ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 5,115 | 5,126 | 5,080 | 5,083 | 3,044,400 |
| 2017/12/28 | 5,125 | 5,138 | 5,078 | 5,092 | 3,248,200 |
| 2017/12/27 | 5,121 | 5,157 | 5,111 | 5,120 | 3,386,300 |
| 2017/12/26 | 5,209 | 5,213 | 5,137 | 5,146 | 3,132,700 |
| 2017/12/25 | 5,199 | 5,266 | 5,181 | 5,191 | 4,324,600 |
| 2017/12/22 | 5,129 | 5,192 | 5,129 | 5,192 | 4,419,000 |
| 2017/12/21 | 5,097 | 5,166 | 5,084 | 5,156 | 4,437,700 |
| 2017/12/20 | 5,135 | 5,138 | 5,089 | 5,125 | 3,576,900 |
| 2017/12/19 | 5,150 | 5,156 | 5,110 | 5,116 | 4,931,600 |
| 2017/12/18 | 5,068 | 5,163 | 5,067 | 5,161 | 7,103,000 |
| 2017/12/15 | 4,996 | 5,051 | 4,976 | 5,006 | 7,420,900 |
| 2017/12/14 | 5,001 | 5,041 | 4,996 | 5,016 | 5,970,400 |
| 2017/12/13 | 5,033 | 5,063 | 5,003 | 5,033 | 5,473,200 |
| 2017/12/12 | 5,047 | 5,102 | 5,028 | 5,044 | 7,163,900 |
| 2017/12/11 | 5,190 | 5,191 | 5,048 | 5,065 | 8,667,400 |
| 2017/12/08 | 5,105 | 5,172 | 5,105 | 5,159 | 7,606,000 |
| 2017/12/07 | 5,076 | 5,121 | 5,024 | 5,119 | 7,576,300 |
| 2017/12/06 | 5,145 | 5,168 | 5,017 | 5,027 | 8,881,300 |
| 2017/12/05 | 5,140 | 5,200 | 5,133 | 5,186 | 6,425,300 |
| 2017/12/04 | 5,157 | 5,250 | 5,114 | 5,225 | 7,657,400 |
| 2017/12/01 | 5,240 | 5,244 | 5,093 | 5,151 | 12,527,800 |
| 2017/11/30 | 5,297 | 5,300 | 5,184 | 5,201 | 11,198,800 |
| 2017/11/29 | 5,415 | 5,415 | 5,306 | 5,322 | 6,397,800 |
| 2017/11/28 | 5,342 | 5,377 | 5,297 | 5,332 | 6,442,200 |
| 2017/11/27 | 5,360 | 5,441 | 5,350 | 5,363 | 10,127,900 |
| 2017/11/24 | 5,298 | 5,358 | 5,277 | 5,323 | 7,823,400 |
| 2017/11/22 | 5,294 | 5,351 | 5,257 | 5,287 | 9,134,000 |
| 2017/11/21 | 5,272 | 5,282 | 5,213 | 5,217 | 7,354,700 |
| 2017/11/20 | 5,171 | 5,258 | 5,160 | 5,248 | 6,153,300 |
| 2017/11/17 | 5,299 | 5,370 | 5,193 | 5,215 | 14,556,500 |
| 2017/11/16 | 5,064 | 5,212 | 5,032 | 5,177 | 11,622,600 |
| 2017/11/15 | 5,184 | 5,222 | 5,024 | 5,095 | 14,114,900 |
| 2017/11/14 | 5,178 | 5,264 | 5,122 | 5,224 | 12,265,800 |
| 2017/11/13 | 5,276 | 5,284 | 5,184 | 5,197 | 8,165,800 |
| 2017/11/10 | 5,126 | 5,285 | 5,121 | 5,252 | 15,703,400 |
| 2017/11/09 | 5,470 | 5,470 | 5,173 | 5,226 | 27,120,400 |
| 2017/11/08 | 5,266 | 5,485 | 5,239 | 5,410 | 19,297,100 |
| 2017/11/07 | 5,228 | 5,328 | 5,216 | 5,261 | 17,264,500 |
| 2017/11/06 | 5,100 | 5,249 | 5,099 | 5,222 | 21,047,400 |
| 2017/11/02 | 4,967 | 5,092 | 4,963 | 5,054 | 21,338,200 |
| 2017/11/01 | 4,900 | 4,959 | 4,812 | 4,918 | 40,679,500 |
| 2017/10/31 | 4,359 | 4,428 | 4,343 | 4,413 | 10,906,800 |
| 2017/10/30 | 4,310 | 4,352 | 4,284 | 4,310 | 10,217,100 |
| 2017/10/27 | 4,300 | 4,317 | 4,260 | 4,279 | 8,240,300 |
| 2017/10/26 | 4,240 | 4,277 | 4,231 | 4,270 | 4,568,100 |
| 2017/10/25 | 4,296 | 4,297 | 4,227 | 4,240 | 5,272,700 |
| 2017/10/24 | 4,260 | 4,281 | 4,243 | 4,279 | 4,164,400 |
| 2017/10/23 | 4,290 | 4,298 | 4,268 | 4,277 | 5,888,200 |
| 2017/10/20 | 4,215 | 4,242 | 4,198 | 4,237 | 4,487,900 |
| 2017/10/19 | 4,250 | 4,265 | 4,216 | 4,225 | 5,642,600 |
| 2017/10/18 | 4,171 | 4,240 | 4,169 | 4,226 | 7,383,000 |
| 2017/10/17 | 4,176 | 4,187 | 4,125 | 4,154 | 5,817,100 |
| 2017/10/16 | 4,140 | 4,177 | 4,134 | 4,160 | 6,841,000 |
| 2017/10/13 | 4,070 | 4,127 | 4,040 | 4,113 | 9,497,500 |
| 2017/10/12 | 4,100 | 4,105 | 4,049 | 4,062 | 7,832,300 |
| 2017/10/11 | 4,080 | 4,100 | 4,039 | 4,100 | 8,131,600 |
| 2017/10/10 | 4,151 | 4,152 | 4,095 | 4,124 | 6,155,500 |
| 2017/10/06 | 4,150 | 4,184 | 4,147 | 4,151 | 5,605,600 |
| 2017/10/05 | 4,200 | 4,212 | 4,124 | 4,139 | 8,033,300 |
| 2017/10/04 | 4,231 | 4,232 | 4,197 | 4,217 | 4,128,500 |
| 2017/10/03 | 4,220 | 4,253 | 4,197 | 4,219 | 5,188,100 |
| 2017/10/02 | 4,190 | 4,195 | 4,164 | 4,184 | 3,399,400 |
| 2017/09/29 | 4,150 | 4,196 | 4,145 | 4,186 | 6,521,400 |
| 2017/09/28 | 4,116 | 4,122 | 4,089 | 4,120 | 5,552,600 |
| 2017/09/27 | 4,100 | 4,101 | 4,067 | 4,074 | 5,238,400 |
| 2017/09/26 | 4,114 | 4,124 | 4,086 | 4,099 | 7,122,000 |
| 2017/09/25 | 4,200 | 4,206 | 4,175 | 4,184 | 4,368,600 |
| 2017/09/22 | 4,220 | 4,220 | 4,149 | 4,174 | 5,163,000 |
| 2017/09/21 | 4,250 | 4,256 | 4,188 | 4,193 | 7,044,200 |
| 2017/09/20 | 4,200 | 4,248 | 4,188 | 4,243 | 8,675,100 |
| 2017/09/19 | 4,311 | 4,318 | 4,275 | 4,294 | 6,725,100 |
| 2017/09/15 | 4,200 | 4,254 | 4,196 | 4,241 | 7,992,600 |
| 2017/09/14 | 4,350 | 4,350 | 4,221 | 4,230 | 11,323,600 |
| 2017/09/13 | 4,432 | 4,438 | 4,378 | 4,381 | 4,514,300 |
| 2017/09/12 | 4,460 | 4,470 | 4,384 | 4,418 | 7,287,800 |
| 2017/09/11 | 4,365 | 4,475 | 4,362 | 4,470 | 8,579,900 |
| 2017/09/08 | 4,296 | 4,345 | 4,275 | 4,298 | 7,336,600 |
| 2017/09/07 | 4,283 | 4,292 | 4,243 | 4,258 | 4,372,300 |
| 2017/09/06 | 4,250 | 4,322 | 4,242 | 4,283 | 4,060,200 |
| 2017/09/05 | 4,377 | 4,377 | 4,257 | 4,310 | 5,739,100 |
| 2017/09/04 | 4,365 | 4,374 | 4,328 | 4,373 | 4,085,200 |
| 2017/09/01 | 4,371 | 4,393 | 4,352 | 4,376 | 4,856,500 |
| 2017/08/31 | 4,354 | 4,388 | 4,323 | 4,337 | 7,317,100 |
| 2017/08/30 | 4,250 | 4,336 | 4,239 | 4,321 | 18,510,400 |
| 2017/08/29 | 4,176 | 4,212 | 4,165 | 4,200 | 4,448,400 |
| 2017/08/28 | 4,205 | 4,221 | 4,174 | 4,191 | 3,386,200 |
| 2017/08/25 | 4,175 | 4,219 | 4,169 | 4,199 | 3,724,800 |
| 2017/08/24 | 4,214 | 4,224 | 4,168 | 4,168 | 5,406,000 |
| 2017/08/23 | 4,234 | 4,255 | 4,227 | 4,237 | 4,953,900 |
| 2017/08/22 | 4,183 | 4,233 | 4,175 | 4,191 | 5,071,500 |
| 2017/08/21 | 4,220 | 4,235 | 4,159 | 4,183 | 5,922,900 |
| 2017/08/18 | 4,251 | 4,271 | 4,225 | 4,226 | 5,536,500 |
| 2017/08/17 | 4,330 | 4,349 | 4,320 | 4,328 | 3,803,800 |
| 2017/08/16 | 4,299 | 4,332 | 4,286 | 4,325 | 4,201,500 |
| 2017/08/15 | 4,300 | 4,347 | 4,284 | 4,299 | 5,558,500 |
| 2017/08/14 | 4,201 | 4,286 | 4,195 | 4,257 | 9,639,500 |
| 2017/08/10 | 4,397 | 4,404 | 4,324 | 4,338 | 6,587,700 |
| 2017/08/09 | 4,460 | 4,491 | 4,391 | 4,402 | 6,341,700 |
| 2017/08/08 | 4,445 | 4,500 | 4,439 | 4,472 | 5,789,800 |
| 2017/08/07 | 4,450 | 4,452 | 4,410 | 4,410 | 3,466,000 |
| 2017/08/04 | 4,414 | 4,436 | 4,401 | 4,434 | 3,123,600 |
| 2017/08/03 | 4,413 | 4,436 | 4,367 | 4,419 | 6,808,900 |
| 2017/08/02 | 4,427 | 4,528 | 4,333 | 4,417 | 14,091,800 |
| 2017/08/01 | 4,510 | 4,547 | 4,452 | 4,459 | 6,401,500 |
| 2017/07/31 | 4,510 | 4,567 | 4,494 | 4,540 | 4,624,000 |
| 2017/07/28 | 4,568 | 4,588 | 4,517 | 4,533 | 5,658,200 |
| 2017/07/27 | 4,545 | 4,616 | 4,537 | 4,594 | 7,358,900 |
| 2017/07/26 | 4,495 | 4,524 | 4,475 | 4,524 | 4,808,100 |
| 2017/07/25 | 4,480 | 4,499 | 4,456 | 4,467 | 3,365,600 |
| 2017/07/24 | 4,480 | 4,493 | 4,452 | 4,485 | 5,020,800 |
| 2017/07/21 | 4,535 | 4,542 | 4,516 | 4,539 | 3,655,200 |
| 2017/07/20 | 4,515 | 4,554 | 4,511 | 4,534 | 4,552,300 |
| 2017/07/19 | 4,489 | 4,503 | 4,480 | 4,497 | 3,704,900 |
| 2017/07/18 | 4,517 | 4,517 | 4,472 | 4,505 | 4,002,600 |
| 2017/07/14 | 4,515 | 4,532 | 4,494 | 4,499 | 4,292,200 |
| 2017/07/13 | 4,499 | 4,528 | 4,466 | 4,478 | 5,985,800 |
| 2017/07/12 | 4,436 | 4,479 | 4,420 | 4,477 | 6,930,600 |
| 2017/07/11 | 4,361 | 4,446 | 4,357 | 4,439 | 9,695,500 |
| 2017/07/10 | 4,305 | 4,337 | 4,290 | 4,318 | 5,450,000 |
| 2017/07/07 | 4,200 | 4,250 | 4,196 | 4,245 | 5,542,200 |
| 2017/07/06 | 4,271 | 4,275 | 4,231 | 4,259 | 6,203,900 |
| 2017/07/05 | 4,220 | 4,271 | 4,195 | 4,270 | 5,315,900 |
| 2017/07/04 | 4,328 | 4,340 | 4,225 | 4,237 | 6,055,700 |
| 2017/07/03 | 4,306 | 4,337 | 4,288 | 4,310 | 4,160,200 |
| 2017/06/30 | 4,281 | 4,304 | 4,267 | 4,286 | 7,262,400 |
| 2017/06/29 | 4,377 | 4,408 | 4,351 | 4,365 | 5,091,400 |
| 2017/06/28 | 4,320 | 4,339 | 4,296 | 4,328 | 6,907,300 |
| 2017/06/27 | 4,349 | 4,352 | 4,312 | 4,349 | 5,636,500 |
| 2017/06/26 | 4,279 | 4,324 | 4,278 | 4,298 | 3,744,100 |
| 2017/06/23 | 4,299 | 4,307 | 4,270 | 4,275 | 4,526,200 |
| 2017/06/22 | 4,261 | 4,313 | 4,249 | 4,276 | 6,494,400 |
| 2017/06/21 | 4,275 | 4,277 | 4,210 | 4,228 | 6,768,700 |
| 2017/06/20 | 4,321 | 4,344 | 4,277 | 4,278 | 6,882,700 |
| 2017/06/19 | 4,148 | 4,291 | 4,135 | 4,290 | 10,811,200 |
| 2017/06/16 | 4,125 | 4,148 | 4,110 | 4,137 | 5,490,300 |
| 2017/06/15 | 4,062 | 4,147 | 4,060 | 4,138 | 6,735,500 |
| 2017/06/14 | 4,085 | 4,105 | 4,060 | 4,060 | 4,394,000 |
| 2017/06/13 | 4,066 | 4,068 | 4,025 | 4,037 | 4,502,500 |
| 2017/06/12 | 4,033 | 4,069 | 4,021 | 4,066 | 5,285,900 |
| 2017/06/09 | 4,123 | 4,146 | 4,091 | 4,116 | 7,156,300 |
| 2017/06/08 | 4,161 | 4,181 | 4,106 | 4,116 | 6,260,600 |
| 2017/06/07 | 4,156 | 4,160 | 4,087 | 4,126 | 8,202,100 |
| 2017/06/06 | 4,195 | 4,195 | 4,147 | 4,167 | 5,975,300 |
| 2017/06/05 | 4,159 | 4,186 | 4,125 | 4,174 | 6,015,200 |
| 2017/06/02 | 4,051 | 4,159 | 4,050 | 4,159 | 11,341,700 |
| 2017/06/01 | 4,000 | 4,032 | 3,992 | 4,029 | 5,738,900 |
| 2017/05/31 | 4,050 | 4,068 | 4,031 | 4,034 | 4,533,700 |
| 2017/05/30 | 4,038 | 4,040 | 3,970 | 4,031 | 4,570,300 |
| 2017/05/29 | 4,035 | 4,075 | 4,025 | 4,038 | 4,624,400 |
| 2017/05/26 | 4,029 | 4,032 | 4,001 | 4,009 | 4,215,400 |
| 2017/05/25 | 4,003 | 4,012 | 3,979 | 4,001 | 3,996,600 |
| 2017/05/24 | 4,026 | 4,057 | 3,987 | 3,998 | 7,259,000 |
| 2017/05/23 | 3,949 | 3,979 | 3,934 | 3,957 | 4,587,700 |
| 2017/05/22 | 3,976 | 3,981 | 3,908 | 3,943 | 6,059,500 |
| 2017/05/19 | 3,940 | 3,976 | 3,931 | 3,937 | 7,781,000 |
| 2017/05/18 | 3,950 | 3,991 | 3,931 | 3,942 | 7,592,000 |
| 2017/05/17 | 4,040 | 4,055 | 4,017 | 4,033 | 4,756,200 |
| 2017/05/16 | 4,037 | 4,055 | 4,015 | 4,023 | 4,236,400 |
| 2017/05/15 | 4,006 | 4,023 | 3,983 | 4,005 | 5,697,700 |
| 2017/05/12 | 4,055 | 4,061 | 4,025 | 4,046 | 5,588,200 |
| 2017/05/11 | 4,083 | 4,091 | 4,054 | 4,073 | 5,245,100 |
| 2017/05/10 | 4,049 | 4,088 | 4,042 | 4,081 | 7,718,600 |
| 2017/05/09 | 3,991 | 4,080 | 3,989 | 4,024 | 10,807,300 |
| 2017/05/08 | 3,910 | 3,998 | 3,901 | 3,989 | 12,743,900 |
| 2017/05/02 | 3,860 | 3,875 | 3,830 | 3,853 | 6,540,300 |
| 2017/05/01 | 3,820 | 3,898 | 3,814 | 3,873 | 11,271,900 |
| 2017/04/28 | 3,775 | 3,782 | 3,735 | 3,759 | 5,239,500 |
| 2017/04/27 | 3,748 | 3,797 | 3,737 | 3,762 | 7,040,700 |
| 2017/04/26 | 3,744 | 3,748 | 3,709 | 3,742 | 6,751,600 |
| 2017/04/25 | 3,718 | 3,737 | 3,695 | 3,715 | 7,521,100 |
| 2017/04/24 | 3,740 | 3,758 | 3,713 | 3,730 | 13,301,800 |
| 2017/04/21 | 3,600 | 3,608 | 3,565 | 3,592 | 6,766,500 |
| 2017/04/20 | 3,488 | 3,604 | 3,482 | 3,571 | 9,105,900 |
| 2017/04/19 | 3,461 | 3,523 | 3,459 | 3,506 | 6,237,600 |
| 2017/04/18 | 3,468 | 3,494 | 3,448 | 3,456 | 3,392,400 |
| 2017/04/17 | 3,408 | 3,473 | 3,402 | 3,453 | 4,304,800 |
| 2017/04/14 | 3,453 | 3,459 | 3,412 | 3,422 | 3,675,700 |
| 2017/04/13 | 3,422 | 3,456 | 3,405 | 3,446 | 4,693,400 |
| 2017/04/12 | 3,460 | 3,477 | 3,423 | 3,458 | 5,427,300 |
| 2017/04/11 | 3,546 | 3,548 | 3,507 | 3,532 | 3,620,100 |
| 2017/04/10 | 3,546 | 3,566 | 3,533 | 3,553 | 3,422,000 |
| 2017/04/07 | 3,580 | 3,580 | 3,515 | 3,547 | 6,615,000 |
| 2017/04/06 | 3,600 | 3,620 | 3,541 | 3,555 | 7,076,700 |
| 2017/04/05 | 3,670 | 3,701 | 3,628 | 3,655 | 5,945,700 |
| 2017/04/04 | 3,657 | 3,706 | 3,638 | 3,674 | 6,615,700 |
| 2017/04/03 | 3,725 | 3,728 | 3,646 | 3,664 | 10,377,700 |
| 2017/03/31 | 3,750 | 3,792 | 3,747 | 3,766 | 12,478,000 |
| 2017/03/30 | 3,712 | 3,737 | 3,710 | 3,734 | 7,935,600 |
| 2017/03/29 | 3,630 | 3,721 | 3,629 | 3,704 | 11,163,400 |
| 2017/03/28 | 3,581 | 3,610 | 3,581 | 3,605 | 5,905,300 |
| 2017/03/27 | 3,569 | 3,594 | 3,555 | 3,577 | 5,320,800 |
| 2017/03/24 | 3,538 | 3,622 | 3,527 | 3,603 | 5,787,100 |
| 2017/03/23 | 3,557 | 3,573 | 3,522 | 3,540 | 4,283,600 |
| 2017/03/22 | 3,580 | 3,591 | 3,545 | 3,553 | 6,345,600 |
| 2017/03/21 | 3,650 | 3,653 | 3,613 | 3,627 | 3,805,300 |
| 2017/03/17 | 3,614 | 3,655 | 3,604 | 3,639 | 5,517,500 |
| 2017/03/16 | 3,581 | 3,626 | 3,581 | 3,619 | 5,151,800 |
| 2017/03/15 | 3,601 | 3,609 | 3,585 | 3,604 | 3,641,000 |
| 2017/03/14 | 3,650 | 3,657 | 3,620 | 3,635 | 3,905,700 |
| 2017/03/13 | 3,638 | 3,665 | 3,617 | 3,659 | 5,237,600 |
| 2017/03/10 | 3,630 | 3,664 | 3,613 | 3,661 | 11,681,800 |
| 2017/03/09 | 3,531 | 3,545 | 3,524 | 3,532 | 3,218,500 |
| 2017/03/08 | 3,512 | 3,519 | 3,481 | 3,513 | 3,710,200 |
| 2017/03/07 | 3,534 | 3,540 | 3,511 | 3,522 | 4,356,600 |
| 2017/03/06 | 3,588 | 3,596 | 3,552 | 3,560 | 3,436,000 |
| 2017/03/03 | 3,620 | 3,649 | 3,589 | 3,602 | 6,400,000 |
| 2017/03/02 | 3,593 | 3,614 | 3,568 | 3,583 | 5,829,100 |
| 2017/03/01 | 3,491 | 3,542 | 3,490 | 3,529 | 4,228,100 |
| 2017/02/28 | 3,473 | 3,532 | 3,473 | 3,478 | 5,951,700 |
| 2017/02/27 | 3,442 | 3,475 | 3,430 | 3,454 | 3,889,300 |
| 2017/02/24 | 3,514 | 3,525 | 3,482 | 3,486 | 3,575,400 |
| 2017/02/23 | 3,513 | 3,525 | 3,500 | 3,515 | 3,179,100 |
| 2017/02/22 | 3,569 | 3,591 | 3,526 | 3,535 | 5,128,400 |
| 2017/02/21 | 3,517 | 3,532 | 3,491 | 3,521 | 2,663,600 |
| 2017/02/20 | 3,526 | 3,531 | 3,501 | 3,508 | 3,884,400 |
| 2017/02/17 | 3,527 | 3,562 | 3,516 | 3,547 | 3,378,800 |
| 2017/02/16 | 3,600 | 3,600 | 3,538 | 3,560 | 5,843,800 |
| 2017/02/15 | 3,604 | 3,604 | 3,575 | 3,595 | 3,478,400 |
| 2017/02/14 | 3,607 | 3,607 | 3,569 | 3,572 | 3,716,300 |
| 2017/02/13 | 3,606 | 3,616 | 3,568 | 3,587 | 4,150,500 |
| 2017/02/10 | 3,604 | 3,608 | 3,575 | 3,590 | 4,913,600 |
| 2017/02/09 | 3,564 | 3,589 | 3,542 | 3,561 | 4,213,500 |
| 2017/02/08 | 3,585 | 3,588 | 3,550 | 3,573 | 4,480,600 |
| 2017/02/07 | 3,619 | 3,626 | 3,591 | 3,599 | 7,352,800 |
| 2017/02/06 | 3,585 | 3,610 | 3,572 | 3,589 | 8,769,400 |
| 2017/02/03 | 3,537 | 3,600 | 3,507 | 3,537 | 18,522,300 |
| 2017/02/02 | 3,420 | 3,435 | 3,352 | 3,369 | 4,920,200 |
| 2017/02/01 | 3,351 | 3,423 | 3,351 | 3,410 | 5,793,200 |
| 2017/01/31 | 3,362 | 3,453 | 3,362 | 3,423 | 11,075,000 |
| 2017/01/30 | 3,478 | 3,506 | 3,463 | 3,502 | 4,475,900 |
| 2017/01/27 | 3,530 | 3,540 | 3,488 | 3,505 | 4,833,600 |
| 2017/01/26 | 3,500 | 3,525 | 3,485 | 3,520 | 7,162,400 |
| 2017/01/25 | 3,465 | 3,472 | 3,421 | 3,445 | 4,184,300 |
| 2017/01/24 | 3,443 | 3,470 | 3,410 | 3,418 | 5,296,500 |
| 2017/01/23 | 3,472 | 3,473 | 3,418 | 3,432 | 4,635,800 |
| 2017/01/20 | 3,488 | 3,493 | 3,456 | 3,472 | 5,136,900 |
| 2017/01/19 | 3,525 | 3,525 | 3,467 | 3,498 | 4,824,900 |
| 2017/01/18 | 3,450 | 3,496 | 3,433 | 3,484 | 5,916,700 |
| 2017/01/17 | 3,514 | 3,570 | 3,491 | 3,504 | 8,670,400 |
| 2017/01/16 | 3,517 | 3,555 | 3,504 | 3,514 | 4,661,500 |
| 2017/01/13 | 3,531 | 3,549 | 3,499 | 3,549 | 6,291,400 |
| 2017/01/12 | 3,524 | 3,562 | 3,500 | 3,532 | 10,792,300 |
| 2017/01/11 | 3,464 | 3,550 | 3,462 | 3,510 | 13,620,000 |
| 2017/01/10 | 3,345 | 3,439 | 3,344 | 3,394 | 11,461,200 |
| 2017/01/06 | 3,328 | 3,374 | 3,311 | 3,316 | 8,873,600 |
| 2017/01/05 | 3,335 | 3,337 | 3,269 | 3,296 | 7,201,700 |
| 2017/01/04 | 3,305 | 3,333 | 3,274 | 3,333 | 5,914,000 |