アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 3,230 | 3,260 | 3,210 | 3,220 | 2,313,800 |
| 2017/12/28 | 3,230 | 3,265 | 3,225 | 3,230 | 1,548,300 |
| 2017/12/27 | 3,220 | 3,280 | 3,215 | 3,230 | 1,983,800 |
| 2017/12/26 | 3,275 | 3,280 | 3,210 | 3,245 | 2,052,900 |
| 2017/12/25 | 3,320 | 3,320 | 3,255 | 3,290 | 1,655,300 |
| 2017/12/22 | 3,325 | 3,355 | 3,315 | 3,340 | 1,822,000 |
| 2017/12/21 | 3,375 | 3,395 | 3,290 | 3,325 | 3,114,800 |
| 2017/12/20 | 3,260 | 3,380 | 3,255 | 3,370 | 4,124,100 |
| 2017/12/19 | 3,250 | 3,300 | 3,245 | 3,275 | 2,897,600 |
| 2017/12/18 | 3,220 | 3,285 | 3,205 | 3,245 | 3,633,300 |
| 2017/12/15 | 3,175 | 3,210 | 3,140 | 3,180 | 2,843,900 |
| 2017/12/14 | 3,200 | 3,230 | 3,185 | 3,195 | 2,829,800 |
| 2017/12/13 | 3,255 | 3,260 | 3,190 | 3,220 | 3,188,000 |
| 2017/12/12 | 3,290 | 3,310 | 3,245 | 3,260 | 3,407,000 |
| 2017/12/11 | 3,255 | 3,310 | 3,225 | 3,280 | 4,026,000 |
| 2017/12/08 | 3,235 | 3,255 | 3,195 | 3,210 | 3,870,000 |
| 2017/12/07 | 3,250 | 3,260 | 3,185 | 3,215 | 4,061,900 |
| 2017/12/06 | 3,330 | 3,355 | 3,190 | 3,225 | 5,853,100 |
| 2017/12/05 | 3,320 | 3,345 | 3,270 | 3,330 | 5,163,600 |
| 2017/12/04 | 3,525 | 3,560 | 3,410 | 3,420 | 4,065,100 |
| 2017/12/01 | 3,580 | 3,620 | 3,485 | 3,510 | 4,555,000 |
| 2017/11/30 | 3,575 | 3,625 | 3,550 | 3,575 | 3,612,500 |
| 2017/11/29 | 3,660 | 3,700 | 3,620 | 3,645 | 2,085,200 |
| 2017/11/28 | 3,760 | 3,770 | 3,655 | 3,675 | 2,027,800 |
| 2017/11/27 | 3,830 | 3,840 | 3,735 | 3,765 | 1,844,100 |
| 2017/11/24 | 3,780 | 3,810 | 3,745 | 3,795 | 1,867,300 |
| 2017/11/22 | 3,800 | 3,845 | 3,780 | 3,805 | 2,922,800 |
| 2017/11/21 | 3,685 | 3,765 | 3,670 | 3,740 | 2,993,100 |
| 2017/11/20 | 3,645 | 3,670 | 3,615 | 3,660 | 1,537,100 |
| 2017/11/17 | 3,670 | 3,715 | 3,635 | 3,650 | 2,829,900 |
| 2017/11/16 | 3,590 | 3,650 | 3,585 | 3,635 | 2,336,300 |
| 2017/11/15 | 3,660 | 3,670 | 3,560 | 3,590 | 3,576,400 |
| 2017/11/14 | 3,615 | 3,730 | 3,605 | 3,685 | 2,686,000 |
| 2017/11/13 | 3,780 | 3,790 | 3,645 | 3,645 | 3,175,500 |
| 2017/11/10 | 3,590 | 3,685 | 3,585 | 3,670 | 3,422,500 |
| 2017/11/09 | 3,725 | 3,770 | 3,595 | 3,655 | 5,142,500 |
| 2017/11/08 | 3,670 | 3,700 | 3,640 | 3,665 | 2,826,700 |
| 2017/11/07 | 3,630 | 3,720 | 3,625 | 3,705 | 4,075,800 |
| 2017/11/06 | 3,615 | 3,710 | 3,600 | 3,610 | 3,149,200 |
| 2017/11/02 | 3,555 | 3,575 | 3,505 | 3,570 | 3,151,000 |
| 2017/11/01 | 3,510 | 3,545 | 3,480 | 3,535 | 4,744,400 |
| 2017/10/31 | 3,385 | 3,485 | 3,370 | 3,445 | 7,733,800 |
| 2017/10/30 | 3,330 | 3,350 | 3,290 | 3,305 | 4,643,900 |
| 2017/10/27 | 3,260 | 3,295 | 3,245 | 3,275 | 2,543,300 |
| 2017/10/26 | 3,215 | 3,245 | 3,205 | 3,240 | 2,330,100 |
| 2017/10/25 | 3,215 | 3,260 | 3,195 | 3,205 | 3,399,000 |
| 2017/10/24 | 3,220 | 3,235 | 3,180 | 3,210 | 2,341,400 |
| 2017/10/23 | 3,190 | 3,200 | 3,170 | 3,185 | 3,095,600 |
| 2017/10/20 | 3,120 | 3,145 | 3,080 | 3,120 | 3,516,300 |
| 2017/10/19 | 3,180 | 3,210 | 3,165 | 3,190 | 4,334,300 |
| 2017/10/18 | 3,120 | 3,175 | 3,100 | 3,155 | 3,969,700 |
| 2017/10/17 | 3,070 | 3,160 | 3,060 | 3,105 | 3,946,700 |
| 2017/10/16 | 3,075 | 3,080 | 3,025 | 3,045 | 2,955,000 |
| 2017/10/13 | 3,055 | 3,065 | 2,998 | 3,060 | 4,171,000 |
| 2017/10/12 | 3,055 | 3,055 | 3,005 | 3,040 | 2,570,200 |
| 2017/10/11 | 3,055 | 3,060 | 3,020 | 3,055 | 1,750,800 |
| 2017/10/10 | 3,035 | 3,065 | 3,030 | 3,045 | 1,794,400 |
| 2017/10/06 | 3,010 | 3,045 | 3,000 | 3,020 | 2,986,700 |
| 2017/10/05 | 2,990 | 3,005 | 2,967 | 2,984 | 1,631,200 |
| 2017/10/04 | 3,015 | 3,030 | 2,984 | 2,986 | 2,245,000 |
| 2017/10/03 | 2,989 | 3,015 | 2,966 | 3,010 | 2,349,600 |
| 2017/10/02 | 2,979 | 2,998 | 2,946 | 2,988 | 2,493,900 |
| 2017/09/29 | 2,931 | 2,986 | 2,917 | 2,969 | 5,674,700 |
| 2017/09/28 | 2,851 | 2,882 | 2,846 | 2,876 | 2,645,900 |
| 2017/09/27 | 2,840 | 2,850 | 2,821 | 2,836 | 2,443,800 |
| 2017/09/26 | 2,807 | 2,818 | 2,783 | 2,814 | 2,845,000 |
| 2017/09/25 | 2,855 | 2,862 | 2,813 | 2,823 | 2,813,400 |
| 2017/09/22 | 2,887 | 2,892 | 2,807 | 2,839 | 6,837,300 |
| 2017/09/21 | 3,005 | 3,020 | 2,904 | 2,922 | 5,325,200 |
| 2017/09/20 | 3,025 | 3,040 | 3,000 | 3,025 | 2,297,200 |
| 2017/09/19 | 3,050 | 3,075 | 3,025 | 3,035 | 2,446,300 |
| 2017/09/15 | 2,957 | 3,020 | 2,951 | 3,000 | 3,053,400 |
| 2017/09/14 | 2,967 | 2,996 | 2,948 | 2,959 | 2,134,200 |
| 2017/09/13 | 2,965 | 2,978 | 2,921 | 2,966 | 2,671,300 |
| 2017/09/12 | 2,960 | 2,967 | 2,940 | 2,943 | 1,885,300 |
| 2017/09/11 | 2,905 | 2,943 | 2,898 | 2,919 | 2,041,300 |
| 2017/09/08 | 2,889 | 2,905 | 2,852 | 2,868 | 2,827,500 |
| 2017/09/07 | 2,925 | 2,945 | 2,886 | 2,898 | 1,913,600 |
| 2017/09/06 | 2,883 | 2,908 | 2,844 | 2,904 | 1,970,300 |
| 2017/09/05 | 2,945 | 2,951 | 2,891 | 2,911 | 1,843,300 |
| 2017/09/04 | 2,964 | 2,964 | 2,914 | 2,950 | 2,343,100 |
| 2017/09/01 | 3,040 | 3,045 | 2,984 | 2,998 | 2,043,600 |
| 2017/08/31 | 3,035 | 3,040 | 3,000 | 3,020 | 1,671,900 |
| 2017/08/30 | 3,015 | 3,025 | 2,977 | 2,992 | 1,536,300 |
| 2017/08/29 | 2,980 | 2,984 | 2,948 | 2,980 | 2,001,200 |
| 2017/08/28 | 3,065 | 3,065 | 2,992 | 3,015 | 1,749,100 |
| 2017/08/25 | 3,050 | 3,085 | 3,030 | 3,065 | 1,737,700 |
| 2017/08/24 | 3,015 | 3,055 | 2,997 | 3,030 | 1,747,800 |
| 2017/08/23 | 3,085 | 3,095 | 3,020 | 3,035 | 1,647,900 |
| 2017/08/22 | 3,030 | 3,060 | 3,010 | 3,040 | 1,379,700 |
| 2017/08/21 | 3,055 | 3,060 | 2,982 | 3,030 | 1,885,500 |
| 2017/08/18 | 3,020 | 3,055 | 3,015 | 3,045 | 1,681,200 |
| 2017/08/17 | 3,050 | 3,170 | 3,050 | 3,065 | 2,960,200 |
| 2017/08/16 | 3,010 | 3,105 | 3,010 | 3,065 | 4,415,700 |
| 2017/08/15 | 2,966 | 3,020 | 2,951 | 2,960 | 2,261,800 |
| 2017/08/14 | 2,888 | 2,964 | 2,878 | 2,939 | 2,325,100 |
| 2017/08/10 | 2,980 | 2,993 | 2,915 | 2,927 | 2,130,100 |
| 2017/08/09 | 2,940 | 2,952 | 2,891 | 2,936 | 2,592,500 |
| 2017/08/08 | 2,967 | 2,984 | 2,948 | 2,956 | 1,531,800 |
| 2017/08/07 | 2,999 | 2,999 | 2,944 | 2,963 | 1,704,100 |
| 2017/08/04 | 3,000 | 3,005 | 2,950 | 2,963 | 4,006,600 |
| 2017/08/03 | 3,095 | 3,095 | 3,015 | 3,055 | 2,518,800 |
| 2017/08/02 | 3,100 | 3,120 | 3,060 | 3,095 | 3,855,800 |
| 2017/08/01 | 2,986 | 3,015 | 2,945 | 3,000 | 4,052,300 |
| 2017/07/31 | 3,100 | 3,120 | 3,000 | 3,010 | 4,160,300 |
| 2017/07/28 | 3,300 | 3,300 | 3,060 | 3,100 | 8,048,900 |
| 2017/07/27 | 3,205 | 3,300 | 3,205 | 3,250 | 2,920,500 |
| 2017/07/26 | 3,200 | 3,235 | 3,185 | 3,190 | 2,242,900 |
| 2017/07/25 | 3,120 | 3,170 | 3,115 | 3,155 | 1,394,800 |
| 2017/07/24 | 3,175 | 3,185 | 3,115 | 3,140 | 1,986,100 |
| 2017/07/21 | 3,195 | 3,215 | 3,180 | 3,190 | 1,250,600 |
| 2017/07/20 | 3,180 | 3,205 | 3,140 | 3,200 | 1,978,000 |
| 2017/07/19 | 3,200 | 3,200 | 3,155 | 3,175 | 1,664,000 |
| 2017/07/18 | 3,225 | 3,240 | 3,170 | 3,215 | 2,731,800 |
| 2017/07/14 | 3,225 | 3,305 | 3,220 | 3,295 | 2,949,900 |
| 2017/07/13 | 3,225 | 3,225 | 3,140 | 3,190 | 2,608,600 |
| 2017/07/12 | 3,245 | 3,255 | 3,225 | 3,225 | 1,245,500 |
| 2017/07/11 | 3,250 | 3,275 | 3,240 | 3,250 | 1,645,200 |
| 2017/07/10 | 3,215 | 3,260 | 3,215 | 3,240 | 1,704,300 |
| 2017/07/07 | 3,120 | 3,195 | 3,105 | 3,180 | 1,428,700 |
| 2017/07/06 | 3,185 | 3,195 | 3,140 | 3,170 | 1,454,300 |
| 2017/07/05 | 3,150 | 3,185 | 3,120 | 3,185 | 1,173,200 |
| 2017/07/04 | 3,245 | 3,250 | 3,120 | 3,155 | 2,621,800 |
| 2017/07/03 | 3,245 | 3,250 | 3,200 | 3,230 | 1,140,100 |
| 2017/06/30 | 3,225 | 3,250 | 3,210 | 3,240 | 1,803,900 |
| 2017/06/29 | 3,275 | 3,310 | 3,265 | 3,300 | 2,248,300 |
| 2017/06/28 | 3,270 | 3,270 | 3,220 | 3,245 | 2,204,200 |
| 2017/06/27 | 3,245 | 3,305 | 3,240 | 3,290 | 3,595,800 |
| 2017/06/26 | 3,200 | 3,225 | 3,180 | 3,195 | 1,264,000 |
| 2017/06/23 | 3,175 | 3,215 | 3,165 | 3,200 | 2,347,500 |
| 2017/06/22 | 3,105 | 3,170 | 3,105 | 3,160 | 2,783,300 |
| 2017/06/21 | 3,020 | 3,095 | 3,020 | 3,085 | 2,379,400 |
| 2017/06/20 | 3,040 | 3,095 | 3,040 | 3,075 | 3,061,000 |
| 2017/06/19 | 2,925 | 2,991 | 2,902 | 2,987 | 2,086,000 |
| 2017/06/16 | 2,978 | 2,984 | 2,928 | 2,942 | 2,631,700 |
| 2017/06/15 | 2,960 | 2,975 | 2,919 | 2,928 | 2,539,500 |
| 2017/06/14 | 3,015 | 3,015 | 2,965 | 2,970 | 2,170,000 |
| 2017/06/13 | 3,005 | 3,010 | 2,972 | 2,987 | 3,350,300 |
| 2017/06/12 | 3,055 | 3,065 | 2,987 | 3,015 | 3,146,200 |
| 2017/06/09 | 3,135 | 3,170 | 3,110 | 3,115 | 2,503,200 |
| 2017/06/08 | 3,170 | 3,205 | 3,135 | 3,150 | 1,426,500 |
| 2017/06/07 | 3,135 | 3,170 | 3,110 | 3,165 | 1,715,300 |
| 2017/06/06 | 3,220 | 3,225 | 3,155 | 3,165 | 2,162,900 |
| 2017/06/05 | 3,265 | 3,295 | 3,195 | 3,225 | 2,291,200 |
| 2017/06/02 | 3,120 | 3,260 | 3,120 | 3,225 | 3,524,900 |
| 2017/06/01 | 3,125 | 3,130 | 3,080 | 3,095 | 1,900,500 |
| 2017/05/31 | 3,075 | 3,115 | 3,045 | 3,110 | 2,453,900 |
| 2017/05/30 | 3,075 | 3,075 | 3,020 | 3,060 | 1,737,100 |
| 2017/05/29 | 3,110 | 3,120 | 3,065 | 3,075 | 1,541,600 |
| 2017/05/26 | 3,180 | 3,190 | 3,110 | 3,125 | 2,129,200 |
| 2017/05/25 | 3,235 | 3,240 | 3,170 | 3,170 | 1,896,600 |
| 2017/05/24 | 3,265 | 3,275 | 3,230 | 3,235 | 1,397,500 |
| 2017/05/23 | 3,235 | 3,250 | 3,205 | 3,220 | 1,486,700 |
| 2017/05/22 | 3,180 | 3,230 | 3,175 | 3,220 | 1,632,300 |
| 2017/05/19 | 3,150 | 3,210 | 3,150 | 3,185 | 2,785,000 |
| 2017/05/18 | 3,100 | 3,125 | 3,060 | 3,115 | 3,508,600 |
| 2017/05/17 | 3,270 | 3,275 | 3,205 | 3,230 | 1,801,600 |
| 2017/05/16 | 3,280 | 3,305 | 3,255 | 3,285 | 1,909,900 |
| 2017/05/15 | 3,200 | 3,255 | 3,165 | 3,255 | 1,926,600 |
| 2017/05/12 | 3,300 | 3,310 | 3,205 | 3,250 | 2,750,900 |
| 2017/05/11 | 3,340 | 3,350 | 3,280 | 3,290 | 1,695,100 |
| 2017/05/10 | 3,280 | 3,335 | 3,255 | 3,335 | 2,842,700 |
| 2017/05/09 | 3,365 | 3,370 | 3,320 | 3,350 | 1,978,100 |
| 2017/05/08 | 3,390 | 3,395 | 3,345 | 3,350 | 2,854,100 |
| 2017/05/02 | 3,290 | 3,360 | 3,265 | 3,330 | 2,446,200 |
| 2017/05/01 | 3,295 | 3,305 | 3,260 | 3,290 | 2,237,000 |
| 2017/04/28 | 3,255 | 3,310 | 3,240 | 3,275 | 5,336,600 |
| 2017/04/27 | 3,125 | 3,175 | 3,110 | 3,130 | 2,281,900 |
| 2017/04/26 | 3,105 | 3,175 | 3,105 | 3,150 | 3,229,500 |
| 2017/04/25 | 2,997 | 3,080 | 2,981 | 3,080 | 3,449,500 |
| 2017/04/24 | 2,990 | 3,010 | 2,964 | 2,972 | 2,547,800 |
| 2017/04/21 | 2,953 | 2,965 | 2,915 | 2,934 | 3,187,600 |
| 2017/04/20 | 2,888 | 2,941 | 2,878 | 2,903 | 2,594,600 |
| 2017/04/19 | 2,870 | 2,894 | 2,847 | 2,882 | 2,354,000 |
| 2017/04/18 | 2,940 | 2,968 | 2,875 | 2,898 | 2,256,300 |
| 2017/04/17 | 2,885 | 2,900 | 2,841 | 2,884 | 1,825,100 |
| 2017/04/14 | 2,959 | 2,974 | 2,900 | 2,926 | 3,934,600 |
| 2017/04/13 | 2,800 | 2,916 | 2,796 | 2,909 | 3,362,100 |
| 2017/04/12 | 2,921 | 2,938 | 2,875 | 2,885 | 3,910,000 |
| 2017/04/11 | 2,995 | 3,020 | 2,978 | 3,010 | 1,654,100 |
| 2017/04/10 | 3,000 | 3,070 | 2,998 | 3,040 | 2,242,100 |
| 2017/04/07 | 3,040 | 3,045 | 2,951 | 2,988 | 3,148,300 |
| 2017/04/06 | 3,000 | 3,035 | 2,977 | 2,990 | 3,830,600 |
| 2017/04/05 | 3,140 | 3,175 | 3,050 | 3,080 | 2,690,000 |
| 2017/04/04 | 3,130 | 3,140 | 3,075 | 3,110 | 2,310,300 |
| 2017/04/03 | 3,145 | 3,195 | 3,120 | 3,150 | 2,609,700 |
| 2017/03/31 | 3,245 | 3,250 | 3,150 | 3,155 | 2,569,700 |
| 2017/03/30 | 3,230 | 3,240 | 3,200 | 3,210 | 1,840,800 |
| 2017/03/29 | 3,285 | 3,310 | 3,205 | 3,235 | 2,201,900 |
| 2017/03/28 | 3,265 | 3,270 | 3,240 | 3,255 | 2,319,900 |
| 2017/03/27 | 3,200 | 3,240 | 3,185 | 3,215 | 2,695,700 |
| 2017/03/24 | 3,265 | 3,320 | 3,260 | 3,265 | 2,447,500 |
| 2017/03/23 | 3,305 | 3,310 | 3,230 | 3,285 | 3,423,000 |
| 2017/03/22 | 3,300 | 3,325 | 3,285 | 3,305 | 3,505,600 |
| 2017/03/21 | 3,440 | 3,445 | 3,385 | 3,440 | 2,427,200 |
| 2017/03/17 | 3,505 | 3,515 | 3,455 | 3,475 | 2,227,900 |
| 2017/03/16 | 3,480 | 3,570 | 3,480 | 3,525 | 1,684,600 |
| 2017/03/15 | 3,570 | 3,600 | 3,500 | 3,520 | 1,784,600 |
| 2017/03/14 | 3,495 | 3,580 | 3,470 | 3,560 | 2,578,000 |
| 2017/03/13 | 3,480 | 3,505 | 3,465 | 3,480 | 1,507,100 |
| 2017/03/10 | 3,430 | 3,500 | 3,400 | 3,490 | 3,754,600 |
| 2017/03/09 | 3,330 | 3,365 | 3,280 | 3,360 | 2,236,800 |
| 2017/03/08 | 3,340 | 3,355 | 3,220 | 3,305 | 3,002,200 |
| 2017/03/07 | 3,345 | 3,385 | 3,325 | 3,375 | 1,442,200 |
| 2017/03/06 | 3,355 | 3,400 | 3,345 | 3,360 | 1,680,900 |
| 2017/03/03 | 3,375 | 3,400 | 3,345 | 3,370 | 2,010,200 |
| 2017/03/02 | 3,475 | 3,475 | 3,395 | 3,410 | 2,747,500 |
| 2017/03/01 | 3,370 | 3,440 | 3,365 | 3,395 | 2,679,800 |
| 2017/02/28 | 3,360 | 3,390 | 3,340 | 3,345 | 1,591,600 |
| 2017/02/27 | 3,325 | 3,355 | 3,285 | 3,325 | 1,919,300 |
| 2017/02/24 | 3,345 | 3,430 | 3,295 | 3,365 | 2,539,300 |
| 2017/02/23 | 3,455 | 3,465 | 3,380 | 3,395 | 2,502,800 |
| 2017/02/22 | 3,510 | 3,535 | 3,460 | 3,460 | 1,990,200 |
| 2017/02/21 | 3,445 | 3,495 | 3,425 | 3,490 | 1,589,100 |
| 2017/02/20 | 3,410 | 3,475 | 3,410 | 3,465 | 2,014,600 |
| 2017/02/17 | 3,420 | 3,440 | 3,385 | 3,395 | 1,833,200 |
| 2017/02/16 | 3,400 | 3,460 | 3,380 | 3,435 | 1,855,100 |
| 2017/02/15 | 3,450 | 3,450 | 3,370 | 3,415 | 2,112,300 |
| 2017/02/14 | 3,425 | 3,480 | 3,390 | 3,400 | 4,314,500 |
| 2017/02/13 | 3,380 | 3,410 | 3,340 | 3,355 | 2,855,600 |
| 2017/02/10 | 3,250 | 3,310 | 3,210 | 3,280 | 2,958,200 |
| 2017/02/09 | 3,095 | 3,225 | 3,090 | 3,165 | 2,914,900 |
| 2017/02/08 | 3,150 | 3,175 | 3,120 | 3,125 | 1,965,400 |
| 2017/02/07 | 3,145 | 3,150 | 3,105 | 3,105 | 2,058,200 |
| 2017/02/06 | 3,175 | 3,175 | 3,125 | 3,150 | 1,536,200 |
| 2017/02/03 | 3,135 | 3,175 | 3,100 | 3,145 | 2,290,800 |
| 2017/02/02 | 3,230 | 3,240 | 3,105 | 3,115 | 3,495,100 |
| 2017/02/01 | 3,000 | 3,165 | 2,995 | 3,135 | 4,073,700 |
| 2017/01/31 | 3,020 | 3,090 | 3,010 | 3,015 | 2,903,300 |
| 2017/01/30 | 2,992 | 3,135 | 2,962 | 3,080 | 4,380,700 |
| 2017/01/27 | 3,025 | 3,040 | 2,981 | 3,015 | 2,360,500 |
| 2017/01/26 | 3,010 | 3,040 | 2,966 | 3,015 | 3,241,100 |
| 2017/01/25 | 2,906 | 2,992 | 2,896 | 2,988 | 6,219,300 |
| 2017/01/24 | 2,801 | 2,870 | 2,776 | 2,806 | 3,367,500 |
| 2017/01/23 | 2,752 | 2,789 | 2,743 | 2,751 | 2,123,900 |
| 2017/01/20 | 2,773 | 2,799 | 2,761 | 2,784 | 1,610,300 |
| 2017/01/19 | 2,780 | 2,799 | 2,751 | 2,773 | 2,070,900 |
| 2017/01/18 | 2,671 | 2,743 | 2,654 | 2,739 | 2,399,200 |
| 2017/01/17 | 2,750 | 2,760 | 2,701 | 2,707 | 2,240,400 |
| 2017/01/16 | 2,756 | 2,782 | 2,725 | 2,750 | 1,602,300 |
| 2017/01/13 | 2,799 | 2,814 | 2,759 | 2,780 | 2,445,900 |
| 2017/01/12 | 2,820 | 2,867 | 2,795 | 2,798 | 2,904,600 |
| 2017/01/11 | 2,800 | 2,878 | 2,791 | 2,860 | 3,779,600 |
| 2017/01/10 | 2,791 | 2,820 | 2,746 | 2,764 | 2,531,600 |
| 2017/01/06 | 2,741 | 2,787 | 2,722 | 2,768 | 3,149,800 |
| 2017/01/05 | 2,842 | 2,844 | 2,733 | 2,760 | 4,437,600 |
| 2017/01/04 | 2,800 | 2,812 | 2,737 | 2,803 | 6,957,200 |