いすゞ自動車(7202)の株価時系列情報
いすゞ自動車(7202)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 | 1,886 | 1,896 | 1,881 | 1,887 | 1,174,400 |
| 2017/12/28 | 1,899 | 1,903 | 1,880 | 1,881 | 1,274,700 |
| 2017/12/27 | 1,873 | 1,904 | 1,870 | 1,900 | 1,875,200 |
| 2017/12/26 | 1,863 | 1,880 | 1,858 | 1,873 | 1,525,700 |
| 2017/12/25 | 1,858 | 1,865 | 1,854 | 1,862 | 641,500 |
| 2017/12/22 | 1,836 | 1,854 | 1,829 | 1,853 | 2,480,200 |
| 2017/12/21 | 1,866 | 1,867 | 1,837 | 1,854 | 2,480,800 |
| 2017/12/20 | 1,840 | 1,882 | 1,835 | 1,881 | 2,740,700 |
| 2017/12/19 | 1,832 | 1,846 | 1,832 | 1,838 | 1,700,800 |
| 2017/12/18 | 1,800 | 1,843 | 1,800 | 1,841 | 2,915,100 |
| 2017/12/15 | 1,765 | 1,784 | 1,754 | 1,770 | 2,336,600 |
| 2017/12/14 | 1,757 | 1,777 | 1,750 | 1,774 | 1,778,100 |
| 2017/12/13 | 1,786 | 1,790 | 1,766 | 1,770 | 1,546,800 |
| 2017/12/12 | 1,781 | 1,794 | 1,779 | 1,790 | 1,078,100 |
| 2017/12/11 | 1,780 | 1,787 | 1,766 | 1,779 | 1,057,000 |
| 2017/12/08 | 1,713 | 1,775 | 1,713 | 1,772 | 2,837,500 |
| 2017/12/07 | 1,759 | 1,770 | 1,748 | 1,752 | 2,471,100 |
| 2017/12/06 | 1,740 | 1,757 | 1,722 | 1,726 | 2,808,600 |
| 2017/12/05 | 1,720 | 1,752 | 1,718 | 1,748 | 1,733,500 |
| 2017/12/04 | 1,768 | 1,768 | 1,729 | 1,732 | 2,312,100 |
| 2017/12/01 | 1,776 | 1,781 | 1,757 | 1,763 | 1,973,400 |
| 2017/11/30 | 1,778 | 1,790 | 1,768 | 1,771 | 3,939,200 |
| 2017/11/29 | 1,772 | 1,773 | 1,754 | 1,764 | 1,688,000 |
| 2017/11/28 | 1,765 | 1,780 | 1,755 | 1,760 | 1,812,300 |
| 2017/11/27 | 1,781 | 1,783 | 1,745 | 1,759 | 2,542,200 |
| 2017/11/24 | 1,756 | 1,784 | 1,749 | 1,779 | 1,730,600 |
| 2017/11/22 | 1,780 | 1,792 | 1,774 | 1,782 | 2,501,000 |
| 2017/11/21 | 1,726 | 1,756 | 1,720 | 1,747 | 2,236,200 |
| 2017/11/20 | 1,727 | 1,739 | 1,709 | 1,716 | 1,812,700 |
| 2017/11/17 | 1,737 | 1,746 | 1,715 | 1,720 | 2,641,000 |
| 2017/11/16 | 1,680 | 1,711 | 1,666 | 1,701 | 3,338,900 |
| 2017/11/15 | 1,711 | 1,721 | 1,690 | 1,693 | 2,901,200 |
| 2017/11/14 | 1,744 | 1,748 | 1,729 | 1,734 | 2,115,800 |
| 2017/11/13 | 1,740 | 1,758 | 1,733 | 1,733 | 1,418,100 |
| 2017/11/10 | 1,728 | 1,761 | 1,726 | 1,742 | 2,384,400 |
| 2017/11/09 | 1,763 | 1,799 | 1,730 | 1,755 | 3,731,800 |
| 2017/11/08 | 1,771 | 1,777 | 1,760 | 1,769 | 1,827,700 |
| 2017/11/07 | 1,760 | 1,777 | 1,740 | 1,772 | 4,123,500 |
| 2017/11/06 | 1,765 | 1,767 | 1,696 | 1,731 | 6,362,800 |
| 2017/11/02 | 1,654 | 1,671 | 1,653 | 1,669 | 2,358,300 |
| 2017/11/01 | 1,655 | 1,662 | 1,648 | 1,653 | 1,466,500 |
| 2017/10/31 | 1,630 | 1,654 | 1,626 | 1,649 | 2,353,200 |
| 2017/10/30 | 1,640 | 1,641 | 1,624 | 1,636 | 2,586,700 |
| 2017/10/27 | 1,635 | 1,653 | 1,630 | 1,652 | 2,658,900 |
| 2017/10/26 | 1,607 | 1,622 | 1,602 | 1,622 | 1,819,800 |
| 2017/10/25 | 1,645 | 1,654 | 1,613 | 1,619 | 2,343,900 |
| 2017/10/24 | 1,608 | 1,618 | 1,606 | 1,618 | 2,294,100 |
| 2017/10/23 | 1,595 | 1,613 | 1,591 | 1,609 | 2,890,600 |
| 2017/10/20 | 1,553 | 1,583 | 1,550 | 1,581 | 2,116,100 |
| 2017/10/19 | 1,592 | 1,592 | 1,556 | 1,568 | 2,364,400 |
| 2017/10/18 | 1,551 | 1,557 | 1,537 | 1,552 | 1,561,600 |
| 2017/10/17 | 1,557 | 1,560 | 1,541 | 1,552 | 1,926,500 |
| 2017/10/16 | 1,533 | 1,559 | 1,520 | 1,549 | 3,003,000 |
| 2017/10/13 | 1,505 | 1,527 | 1,499 | 1,519 | 2,228,000 |
| 2017/10/12 | 1,502 | 1,515 | 1,501 | 1,507 | 1,723,600 |
| 2017/10/11 | 1,493 | 1,506 | 1,493 | 1,495 | 2,556,800 |
| 2017/10/10 | 1,503 | 1,512 | 1,498 | 1,506 | 2,800,400 |
| 2017/10/06 | 1,503 | 1,511 | 1,500 | 1,510 | 1,304,800 |
| 2017/10/05 | 1,498 | 1,507 | 1,495 | 1,502 | 1,177,100 |
| 2017/10/04 | 1,515 | 1,518 | 1,500 | 1,505 | 1,296,600 |
| 2017/10/03 | 1,492 | 1,512 | 1,489 | 1,510 | 1,796,900 |
| 2017/10/02 | 1,498 | 1,505 | 1,489 | 1,492 | 1,564,600 |
| 2017/09/29 | 1,510 | 1,511 | 1,489 | 1,491 | 2,296,800 |
| 2017/09/28 | 1,506 | 1,517 | 1,492 | 1,514 | 3,381,800 |
| 2017/09/27 | 1,480 | 1,492 | 1,461 | 1,485 | 4,895,300 |
| 2017/09/26 | 1,534 | 1,544 | 1,524 | 1,536 | 1,772,700 |
| 2017/09/25 | 1,533 | 1,541 | 1,527 | 1,535 | 1,193,300 |
| 2017/09/22 | 1,533 | 1,538 | 1,516 | 1,520 | 1,646,000 |
| 2017/09/21 | 1,523 | 1,544 | 1,518 | 1,537 | 2,668,300 |
| 2017/09/20 | 1,486 | 1,512 | 1,486 | 1,509 | 2,466,800 |
| 2017/09/19 | 1,480 | 1,495 | 1,478 | 1,491 | 2,863,000 |
| 2017/09/15 | 1,453 | 1,479 | 1,446 | 1,469 | 1,804,900 |
| 2017/09/14 | 1,472 | 1,474 | 1,455 | 1,462 | 1,722,100 |
| 2017/09/13 | 1,481 | 1,490 | 1,467 | 1,469 | 1,377,100 |
| 2017/09/12 | 1,459 | 1,472 | 1,452 | 1,467 | 1,554,400 |
| 2017/09/11 | 1,446 | 1,454 | 1,438 | 1,439 | 1,249,200 |
| 2017/09/08 | 1,429 | 1,448 | 1,427 | 1,429 | 2,697,700 |
| 2017/09/07 | 1,422 | 1,446 | 1,415 | 1,433 | 1,971,700 |
| 2017/09/06 | 1,406 | 1,424 | 1,399 | 1,422 | 2,284,900 |
| 2017/09/05 | 1,435 | 1,435 | 1,415 | 1,419 | 2,177,500 |
| 2017/09/04 | 1,437 | 1,451 | 1,428 | 1,435 | 1,713,500 |
| 2017/09/01 | 1,439 | 1,442 | 1,428 | 1,437 | 1,601,500 |
| 2017/08/31 | 1,449 | 1,463 | 1,437 | 1,438 | 2,241,100 |
| 2017/08/30 | 1,425 | 1,446 | 1,424 | 1,430 | 2,080,800 |
| 2017/08/29 | 1,414 | 1,423 | 1,412 | 1,417 | 1,352,400 |
| 2017/08/28 | 1,417 | 1,424 | 1,403 | 1,419 | 2,013,400 |
| 2017/08/25 | 1,396 | 1,422 | 1,396 | 1,411 | 1,682,900 |
| 2017/08/24 | 1,415 | 1,417 | 1,394 | 1,394 | 1,845,800 |
| 2017/08/23 | 1,437 | 1,447 | 1,417 | 1,423 | 2,724,200 |
| 2017/08/22 | 1,390 | 1,414 | 1,390 | 1,412 | 2,400,200 |
| 2017/08/21 | 1,402 | 1,404 | 1,384 | 1,389 | 3,030,200 |
| 2017/08/18 | 1,409 | 1,411 | 1,399 | 1,400 | 4,501,800 |
| 2017/08/17 | 1,425 | 1,431 | 1,411 | 1,425 | 3,220,600 |
| 2017/08/16 | 1,426 | 1,440 | 1,422 | 1,430 | 2,639,500 |
| 2017/08/15 | 1,431 | 1,443 | 1,426 | 1,429 | 3,141,400 |
| 2017/08/14 | 1,445 | 1,445 | 1,425 | 1,427 | 3,279,900 |
| 2017/08/10 | 1,464 | 1,465 | 1,443 | 1,459 | 2,845,400 |
| 2017/08/09 | 1,474 | 1,482 | 1,458 | 1,467 | 2,332,700 |
| 2017/08/08 | 1,491 | 1,497 | 1,473 | 1,476 | 3,017,200 |
| 2017/08/07 | 1,515 | 1,520 | 1,498 | 1,502 | 2,317,600 |
| 2017/08/04 | 1,488 | 1,498 | 1,478 | 1,489 | 1,943,800 |
| 2017/08/03 | 1,500 | 1,506 | 1,481 | 1,493 | 2,184,500 |
| 2017/08/02 | 1,520 | 1,524 | 1,501 | 1,503 | 2,413,600 |
| 2017/08/01 | 1,512 | 1,524 | 1,495 | 1,521 | 2,578,600 |
| 2017/07/31 | 1,521 | 1,529 | 1,501 | 1,516 | 7,871,100 |
| 2017/07/28 | 1,438 | 1,443 | 1,422 | 1,431 | 1,910,100 |
| 2017/07/27 | 1,440 | 1,450 | 1,436 | 1,445 | 2,905,200 |
| 2017/07/26 | 1,433 | 1,439 | 1,428 | 1,431 | 2,551,400 |
| 2017/07/25 | 1,416 | 1,419 | 1,411 | 1,415 | 1,362,600 |
| 2017/07/24 | 1,418 | 1,423 | 1,409 | 1,420 | 1,782,800 |
| 2017/07/21 | 1,430 | 1,435 | 1,422 | 1,425 | 1,561,000 |
| 2017/07/20 | 1,425 | 1,441 | 1,425 | 1,437 | 2,313,000 |
| 2017/07/19 | 1,424 | 1,427 | 1,409 | 1,418 | 1,651,300 |
| 2017/07/18 | 1,428 | 1,428 | 1,413 | 1,423 | 2,321,900 |
| 2017/07/14 | 1,438 | 1,443 | 1,435 | 1,438 | 2,100,800 |
| 2017/07/13 | 1,430 | 1,437 | 1,422 | 1,429 | 2,394,400 |
| 2017/07/12 | 1,413 | 1,425 | 1,404 | 1,423 | 1,894,400 |
| 2017/07/11 | 1,401 | 1,421 | 1,400 | 1,417 | 1,939,000 |
| 2017/07/10 | 1,424 | 1,428 | 1,405 | 1,412 | 2,059,800 |
| 2017/07/07 | 1,401 | 1,418 | 1,395 | 1,414 | 2,294,300 |
| 2017/07/06 | 1,409 | 1,415 | 1,399 | 1,412 | 2,926,300 |
| 2017/07/05 | 1,413 | 1,421 | 1,400 | 1,416 | 2,429,900 |
| 2017/07/04 | 1,403 | 1,415 | 1,398 | 1,404 | 2,494,600 |
| 2017/07/03 | 1,392 | 1,395 | 1,381 | 1,385 | 1,658,200 |
| 2017/06/30 | 1,383 | 1,393 | 1,377 | 1,386 | 2,309,000 |
| 2017/06/29 | 1,394 | 1,396 | 1,384 | 1,389 | 2,287,700 |
| 2017/06/28 | 1,359 | 1,384 | 1,359 | 1,379 | 2,278,000 |
| 2017/06/27 | 1,357 | 1,371 | 1,356 | 1,360 | 1,757,400 |
| 2017/06/26 | 1,353 | 1,355 | 1,347 | 1,351 | 1,512,500 |
| 2017/06/23 | 1,343 | 1,356 | 1,343 | 1,351 | 1,763,100 |
| 2017/06/22 | 1,345 | 1,349 | 1,336 | 1,339 | 2,786,600 |
| 2017/06/21 | 1,339 | 1,352 | 1,333 | 1,346 | 2,111,800 |
| 2017/06/20 | 1,370 | 1,378 | 1,354 | 1,355 | 2,903,800 |
| 2017/06/19 | 1,352 | 1,364 | 1,349 | 1,360 | 1,691,100 |
| 2017/06/16 | 1,355 | 1,363 | 1,346 | 1,352 | 2,265,000 |
| 2017/06/15 | 1,347 | 1,359 | 1,336 | 1,341 | 1,815,200 |
| 2017/06/14 | 1,362 | 1,372 | 1,353 | 1,353 | 2,124,100 |
| 2017/06/13 | 1,339 | 1,360 | 1,333 | 1,349 | 3,099,400 |
| 2017/06/12 | 1,321 | 1,342 | 1,320 | 1,336 | 1,628,200 |
| 2017/06/09 | 1,338 | 1,346 | 1,329 | 1,338 | 2,348,100 |
| 2017/06/08 | 1,359 | 1,362 | 1,336 | 1,338 | 1,933,800 |
| 2017/06/07 | 1,337 | 1,365 | 1,334 | 1,356 | 2,823,500 |
| 2017/06/06 | 1,365 | 1,368 | 1,333 | 1,335 | 4,112,300 |
| 2017/06/05 | 1,381 | 1,398 | 1,374 | 1,378 | 3,681,700 |
| 2017/06/02 | 1,368 | 1,394 | 1,363 | 1,392 | 4,039,100 |
| 2017/06/01 | 1,336 | 1,369 | 1,332 | 1,363 | 2,859,600 |
| 2017/05/31 | 1,344 | 1,358 | 1,341 | 1,353 | 5,189,600 |
| 2017/05/30 | 1,360 | 1,360 | 1,341 | 1,354 | 2,517,000 |
| 2017/05/29 | 1,367 | 1,376 | 1,361 | 1,363 | 2,077,200 |
| 2017/05/26 | 1,371 | 1,377 | 1,365 | 1,368 | 3,383,200 |
| 2017/05/25 | 1,392 | 1,393 | 1,374 | 1,375 | 2,593,500 |
| 2017/05/24 | 1,405 | 1,407 | 1,378 | 1,383 | 3,443,700 |
| 2017/05/23 | 1,394 | 1,406 | 1,390 | 1,392 | 2,525,400 |
| 2017/05/22 | 1,390 | 1,405 | 1,387 | 1,399 | 3,135,200 |
| 2017/05/19 | 1,376 | 1,394 | 1,365 | 1,390 | 4,733,300 |
| 2017/05/18 | 1,358 | 1,377 | 1,352 | 1,372 | 4,258,600 |
| 2017/05/17 | 1,393 | 1,398 | 1,378 | 1,382 | 5,982,100 |
| 2017/05/16 | 1,406 | 1,424 | 1,401 | 1,412 | 6,838,400 |
| 2017/05/15 | 1,450 | 1,474 | 1,413 | 1,429 | 7,731,700 |
| 2017/05/12 | 1,560 | 1,570 | 1,537 | 1,554 | 2,470,100 |
| 2017/05/11 | 1,545 | 1,560 | 1,537 | 1,560 | 1,981,500 |
| 2017/05/10 | 1,535 | 1,551 | 1,534 | 1,549 | 2,706,100 |
| 2017/05/09 | 1,554 | 1,559 | 1,530 | 1,533 | 3,777,000 |
| 2017/05/08 | 1,505 | 1,567 | 1,505 | 1,556 | 7,281,800 |
| 2017/05/02 | 1,551 | 1,554 | 1,536 | 1,545 | 3,294,500 |
| 2017/05/01 | 1,508 | 1,530 | 1,499 | 1,524 | 2,854,600 |
| 2017/04/28 | 1,518 | 1,528 | 1,494 | 1,512 | 5,105,400 |
| 2017/04/27 | 1,481 | 1,501 | 1,473 | 1,495 | 3,615,900 |
| 2017/04/26 | 1,458 | 1,496 | 1,458 | 1,492 | 4,653,800 |
| 2017/04/25 | 1,422 | 1,449 | 1,416 | 1,444 | 2,393,100 |
| 2017/04/24 | 1,435 | 1,444 | 1,415 | 1,415 | 2,009,400 |
| 2017/04/21 | 1,390 | 1,412 | 1,386 | 1,405 | 3,223,900 |
| 2017/04/20 | 1,369 | 1,394 | 1,367 | 1,370 | 2,331,400 |
| 2017/04/19 | 1,347 | 1,370 | 1,346 | 1,359 | 2,449,100 |
| 2017/04/18 | 1,362 | 1,381 | 1,357 | 1,363 | 2,392,600 |
| 2017/04/17 | 1,351 | 1,366 | 1,339 | 1,358 | 3,511,900 |
| 2017/04/14 | 1,384 | 1,384 | 1,364 | 1,371 | 3,202,000 |
| 2017/04/13 | 1,372 | 1,391 | 1,362 | 1,387 | 3,491,600 |
| 2017/04/12 | 1,407 | 1,407 | 1,383 | 1,392 | 3,612,400 |
| 2017/04/11 | 1,430 | 1,439 | 1,416 | 1,427 | 2,513,300 |
| 2017/04/10 | 1,446 | 1,454 | 1,439 | 1,445 | 1,992,900 |
| 2017/04/07 | 1,440 | 1,448 | 1,423 | 1,433 | 2,372,500 |
| 2017/04/06 | 1,446 | 1,450 | 1,420 | 1,422 | 2,435,200 |
| 2017/04/05 | 1,474 | 1,478 | 1,443 | 1,456 | 2,215,500 |
| 2017/04/04 | 1,467 | 1,477 | 1,448 | 1,462 | 3,010,500 |
| 2017/04/03 | 1,477 | 1,489 | 1,461 | 1,469 | 2,221,100 |
| 2017/03/31 | 1,515 | 1,521 | 1,473 | 1,473 | 2,809,000 |
| 2017/03/30 | 1,511 | 1,525 | 1,505 | 1,507 | 2,061,700 |
| 2017/03/29 | 1,528 | 1,537 | 1,513 | 1,524 | 2,250,800 |
| 2017/03/28 | 1,512 | 1,521 | 1,507 | 1,515 | 2,403,400 |
| 2017/03/27 | 1,504 | 1,513 | 1,496 | 1,497 | 1,949,800 |
| 2017/03/24 | 1,515 | 1,528 | 1,507 | 1,524 | 2,150,100 |
| 2017/03/23 | 1,523 | 1,524 | 1,510 | 1,519 | 2,070,000 |
| 2017/03/22 | 1,530 | 1,543 | 1,523 | 1,524 | 2,626,500 |
| 2017/03/21 | 1,586 | 1,597 | 1,569 | 1,574 | 2,972,800 |
| 2017/03/17 | 1,577 | 1,608 | 1,571 | 1,593 | 3,503,700 |
| 2017/03/16 | 1,560 | 1,587 | 1,558 | 1,585 | 2,160,400 |
| 2017/03/15 | 1,570 | 1,584 | 1,566 | 1,571 | 1,982,600 |
| 2017/03/14 | 1,575 | 1,583 | 1,564 | 1,570 | 3,094,400 |
| 2017/03/13 | 1,590 | 1,597 | 1,582 | 1,586 | 2,523,800 |
| 2017/03/10 | 1,589 | 1,607 | 1,589 | 1,602 | 3,812,000 |
| 2017/03/09 | 1,603 | 1,604 | 1,579 | 1,589 | 3,088,300 |
| 2017/03/08 | 1,603 | 1,604 | 1,577 | 1,596 | 2,181,000 |
| 2017/03/07 | 1,625 | 1,625 | 1,608 | 1,609 | 2,384,300 |
| 2017/03/06 | 1,611 | 1,644 | 1,603 | 1,629 | 4,099,300 |
| 2017/03/03 | 1,601 | 1,629 | 1,597 | 1,599 | 4,249,000 |
| 2017/03/02 | 1,585 | 1,600 | 1,582 | 1,584 | 3,439,000 |
| 2017/03/01 | 1,517 | 1,550 | 1,511 | 1,542 | 2,941,900 |
| 2017/02/28 | 1,511 | 1,539 | 1,503 | 1,504 | 3,818,800 |
| 2017/02/27 | 1,521 | 1,523 | 1,487 | 1,490 | 4,138,000 |
| 2017/02/24 | 1,542 | 1,556 | 1,532 | 1,544 | 1,891,100 |
| 2017/02/23 | 1,558 | 1,559 | 1,537 | 1,550 | 1,305,100 |
| 2017/02/22 | 1,548 | 1,560 | 1,546 | 1,558 | 1,686,800 |
| 2017/02/21 | 1,545 | 1,553 | 1,536 | 1,547 | 1,116,300 |
| 2017/02/20 | 1,542 | 1,547 | 1,525 | 1,541 | 1,279,800 |
| 2017/02/17 | 1,548 | 1,554 | 1,538 | 1,544 | 1,278,900 |
| 2017/02/16 | 1,562 | 1,565 | 1,545 | 1,561 | 1,788,200 |
| 2017/02/15 | 1,545 | 1,568 | 1,537 | 1,560 | 2,436,200 |
| 2017/02/14 | 1,546 | 1,559 | 1,530 | 1,531 | 1,769,900 |
| 2017/02/13 | 1,554 | 1,557 | 1,531 | 1,535 | 2,291,600 |
| 2017/02/10 | 1,523 | 1,543 | 1,518 | 1,538 | 2,519,600 |
| 2017/02/09 | 1,449 | 1,492 | 1,436 | 1,488 | 3,575,700 |
| 2017/02/08 | 1,469 | 1,494 | 1,461 | 1,492 | 2,194,800 |
| 2017/02/07 | 1,466 | 1,474 | 1,452 | 1,466 | 3,811,900 |
| 2017/02/06 | 1,495 | 1,510 | 1,479 | 1,485 | 3,079,300 |
| 2017/02/03 | 1,485 | 1,505 | 1,475 | 1,483 | 3,728,100 |
| 2017/02/02 | 1,533 | 1,535 | 1,500 | 1,504 | 4,131,500 |
| 2017/02/01 | 1,502 | 1,545 | 1,489 | 1,541 | 2,774,200 |
| 2017/01/31 | 1,514 | 1,533 | 1,509 | 1,522 | 2,397,800 |
| 2017/01/30 | 1,544 | 1,547 | 1,533 | 1,545 | 1,694,800 |
| 2017/01/27 | 1,559 | 1,567 | 1,550 | 1,558 | 1,861,200 |
| 2017/01/26 | 1,565 | 1,567 | 1,545 | 1,565 | 2,051,400 |
| 2017/01/25 | 1,562 | 1,571 | 1,542 | 1,550 | 2,441,700 |
| 2017/01/24 | 1,544 | 1,547 | 1,522 | 1,532 | 2,026,300 |
| 2017/01/23 | 1,552 | 1,560 | 1,539 | 1,546 | 2,384,000 |
| 2017/01/20 | 1,559 | 1,591 | 1,559 | 1,582 | 3,032,100 |
| 2017/01/19 | 1,550 | 1,563 | 1,531 | 1,556 | 3,372,800 |
| 2017/01/18 | 1,496 | 1,536 | 1,484 | 1,532 | 2,485,300 |
| 2017/01/17 | 1,518 | 1,519 | 1,497 | 1,501 | 1,645,600 |
| 2017/01/16 | 1,522 | 1,530 | 1,503 | 1,513 | 1,426,900 |
| 2017/01/13 | 1,503 | 1,529 | 1,502 | 1,521 | 2,223,500 |
| 2017/01/12 | 1,512 | 1,516 | 1,497 | 1,503 | 1,642,500 |
| 2017/01/11 | 1,517 | 1,526 | 1,500 | 1,511 | 1,887,200 |
| 2017/01/10 | 1,527 | 1,538 | 1,507 | 1,508 | 3,499,200 |
| 2017/01/06 | 1,507 | 1,544 | 1,506 | 1,540 | 4,029,400 |
| 2017/01/05 | 1,551 | 1,554 | 1,521 | 1,532 | 3,792,000 |
| 2017/01/04 | 1,515 | 1,544 | 1,511 | 1,543 | 3,528,700 |