アイシン(7259)の株価時系列情報
アイシン(7259)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 | 6,300 | 6,360 | 6,290 | 6,330 | 311,800 |
| 2017/12/28 | 6,330 | 6,380 | 6,300 | 6,310 | 331,100 |
| 2017/12/27 | 6,290 | 6,360 | 6,280 | 6,340 | 237,200 |
| 2017/12/26 | 6,390 | 6,400 | 6,340 | 6,350 | 207,600 |
| 2017/12/25 | 6,400 | 6,410 | 6,350 | 6,400 | 298,300 |
| 2017/12/22 | 6,360 | 6,390 | 6,340 | 6,360 | 534,800 |
| 2017/12/21 | 6,340 | 6,420 | 6,300 | 6,330 | 1,159,700 |
| 2017/12/20 | 6,120 | 6,310 | 6,100 | 6,290 | 942,200 |
| 2017/12/19 | 6,050 | 6,140 | 5,980 | 6,130 | 625,100 |
| 2017/12/18 | 6,010 | 6,090 | 5,980 | 6,040 | 742,500 |
| 2017/12/15 | 5,990 | 5,990 | 5,890 | 5,920 | 892,500 |
| 2017/12/14 | 6,040 | 6,050 | 5,960 | 6,000 | 711,300 |
| 2017/12/13 | 6,080 | 6,080 | 6,010 | 6,040 | 550,600 |
| 2017/12/12 | 6,070 | 6,130 | 6,060 | 6,090 | 515,500 |
| 2017/12/11 | 6,140 | 6,180 | 6,030 | 6,070 | 815,600 |
| 2017/12/08 | 6,080 | 6,130 | 6,060 | 6,130 | 1,033,600 |
| 2017/12/07 | 5,980 | 6,040 | 5,960 | 6,030 | 693,300 |
| 2017/12/06 | 6,050 | 6,060 | 5,920 | 5,930 | 394,800 |
| 2017/12/05 | 6,010 | 6,040 | 5,980 | 6,020 | 474,100 |
| 2017/12/04 | 6,010 | 6,060 | 5,990 | 6,000 | 506,900 |
| 2017/12/01 | 6,030 | 6,030 | 5,950 | 5,990 | 489,100 |
| 2017/11/30 | 6,070 | 6,070 | 6,000 | 6,010 | 958,500 |
| 2017/11/29 | 6,050 | 6,070 | 6,000 | 6,060 | 488,000 |
| 2017/11/28 | 5,970 | 6,040 | 5,950 | 6,010 | 449,100 |
| 2017/11/27 | 6,030 | 6,030 | 5,970 | 5,970 | 431,300 |
| 2017/11/24 | 5,950 | 6,010 | 5,920 | 6,000 | 512,900 |
| 2017/11/22 | 5,980 | 6,040 | 5,960 | 6,010 | 716,000 |
| 2017/11/21 | 6,010 | 6,020 | 5,950 | 5,960 | 560,600 |
| 2017/11/20 | 5,940 | 5,980 | 5,900 | 5,970 | 679,700 |
| 2017/11/17 | 6,000 | 6,020 | 5,910 | 5,940 | 1,207,500 |
| 2017/11/16 | 5,810 | 5,970 | 5,810 | 5,960 | 1,518,900 |
| 2017/11/15 | 5,870 | 5,870 | 5,750 | 5,780 | 1,411,400 |
| 2017/11/14 | 5,750 | 5,810 | 5,730 | 5,790 | 639,000 |
| 2017/11/13 | 5,800 | 5,870 | 5,760 | 5,760 | 999,100 |
| 2017/11/10 | 5,650 | 5,750 | 5,650 | 5,710 | 723,200 |
| 2017/11/09 | 5,890 | 5,900 | 5,680 | 5,720 | 1,720,400 |
| 2017/11/08 | 5,780 | 5,860 | 5,750 | 5,860 | 1,085,100 |
| 2017/11/07 | 5,690 | 5,780 | 5,670 | 5,770 | 933,800 |
| 2017/11/06 | 5,670 | 5,680 | 5,620 | 5,650 | 1,063,300 |
| 2017/11/02 | 5,680 | 5,720 | 5,640 | 5,670 | 1,347,500 |
| 2017/11/01 | 5,860 | 5,870 | 5,700 | 5,720 | 1,960,000 |
| 2017/10/31 | 5,960 | 6,030 | 5,760 | 5,840 | 1,772,000 |
| 2017/10/30 | 5,990 | 6,100 | 5,990 | 6,050 | 1,489,000 |
| 2017/10/27 | 6,000 | 6,040 | 5,960 | 5,990 | 695,100 |
| 2017/10/26 | 5,980 | 6,000 | 5,950 | 5,970 | 562,400 |
| 2017/10/25 | 6,070 | 6,110 | 6,020 | 6,040 | 1,113,100 |
| 2017/10/24 | 6,170 | 6,200 | 6,150 | 6,200 | 642,700 |
| 2017/10/23 | 6,150 | 6,190 | 6,120 | 6,170 | 559,700 |
| 2017/10/20 | 6,100 | 6,120 | 6,080 | 6,110 | 520,700 |
| 2017/10/19 | 6,090 | 6,100 | 6,060 | 6,090 | 403,200 |
| 2017/10/18 | 6,050 | 6,070 | 6,010 | 6,060 | 558,100 |
| 2017/10/17 | 5,970 | 6,030 | 5,960 | 6,020 | 591,800 |
| 2017/10/16 | 5,970 | 6,010 | 5,940 | 5,990 | 655,900 |
| 2017/10/13 | 5,970 | 6,050 | 5,960 | 6,000 | 887,800 |
| 2017/10/12 | 6,030 | 6,060 | 5,980 | 5,990 | 657,600 |
| 2017/10/11 | 6,060 | 6,070 | 6,000 | 6,010 | 764,200 |
| 2017/10/10 | 5,990 | 6,070 | 5,990 | 6,070 | 692,100 |
| 2017/10/06 | 5,960 | 6,040 | 5,960 | 6,030 | 560,700 |
| 2017/10/05 | 5,980 | 6,090 | 5,960 | 5,990 | 664,500 |
| 2017/10/04 | 6,000 | 6,020 | 5,920 | 5,950 | 606,500 |
| 2017/10/03 | 5,940 | 6,000 | 5,910 | 6,000 | 729,100 |
| 2017/10/02 | 5,940 | 5,960 | 5,910 | 5,930 | 419,200 |
| 2017/09/29 | 5,960 | 5,990 | 5,910 | 5,930 | 718,200 |
| 2017/09/28 | 6,000 | 6,030 | 5,960 | 6,010 | 673,600 |
| 2017/09/27 | 5,910 | 5,980 | 5,910 | 5,960 | 525,200 |
| 2017/09/26 | 5,880 | 5,940 | 5,870 | 5,940 | 892,500 |
| 2017/09/25 | 5,900 | 5,950 | 5,900 | 5,910 | 696,800 |
| 2017/09/22 | 5,840 | 5,920 | 5,820 | 5,840 | 818,500 |
| 2017/09/21 | 5,800 | 5,900 | 5,800 | 5,820 | 1,099,700 |
| 2017/09/20 | 5,600 | 5,800 | 5,580 | 5,770 | 1,088,800 |
| 2017/09/19 | 5,590 | 5,650 | 5,570 | 5,610 | 878,700 |
| 2017/09/15 | 5,430 | 5,530 | 5,430 | 5,510 | 931,600 |
| 2017/09/14 | 5,460 | 5,470 | 5,370 | 5,440 | 1,119,700 |
| 2017/09/13 | 5,530 | 5,530 | 5,460 | 5,460 | 1,170,900 |
| 2017/09/12 | 5,590 | 5,640 | 5,490 | 5,500 | 1,827,100 |
| 2017/09/11 | 5,670 | 5,690 | 5,600 | 5,600 | 1,108,000 |
| 2017/09/08 | 5,630 | 5,700 | 5,630 | 5,660 | 850,800 |
| 2017/09/07 | 5,670 | 5,740 | 5,640 | 5,650 | 721,100 |
| 2017/09/06 | 5,570 | 5,690 | 5,560 | 5,660 | 1,041,700 |
| 2017/09/05 | 5,540 | 5,620 | 5,520 | 5,590 | 1,010,600 |
| 2017/09/04 | 5,530 | 5,570 | 5,490 | 5,520 | 356,400 |
| 2017/09/01 | 5,570 | 5,570 | 5,480 | 5,550 | 560,300 |
| 2017/08/31 | 5,550 | 5,560 | 5,510 | 5,530 | 523,300 |
| 2017/08/30 | 5,540 | 5,540 | 5,480 | 5,500 | 641,100 |
| 2017/08/29 | 5,410 | 5,520 | 5,400 | 5,510 | 900,600 |
| 2017/08/28 | 5,470 | 5,480 | 5,400 | 5,430 | 428,800 |
| 2017/08/25 | 5,410 | 5,470 | 5,390 | 5,450 | 382,900 |
| 2017/08/24 | 5,380 | 5,440 | 5,380 | 5,410 | 499,000 |
| 2017/08/23 | 5,450 | 5,470 | 5,400 | 5,410 | 440,100 |
| 2017/08/22 | 5,380 | 5,440 | 5,370 | 5,400 | 517,500 |
| 2017/08/21 | 5,440 | 5,440 | 5,400 | 5,400 | 615,200 |
| 2017/08/18 | 5,440 | 5,500 | 5,420 | 5,460 | 871,000 |
| 2017/08/17 | 5,540 | 5,550 | 5,490 | 5,510 | 886,600 |
| 2017/08/16 | 5,590 | 5,590 | 5,520 | 5,540 | 1,026,000 |
| 2017/08/15 | 5,590 | 5,650 | 5,580 | 5,600 | 954,100 |
| 2017/08/14 | 5,490 | 5,570 | 5,470 | 5,530 | 1,004,900 |
| 2017/08/10 | 5,600 | 5,640 | 5,540 | 5,550 | 967,200 |
| 2017/08/09 | 5,650 | 5,670 | 5,540 | 5,570 | 1,048,600 |
| 2017/08/08 | 5,650 | 5,680 | 5,590 | 5,650 | 685,900 |
| 2017/08/07 | 5,690 | 5,730 | 5,600 | 5,650 | 1,097,200 |
| 2017/08/04 | 5,600 | 5,630 | 5,540 | 5,620 | 788,700 |
| 2017/08/03 | 5,650 | 5,650 | 5,560 | 5,630 | 1,183,200 |
| 2017/08/02 | 5,710 | 5,730 | 5,610 | 5,650 | 1,235,700 |
| 2017/08/01 | 5,720 | 5,720 | 5,640 | 5,680 | 1,201,200 |
| 2017/07/31 | 5,860 | 5,890 | 5,730 | 5,750 | 1,245,400 |
| 2017/07/28 | 6,190 | 6,280 | 5,760 | 5,880 | 2,648,300 |
| 2017/07/27 | 6,130 | 6,210 | 6,100 | 6,180 | 736,200 |
| 2017/07/26 | 6,200 | 6,240 | 6,110 | 6,150 | 713,500 |
| 2017/07/25 | 6,110 | 6,170 | 6,070 | 6,150 | 803,300 |
| 2017/07/24 | 6,080 | 6,120 | 6,040 | 6,100 | 628,900 |
| 2017/07/21 | 6,120 | 6,160 | 6,110 | 6,140 | 476,000 |
| 2017/07/20 | 6,160 | 6,190 | 6,110 | 6,130 | 706,600 |
| 2017/07/19 | 6,110 | 6,110 | 6,060 | 6,070 | 563,200 |
| 2017/07/18 | 6,150 | 6,150 | 6,080 | 6,140 | 733,800 |
| 2017/07/14 | 6,180 | 6,220 | 6,170 | 6,210 | 600,800 |
| 2017/07/13 | 6,140 | 6,180 | 6,130 | 6,160 | 864,500 |
| 2017/07/12 | 6,080 | 6,120 | 6,060 | 6,080 | 549,600 |
| 2017/07/11 | 5,960 | 6,110 | 5,960 | 6,090 | 885,900 |
| 2017/07/10 | 5,940 | 6,000 | 5,920 | 5,960 | 647,900 |
| 2017/07/07 | 5,830 | 5,930 | 5,820 | 5,880 | 473,700 |
| 2017/07/06 | 5,900 | 5,930 | 5,860 | 5,880 | 583,200 |
| 2017/07/05 | 5,890 | 5,950 | 5,880 | 5,910 | 650,500 |
| 2017/07/04 | 5,810 | 5,960 | 5,800 | 5,890 | 1,250,700 |
| 2017/07/03 | 5,750 | 5,810 | 5,750 | 5,770 | 567,600 |
| 2017/06/30 | 5,660 | 5,750 | 5,650 | 5,750 | 838,600 |
| 2017/06/29 | 5,720 | 5,720 | 5,660 | 5,700 | 597,700 |
| 2017/06/28 | 5,750 | 5,770 | 5,680 | 5,680 | 605,700 |
| 2017/06/27 | 5,680 | 5,780 | 5,680 | 5,750 | 813,800 |
| 2017/06/26 | 5,620 | 5,700 | 5,610 | 5,650 | 360,800 |
| 2017/06/23 | 5,590 | 5,660 | 5,590 | 5,650 | 503,100 |
| 2017/06/22 | 5,630 | 5,640 | 5,580 | 5,580 | 659,600 |
| 2017/06/21 | 5,640 | 5,660 | 5,580 | 5,630 | 592,300 |
| 2017/06/20 | 5,650 | 5,690 | 5,630 | 5,640 | 489,000 |
| 2017/06/19 | 5,540 | 5,590 | 5,510 | 5,580 | 399,300 |
| 2017/06/16 | 5,580 | 5,610 | 5,530 | 5,560 | 921,900 |
| 2017/06/15 | 5,600 | 5,630 | 5,510 | 5,540 | 714,800 |
| 2017/06/14 | 5,700 | 5,720 | 5,620 | 5,630 | 641,400 |
| 2017/06/13 | 5,670 | 5,720 | 5,660 | 5,700 | 565,600 |
| 2017/06/12 | 5,630 | 5,700 | 5,620 | 5,640 | 626,300 |
| 2017/06/09 | 5,610 | 5,660 | 5,590 | 5,630 | 887,500 |
| 2017/06/08 | 5,670 | 5,670 | 5,590 | 5,610 | 704,300 |
| 2017/06/07 | 5,580 | 5,730 | 5,580 | 5,660 | 1,127,800 |
| 2017/06/06 | 5,560 | 5,630 | 5,530 | 5,540 | 882,000 |
| 2017/06/05 | 5,580 | 5,610 | 5,560 | 5,590 | 874,400 |
| 2017/06/02 | 5,570 | 5,610 | 5,560 | 5,600 | 888,700 |
| 2017/06/01 | 5,460 | 5,600 | 5,430 | 5,550 | 1,089,000 |
| 2017/05/31 | 5,510 | 5,550 | 5,460 | 5,460 | 2,615,700 |
| 2017/05/30 | 5,610 | 5,620 | 5,520 | 5,590 | 781,300 |
| 2017/05/29 | 5,630 | 5,670 | 5,580 | 5,630 | 774,500 |
| 2017/05/26 | 5,730 | 5,740 | 5,640 | 5,640 | 889,400 |
| 2017/05/25 | 5,800 | 5,820 | 5,730 | 5,750 | 1,636,100 |
| 2017/05/24 | 5,560 | 5,570 | 5,480 | 5,510 | 647,300 |
| 2017/05/23 | 5,470 | 5,510 | 5,460 | 5,500 | 715,000 |
| 2017/05/22 | 5,520 | 5,540 | 5,460 | 5,530 | 611,200 |
| 2017/05/19 | 5,570 | 5,580 | 5,490 | 5,540 | 611,400 |
| 2017/05/18 | 5,520 | 5,580 | 5,520 | 5,560 | 789,300 |
| 2017/05/17 | 5,630 | 5,630 | 5,580 | 5,600 | 624,900 |
| 2017/05/16 | 5,640 | 5,640 | 5,580 | 5,620 | 728,100 |
| 2017/05/15 | 5,650 | 5,700 | 5,610 | 5,640 | 812,100 |
| 2017/05/12 | 5,730 | 5,760 | 5,670 | 5,680 | 937,500 |
| 2017/05/11 | 5,780 | 5,860 | 5,760 | 5,830 | 866,000 |
| 2017/05/10 | 5,840 | 5,870 | 5,740 | 5,810 | 1,041,000 |
| 2017/05/09 | 5,870 | 5,890 | 5,770 | 5,810 | 854,400 |
| 2017/05/08 | 5,760 | 5,890 | 5,750 | 5,860 | 1,076,500 |
| 2017/05/02 | 5,640 | 5,730 | 5,630 | 5,710 | 806,800 |
| 2017/05/01 | 5,590 | 5,710 | 5,480 | 5,640 | 2,049,200 |
| 2017/04/28 | 5,280 | 5,520 | 5,180 | 5,450 | 2,098,300 |
| 2017/04/27 | 5,290 | 5,320 | 5,260 | 5,290 | 816,300 |
| 2017/04/26 | 5,220 | 5,310 | 5,190 | 5,290 | 732,900 |
| 2017/04/25 | 5,120 | 5,220 | 5,100 | 5,170 | 775,200 |
| 2017/04/24 | 5,200 | 5,210 | 5,100 | 5,120 | 562,300 |
| 2017/04/21 | 5,140 | 5,190 | 5,050 | 5,090 | 1,091,100 |
| 2017/04/20 | 4,960 | 5,050 | 4,960 | 4,985 | 1,041,700 |
| 2017/04/19 | 4,900 | 4,930 | 4,865 | 4,915 | 1,307,500 |
| 2017/04/18 | 5,010 | 5,040 | 4,950 | 4,960 | 617,400 |
| 2017/04/17 | 4,980 | 5,010 | 4,915 | 4,965 | 784,000 |
| 2017/04/14 | 4,990 | 5,060 | 4,970 | 5,030 | 555,100 |
| 2017/04/13 | 4,990 | 5,040 | 4,945 | 5,040 | 1,223,600 |
| 2017/04/12 | 5,150 | 5,160 | 5,070 | 5,090 | 706,900 |
| 2017/04/11 | 5,140 | 5,210 | 5,130 | 5,190 | 679,500 |
| 2017/04/10 | 5,210 | 5,250 | 5,190 | 5,210 | 718,600 |
| 2017/04/07 | 5,170 | 5,220 | 5,100 | 5,150 | 1,109,600 |
| 2017/04/06 | 5,250 | 5,280 | 5,150 | 5,180 | 980,600 |
| 2017/04/05 | 5,310 | 5,320 | 5,160 | 5,220 | 1,169,900 |
| 2017/04/04 | 5,360 | 5,380 | 5,290 | 5,320 | 1,027,900 |
| 2017/04/03 | 5,490 | 5,500 | 5,410 | 5,440 | 846,100 |
| 2017/03/31 | 5,520 | 5,540 | 5,470 | 5,470 | 1,014,500 |
| 2017/03/30 | 5,530 | 5,540 | 5,460 | 5,470 | 533,400 |
| 2017/03/29 | 5,550 | 5,590 | 5,520 | 5,540 | 866,000 |
| 2017/03/28 | 5,500 | 5,540 | 5,430 | 5,540 | 746,400 |
| 2017/03/27 | 5,410 | 5,450 | 5,390 | 5,430 | 628,300 |
| 2017/03/24 | 5,420 | 5,520 | 5,410 | 5,490 | 666,900 |
| 2017/03/23 | 5,370 | 5,420 | 5,340 | 5,400 | 897,400 |
| 2017/03/22 | 5,400 | 5,480 | 5,380 | 5,400 | 1,116,100 |
| 2017/03/21 | 5,600 | 5,630 | 5,500 | 5,580 | 1,340,700 |
| 2017/03/17 | 5,820 | 5,890 | 5,650 | 5,710 | 1,618,700 |
| 2017/03/16 | 5,820 | 5,880 | 5,790 | 5,880 | 565,000 |
| 2017/03/15 | 5,840 | 5,910 | 5,840 | 5,880 | 467,300 |
| 2017/03/14 | 5,830 | 5,860 | 5,780 | 5,840 | 490,300 |
| 2017/03/13 | 5,810 | 5,850 | 5,780 | 5,840 | 630,200 |
| 2017/03/10 | 5,890 | 5,900 | 5,810 | 5,850 | 1,108,100 |
| 2017/03/09 | 5,780 | 5,800 | 5,730 | 5,790 | 792,400 |
| 2017/03/08 | 5,640 | 5,750 | 5,580 | 5,730 | 983,300 |
| 2017/03/07 | 5,610 | 5,660 | 5,600 | 5,600 | 653,400 |
| 2017/03/06 | 5,610 | 5,640 | 5,600 | 5,600 | 567,400 |
| 2017/03/03 | 5,600 | 5,640 | 5,570 | 5,610 | 665,400 |
| 2017/03/02 | 5,650 | 5,660 | 5,590 | 5,600 | 788,400 |
| 2017/03/01 | 5,580 | 5,610 | 5,510 | 5,580 | 815,400 |
| 2017/02/28 | 5,610 | 5,680 | 5,570 | 5,580 | 674,000 |
| 2017/02/27 | 5,570 | 5,620 | 5,540 | 5,570 | 640,300 |
| 2017/02/24 | 5,600 | 5,670 | 5,570 | 5,630 | 610,500 |
| 2017/02/23 | 5,660 | 5,670 | 5,600 | 5,640 | 508,800 |
| 2017/02/22 | 5,670 | 5,690 | 5,630 | 5,660 | 483,000 |
| 2017/02/21 | 5,660 | 5,690 | 5,600 | 5,670 | 480,900 |
| 2017/02/20 | 5,640 | 5,670 | 5,610 | 5,660 | 491,000 |
| 2017/02/17 | 5,640 | 5,670 | 5,610 | 5,630 | 551,800 |
| 2017/02/16 | 5,650 | 5,680 | 5,620 | 5,670 | 725,900 |
| 2017/02/15 | 5,640 | 5,640 | 5,590 | 5,610 | 598,100 |
| 2017/02/14 | 5,600 | 5,640 | 5,520 | 5,540 | 696,300 |
| 2017/02/13 | 5,620 | 5,660 | 5,540 | 5,560 | 671,700 |
| 2017/02/10 | 5,450 | 5,560 | 5,450 | 5,550 | 843,000 |
| 2017/02/09 | 5,440 | 5,440 | 5,340 | 5,370 | 465,100 |
| 2017/02/08 | 5,350 | 5,450 | 5,340 | 5,440 | 625,300 |
| 2017/02/07 | 5,330 | 5,380 | 5,280 | 5,350 | 636,700 |
| 2017/02/06 | 5,500 | 5,540 | 5,290 | 5,370 | 1,047,400 |
| 2017/02/03 | 5,350 | 5,490 | 5,350 | 5,440 | 1,343,500 |
| 2017/02/02 | 5,210 | 5,390 | 5,210 | 5,290 | 1,183,700 |
| 2017/02/01 | 5,110 | 5,220 | 5,090 | 5,180 | 637,400 |
| 2017/01/31 | 5,190 | 5,240 | 5,160 | 5,170 | 712,800 |
| 2017/01/30 | 5,290 | 5,310 | 5,250 | 5,270 | 430,300 |
| 2017/01/27 | 5,340 | 5,380 | 5,300 | 5,310 | 703,300 |
| 2017/01/26 | 5,300 | 5,320 | 5,240 | 5,300 | 756,100 |
| 2017/01/25 | 5,100 | 5,210 | 5,080 | 5,210 | 745,000 |
| 2017/01/24 | 5,160 | 5,160 | 5,040 | 5,050 | 868,300 |
| 2017/01/23 | 5,160 | 5,200 | 5,110 | 5,150 | 835,700 |
| 2017/01/20 | 5,120 | 5,240 | 5,120 | 5,220 | 992,000 |
| 2017/01/19 | 5,080 | 5,140 | 5,050 | 5,110 | 644,400 |
| 2017/01/18 | 4,970 | 5,060 | 4,955 | 5,030 | 775,900 |
| 2017/01/17 | 5,100 | 5,120 | 5,000 | 5,010 | 880,900 |
| 2017/01/16 | 5,060 | 5,140 | 5,040 | 5,100 | 729,300 |
| 2017/01/13 | 5,050 | 5,090 | 5,020 | 5,080 | 772,200 |
| 2017/01/12 | 5,080 | 5,130 | 5,030 | 5,050 | 767,300 |
| 2017/01/11 | 5,140 | 5,160 | 5,110 | 5,130 | 599,100 |
| 2017/01/10 | 5,060 | 5,100 | 5,050 | 5,070 | 770,800 |
| 2017/01/06 | 5,020 | 5,130 | 5,020 | 5,100 | 579,200 |
| 2017/01/05 | 5,210 | 5,220 | 5,130 | 5,170 | 720,100 |
| 2017/01/04 | 5,140 | 5,230 | 5,140 | 5,200 | 683,500 |