ヤーマン(6630)の株価時系列情報
ヤーマン(6630)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 | 1,898 | 1,926 | 1,872 | 1,898 | 702,600 |
| 2017/12/28 | 1,974 | 1,981 | 1,871 | 1,897 | 1,925,300 |
| 2017/12/27 | 1,891 | 2,028 | 1,891 | 1,983 | 2,048,100 |
| 2017/12/26 | 1,901 | 1,928 | 1,872 | 1,888 | 705,500 |
| 2017/12/25 | 1,899 | 1,922 | 1,860 | 1,901 | 935,600 |
| 2017/12/22 | 1,875 | 1,911 | 1,856 | 1,905 | 951,400 |
| 2017/12/21 | 1,848 | 1,915 | 1,842 | 1,890 | 1,100,300 |
| 2017/12/20 | 1,960 | 1,962 | 1,839 | 1,873 | 1,583,500 |
| 2017/12/19 | 1,911 | 1,937 | 1,881 | 1,932 | 1,511,900 |
| 2017/12/18 | 1,984 | 1,993 | 1,895 | 1,905 | 1,835,900 |
| 2017/12/15 | 2,139 | 2,167 | 1,880 | 1,890 | 5,385,200 |
| 2017/12/14 | 2,061 | 2,148 | 2,060 | 2,118 | 1,342,700 |
| 2017/12/13 | 2,209 | 2,217 | 2,051 | 2,086 | 3,167,300 |
| 2017/12/12 | 2,117 | 2,279 | 2,108 | 2,241 | 3,069,600 |
| 2017/12/11 | 2,180 | 2,212 | 2,082 | 2,134 | 1,817,800 |
| 2017/12/08 | 2,130 | 2,150 | 2,079 | 2,140 | 1,162,900 |
| 2017/12/07 | 2,048 | 2,175 | 2,048 | 2,131 | 1,835,600 |
| 2017/12/06 | 1,990 | 2,066 | 1,970 | 2,001 | 1,362,900 |
| 2017/12/05 | 2,165 | 2,168 | 2,022 | 2,038 | 1,954,100 |
| 2017/12/04 | 2,083 | 2,240 | 2,081 | 2,145 | 2,389,100 |
| 2017/12/01 | 2,052 | 2,146 | 2,025 | 2,085 | 1,798,100 |
| 2017/11/30 | 2,111 | 2,111 | 1,975 | 2,037 | 2,436,700 |
| 2017/11/29 | 2,011 | 2,146 | 1,980 | 2,084 | 2,355,100 |
| 2017/11/28 | 2,043 | 2,058 | 1,915 | 2,030 | 2,069,900 |
| 2017/11/27 | 1,951 | 2,074 | 1,951 | 2,043 | 3,773,900 |
| 2017/11/24 | 1,720 | 1,935 | 1,719 | 1,908 | 4,863,400 |
| 2017/11/22 | 1,779 | 1,887 | 1,681 | 1,710 | 6,565,900 |
| 2017/11/21 | 1,555 | 1,649 | 1,501 | 1,649 | 6,516,000 |
| 2017/11/20 | 1,300 | 1,354 | 1,297 | 1,349 | 534,400 |
| 2017/11/17 | 1,323 | 1,324 | 1,282 | 1,302 | 555,000 |
| 2017/11/16 | 1,272 | 1,302 | 1,266 | 1,293 | 553,300 |
| 2017/11/15 | 1,336 | 1,346 | 1,253 | 1,271 | 951,000 |
| 2017/11/14 | 1,427 | 1,430 | 1,322 | 1,324 | 1,334,800 |
| 2017/11/13 | 1,390 | 1,468 | 1,386 | 1,430 | 1,667,700 |
| 2017/11/10 | 1,327 | 1,371 | 1,326 | 1,363 | 814,900 |
| 2017/11/09 | 1,360 | 1,365 | 1,305 | 1,332 | 682,500 |
| 2017/11/08 | 1,352 | 1,377 | 1,335 | 1,353 | 477,700 |
| 2017/11/07 | 1,305 | 1,367 | 1,300 | 1,351 | 736,500 |
| 2017/11/06 | 1,335 | 1,339 | 1,297 | 1,305 | 528,600 |
| 2017/11/02 | 1,369 | 1,369 | 1,315 | 1,336 | 633,700 |
| 2017/11/01 | 1,331 | 1,387 | 1,320 | 1,372 | 943,000 |
| 2017/10/31 | 1,334 | 1,346 | 1,312 | 1,316 | 481,800 |
| 2017/10/30 | 1,359 | 1,363 | 1,301 | 1,335 | 828,600 |
| 2017/10/27 | 1,358 | 1,370 | 1,275 | 1,352 | 959,900 |
| 2017/10/27 | 1 -> 10.00 分割 | ||||
| 2017/10/26 | 13,610 | 13,640 | 13,340 | 13,530 | 70,700 |
| 2017/10/25 | 13,240 | 13,580 | 13,210 | 13,490 | 94,600 |
| 2017/10/24 | 13,380 | 13,470 | 13,080 | 13,200 | 102,300 |
| 2017/10/23 | 13,550 | 13,690 | 13,230 | 13,300 | 128,200 |
| 2017/10/20 | 13,700 | 13,860 | 13,420 | 13,460 | 143,600 |
| 2017/10/19 | 13,770 | 13,930 | 13,570 | 13,860 | 191,800 |
| 2017/10/18 | 13,170 | 13,650 | 13,110 | 13,470 | 206,200 |
| 2017/10/17 | 12,340 | 13,280 | 12,300 | 13,110 | 261,400 |
| 2017/10/16 | 12,400 | 12,430 | 12,160 | 12,340 | 77,500 |
| 2017/10/13 | 12,350 | 12,410 | 12,190 | 12,370 | 72,900 |
| 2017/10/12 | 12,500 | 12,500 | 12,240 | 12,310 | 64,400 |
| 2017/10/11 | 12,450 | 12,590 | 12,030 | 12,310 | 152,500 |
| 2017/10/10 | 12,070 | 12,630 | 11,930 | 12,570 | 188,000 |
| 2017/10/06 | 11,740 | 12,070 | 11,460 | 12,010 | 168,200 |
| 2017/10/05 | 11,720 | 11,910 | 11,680 | 11,750 | 97,400 |
| 2017/10/04 | 12,110 | 12,160 | 11,590 | 11,690 | 161,900 |
| 2017/10/03 | 12,230 | 12,410 | 12,010 | 12,130 | 112,600 |
| 2017/10/02 | 12,130 | 12,670 | 12,100 | 12,200 | 124,700 |
| 2017/09/29 | 11,890 | 12,300 | 11,840 | 12,070 | 124,100 |
| 2017/09/28 | 12,030 | 12,300 | 11,610 | 11,800 | 132,600 |
| 2017/09/27 | 11,700 | 12,000 | 11,470 | 11,970 | 113,400 |
| 2017/09/26 | 11,750 | 11,750 | 11,440 | 11,500 | 85,300 |
| 2017/09/25 | 11,850 | 12,200 | 11,640 | 11,700 | 147,200 |
| 2017/09/22 | 11,960 | 12,250 | 11,430 | 11,630 | 269,100 |
| 2017/09/21 | 12,580 | 12,850 | 12,090 | 12,200 | 153,700 |
| 2017/09/20 | 13,030 | 13,260 | 12,330 | 12,440 | 209,300 |
| 2017/09/19 | 13,500 | 13,880 | 13,010 | 13,290 | 254,600 |
| 2017/09/15 | 11,710 | 14,030 | 11,700 | 12,940 | 920,500 |
| 2017/09/14 | 11,200 | 11,460 | 11,100 | 11,460 | 219,400 |
| 2017/09/13 | 10,500 | 10,500 | 9,920 | 9,960 | 142,900 |
| 2017/09/12 | 10,250 | 10,620 | 10,190 | 10,380 | 100,100 |
| 2017/09/11 | 10,100 | 10,200 | 10,000 | 10,080 | 57,400 |
| 2017/09/08 | 9,820 | 10,020 | 9,780 | 9,910 | 45,300 |
| 2017/09/07 | 10,060 | 10,060 | 9,820 | 9,890 | 66,200 |
| 2017/09/06 | 9,660 | 10,160 | 9,520 | 9,960 | 95,100 |
| 2017/09/05 | 10,440 | 10,650 | 9,770 | 9,810 | 135,600 |
| 2017/09/04 | 10,570 | 10,580 | 9,920 | 10,400 | 154,300 |
| 2017/09/01 | 9,820 | 10,660 | 9,770 | 10,440 | 310,600 |
| 2017/08/31 | 9,800 | 9,810 | 9,650 | 9,710 | 41,900 |
| 2017/08/30 | 9,880 | 9,940 | 9,660 | 9,740 | 61,800 |
| 2017/08/29 | 9,690 | 10,050 | 9,630 | 9,800 | 108,500 |
| 2017/08/28 | 9,380 | 9,880 | 9,340 | 9,820 | 140,600 |
| 2017/08/25 | 9,310 | 9,390 | 9,200 | 9,370 | 41,700 |
| 2017/08/24 | 9,460 | 9,510 | 9,290 | 9,300 | 33,700 |
| 2017/08/23 | 9,240 | 9,440 | 9,220 | 9,370 | 36,500 |
| 2017/08/22 | 9,230 | 9,350 | 9,200 | 9,240 | 34,500 |
| 2017/08/21 | 9,580 | 9,620 | 9,270 | 9,280 | 68,900 |
| 2017/08/18 | 9,450 | 9,680 | 9,310 | 9,440 | 81,300 |
| 2017/08/17 | 9,400 | 9,640 | 9,360 | 9,520 | 79,700 |
| 2017/08/16 | 9,580 | 9,840 | 9,320 | 9,340 | 182,500 |
| 2017/08/15 | 8,970 | 9,480 | 8,930 | 9,440 | 169,400 |
| 2017/08/14 | 8,690 | 8,950 | 8,660 | 8,870 | 103,400 |
| 2017/08/10 | 8,440 | 8,830 | 8,400 | 8,610 | 111,500 |
| 2017/08/09 | 8,350 | 8,450 | 8,300 | 8,400 | 37,500 |
| 2017/08/08 | 8,430 | 8,470 | 8,320 | 8,350 | 36,100 |
| 2017/08/07 | 8,540 | 8,540 | 8,330 | 8,380 | 49,300 |
| 2017/08/04 | 8,540 | 8,620 | 8,450 | 8,470 | 37,700 |
| 2017/08/03 | 8,730 | 8,730 | 8,410 | 8,440 | 67,000 |
| 2017/08/02 | 8,410 | 8,810 | 8,370 | 8,730 | 93,700 |
| 2017/08/01 | 8,550 | 8,550 | 8,290 | 8,410 | 59,200 |
| 2017/07/31 | 8,330 | 8,540 | 8,320 | 8,510 | 39,700 |
| 2017/07/28 | 8,600 | 8,660 | 8,330 | 8,360 | 58,600 |
| 2017/07/27 | 8,640 | 8,770 | 8,550 | 8,570 | 62,700 |
| 2017/07/26 | 8,570 | 8,610 | 8,400 | 8,520 | 57,500 |
| 2017/07/25 | 8,670 | 8,740 | 8,550 | 8,570 | 46,300 |
| 2017/07/24 | 8,800 | 8,830 | 8,570 | 8,670 | 66,300 |
| 2017/07/21 | 8,600 | 8,860 | 8,600 | 8,850 | 79,500 |
| 2017/07/20 | 8,780 | 9,090 | 8,490 | 8,530 | 181,900 |
| 2017/07/19 | 8,420 | 8,810 | 8,400 | 8,800 | 114,700 |
| 2017/07/18 | 8,360 | 8,440 | 8,250 | 8,420 | 68,800 |
| 2017/07/14 | 8,280 | 8,430 | 8,200 | 8,200 | 63,900 |
| 2017/07/13 | 8,330 | 8,370 | 8,200 | 8,230 | 71,400 |
| 2017/07/12 | 8,370 | 8,540 | 8,220 | 8,240 | 80,100 |
| 2017/07/11 | 8,290 | 8,470 | 8,250 | 8,450 | 71,000 |
| 2017/07/10 | 8,380 | 8,410 | 8,270 | 8,360 | 58,800 |
| 2017/07/07 | 8,240 | 8,460 | 8,210 | 8,250 | 91,100 |
| 2017/07/06 | 8,460 | 8,610 | 8,310 | 8,350 | 85,600 |
| 2017/07/05 | 8,570 | 8,830 | 8,460 | 8,510 | 126,900 |
| 2017/07/04 | 8,900 | 8,930 | 8,380 | 8,420 | 205,200 |
| 2017/07/03 | 9,280 | 9,300 | 8,970 | 9,010 | 74,500 |
| 2017/06/30 | 9,030 | 9,220 | 8,900 | 9,180 | 85,200 |
| 2017/06/29 | 9,150 | 9,220 | 9,020 | 9,050 | 63,600 |
| 2017/06/28 | 9,250 | 9,300 | 9,030 | 9,130 | 107,500 |
| 2017/06/27 | 9,750 | 9,850 | 9,170 | 9,220 | 160,000 |
| 2017/06/26 | 9,220 | 9,760 | 9,130 | 9,690 | 148,500 |
| 2017/06/23 | 9,260 | 9,450 | 8,990 | 9,170 | 142,800 |
| 2017/06/22 | 9,340 | 9,460 | 9,170 | 9,250 | 175,700 |
| 2017/06/21 | 9,420 | 9,910 | 9,330 | 9,360 | 283,700 |
| 2017/06/20 | 10,690 | 10,690 | 9,550 | 9,590 | 467,700 |
| 2017/06/19 | 9,840 | 10,740 | 9,640 | 10,540 | 382,900 |
| 2017/06/16 | 9,390 | 9,900 | 9,200 | 9,600 | 347,900 |
| 2017/06/15 | 8,870 | 9,440 | 8,560 | 9,370 | 599,000 |
| 2017/06/14 | 8,250 | 8,870 | 8,040 | 8,870 | 474,400 |
| 2017/06/13 | 7,340 | 7,570 | 7,310 | 7,370 | 83,000 |
| 2017/06/12 | 7,390 | 7,410 | 7,040 | 7,340 | 120,100 |
| 2017/06/09 | 7,450 | 7,710 | 7,330 | 7,390 | 160,300 |
| 2017/06/08 | 7,600 | 7,850 | 7,480 | 7,600 | 210,700 |
| 2017/06/07 | 7,000 | 7,650 | 6,970 | 7,580 | 339,800 |
| 2017/06/06 | 6,730 | 6,990 | 6,690 | 6,950 | 174,200 |
| 2017/06/05 | 6,430 | 6,870 | 6,430 | 6,720 | 223,800 |
| 2017/06/02 | 6,500 | 6,550 | 6,320 | 6,460 | 137,100 |
| 2017/06/01 | 6,490 | 6,600 | 6,340 | 6,480 | 223,000 |
| 2017/05/31 | 6,260 | 6,460 | 6,240 | 6,440 | 306,000 |
| 2017/05/30 | 5,890 | 6,210 | 5,890 | 6,190 | 381,600 |
| 2017/05/29 | 5,710 | 5,790 | 5,670 | 5,720 | 71,600 |
| 2017/05/26 | 5,630 | 5,690 | 5,570 | 5,670 | 66,700 |
| 2017/05/25 | 5,800 | 5,830 | 5,660 | 5,690 | 90,400 |
| 2017/05/24 | 5,880 | 5,880 | 5,760 | 5,810 | 34,800 |
| 2017/05/23 | 5,870 | 5,900 | 5,720 | 5,790 | 77,000 |
| 2017/05/22 | 5,920 | 5,990 | 5,880 | 5,900 | 41,400 |
| 2017/05/19 | 5,960 | 6,000 | 5,910 | 5,910 | 59,600 |
| 2017/05/18 | 5,880 | 5,980 | 5,820 | 5,890 | 78,500 |
| 2017/05/17 | 5,720 | 6,000 | 5,700 | 5,980 | 169,100 |
| 2017/05/16 | 5,700 | 5,820 | 5,680 | 5,740 | 60,700 |
| 2017/05/15 | 5,700 | 5,800 | 5,610 | 5,790 | 63,700 |
| 2017/05/12 | 5,800 | 5,800 | 5,560 | 5,650 | 67,700 |
| 2017/05/11 | 5,840 | 5,890 | 5,690 | 5,750 | 84,900 |
| 2017/05/10 | 5,700 | 5,810 | 5,670 | 5,810 | 123,700 |
| 2017/05/09 | 5,530 | 5,720 | 5,490 | 5,640 | 97,600 |
| 2017/05/08 | 5,390 | 5,590 | 5,370 | 5,530 | 97,800 |
| 2017/05/02 | 5,280 | 5,370 | 5,280 | 5,320 | 67,700 |
| 2017/05/01 | 5,400 | 5,420 | 5,270 | 5,270 | 90,000 |
| 2017/04/28 | 5,630 | 5,640 | 5,410 | 5,430 | 102,500 |
| 2017/04/27 | 5,340 | 5,630 | 5,330 | 5,600 | 161,300 |
| 2017/04/26 | 5,360 | 5,420 | 5,280 | 5,340 | 162,000 |
| 2017/04/25 | 5,410 | 5,540 | 5,380 | 5,480 | 155,900 |
| 2017/04/24 | 5,350 | 5,450 | 5,280 | 5,380 | 105,400 |
| 2017/04/21 | 5,400 | 5,400 | 5,280 | 5,300 | 79,600 |
| 2017/04/20 | 5,280 | 5,420 | 5,270 | 5,360 | 96,800 |
| 2017/04/19 | 5,120 | 5,370 | 5,110 | 5,250 | 127,000 |
| 2017/04/18 | 5,060 | 5,140 | 5,010 | 5,130 | 87,500 |
| 2017/04/17 | 5,010 | 5,090 | 4,955 | 5,010 | 114,000 |
| 2017/04/14 | 5,190 | 5,220 | 5,050 | 5,060 | 76,300 |
| 2017/04/13 | 5,150 | 5,350 | 5,130 | 5,290 | 74,900 |
| 2017/04/12 | 5,270 | 5,330 | 5,150 | 5,220 | 77,300 |
| 2017/04/11 | 5,210 | 5,430 | 5,170 | 5,320 | 118,100 |
| 2017/04/10 | 5,370 | 5,370 | 5,210 | 5,260 | 75,500 |
| 2017/04/07 | 5,230 | 5,300 | 5,030 | 5,270 | 121,400 |
| 2017/04/06 | 5,320 | 5,360 | 5,170 | 5,230 | 79,200 |
| 2017/04/05 | 5,330 | 5,400 | 5,260 | 5,360 | 41,200 |
| 2017/04/04 | 5,320 | 5,440 | 5,220 | 5,320 | 68,900 |
| 2017/04/03 | 5,340 | 5,390 | 5,260 | 5,350 | 71,600 |
| 2017/03/31 | 5,500 | 5,500 | 5,340 | 5,340 | 63,200 |
| 2017/03/30 | 5,560 | 5,700 | 5,390 | 5,440 | 122,700 |
| 2017/03/29 | 5,370 | 5,550 | 5,290 | 5,550 | 98,100 |
| 2017/03/28 | 5,270 | 5,410 | 5,260 | 5,330 | 88,400 |
| 2017/03/27 | 5,320 | 5,320 | 5,210 | 5,270 | 55,900 |
| 2017/03/24 | 5,350 | 5,390 | 5,280 | 5,380 | 77,900 |
| 2017/03/23 | 5,570 | 5,580 | 5,210 | 5,340 | 211,800 |
| 2017/03/22 | 5,580 | 5,660 | 5,550 | 5,560 | 55,800 |
| 2017/03/21 | 5,610 | 5,680 | 5,500 | 5,650 | 127,900 |
| 2017/03/17 | 5,920 | 6,000 | 5,700 | 5,710 | 216,100 |
| 2017/03/16 | 5,960 | 6,080 | 5,930 | 6,010 | 129,400 |
| 2017/03/15 | 5,970 | 6,150 | 5,840 | 5,860 | 556,600 |
| 2017/03/14 | 6,430 | 6,500 | 6,220 | 6,500 | 158,200 |
| 2017/03/13 | 6,450 | 6,670 | 6,370 | 6,400 | 111,000 |
| 2017/03/10 | 6,620 | 6,730 | 6,410 | 6,470 | 119,600 |
| 2017/03/09 | 6,330 | 6,740 | 6,280 | 6,650 | 190,400 |
| 2017/03/08 | 6,300 | 6,400 | 6,240 | 6,260 | 55,600 |
| 2017/03/07 | 6,180 | 6,460 | 6,140 | 6,300 | 144,000 |
| 2017/03/06 | 6,130 | 6,240 | 6,070 | 6,150 | 56,000 |
| 2017/03/03 | 6,200 | 6,270 | 6,040 | 6,120 | 88,800 |
| 2017/03/02 | 6,350 | 6,370 | 6,180 | 6,200 | 112,500 |
| 2017/03/01 | 6,100 | 6,270 | 6,030 | 6,250 | 160,200 |
| 2017/02/28 | 5,970 | 6,170 | 5,940 | 6,000 | 147,200 |
| 2017/02/27 | 5,890 | 5,940 | 5,810 | 5,930 | 51,500 |
| 2017/02/24 | 5,890 | 5,970 | 5,890 | 5,930 | 33,600 |
| 2017/02/23 | 5,990 | 6,010 | 5,900 | 5,910 | 59,600 |
| 2017/02/22 | 6,020 | 6,080 | 5,920 | 6,020 | 60,900 |
| 2017/02/21 | 6,170 | 6,210 | 5,960 | 6,000 | 92,800 |
| 2017/02/20 | 6,060 | 6,280 | 5,980 | 6,160 | 98,000 |
| 2017/02/17 | 5,880 | 6,110 | 5,740 | 6,020 | 81,300 |
| 2017/02/16 | 6,060 | 6,120 | 5,870 | 5,920 | 84,200 |
| 2017/02/15 | 6,200 | 6,200 | 6,050 | 6,080 | 50,400 |
| 2017/02/14 | 6,250 | 6,300 | 6,110 | 6,170 | 69,300 |
| 2017/02/13 | 6,200 | 6,440 | 6,190 | 6,210 | 93,300 |
| 2017/02/10 | 6,110 | 6,180 | 5,960 | 6,160 | 84,600 |
| 2017/02/09 | 6,160 | 6,190 | 5,960 | 6,020 | 94,000 |
| 2017/02/08 | 6,160 | 6,450 | 6,080 | 6,250 | 72,500 |
| 2017/02/07 | 6,190 | 6,200 | 6,010 | 6,160 | 37,200 |
| 2017/02/06 | 6,160 | 6,270 | 6,050 | 6,190 | 63,700 |
| 2017/02/03 | 6,400 | 6,480 | 6,140 | 6,160 | 88,100 |
| 2017/02/02 | 6,600 | 6,690 | 6,290 | 6,350 | 110,200 |
| 2017/02/01 | 6,400 | 6,770 | 6,110 | 6,490 | 240,200 |
| 2017/01/31 | 5,810 | 6,540 | 5,800 | 6,460 | 349,400 |
| 2017/01/30 | 5,650 | 5,840 | 5,590 | 5,800 | 112,700 |
| 2017/01/27 | 5,620 | 5,650 | 5,450 | 5,650 | 87,100 |
| 2017/01/26 | 5,670 | 5,720 | 5,510 | 5,580 | 89,900 |
| 2017/01/25 | 5,500 | 5,640 | 5,340 | 5,570 | 136,100 |
| 2017/01/24 | 4,960 | 5,430 | 4,960 | 5,410 | 119,700 |
| 2017/01/23 | 5,200 | 5,200 | 4,945 | 5,020 | 127,000 |
| 2017/01/20 | 5,320 | 5,370 | 5,230 | 5,240 | 41,500 |
| 2017/01/19 | 5,470 | 5,530 | 5,320 | 5,360 | 62,000 |
| 2017/01/18 | 5,390 | 5,470 | 5,270 | 5,470 | 74,600 |
| 2017/01/17 | 5,540 | 5,590 | 5,420 | 5,460 | 61,500 |
| 2017/01/16 | 5,830 | 5,840 | 5,510 | 5,520 | 134,900 |
| 2017/01/13 | 5,610 | 5,890 | 5,500 | 5,880 | 192,600 |
| 2017/01/12 | 5,470 | 5,690 | 5,450 | 5,620 | 73,000 |
| 2017/01/11 | 5,450 | 5,640 | 5,450 | 5,550 | 99,900 |
| 2017/01/10 | 5,660 | 5,660 | 5,420 | 5,450 | 114,400 |
| 2017/01/06 | 5,740 | 5,750 | 5,620 | 5,670 | 66,700 |
| 2017/01/05 | 5,700 | 5,850 | 5,620 | 5,700 | 111,800 |
| 2017/01/04 | 5,940 | 5,990 | 5,700 | 5,750 | 145,800 |