659,700 |
| 2017/02/15 | 1,435 | 1,468 | 1,429 | 1,459 | 9,313,100 |
| 2017/02/14 | 1,437 | 1,443 | 1,392 | 1,414 | 19,534,600 |
| 2017/02/13 | 1,197 | 1,216 | 1,194 | 1,212 | 3,484,200 |
| 2017/02/10 | 1,170 | 1,184 | 1,161 | 1,180 | 4,493,600 |
| 2017/02/09 | 1,147 | 1,160 | 1,142 | 1,144 | 3,426,000 |
| 2017/02/08 | 1,155 | 1,157 | 1,142 | 1,154 | 3,308,000 |
| 2017/02/07 | 1,141 | 1,159 | 1,134 | 1,152 | 3,012,900 |
| 2017/02/06 | 1,169 | 1,169 | 1,136 | 1,149 | 2,733,600 |
| 2017/02/03 | 1,141 | 1,163 | 1,138 | 1,154 | 3,995,900 |
| 2017/02/02 | 1,157 | 1,166 | 1,127 | 1,130 | 4,942,000 |
| 2017/02/01 | 1,114 | 1,145 | 1,108 | 1,143 | 3,022,300 |
| 2017/01/31 | 1,135 | 1,145 | 1,119 | 1,125 | 3,493,400 |
| 2017/01/30 | 1,155 | 1,157 | 1,144 | 1,155 | 2,542,100 |
| 2017/01/27 | 1,180 | 1,182 | 1,159 | 1,165 | 4,345,700 |
| 2017/01/26 | 1,125 | 1,151 | 1,124 | 1,148 | 5,386,600 |
| 2017/01/25 | 1,109 | 1,132 | 1,100 | 1,113 | 4,479,600 |
| 2017/01/24 | 1,080 | 1,093 | 1,066 | 1,079 | 7,562,100 |
| 2017/01/23 | 1,101 | 1,103 | 1,082 | 1,084 | 15,194,500 |
| 2017/01/20 | 1,090 | 1,124 | 1,085 | 1,114 | 4,743,000 |
| 2017/01/19 | 1,100 | 1,111 | 1,088 | 1,100 | 3,866,500 |
| 2017/01/18 | 1,058 | 1,083 | 1,052 | 1,081 | 3,997,000 |
| 2017/01/17 | 1,077 | 1,089 | 1,066 | 1,068 | 2,679,900 |
| 2017/01/16 | 1,086 | 1,095 | 1,075 | 1,082 | 2,623,100 |
| 2017/01/13 | 1,084 | 1,087 | 1,066 | 1,086 | 4,211,700 |
| 2017/01/12 | 1,100 | 1,109 | 1,081 | 1,086 | 4,179,300 |
| 2017/01/11 | 1,114 | 1,118 | 1,106 | 1,115 | 2,644,500 |
| 2017/01/10 | 1,100 | 1,121 | 1,080 | 1,106 | 4,229,300 |
| 2017/01/06 | 1,111 | 1,120 | 1,094 | 1,102 | 4,067,300 |
| 2017/01/05 | 1,158 | 1,174 | 1,126 | 1,130 | 5,725,000 |
| 2017/01/04 | 1,110 | 1,146 | 1,094 | 1,146 | 4,137,200 |