ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 8,900 | 9,070 | 8,900 | 8,990 | 899,800 |
| 2017/12/28 | 8,960 | 8,970 | 8,840 | 8,860 | 512,100 |
| 2017/12/27 | 8,890 | 8,950 | 8,870 | 8,940 | 475,700 |
| 2017/12/26 | 8,980 | 9,000 | 8,890 | 8,920 | 752,500 |
| 2017/12/25 | 9,000 | 9,010 | 8,880 | 8,950 | 500,500 |
| 2017/12/22 | 9,050 | 9,060 | 8,970 | 9,030 | 680,900 |
| 2017/12/21 | 9,020 | 9,080 | 8,950 | 9,040 | 755,100 |
| 2017/12/20 | 8,810 | 9,010 | 8,810 | 8,970 | 851,300 |
| 2017/12/19 | 8,880 | 8,910 | 8,760 | 8,810 | 834,400 |
| 2017/12/18 | 8,760 | 8,900 | 8,730 | 8,860 | 1,026,000 |
| 2017/12/15 | 8,720 | 8,770 | 8,600 | 8,640 | 1,421,100 |
| 2017/12/14 | 8,820 | 8,910 | 8,750 | 8,770 | 899,300 |
| 2017/12/13 | 9,000 | 9,040 | 8,830 | 8,870 | 1,109,300 |
| 2017/12/12 | 9,120 | 9,140 | 8,980 | 9,000 | 955,600 |
| 2017/12/11 | 8,960 | 9,130 | 8,950 | 9,110 | 1,137,800 |
| 2017/12/08 | 8,920 | 8,940 | 8,800 | 8,900 | 2,112,800 |
| 2017/12/07 | 8,770 | 8,810 | 8,670 | 8,780 | 1,460,300 |
| 2017/12/06 | 9,050 | 9,110 | 8,620 | 8,660 | 2,618,700 |
| 2017/12/05 | 8,720 | 8,770 | 8,630 | 8,720 | 1,151,100 |
| 2017/12/04 | 9,030 | 9,040 | 8,850 | 8,880 | 1,222,600 |
| 2017/12/01 | 9,250 | 9,320 | 8,990 | 9,010 | 1,839,900 |
| 2017/11/30 | 9,330 | 9,370 | 9,120 | 9,170 | 2,054,500 |
| 2017/11/29 | 9,200 | 9,280 | 9,160 | 9,230 | 1,719,800 |
| 2017/11/28 | 9,110 | 9,170 | 9,040 | 9,100 | 1,368,400 |
| 2017/11/27 | 9,320 | 9,340 | 9,100 | 9,120 | 1,049,800 |
| 2017/11/24 | 9,290 | 9,290 | 9,090 | 9,230 | 1,864,200 |
| 2017/11/22 | 9,250 | 9,480 | 9,180 | 9,340 | 3,499,000 |
| 2017/11/21 | 8,810 | 8,900 | 8,770 | 8,820 | 1,025,500 |
| 2017/11/20 | 8,740 | 8,830 | 8,670 | 8,700 | 834,400 |
| 2017/11/17 | 8,990 | 8,990 | 8,720 | 8,740 | 1,872,900 |
| 2017/11/16 | 8,500 | 8,690 | 8,410 | 8,670 | 1,430,800 |
| 2017/11/15 | 8,640 | 8,640 | 8,470 | 8,520 | 1,648,500 |
| 2017/11/14 | 8,650 | 8,820 | 8,620 | 8,710 | 1,352,400 |
| 2017/11/13 | 8,840 | 8,870 | 8,670 | 8,680 | 951,300 |
| 2017/11/10 | 8,750 | 8,920 | 8,710 | 8,840 | 2,194,000 |
| 2017/11/09 | 9,010 | 9,250 | 8,810 | 8,970 | 2,015,100 |
| 2017/11/08 | 9,030 | 9,060 | 8,950 | 8,980 | 1,418,600 |
| 2017/11/07 | 8,910 | 9,140 | 8,910 | 9,110 | 1,665,500 |
| 2017/11/06 | 8,980 | 9,040 | 8,910 | 8,910 | 1,211,700 |
| 2017/11/02 | 8,940 | 8,970 | 8,880 | 8,930 | 1,628,300 |
| 2017/11/01 | 8,670 | 8,980 | 8,670 | 8,940 | 1,986,100 |
| 2017/10/31 | 8,410 | 8,690 | 8,400 | 8,670 | 2,688,300 |
| 2017/10/30 | 8,200 | 8,280 | 8,180 | 8,240 | 1,451,800 |
| 2017/10/27 | 8,110 | 8,200 | 8,070 | 8,180 | 1,178,000 |
| 2017/10/26 | 8,020 | 8,050 | 7,980 | 8,030 | 709,800 |
| 2017/10/25 | 8,100 | 8,110 | 7,970 | 7,990 | 1,350,500 |
| 2017/10/24 | 7,940 | 8,020 | 7,910 | 8,000 | 974,300 |
| 2017/10/23 | 7,940 | 7,960 | 7,900 | 7,920 | 931,100 |
| 2017/10/20 | 7,800 | 7,840 | 7,750 | 7,840 | 802,600 |
| 2017/10/19 | 7,890 | 7,910 | 7,840 | 7,860 | 715,000 |
| 2017/10/18 | 7,880 | 7,880 | 7,810 | 7,830 | 915,400 |
| 2017/10/17 | 7,800 | 7,860 | 7,770 | 7,810 | 1,060,400 |
| 2017/10/16 | 7,750 | 7,800 | 7,720 | 7,730 | 731,600 |
| 2017/10/13 | 7,590 | 7,700 | 7,490 | 7,690 | 1,832,200 |
| 2017/10/12 | 7,710 | 7,720 | 7,600 | 7,630 | 780,700 |
| 2017/10/11 | 7,630 | 7,720 | 7,620 | 7,710 | 719,100 |
| 2017/10/10 | 7,580 | 7,680 | 7,560 | 7,640 | 1,011,800 |
| 2017/10/06 | 7,540 | 7,670 | 7,510 | 7,650 | 1,219,100 |
| 2017/10/05 | 7,540 | 7,550 | 7,460 | 7,510 | 692,300 |
| 2017/10/04 | 7,600 | 7,610 | 7,530 | 7,550 | 668,800 |
| 2017/10/03 | 7,540 | 7,610 | 7,470 | 7,590 | 1,073,900 |
| 2017/10/02 | 7,600 | 7,600 | 7,470 | 7,540 | 1,027,200 |
| 2017/09/29 | 7,570 | 7,720 | 7,550 | 7,640 | 1,357,600 |
| 2017/09/28 | 7,570 | 7,650 | 7,560 | 7,600 | 1,018,800 |
| 2017/09/27 | 7,590 | 7,630 | 7,540 | 7,550 | 447,900 |
| 2017/09/26 | 7,640 | 7,640 | 7,530 | 7,560 | 1,019,100 |
| 2017/09/25 | 7,600 | 7,680 | 7,570 | 7,620 | 1,301,000 |
| 2017/09/22 | 7,530 | 7,540 | 7,410 | 7,470 | 1,037,600 |
| 2017/09/21 | 7,580 | 7,640 | 7,470 | 7,490 | 1,116,500 |
| 2017/09/20 | 7,470 | 7,590 | 7,410 | 7,580 | 863,500 |
| 2017/09/19 | 7,440 | 7,540 | 7,440 | 7,520 | 991,100 |
| 2017/09/15 | 7,300 | 7,410 | 7,280 | 7,380 | 941,800 |
| 2017/09/14 | 7,300 | 7,420 | 7,290 | 7,360 | 629,700 |
| 2017/09/13 | 7,400 | 7,400 | 7,270 | 7,310 | 855,300 |
| 2017/09/12 | 7,340 | 7,420 | 7,310 | 7,380 | 1,355,500 |
| 2017/09/11 | 7,150 | 7,230 | 7,130 | 7,170 | 806,300 |
| 2017/09/08 | 7,040 | 7,120 | 7,030 | 7,070 | 1,983,000 |
| 2017/09/07 | 7,240 | 7,250 | 7,130 | 7,150 | 856,900 |
| 2017/09/06 | 7,190 | 7,210 | 7,120 | 7,200 | 995,900 |
| 2017/09/05 | 7,310 | 7,320 | 7,180 | 7,240 | 810,400 |
| 2017/09/04 | 7,330 | 7,340 | 7,280 | 7,300 | 914,600 |
| 2017/09/01 | 7,440 | 7,470 | 7,390 | 7,430 | 894,900 |
| 2017/08/31 | 7,360 | 7,440 | 7,330 | 7,370 | 985,600 |
| 2017/08/30 | 7,330 | 7,340 | 7,260 | 7,310 | 714,700 |
| 2017/08/29 | 7,290 | 7,300 | 7,200 | 7,280 | 1,123,600 |
| 2017/08/28 | 7,390 | 7,390 | 7,200 | 7,310 | 953,800 |
| 2017/08/25 | 7,370 | 7,410 | 7,330 | 7,380 | 560,100 |
| 2017/08/24 | 7,350 | 7,380 | 7,310 | 7,340 | 694,600 |
| 2017/08/23 | 7,480 | 7,510 | 7,380 | 7,400 | 723,000 |
| 2017/08/22 | 7,450 | 7,480 | 7,370 | 7,410 | 819,300 |
| 2017/08/21 | 7,550 | 7,550 | 7,450 | 7,480 | 690,900 |
| 2017/08/18 | 7,520 | 7,550 | 7,480 | 7,550 | 1,078,000 |
| 2017/08/17 | 7,580 | 7,680 | 7,540 | 7,660 | 933,400 |
| 2017/08/16 | 7,740 | 7,790 | 7,670 | 7,720 | 945,300 |
| 2017/08/15 | 7,880 | 7,910 | 7,770 | 7,770 | 804,100 |
| 2017/08/14 | 7,740 | 7,820 | 7,680 | 7,780 | 880,600 |
| 2017/08/10 | 7,970 | 7,980 | 7,800 | 7,840 | 1,054,400 |
| 2017/08/09 | 8,030 | 8,030 | 7,810 | 7,940 | 1,273,200 |
| 2017/08/08 | 8,100 | 8,140 | 8,080 | 8,100 | 830,600 |
| 2017/08/07 | 8,060 | 8,100 | 8,000 | 8,040 | 590,600 |
| 2017/08/04 | 8,170 | 8,170 | 8,000 | 8,030 | 878,200 |
| 2017/08/03 | 8,210 | 8,260 | 8,160 | 8,230 | 922,300 |
| 2017/08/02 | 8,030 | 8,270 | 8,020 | 8,230 | 1,602,300 |
| 2017/08/01 | 8,010 | 8,110 | 8,000 | 8,010 | 1,417,400 |
| 2017/07/31 | 8,120 | 8,170 | 7,910 | 7,950 | 2,315,000 |
| 2017/07/28 | 7,740 | 7,780 | 7,580 | 7,600 | 1,120,800 |
| 2017/07/27 | 7,690 | 7,800 | 7,660 | 7,740 | 779,100 |
| 2017/07/26 | 7,790 | 7,800 | 7,690 | 7,700 | 991,400 |
| 2017/07/25 | 7,740 | 7,740 | 7,660 | 7,700 | 752,300 |
| 2017/07/24 | 7,690 | 7,760 | 7,670 | 7,760 | 735,300 |
| 2017/07/21 | 7,780 | 7,810 | 7,620 | 7,730 | 1,955,400 |
| 2017/07/20 | 7,800 | 8,070 | 7,780 | 7,990 | 3,069,900 |
| 2017/07/19 | 7,660 | 7,690 | 7,610 | 7,630 | 779,300 |
| 2017/07/18 | 7,610 | 7,720 | 7,580 | 7,700 | 1,019,300 |
| 2017/07/14 | 7,550 | 7,640 | 7,520 | 7,610 | 1,163,800 |
| 2017/07/13 | 7,520 | 7,520 | 7,450 | 7,480 | 516,400 |
| 2017/07/12 | 7,470 | 7,490 | 7,410 | 7,460 | 800,700 |
| 2017/07/11 | 7,510 | 7,570 | 7,490 | 7,560 | 509,100 |
| 2017/07/10 | 7,540 | 7,590 | 7,490 | 7,520 | 687,900 |
| 2017/07/07 | 7,430 | 7,520 | 7,420 | 7,490 | 598,900 |
| 2017/07/06 | 7,580 | 7,590 | 7,470 | 7,500 | 837,600 |
| 2017/07/05 | 7,510 | 7,610 | 7,510 | 7,590 | 1,233,800 |
| 2017/07/04 | 7,490 | 7,550 | 7,450 | 7,500 | 1,115,300 |
| 2017/07/03 | 7,400 | 7,470 | 7,400 | 7,430 | 640,600 |
| 2017/06/30 | 7,410 | 7,410 | 7,280 | 7,390 | 942,400 |
| 2017/06/29 | 7,480 | 7,500 | 7,450 | 7,470 | 801,700 |
| 2017/06/28 | 7,460 | 7,520 | 7,400 | 7,410 | 878,900 |
| 2017/06/27 | 7,460 | 7,490 | 7,420 | 7,480 | 611,100 |
| 2017/06/26 | 7,440 | 7,530 | 7,420 | 7,430 | 896,600 |
| 2017/06/23 | 7,430 | 7,480 | 7,410 | 7,420 | 650,000 |
| 2017/06/22 | 7,440 | 7,520 | 7,420 | 7,420 | 1,056,400 |
| 2017/06/21 | 7,340 | 7,410 | 7,330 | 7,410 | 792,800 |
| 2017/06/20 | 7,380 | 7,420 | 7,360 | 7,360 | 833,400 |
| 2017/06/19 | 7,260 | 7,280 | 7,210 | 7,270 | 671,200 |
| 2017/06/16 | 7,290 | 7,320 | 7,210 | 7,240 | 1,210,300 |
| 2017/06/15 | 7,260 | 7,280 | 7,150 | 7,270 | 1,536,400 |
| 2017/06/14 | 7,490 | 7,510 | 7,400 | 7,420 | 1,072,600 |
| 2017/06/13 | 7,460 | 7,520 | 7,370 | 7,410 | 1,664,200 |
| 2017/06/12 | 7,300 | 7,300 | 7,180 | 7,250 | 1,114,600 |
| 2017/06/09 | 7,320 | 7,510 | 7,310 | 7,400 | 2,904,000 |
| 2017/06/08 | 7,200 | 7,320 | 7,160 | 7,250 | 2,442,500 |
| 2017/06/07 | 6,890 | 7,030 | 6,840 | 7,000 | 994,100 |
| 2017/06/06 | 6,960 | 7,010 | 6,890 | 6,900 | 936,700 |
| 2017/06/05 | 7,100 | 7,130 | 7,000 | 7,000 | 907,500 |
| 2017/06/02 | 6,810 | 7,100 | 6,800 | 7,050 | 2,066,600 |
| 2017/06/01 | 6,680 | 6,760 | 6,680 | 6,730 | 729,100 |
| 2017/05/31 | 6,700 | 6,730 | 6,650 | 6,690 | 1,132,500 |
| 2017/05/30 | 6,720 | 6,730 | 6,610 | 6,680 | 676,500 |
| 2017/05/29 | 6,730 | 6,740 | 6,660 | 6,680 | 648,300 |
| 2017/05/26 | 6,870 | 6,870 | 6,720 | 6,730 | 909,200 |
| 2017/05/25 | 6,840 | 6,870 | 6,790 | 6,860 | 844,900 |
| 2017/05/24 | 6,870 | 6,920 | 6,870 | 6,870 | 715,300 |
| 2017/05/23 | 6,870 | 6,910 | 6,810 | 6,810 | 794,200 |
| 2017/05/22 | 6,860 | 6,910 | 6,840 | 6,870 | 458,500 |
| 2017/05/19 | 6,820 | 6,880 | 6,800 | 6,830 | 818,700 |
| 2017/05/18 | 6,820 | 6,850 | 6,720 | 6,820 | 1,113,300 |
| 2017/05/17 | 6,950 | 7,000 | 6,910 | 6,950 | 946,700 |
| 2017/05/16 | 7,030 | 7,110 | 7,020 | 7,030 | 1,018,400 |
| 2017/05/15 | 6,900 | 6,980 | 6,870 | 6,980 | 810,900 |
| 2017/05/12 | 7,080 | 7,100 | 6,960 | 6,990 | 1,943,900 |
| 2017/05/11 | 6,990 | 7,150 | 6,990 | 7,080 | 1,696,200 |
| 2017/05/10 | 7,180 | 7,310 | 7,170 | 7,280 | 1,739,600 |
| 2017/05/09 | 7,190 | 7,190 | 7,080 | 7,080 | 1,539,600 |
| 2017/05/08 | 7,200 | 7,200 | 7,080 | 7,140 | 1,994,400 |
| 2017/05/02 | 7,040 | 7,140 | 7,030 | 7,100 | 1,086,200 |
| 2017/05/01 | 6,850 | 7,030 | 6,850 | 7,000 | 1,022,200 |
| 2017/04/28 | 7,000 | 7,020 | 6,880 | 6,900 | 858,500 |
| 2017/04/27 | 6,930 | 7,030 | 6,860 | 7,020 | 1,505,100 |
| 2017/04/26 | 6,860 | 7,000 | 6,860 | 6,990 | 1,674,800 |
| 2017/04/25 | 6,690 | 6,790 | 6,660 | 6,770 | 996,800 |
| 2017/04/24 | 6,710 | 6,730 | 6,650 | 6,660 | 1,087,700 |
| 2017/04/21 | 6,650 | 6,670 | 6,590 | 6,620 | 1,487,100 |
| 2017/04/20 | 6,490 | 6,600 | 6,460 | 6,550 | 1,272,700 |
| 2017/04/19 | 6,430 | 6,490 | 6,400 | 6,460 | 1,287,600 |
| 2017/04/18 | 6,540 | 6,600 | 6,460 | 6,510 | 1,026,600 |
| 2017/04/17 | 6,430 | 6,480 | 6,380 | 6,450 | 1,033,100 |
| 2017/04/14 | 6,500 | 6,530 | 6,420 | 6,490 | 1,532,900 |
| 2017/04/13 | 6,510 | 6,540 | 6,470 | 6,530 | 1,625,300 |
| 2017/04/12 | 6,740 | 6,740 | 6,560 | 6,610 | 1,794,200 |
| 2017/04/11 | 6,770 | 6,850 | 6,770 | 6,840 | 824,000 |
| 2017/04/10 | 6,810 | 6,890 | 6,810 | 6,850 | 915,300 |
| 2017/04/07 | 6,810 | 6,830 | 6,680 | 6,750 | 1,824,200 |
| 2017/04/06 | 6,800 | 6,820 | 6,720 | 6,790 | 1,385,900 |
| 2017/04/05 | 6,960 | 6,960 | 6,810 | 6,840 | 1,050,900 |
| 2017/04/04 | 6,950 | 6,960 | 6,830 | 6,890 | 1,448,600 |
| 2017/04/03 | 7,050 | 7,050 | 6,980 | 7,000 | 875,500 |
| 2017/03/31 | 7,100 | 7,190 | 7,050 | 7,050 | 1,497,700 |
| 2017/03/30 | 7,000 | 7,080 | 6,980 | 7,020 | 977,500 |
| 2017/03/29 | 7,070 | 7,080 | 6,990 | 7,010 | 1,107,600 |
| 2017/03/28 | 7,040 | 7,070 | 7,010 | 7,040 | 1,221,000 |
| 2017/03/27 | 7,070 | 7,080 | 6,980 | 6,990 | 1,222,300 |
| 2017/03/24 | 7,110 | 7,190 | 7,080 | 7,190 | 1,374,300 |
| 2017/03/23 | 7,120 | 7,160 | 7,070 | 7,090 | 877,400 |
| 2017/03/22 | 7,120 | 7,190 | 7,100 | 7,130 | 1,383,700 |
| 2017/03/21 | 7,350 | 7,370 | 7,280 | 7,340 | 1,259,300 |
| 2017/03/17 | 7,370 | 7,470 | 7,360 | 7,450 | 1,300,400 |
| 2017/03/16 | 7,440 | 7,450 | 7,360 | 7,380 | 1,307,500 |
| 2017/03/15 | 7,520 | 7,520 | 7,460 | 7,480 | 711,900 |
| 2017/03/14 | 7,580 | 7,610 | 7,530 | 7,540 | 519,600 |
| 2017/03/13 | 7,630 | 7,630 | 7,560 | 7,580 | 630,900 |
| 2017/03/10 | 7,530 | 7,660 | 7,520 | 7,640 | 1,453,200 |
| 2017/03/09 | 7,520 | 7,530 | 7,460 | 7,510 | 737,200 |
| 2017/03/08 | 7,530 | 7,610 | 7,450 | 7,490 | 1,024,400 |
| 2017/03/07 | 7,530 | 7,540 | 7,480 | 7,540 | 729,100 |
| 2017/03/06 | 7,530 | 7,570 | 7,480 | 7,510 | 932,400 |
| 2017/03/03 | 7,620 | 7,630 | 7,540 | 7,570 | 1,025,800 |
| 2017/03/02 | 7,730 | 7,750 | 7,600 | 7,630 | 1,420,600 |
| 2017/03/01 | 7,620 | 7,710 | 7,560 | 7,670 | 1,409,000 |
| 2017/02/28 | 7,650 | 7,710 | 7,590 | 7,640 | 1,375,000 |
| 2017/02/27 | 7,760 | 7,790 | 7,650 | 7,750 | 802,400 |
| 2017/02/24 | 7,820 | 7,890 | 7,760 | 7,820 | 711,300 |
| 2017/02/23 | 7,900 | 7,900 | 7,790 | 7,850 | 680,900 |
| 2017/02/22 | 7,900 | 7,940 | 7,860 | 7,900 | 530,600 |
| 2017/02/21 | 7,840 | 7,890 | 7,810 | 7,880 | 445,000 |
| 2017/02/20 | 7,810 | 7,860 | 7,750 | 7,840 | 646,700 |
| 2017/02/17 | 7,970 | 8,020 | 7,880 | 7,900 | 1,020,600 |
| 2017/02/16 | 7,890 | 7,900 | 7,770 | 7,840 | 757,700 |
| 2017/02/15 | 7,910 | 7,950 | 7,870 | 7,870 | 919,900 |
| 2017/02/14 | 7,830 | 7,870 | 7,750 | 7,760 | 1,130,400 |
| 2017/02/13 | 7,730 | 7,760 | 7,690 | 7,750 | 789,500 |
| 2017/02/10 | 7,660 | 7,740 | 7,610 | 7,680 | 1,359,000 |
| 2017/02/09 | 7,500 | 7,540 | 7,460 | 7,490 | 708,200 |
| 2017/02/08 | 7,590 | 7,610 | 7,500 | 7,580 | 565,500 |
| 2017/02/07 | 7,520 | 7,590 | 7,460 | 7,560 | 847,800 |
| 2017/02/06 | 7,700 | 7,710 | 7,520 | 7,600 | 1,186,900 |
| 2017/02/03 | 7,700 | 7,720 | 7,430 | 7,580 | 3,241,600 |
| 2017/02/02 | 8,120 | 8,130 | 7,710 | 7,760 | 2,800,900 |
| 2017/02/01 | 8,200 | 8,390 | 8,060 | 8,190 | 1,893,000 |
| 2017/01/31 | 8,200 | 8,200 | 8,080 | 8,130 | 1,222,900 |
| 2017/01/30 | 8,240 | 8,250 | 8,180 | 8,220 | 670,700 |
| 2017/01/27 | 8,270 | 8,290 | 8,190 | 8,240 | 992,700 |
| 2017/01/26 | 8,220 | 8,270 | 8,170 | 8,200 | 1,361,900 |
| 2017/01/25 | 8,000 | 8,120 | 7,950 | 8,100 | 1,357,300 |
| 2017/01/24 | 7,690 | 7,860 | 7,690 | 7,770 | 1,207,800 |
| 2017/01/23 | 7,730 | 7,810 | 7,730 | 7,740 | 1,062,400 |
| 2017/01/20 | 7,830 | 7,840 | 7,770 | 7,830 | 855,600 |
| 2017/01/19 | 7,900 | 7,910 | 7,780 | 7,840 | 1,032,800 |
| 2017/01/18 | 7,720 | 7,850 | 7,680 | 7,820 | 993,100 |
| 2017/01/17 | 7,930 | 7,940 | 7,770 | 7,780 | 954,000 |
| 2017/01/16 | 7,940 | 8,000 | 7,860 | 7,900 | 864,900 |
| 2017/01/13 | 7,980 | 8,020 | 7,940 | 7,980 | 912,000 |
| 2017/01/12 | 8,100 | 8,110 | 7,940 | 7,980 | 1,053,700 |
| 2017/01/11 | 8,110 | 8,190 | 8,080 | 8,110 | 739,000 |
| 2017/01/10 | 8,050 | 8,190 | 7,990 | 8,080 | 1,315,400 |
| 2017/01/06 | 8,020 | 8,070 | 7,990 | 8,050 | 944,400 |
| 2017/01/05 | 8,200 | 8,230 | 8,070 | 8,110 | 963,200 |
| 2017/01/04 | 8,070 | 8,250 | 8,070 | 8,250 | 1,055,300 |