オムロン(6645)の株価時系列情報
オムロン(6645)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 | 6,720 | 6,790 | 6,690 | 6,720 | 1,274,200 |
| 2017/12/28 | 6,800 | 6,830 | 6,680 | 6,700 | 1,537,900 |
| 2017/12/27 | 6,790 | 6,810 | 6,730 | 6,770 | 950,900 |
| 2017/12/26 | 6,830 | 6,860 | 6,780 | 6,810 | 774,700 |
| 2017/12/25 | 6,780 | 6,920 | 6,730 | 6,850 | 1,240,000 |
| 2017/12/22 | 6,680 | 6,790 | 6,620 | 6,770 | 2,287,300 |
| 2017/12/21 | 6,690 | 6,700 | 6,620 | 6,680 | 1,182,000 |
| 2017/12/20 | 6,640 | 6,700 | 6,630 | 6,690 | 1,264,400 |
| 2017/12/19 | 6,700 | 6,760 | 6,610 | 6,640 | 2,369,000 |
| 2017/12/18 | 6,620 | 6,720 | 6,600 | 6,710 | 870,300 |
| 2017/12/15 | 6,620 | 6,640 | 6,520 | 6,550 | 1,144,600 |
| 2017/12/14 | 6,560 | 6,700 | 6,550 | 6,670 | 1,076,000 |
| 2017/12/13 | 6,650 | 6,660 | 6,530 | 6,550 | 1,440,200 |
| 2017/12/12 | 6,620 | 6,720 | 6,610 | 6,650 | 1,931,400 |
| 2017/12/11 | 6,570 | 6,610 | 6,490 | 6,540 | 2,313,500 |
| 2017/12/08 | 6,630 | 6,690 | 6,540 | 6,580 | 1,802,100 |
| 2017/12/07 | 6,470 | 6,640 | 6,420 | 6,600 | 1,166,600 |
| 2017/12/06 | 6,560 | 6,580 | 6,420 | 6,430 | 1,344,800 |
| 2017/12/05 | 6,680 | 6,730 | 6,620 | 6,640 | 956,700 |
| 2017/12/04 | 6,910 | 6,920 | 6,730 | 6,760 | 1,054,300 |
| 2017/12/01 | 6,770 | 6,870 | 6,720 | 6,850 | 1,725,800 |
| 2017/11/30 | 6,750 | 6,780 | 6,610 | 6,630 | 1,846,700 |
| 2017/11/29 | 6,900 | 7,020 | 6,820 | 6,880 | 1,451,300 |
| 2017/11/28 | 7,060 | 7,080 | 6,950 | 6,980 | 915,900 |
| 2017/11/27 | 7,230 | 7,230 | 7,080 | 7,120 | 613,100 |
| 2017/11/24 | 7,040 | 7,160 | 7,020 | 7,150 | 949,000 |
| 2017/11/22 | 6,990 | 7,130 | 6,980 | 7,130 | 1,594,000 |
| 2017/11/21 | 6,940 | 6,990 | 6,880 | 6,920 | 1,178,400 |
| 2017/11/20 | 6,750 | 6,870 | 6,670 | 6,860 | 1,483,600 |
| 2017/11/17 | 6,730 | 6,830 | 6,700 | 6,740 | 1,243,400 |
| 2017/11/16 | 6,520 | 6,660 | 6,480 | 6,630 | 992,100 |
| 2017/11/15 | 6,660 | 6,670 | 6,490 | 6,540 | 1,564,600 |
| 2017/11/14 | 6,690 | 6,770 | 6,660 | 6,710 | 1,208,700 |
| 2017/11/13 | 6,620 | 6,730 | 6,580 | 6,650 | 1,035,400 |
| 2017/11/10 | 6,500 | 6,680 | 6,500 | 6,630 | 845,500 |
| 2017/11/09 | 6,720 | 6,830 | 6,560 | 6,680 | 1,545,400 |
| 2017/11/08 | 6,500 | 6,700 | 6,500 | 6,690 | 1,166,300 |
| 2017/11/07 | 6,400 | 6,520 | 6,360 | 6,500 | 1,023,500 |
| 2017/11/06 | 6,500 | 6,500 | 6,410 | 6,440 | 915,700 |
| 2017/11/02 | 6,400 | 6,490 | 6,310 | 6,480 | 1,136,700 |
| 2017/11/01 | 6,400 | 6,400 | 6,230 | 6,350 | 1,269,000 |
| 2017/10/31 | 6,260 | 6,360 | 6,260 | 6,320 | 842,300 |
| 2017/10/30 | 6,240 | 6,270 | 6,200 | 6,250 | 1,107,300 |
| 2017/10/27 | 6,250 | 6,250 | 6,190 | 6,250 | 988,900 |
| 2017/10/26 | 6,280 | 6,350 | 6,260 | 6,300 | 1,222,700 |
| 2017/10/25 | 6,390 | 6,410 | 6,330 | 6,340 | 1,255,300 |
| 2017/10/24 | 6,320 | 6,380 | 6,280 | 6,380 | 1,190,100 |
| 2017/10/23 | 6,300 | 6,420 | 6,260 | 6,400 | 1,582,200 |
| 2017/10/20 | 6,150 | 6,210 | 6,130 | 6,210 | 995,900 |
| 2017/10/19 | 6,100 | 6,160 | 6,090 | 6,150 | 870,800 |
| 2017/10/18 | 6,150 | 6,150 | 6,080 | 6,100 | 914,900 |
| 2017/10/17 | 6,090 | 6,170 | 6,080 | 6,160 | 1,144,900 |
| 2017/10/16 | 6,000 | 6,110 | 5,990 | 6,070 | 1,172,600 |
| 2017/10/13 | 5,930 | 6,030 | 5,920 | 6,020 | 1,369,000 |
| 2017/10/12 | 5,850 | 5,930 | 5,840 | 5,920 | 1,024,800 |
| 2017/10/11 | 5,720 | 5,830 | 5,720 | 5,820 | 1,052,200 |
| 2017/10/10 | 5,700 | 5,750 | 5,670 | 5,690 | 1,124,300 |
| 2017/10/06 | 5,720 | 5,740 | 5,640 | 5,690 | 931,000 |
| 2017/10/05 | 5,820 | 5,830 | 5,750 | 5,760 | 746,900 |
| 2017/10/04 | 5,790 | 5,850 | 5,740 | 5,800 | 1,094,900 |
| 2017/10/03 | 5,730 | 5,790 | 5,710 | 5,780 | 1,200,000 |
| 2017/10/02 | 5,730 | 5,740 | 5,700 | 5,740 | 860,500 |
| 2017/09/29 | 5,860 | 5,880 | 5,700 | 5,730 | 1,017,700 |
| 2017/09/28 | 5,690 | 5,800 | 5,690 | 5,790 | 1,065,100 |
| 2017/09/27 | 5,720 | 5,730 | 5,620 | 5,660 | 930,500 |
| 2017/09/26 | 5,720 | 5,770 | 5,650 | 5,670 | 1,315,800 |
| 2017/09/25 | 5,800 | 5,860 | 5,770 | 5,800 | 776,400 |
| 2017/09/22 | 5,830 | 5,840 | 5,710 | 5,760 | 1,009,800 |
| 2017/09/21 | 5,960 | 5,960 | 5,800 | 5,850 | 1,435,700 |
| 2017/09/20 | 5,880 | 5,970 | 5,870 | 5,930 | 791,400 |
| 2017/09/19 | 5,930 | 5,950 | 5,840 | 5,870 | 880,100 |
| 2017/09/15 | 5,710 | 5,860 | 5,700 | 5,850 | 1,236,200 |
| 2017/09/14 | 5,730 | 5,800 | 5,720 | 5,720 | 655,200 |
| 2017/09/13 | 5,720 | 5,770 | 5,710 | 5,720 | 857,000 |
| 2017/09/12 | 5,660 | 5,700 | 5,630 | 5,670 | 852,700 |
| 2017/09/11 | 5,490 | 5,620 | 5,480 | 5,610 | 950,500 |
| 2017/09/08 | 5,400 | 5,490 | 5,400 | 5,440 | 897,800 |
| 2017/09/07 | 5,460 | 5,490 | 5,400 | 5,420 | 673,300 |
| 2017/09/06 | 5,390 | 5,470 | 5,340 | 5,450 | 457,800 |
| 2017/09/05 | 5,480 | 5,490 | 5,390 | 5,430 | 751,400 |
| 2017/09/04 | 5,460 | 5,510 | 5,440 | 5,480 | 519,600 |
| 2017/09/01 | 5,510 | 5,510 | 5,460 | 5,480 | 799,700 |
| 2017/08/31 | 5,590 | 5,600 | 5,520 | 5,520 | 1,009,600 |
| 2017/08/30 | 5,610 | 5,640 | 5,520 | 5,560 | 1,007,500 |
| 2017/08/29 | 5,510 | 5,610 | 5,510 | 5,590 | 826,300 |
| 2017/08/28 | 5,550 | 5,590 | 5,510 | 5,550 | 634,200 |
| 2017/08/25 | 5,540 | 5,590 | 5,480 | 5,550 | 837,100 |
| 2017/08/24 | 5,480 | 5,530 | 5,460 | 5,470 | 803,500 |
| 2017/08/23 | 5,510 | 5,520 | 5,460 | 5,470 | 957,800 |
| 2017/08/22 | 5,540 | 5,550 | 5,460 | 5,480 | 1,165,300 |
| 2017/08/21 | 5,430 | 5,460 | 5,410 | 5,440 | 656,600 |
| 2017/08/18 | 5,420 | 5,490 | 5,420 | 5,420 | 717,800 |
| 2017/08/17 | 5,460 | 5,570 | 5,450 | 5,490 | 1,258,700 |
| 2017/08/16 | 5,390 | 5,410 | 5,340 | 5,390 | 1,443,500 |
| 2017/08/15 | 5,480 | 5,510 | 5,420 | 5,430 | 955,200 |
| 2017/08/14 | 5,430 | 5,530 | 5,420 | 5,460 | 881,800 |
| 2017/08/10 | 5,450 | 5,510 | 5,440 | 5,490 | 844,000 |
| 2017/08/09 | 5,460 | 5,520 | 5,390 | 5,470 | 1,015,100 |
| 2017/08/08 | 5,480 | 5,520 | 5,450 | 5,460 | 511,000 |
| 2017/08/07 | 5,520 | 5,530 | 5,470 | 5,490 | 672,100 |
| 2017/08/04 | 5,520 | 5,540 | 5,480 | 5,500 | 538,100 |
| 2017/08/03 | 5,500 | 5,580 | 5,470 | 5,520 | 1,036,300 |
| 2017/08/02 | 5,490 | 5,510 | 5,440 | 5,490 | 978,100 |
| 2017/08/01 | 5,460 | 5,550 | 5,420 | 5,450 | 1,179,600 |
| 2017/07/31 | 5,530 | 5,570 | 5,470 | 5,510 | 877,200 |
| 2017/07/28 | 5,610 | 5,680 | 5,510 | 5,530 | 3,314,300 |
| 2017/07/27 | 5,130 | 5,260 | 5,120 | 5,210 | 1,080,800 |
| 2017/07/26 | 5,190 | 5,240 | 5,150 | 5,160 | 580,000 |
| 2017/07/25 | 5,190 | 5,200 | 5,150 | 5,170 | 518,700 |
| 2017/07/24 | 5,170 | 5,220 | 5,130 | 5,200 | 600,200 |
| 2017/07/21 | 5,250 | 5,380 | 5,180 | 5,200 | 1,162,100 |
| 2017/07/20 | 5,130 | 5,200 | 5,110 | 5,150 | 628,900 |
| 2017/07/19 | 5,070 | 5,130 | 5,060 | 5,120 | 461,100 |
| 2017/07/18 | 5,060 | 5,110 | 5,040 | 5,100 | 487,100 |
| 2017/07/14 | 5,090 | 5,100 | 5,040 | 5,080 | 544,600 |
| 2017/07/13 | 5,100 | 5,110 | 5,020 | 5,080 | 713,400 |
| 2017/07/12 | 5,030 | 5,080 | 5,030 | 5,080 | 623,800 |
| 2017/07/11 | 5,020 | 5,070 | 5,000 | 5,060 | 637,800 |
| 2017/07/10 | 5,020 | 5,040 | 5,010 | 5,020 | 601,200 |
| 2017/07/07 | 4,920 | 5,020 | 4,915 | 4,970 | 1,150,900 |
| 2017/07/06 | 4,885 | 4,965 | 4,875 | 4,920 | 1,192,800 |
| 2017/07/05 | 4,815 | 4,880 | 4,765 | 4,855 | 1,587,400 |
| 2017/07/04 | 4,985 | 5,010 | 4,895 | 4,905 | 888,600 |
| 2017/07/03 | 4,915 | 4,985 | 4,910 | 4,925 | 1,078,200 |
| 2017/06/30 | 4,850 | 4,875 | 4,835 | 4,875 | 802,100 |
| 2017/06/29 | 4,915 | 4,965 | 4,905 | 4,920 | 804,200 |
| 2017/06/28 | 4,870 | 4,900 | 4,855 | 4,870 | 631,700 |
| 2017/06/27 | 4,875 | 4,965 | 4,875 | 4,920 | 970,800 |
| 2017/06/26 | 4,845 | 4,875 | 4,835 | 4,840 | 496,500 |
| 2017/06/23 | 4,835 | 4,870 | 4,820 | 4,850 | 886,100 |
| 2017/06/22 | 4,825 | 4,890 | 4,815 | 4,850 | 864,100 |
| 2017/06/21 | 4,790 | 4,835 | 4,780 | 4,800 | 1,100,100 |
| 2017/06/20 | 4,780 | 4,800 | 4,760 | 4,760 | 832,800 |
| 2017/06/19 | 4,695 | 4,750 | 4,680 | 4,740 | 614,900 |
| 2017/06/16 | 4,690 | 4,730 | 4,665 | 4,695 | 1,035,600 |
| 2017/06/15 | 4,715 | 4,750 | 4,645 | 4,665 | 820,500 |
| 2017/06/14 | 4,770 | 4,810 | 4,735 | 4,740 | 1,065,100 |
| 2017/06/13 | 4,730 | 4,755 | 4,695 | 4,750 | 1,078,100 |
| 2017/06/12 | 4,690 | 4,755 | 4,655 | 4,750 | 881,000 |
| 2017/06/09 | 4,715 | 4,740 | 4,660 | 4,720 | 998,700 |
| 2017/06/08 | 4,740 | 4,765 | 4,705 | 4,715 | 728,200 |
| 2017/06/07 | 4,630 | 4,735 | 4,630 | 4,715 | 903,600 |
| 2017/06/06 | 4,750 | 4,750 | 4,635 | 4,635 | 1,127,400 |
| 2017/06/05 | 4,780 | 4,795 | 4,740 | 4,755 | 837,000 |
| 2017/06/02 | 4,720 | 4,760 | 4,695 | 4,750 | 1,773,400 |
| 2017/06/01 | 4,630 | 4,650 | 4,595 | 4,620 | 1,087,300 |
| 2017/05/31 | 4,605 | 4,650 | 4,595 | 4,630 | 1,090,900 |
| 2017/05/30 | 4,550 | 4,620 | 4,530 | 4,615 | 765,900 |
| 2017/05/29 | 4,580 | 4,610 | 4,545 | 4,585 | 730,200 |
| 2017/05/26 | 4,595 | 4,610 | 4,575 | 4,585 | 1,000,100 |
| 2017/05/25 | 4,590 | 4,595 | 4,565 | 4,570 | 875,500 |
| 2017/05/24 | 4,495 | 4,535 | 4,490 | 4,530 | 719,200 |
| 2017/05/23 | 4,490 | 4,525 | 4,465 | 4,470 | 982,300 |
| 2017/05/22 | 4,500 | 4,500 | 4,450 | 4,485 | 557,400 |
| 2017/05/19 | 4,435 | 4,470 | 4,430 | 4,430 | 759,100 |
| 2017/05/18 | 4,415 | 4,445 | 4,385 | 4,400 | 1,479,900 |
| 2017/05/17 | 4,600 | 4,600 | 4,500 | 4,515 | 1,022,700 |
| 2017/05/16 | 4,600 | 4,610 | 4,510 | 4,530 | 1,051,800 |
| 2017/05/15 | 4,510 | 4,540 | 4,440 | 4,535 | 1,391,300 |
| 2017/05/12 | 4,660 | 4,690 | 4,550 | 4,555 | 1,696,300 |
| 2017/05/11 | 4,680 | 4,700 | 4,650 | 4,700 | 1,295,500 |
| 2017/05/10 | 4,705 | 4,720 | 4,690 | 4,695 | 791,100 |
| 2017/05/09 | 4,700 | 4,740 | 4,670 | 4,705 | 1,185,000 |
| 2017/05/08 | 4,670 | 4,755 | 4,660 | 4,715 | 2,412,600 |
| 2017/05/02 | 4,620 | 4,625 | 4,535 | 4,580 | 2,073,500 |
| 2017/05/01 | 4,680 | 4,690 | 4,625 | 4,650 | 1,679,500 |
| 2017/04/28 | 4,715 | 4,760 | 4,610 | 4,665 | 4,282,400 |
| 2017/04/27 | 4,950 | 5,060 | 4,930 | 5,060 | 1,316,700 |
| 2017/04/26 | 4,930 | 5,030 | 4,920 | 5,020 | 1,212,000 |
| 2017/04/25 | 4,790 | 4,875 | 4,765 | 4,870 | 912,100 |
| 2017/04/24 | 4,875 | 4,900 | 4,830 | 4,835 | 902,200 |
| 2017/04/21 | 4,795 | 4,835 | 4,765 | 4,805 | 937,500 |
| 2017/04/20 | 4,710 | 4,755 | 4,700 | 4,715 | 986,100 |
| 2017/04/19 | 4,655 | 4,705 | 4,630 | 4,690 | 1,033,200 |
| 2017/04/18 | 4,725 | 4,755 | 4,645 | 4,665 | 943,100 |
| 2017/04/17 | 4,615 | 4,690 | 4,615 | 4,665 | 932,700 |
| 2017/04/14 | 4,725 | 4,735 | 4,660 | 4,660 | 993,500 |
| 2017/04/13 | 4,730 | 4,735 | 4,640 | 4,725 | 1,160,700 |
| 2017/04/12 | 4,805 | 4,835 | 4,730 | 4,795 | 921,700 |
| 2017/04/11 | 4,885 | 4,910 | 4,835 | 4,865 | 521,400 |
| 2017/04/10 | 4,875 | 4,920 | 4,860 | 4,905 | 580,300 |
| 2017/04/07 | 4,900 | 4,900 | 4,785 | 4,840 | 1,198,300 |
| 2017/04/06 | 4,950 | 4,975 | 4,855 | 4,865 | 1,401,200 |
| 2017/04/05 | 4,910 | 4,985 | 4,895 | 4,945 | 1,314,600 |
| 2017/04/04 | 4,920 | 4,925 | 4,825 | 4,870 | 871,900 |
| 2017/04/03 | 4,930 | 4,945 | 4,880 | 4,920 | 736,100 |
| 2017/03/31 | 5,000 | 5,020 | 4,875 | 4,885 | 1,378,400 |
| 2017/03/30 | 5,010 | 5,030 | 4,965 | 4,975 | 846,100 |
| 2017/03/29 | 5,050 | 5,100 | 5,010 | 5,040 | 1,014,600 |
| 2017/03/28 | 4,990 | 5,070 | 4,980 | 5,060 | 1,007,900 |
| 2017/03/27 | 4,960 | 4,985 | 4,905 | 4,935 | 1,004,200 |
| 2017/03/24 | 4,990 | 5,040 | 4,975 | 5,020 | 772,900 |
| 2017/03/23 | 4,970 | 5,010 | 4,955 | 4,990 | 911,100 |
| 2017/03/22 | 4,955 | 4,995 | 4,935 | 4,975 | 1,388,700 |
| 2017/03/21 | 5,110 | 5,110 | 5,040 | 5,040 | 927,500 |
| 2017/03/17 | 5,030 | 5,070 | 5,030 | 5,050 | 564,400 |
| 2017/03/16 | 4,965 | 5,060 | 4,960 | 5,030 | 839,000 |
| 2017/03/15 | 5,000 | 5,020 | 4,970 | 5,000 | 669,900 |
| 2017/03/14 | 5,060 | 5,070 | 4,995 | 5,030 | 553,500 |
| 2017/03/13 | 5,040 | 5,100 | 5,010 | 5,060 | 684,100 |
| 2017/03/10 | 5,090 | 5,110 | 5,060 | 5,070 | 1,173,500 |
| 2017/03/09 | 5,030 | 5,050 | 5,000 | 5,010 | 796,400 |
| 2017/03/08 | 5,030 | 5,040 | 4,940 | 4,975 | 897,900 |
| 2017/03/07 | 4,995 | 5,010 | 4,960 | 4,990 | 663,600 |
| 2017/03/06 | 4,995 | 5,030 | 4,945 | 5,020 | 552,600 |
| 2017/03/03 | 5,010 | 5,050 | 4,960 | 4,990 | 851,000 |
| 2017/03/02 | 5,080 | 5,120 | 5,030 | 5,050 | 1,155,400 |
| 2017/03/01 | 4,900 | 4,995 | 4,845 | 4,970 | 1,178,300 |
| 2017/02/28 | 4,855 | 4,890 | 4,820 | 4,830 | 761,500 |
| 2017/02/27 | 4,855 | 4,880 | 4,790 | 4,815 | 551,500 |
| 2017/02/24 | 4,880 | 4,970 | 4,850 | 4,885 | 642,300 |
| 2017/02/23 | 4,890 | 4,900 | 4,850 | 4,880 | 483,700 |
| 2017/02/22 | 4,930 | 4,960 | 4,905 | 4,910 | 531,300 |
| 2017/02/21 | 4,875 | 4,965 | 4,875 | 4,935 | 550,900 |
| 2017/02/20 | 4,845 | 4,865 | 4,810 | 4,855 | 485,300 |
| 2017/02/17 | 4,840 | 4,885 | 4,830 | 4,845 | 876,400 |
| 2017/02/16 | 4,940 | 4,970 | 4,865 | 4,900 | 950,800 |
| 2017/02/15 | 5,000 | 5,010 | 4,935 | 4,940 | 638,300 |
| 2017/02/14 | 4,985 | 5,000 | 4,935 | 4,940 | 630,300 |
| 2017/02/13 | 4,950 | 5,030 | 4,950 | 4,965 | 996,100 |
| 2017/02/10 | 4,840 | 4,900 | 4,825 | 4,890 | 1,044,800 |
| 2017/02/09 | 4,750 | 4,785 | 4,740 | 4,750 | 1,434,400 |
| 2017/02/08 | 4,810 | 4,875 | 4,805 | 4,865 | 1,098,300 |
| 2017/02/07 | 4,775 | 4,890 | 4,760 | 4,835 | 828,000 |
| 2017/02/06 | 4,890 | 4,925 | 4,795 | 4,830 | 1,161,300 |
| 2017/02/03 | 4,865 | 4,880 | 4,790 | 4,825 | 1,586,200 |
| 2017/02/02 | 4,940 | 4,940 | 4,775 | 4,820 | 1,814,700 |
| 2017/02/01 | 4,940 | 4,990 | 4,895 | 4,935 | 2,972,900 |
| 2017/01/31 | 4,690 | 4,745 | 4,540 | 4,635 | 2,200,800 |
| 2017/01/30 | 4,810 | 4,835 | 4,790 | 4,790 | 888,600 |
| 2017/01/27 | 4,815 | 4,860 | 4,805 | 4,835 | 1,231,700 |
| 2017/01/26 | 4,800 | 4,910 | 4,800 | 4,875 | 1,848,000 |
| 2017/01/25 | 4,750 | 4,795 | 4,705 | 4,795 | 881,700 |
| 2017/01/24 | 4,675 | 4,740 | 4,645 | 4,675 | 787,300 |
| 2017/01/23 | 4,690 | 4,705 | 4,615 | 4,660 | 1,100,700 |
| 2017/01/20 | 4,600 | 4,750 | 4,595 | 4,730 | 1,463,400 |
| 2017/01/19 | 4,560 | 4,635 | 4,505 | 4,600 | 907,200 |
| 2017/01/18 | 4,485 | 4,525 | 4,425 | 4,500 | 1,093,800 |
| 2017/01/17 | 4,565 | 4,580 | 4,500 | 4,520 | 786,700 |
| 2017/01/16 | 4,535 | 4,590 | 4,520 | 4,580 | 824,000 |
| 2017/01/13 | 4,560 | 4,580 | 4,530 | 4,560 | 914,700 |
| 2017/01/12 | 4,525 | 4,600 | 4,515 | 4,575 | 1,331,300 |
| 2017/01/11 | 4,500 | 4,525 | 4,470 | 4,500 | 714,800 |
| 2017/01/10 | 4,485 | 4,515 | 4,450 | 4,470 | 1,145,700 |
| 2017/01/06 | 4,515 | 4,550 | 4,500 | 4,525 | 739,500 |
| 2017/01/05 | 4,635 | 4,650 | 4,550 | 4,585 | 1,018,100 |
| 2017/01/04 | 4,540 | 4,640 | 4,540 | 4,625 | 994,600 |