デンソー(6902)の株価時系列情報
デンソー(6902)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 | 6,759 | 6,807 | 6,754 | 6,763 | 735,400 |
| 2017/12/28 | 6,840 | 6,849 | 6,745 | 6,757 | 933,600 |
| 2017/12/27 | 6,816 | 6,843 | 6,793 | 6,840 | 1,050,300 |
| 2017/12/26 | 6,774 | 6,835 | 6,766 | 6,817 | 687,100 |
| 2017/12/25 | 6,862 | 6,870 | 6,777 | 6,807 | 857,400 |
| 2017/12/22 | 6,750 | 6,830 | 6,744 | 6,830 | 2,099,200 |
| 2017/12/21 | 6,604 | 6,749 | 6,601 | 6,734 | 2,319,400 |
| 2017/12/20 | 6,550 | 6,588 | 6,543 | 6,579 | 1,401,200 |
| 2017/12/19 | 6,504 | 6,582 | 6,504 | 6,553 | 2,118,900 |
| 2017/12/18 | 6,400 | 6,496 | 6,393 | 6,479 | 1,814,900 |
| 2017/12/15 | 6,317 | 6,426 | 6,291 | 6,364 | 2,800,400 |
| 2017/12/14 | 6,282 | 6,300 | 6,245 | 6,300 | 1,361,700 |
| 2017/12/13 | 6,280 | 6,313 | 6,238 | 6,253 | 1,239,600 |
| 2017/12/12 | 6,300 | 6,307 | 6,251 | 6,262 | 1,434,100 |
| 2017/12/11 | 6,271 | 6,271 | 6,208 | 6,265 | 1,385,500 |
| 2017/12/08 | 6,116 | 6,197 | 6,103 | 6,197 | 2,370,200 |
| 2017/12/07 | 6,069 | 6,117 | 6,055 | 6,110 | 1,697,500 |
| 2017/12/06 | 6,130 | 6,147 | 6,036 | 6,061 | 2,266,900 |
| 2017/12/05 | 6,171 | 6,188 | 6,139 | 6,149 | 1,582,100 |
| 2017/12/04 | 6,307 | 6,324 | 6,209 | 6,217 | 1,328,800 |
| 2017/12/01 | 6,305 | 6,305 | 6,228 | 6,288 | 1,792,400 |
| 2017/11/30 | 6,292 | 6,339 | 6,258 | 6,305 | 3,243,000 |
| 2017/11/29 | 6,323 | 6,340 | 6,238 | 6,274 | 2,570,400 |
| 2017/11/28 | 6,238 | 6,306 | 6,215 | 6,256 | 2,364,900 |
| 2017/11/27 | 6,348 | 6,362 | 6,278 | 6,295 | 2,151,000 |
| 2017/11/24 | 6,318 | 6,374 | 6,302 | 6,343 | 2,328,100 |
| 2017/11/22 | 6,548 | 6,563 | 6,447 | 6,453 | 1,777,700 |
| 2017/11/21 | 6,502 | 6,536 | 6,435 | 6,498 | 1,498,100 |
| 2017/11/20 | 6,439 | 6,484 | 6,421 | 6,455 | 1,252,200 |
| 2017/11/17 | 6,500 | 6,537 | 6,425 | 6,440 | 1,935,700 |
| 2017/11/16 | 6,344 | 6,472 | 6,313 | 6,446 | 1,706,500 |
| 2017/11/15 | 6,426 | 6,437 | 6,336 | 6,345 | 1,944,700 |
| 2017/11/14 | 6,415 | 6,483 | 6,379 | 6,442 | 1,714,000 |
| 2017/11/13 | 6,551 | 6,591 | 6,470 | 6,477 | 1,411,100 |
| 2017/11/10 | 6,541 | 6,592 | 6,492 | 6,547 | 2,408,400 |
| 2017/11/09 | 6,559 | 6,697 | 6,455 | 6,562 | 3,680,800 |
| 2017/11/08 | 6,472 | 6,552 | 6,463 | 6,551 | 1,921,600 |
| 2017/11/07 | 6,372 | 6,490 | 6,332 | 6,474 | 2,362,500 |
| 2017/11/06 | 6,374 | 6,400 | 6,329 | 6,362 | 1,996,900 |
| 2017/11/02 | 6,400 | 6,420 | 6,330 | 6,373 | 2,339,500 |
| 2017/11/01 | 6,300 | 6,392 | 6,272 | 6,383 | 3,721,800 |
| 2017/10/31 | 5,899 | 6,217 | 5,872 | 6,192 | 5,111,200 |
| 2017/10/30 | 5,930 | 5,974 | 5,921 | 5,955 | 3,994,500 |
| 2017/10/27 | 5,928 | 5,931 | 5,863 | 5,918 | 1,542,400 |
| 2017/10/26 | 5,883 | 5,891 | 5,840 | 5,881 | 1,294,600 |
| 2017/10/25 | 5,953 | 6,054 | 5,883 | 5,902 | 2,404,800 |
| 2017/10/24 | 5,800 | 5,873 | 5,782 | 5,871 | 1,773,000 |
| 2017/10/23 | 5,800 | 5,834 | 5,760 | 5,812 | 1,698,800 |
| 2017/10/20 | 5,730 | 5,754 | 5,706 | 5,740 | 1,508,300 |
| 2017/10/19 | 5,762 | 5,795 | 5,742 | 5,760 | 1,203,100 |
| 2017/10/18 | 5,730 | 5,754 | 5,700 | 5,751 | 1,288,200 |
| 2017/10/17 | 5,714 | 5,730 | 5,674 | 5,710 | 1,009,200 |
| 2017/10/16 | 5,671 | 5,733 | 5,652 | 5,673 | 1,238,600 |
| 2017/10/13 | 5,629 | 5,710 | 5,615 | 5,664 | 2,488,400 |
| 2017/10/12 | 5,740 | 5,743 | 5,658 | 5,686 | 1,463,300 |
| 2017/10/11 | 5,740 | 5,747 | 5,690 | 5,717 | 1,073,200 |
| 2017/10/10 | 5,700 | 5,761 | 5,696 | 5,751 | 1,484,100 |
| 2017/10/06 | 5,738 | 5,764 | 5,735 | 5,740 | 934,800 |
| 2017/10/05 | 5,750 | 5,770 | 5,718 | 5,741 | 1,192,400 |
| 2017/10/04 | 5,697 | 5,747 | 5,674 | 5,724 | 1,517,800 |
| 2017/10/03 | 5,675 | 5,693 | 5,655 | 5,683 | 1,030,400 |
| 2017/10/02 | 5,680 | 5,701 | 5,650 | 5,658 | 1,002,000 |
| 2017/09/29 | 5,730 | 5,750 | 5,666 | 5,693 | 2,159,300 |
| 2017/09/28 | 5,678 | 5,756 | 5,656 | 5,747 | 2,252,700 |
| 2017/09/27 | 5,620 | 5,657 | 5,544 | 5,644 | 1,585,300 |
| 2017/09/26 | 5,660 | 5,706 | 5,651 | 5,661 | 1,585,100 |
| 2017/09/25 | 5,715 | 5,722 | 5,662 | 5,679 | 1,657,800 |
| 2017/09/22 | 5,676 | 5,720 | 5,633 | 5,670 | 2,211,700 |
| 2017/09/21 | 5,561 | 5,677 | 5,551 | 5,630 | 2,599,500 |
| 2017/09/20 | 5,488 | 5,514 | 5,478 | 5,500 | 1,743,300 |
| 2017/09/19 | 5,423 | 5,514 | 5,421 | 5,502 | 2,239,500 |
| 2017/09/15 | 5,335 | 5,383 | 5,301 | 5,372 | 1,811,800 |
| 2017/09/14 | 5,353 | 5,366 | 5,312 | 5,312 | 1,616,200 |
| 2017/09/13 | 5,392 | 5,414 | 5,371 | 5,377 | 1,271,900 |
| 2017/09/12 | 5,422 | 5,425 | 5,346 | 5,356 | 1,534,700 |
| 2017/09/11 | 5,346 | 5,408 | 5,343 | 5,386 | 1,404,000 |
| 2017/09/08 | 5,267 | 5,358 | 5,254 | 5,319 | 3,202,700 |
| 2017/09/07 | 5,213 | 5,266 | 5,196 | 5,229 | 1,655,200 |
| 2017/09/06 | 5,201 | 5,224 | 5,170 | 5,181 | 1,729,100 |
| 2017/09/05 | 5,258 | 5,280 | 5,246 | 5,256 | 1,184,500 |
| 2017/09/04 | 5,280 | 5,304 | 5,228 | 5,238 | 1,178,800 |
| 2017/09/01 | 5,370 | 5,370 | 5,265 | 5,297 | 950,900 |
| 2017/08/31 | 5,354 | 5,370 | 5,329 | 5,336 | 1,114,800 |
| 2017/08/30 | 5,280 | 5,367 | 5,270 | 5,330 | 1,787,100 |
| 2017/08/29 | 5,264 | 5,289 | 5,222 | 5,234 | 1,364,400 |
| 2017/08/28 | 5,291 | 5,297 | 5,245 | 5,292 | 1,272,400 |
| 2017/08/25 | 5,295 | 5,314 | 5,271 | 5,291 | 813,600 |
| 2017/08/24 | 5,253 | 5,308 | 5,241 | 5,284 | 1,017,500 |
| 2017/08/23 | 5,367 | 5,388 | 5,272 | 5,282 | 1,430,600 |
| 2017/08/22 | 5,306 | 5,337 | 5,300 | 5,327 | 1,207,200 |
| 2017/08/21 | 5,357 | 5,363 | 5,287 | 5,311 | 1,099,700 |
| 2017/08/18 | 5,310 | 5,359 | 5,286 | 5,330 | 1,634,900 |
| 2017/08/17 | 5,393 | 5,452 | 5,389 | 5,405 | 1,535,500 |
| 2017/08/16 | 5,399 | 5,428 | 5,392 | 5,408 | 1,772,600 |
| 2017/08/15 | 5,340 | 5,402 | 5,335 | 5,361 | 1,854,000 |
| 2017/08/14 | 5,311 | 5,340 | 5,263 | 5,290 | 2,462,500 |
| 2017/08/10 | 5,399 | 5,420 | 5,346 | 5,360 | 1,879,200 |
| 2017/08/09 | 5,371 | 5,384 | 5,291 | 5,321 | 1,579,400 |
| 2017/08/08 | 5,398 | 5,414 | 5,363 | 5,380 | 1,052,900 |
| 2017/08/07 | 5,380 | 5,452 | 5,370 | 5,372 | 1,646,600 |
| 2017/08/04 | 5,348 | 5,414 | 5,322 | 5,326 | 1,669,800 |
| 2017/08/03 | 5,369 | 5,396 | 5,356 | 5,383 | 1,686,300 |
| 2017/08/02 | 5,360 | 5,414 | 5,334 | 5,352 | 1,588,800 |
| 2017/08/01 | 5,305 | 5,350 | 5,299 | 5,350 | 1,951,200 |
| 2017/07/31 | 5,220 | 5,332 | 5,201 | 5,306 | 4,760,700 |
| 2017/07/28 | 4,897 | 5,139 | 4,868 | 5,133 | 5,369,900 |
| 2017/07/27 | 4,876 | 4,890 | 4,850 | 4,877 | 1,429,400 |
| 2017/07/26 | 4,852 | 4,885 | 4,850 | 4,868 | 1,741,600 |
| 2017/07/25 | 4,791 | 4,824 | 4,782 | 4,797 | 1,443,800 |
| 2017/07/24 | 4,768 | 4,771 | 4,730 | 4,768 | 1,227,100 |
| 2017/07/21 | 4,844 | 4,857 | 4,811 | 4,817 | 816,400 |
| 2017/07/20 | 4,808 | 4,861 | 4,791 | 4,858 | 1,316,600 |
| 2017/07/19 | 4,836 | 4,840 | 4,790 | 4,837 | 1,235,700 |
| 2017/07/18 | 4,881 | 4,885 | 4,827 | 4,860 | 1,316,600 |
| 2017/07/14 | 4,855 | 4,927 | 4,847 | 4,897 | 1,889,000 |
| 2017/07/13 | 4,858 | 4,862 | 4,798 | 4,831 | 1,537,600 |
| 2017/07/12 | 4,852 | 4,865 | 4,838 | 4,850 | 1,317,800 |
| 2017/07/11 | 4,820 | 4,877 | 4,807 | 4,873 | 1,704,800 |
| 2017/07/10 | 4,799 | 4,827 | 4,791 | 4,817 | 1,751,300 |
| 2017/07/07 | 4,759 | 4,796 | 4,735 | 4,766 | 1,548,600 |
| 2017/07/06 | 4,844 | 4,846 | 4,785 | 4,806 | 1,070,800 |
| 2017/07/05 | 4,805 | 4,847 | 4,783 | 4,844 | 990,300 |
| 2017/07/04 | 4,790 | 4,850 | 4,788 | 4,804 | 1,417,600 |
| 2017/07/03 | 4,742 | 4,775 | 4,725 | 4,763 | 1,061,300 |
| 2017/06/30 | 4,721 | 4,743 | 4,707 | 4,742 | 1,297,300 |
| 2017/06/29 | 4,771 | 4,780 | 4,750 | 4,762 | 987,200 |
| 2017/06/28 | 4,697 | 4,735 | 4,691 | 4,722 | 1,168,400 |
| 2017/06/27 | 4,710 | 4,729 | 4,698 | 4,701 | 1,176,800 |
| 2017/06/26 | 4,682 | 4,733 | 4,671 | 4,679 | 1,107,400 |
| 2017/06/23 | 4,662 | 4,697 | 4,652 | 4,684 | 1,007,200 |
| 2017/06/22 | 4,655 | 4,680 | 4,641 | 4,659 | 1,187,700 |
| 2017/06/21 | 4,675 | 4,689 | 4,647 | 4,656 | 1,312,900 |
| 2017/06/20 | 4,666 | 4,687 | 4,664 | 4,664 | 1,677,100 |
| 2017/06/19 | 4,603 | 4,640 | 4,597 | 4,631 | 1,256,200 |
| 2017/06/16 | 4,625 | 4,670 | 4,608 | 4,630 | 4,064,800 |
| 2017/06/15 | 4,714 | 4,755 | 4,630 | 4,658 | 2,069,400 |
| 2017/06/14 | 4,780 | 4,797 | 4,741 | 4,742 | 1,162,500 |
| 2017/06/13 | 4,816 | 4,833 | 4,762 | 4,768 | 1,506,300 |
| 2017/06/12 | 4,782 | 4,832 | 4,777 | 4,799 | 814,100 |
| 2017/06/09 | 4,801 | 4,824 | 4,757 | 4,818 | 2,110,000 |
| 2017/06/08 | 4,851 | 4,851 | 4,796 | 4,801 | 1,483,900 |
| 2017/06/07 | 4,800 | 4,822 | 4,771 | 4,803 | 1,211,400 |
| 2017/06/06 | 4,820 | 4,868 | 4,805 | 4,812 | 1,221,800 |
| 2017/06/05 | 4,866 | 4,871 | 4,812 | 4,831 | 1,188,300 |
| 2017/06/02 | 4,777 | 4,919 | 4,773 | 4,909 | 2,202,300 |
| 2017/06/01 | 4,738 | 4,815 | 4,721 | 4,775 | 1,831,000 |
| 2017/05/31 | 4,743 | 4,755 | 4,686 | 4,721 | 1,770,100 |
| 2017/05/30 | 4,773 | 4,778 | 4,725 | 4,775 | 1,233,100 |
| 2017/05/29 | 4,756 | 4,782 | 4,745 | 4,747 | 898,100 |
| 2017/05/26 | 4,805 | 4,810 | 4,757 | 4,757 | 1,179,700 |
| 2017/05/25 | 4,810 | 4,835 | 4,785 | 4,810 | 894,900 |
| 2017/05/24 | 4,832 | 4,847 | 4,787 | 4,819 | 1,130,600 |
| 2017/05/23 | 4,757 | 4,800 | 4,753 | 4,780 | 1,038,100 |
| 2017/05/22 | 4,793 | 4,799 | 4,753 | 4,781 | 982,000 |
| 2017/05/19 | 4,756 | 4,780 | 4,725 | 4,769 | 1,374,100 |
| 2017/05/18 | 4,800 | 4,809 | 4,749 | 4,773 | 1,601,300 |
| 2017/05/17 | 4,895 | 4,901 | 4,859 | 4,898 | 1,216,400 |
| 2017/05/16 | 4,915 | 4,938 | 4,894 | 4,915 | 1,080,300 |
| 2017/05/15 | 4,835 | 4,897 | 4,835 | 4,882 | 1,205,000 |
| 2017/05/12 | 4,977 | 5,000 | 4,866 | 4,900 | 1,989,900 |
| 2017/05/11 | 4,946 | 4,997 | 4,931 | 4,982 | 1,209,400 |
| 2017/05/10 | 4,989 | 4,997 | 4,937 | 4,946 | 1,707,700 |
| 2017/05/09 | 4,994 | 5,001 | 4,949 | 4,987 | 1,655,300 |
| 2017/05/08 | 4,945 | 5,006 | 4,914 | 4,994 | 2,632,200 |
| 2017/05/02 | 4,789 | 4,838 | 4,776 | 4,833 | 1,704,500 |
| 2017/05/01 | 4,705 | 4,761 | 4,695 | 4,736 | 2,595,400 |
| 2017/04/28 | 4,865 | 4,960 | 4,783 | 4,799 | 4,545,000 |
| 2017/04/27 | 5,013 | 5,013 | 4,965 | 4,968 | 1,267,600 |
| 2017/04/26 | 4,950 | 5,031 | 4,942 | 5,031 | 1,567,500 |
| 2017/04/25 | 4,849 | 4,942 | 4,839 | 4,934 | 1,388,300 |
| 2017/04/24 | 4,910 | 4,930 | 4,830 | 4,844 | 1,440,500 |
| 2017/04/21 | 4,750 | 4,810 | 4,728 | 4,798 | 1,970,000 |
| 2017/04/20 | 4,659 | 4,740 | 4,638 | 4,689 | 1,804,700 |
| 2017/04/19 | 4,613 | 4,645 | 4,581 | 4,620 | 1,325,700 |
| 2017/04/18 | 4,650 | 4,717 | 4,635 | 4,642 | 1,467,100 |
| 2017/04/17 | 4,605 | 4,606 | 4,551 | 4,586 | 1,010,900 |
| 2017/04/14 | 4,649 | 4,651 | 4,589 | 4,635 | 1,585,200 |
| 2017/04/13 | 4,635 | 4,661 | 4,586 | 4,650 | 1,374,900 |
| 2017/04/12 | 4,703 | 4,711 | 4,651 | 4,677 | 1,408,700 |
| 2017/04/11 | 4,692 | 4,753 | 4,682 | 4,745 | 1,139,300 |
| 2017/04/10 | 4,750 | 4,782 | 4,735 | 4,755 | 1,157,500 |
| 2017/04/07 | 4,723 | 4,745 | 4,661 | 4,702 | 1,772,800 |
| 2017/04/06 | 4,700 | 4,750 | 4,685 | 4,695 | 2,037,300 |
| 2017/04/05 | 4,870 | 4,883 | 4,763 | 4,773 | 1,750,400 |
| 2017/04/04 | 4,881 | 4,881 | 4,815 | 4,854 | 1,612,100 |
| 2017/04/03 | 4,895 | 4,946 | 4,872 | 4,911 | 1,667,200 |
| 2017/03/31 | 4,972 | 4,998 | 4,897 | 4,897 | 2,202,200 |
| 2017/03/30 | 4,971 | 4,989 | 4,934 | 4,936 | 1,495,300 |
| 2017/03/29 | 5,057 | 5,082 | 5,010 | 5,016 | 1,203,800 |
| 2017/03/28 | 5,061 | 5,069 | 5,026 | 5,069 | 1,707,800 |
| 2017/03/27 | 5,022 | 5,050 | 4,995 | 5,028 | 1,107,400 |
| 2017/03/24 | 5,011 | 5,097 | 4,996 | 5,095 | 1,488,300 |
| 2017/03/23 | 5,038 | 5,038 | 4,994 | 5,011 | 1,399,500 |
| 2017/03/22 | 5,090 | 5,097 | 5,043 | 5,048 | 1,974,100 |
| 2017/03/21 | 5,223 | 5,231 | 5,179 | 5,218 | 1,276,200 |
| 2017/03/17 | 5,247 | 5,286 | 5,211 | 5,260 | 2,024,200 |
| 2017/03/16 | 5,244 | 5,322 | 5,244 | 5,315 | 1,172,600 |
| 2017/03/15 | 5,295 | 5,317 | 5,281 | 5,311 | 1,151,200 |
| 2017/03/14 | 5,276 | 5,323 | 5,266 | 5,305 | 1,245,500 |
| 2017/03/13 | 5,162 | 5,280 | 5,162 | 5,276 | 1,551,500 |
| 2017/03/10 | 5,125 | 5,217 | 5,114 | 5,212 | 2,866,800 |
| 2017/03/09 | 5,008 | 5,062 | 5,007 | 5,046 | 1,125,900 |
| 2017/03/08 | 5,004 | 5,005 | 4,966 | 4,990 | 1,056,300 |
| 2017/03/07 | 5,031 | 5,045 | 5,003 | 5,011 | 1,353,200 |
| 2017/03/06 | 5,042 | 5,073 | 5,031 | 5,055 | 672,900 |
| 2017/03/03 | 5,105 | 5,107 | 5,032 | 5,052 | 1,263,100 |
| 2017/03/02 | 5,100 | 5,110 | 5,064 | 5,067 | 1,486,800 |
| 2017/03/01 | 4,992 | 5,034 | 4,946 | 5,008 | 2,055,300 |
| 2017/02/28 | 5,036 | 5,082 | 4,988 | 4,992 | 1,426,300 |
| 2017/02/27 | 5,027 | 5,038 | 4,953 | 5,008 | 1,269,300 |
| 2017/02/24 | 5,066 | 5,087 | 5,038 | 5,054 | 797,100 |
| 2017/02/23 | 5,120 | 5,120 | 5,052 | 5,082 | 910,200 |
| 2017/02/22 | 5,154 | 5,166 | 5,112 | 5,119 | 1,190,400 |
| 2017/02/21 | 5,097 | 5,167 | 5,086 | 5,164 | 955,900 |
| 2017/02/20 | 5,074 | 5,094 | 5,040 | 5,085 | 1,122,700 |
| 2017/02/17 | 5,080 | 5,083 | 5,038 | 5,076 | 1,066,200 |
| 2017/02/16 | 5,075 | 5,100 | 5,022 | 5,098 | 1,167,100 |
| 2017/02/15 | 5,086 | 5,094 | 5,047 | 5,076 | 1,427,300 |
| 2017/02/14 | 5,094 | 5,100 | 5,034 | 5,046 | 1,409,000 |
| 2017/02/13 | 5,105 | 5,113 | 5,056 | 5,073 | 1,021,400 |
| 2017/02/10 | 4,976 | 5,096 | 4,959 | 5,047 | 2,770,600 |
| 2017/02/09 | 4,900 | 4,900 | 4,853 | 4,871 | 1,565,700 |
| 2017/02/08 | 4,921 | 4,943 | 4,887 | 4,910 | 1,530,200 |
| 2017/02/07 | 4,917 | 4,929 | 4,861 | 4,867 | 2,229,000 |
| 2017/02/06 | 5,016 | 5,035 | 4,945 | 4,987 | 1,295,100 |
| 2017/02/03 | 5,030 | 5,054 | 4,952 | 4,954 | 2,064,700 |
| 2017/02/02 | 4,953 | 5,117 | 4,922 | 4,974 | 3,573,400 |
| 2017/02/01 | 4,861 | 4,963 | 4,836 | 4,959 | 1,291,900 |
| 2017/01/31 | 4,910 | 4,936 | 4,881 | 4,901 | 1,466,900 |
| 2017/01/30 | 4,975 | 4,988 | 4,947 | 4,987 | 866,500 |
| 2017/01/27 | 5,030 | 5,042 | 4,977 | 4,993 | 1,525,500 |
| 2017/01/26 | 4,992 | 5,025 | 4,979 | 4,993 | 1,559,400 |
| 2017/01/25 | 4,950 | 4,976 | 4,913 | 4,922 | 1,249,500 |
| 2017/01/24 | 4,906 | 4,925 | 4,853 | 4,863 | 1,245,900 |
| 2017/01/23 | 4,964 | 4,977 | 4,926 | 4,935 | 1,562,900 |
| 2017/01/20 | 5,023 | 5,088 | 5,021 | 5,040 | 1,535,300 |
| 2017/01/19 | 5,026 | 5,048 | 4,979 | 5,020 | 1,330,000 |
| 2017/01/18 | 4,888 | 4,969 | 4,858 | 4,950 | 1,512,300 |
| 2017/01/17 | 4,995 | 5,002 | 4,921 | 4,922 | 1,177,400 |
| 2017/01/16 | 5,030 | 5,050 | 4,978 | 5,002 | 1,092,100 |
| 2017/01/13 | 5,040 | 5,068 | 5,019 | 5,055 | 1,405,900 |
| 2017/01/12 | 5,064 | 5,071 | 5,002 | 5,040 | 1,302,700 |
| 2017/01/11 | 5,070 | 5,090 | 5,052 | 5,064 | 1,112,100 |
| 2017/01/10 | 5,092 | 5,102 | 5,035 | 5,039 | 1,840,500 |
| 2017/01/06 | 5,100 | 5,148 | 5,088 | 5,118 | 1,638,700 |
| 2017/01/05 | 5,217 | 5,230 | 5,180 | 5,200 | 1,243,000 |
| 2017/01/04 | 5,120 | 5,220 | 5,120 | 5,204 | 1,657,200 |