パン・パシフィック・インターナショナルホールディングス(7532)の株価時系列情報
パン・パシフィック・インターナショナルホールディングス(7532)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 | 5,880 | 5,940 | 5,840 | 5,890 | 360,400 |
| 2017/12/28 | 5,900 | 5,930 | 5,840 | 5,860 | 546,100 |
| 2017/12/27 | 5,920 | 5,950 | 5,870 | 5,950 | 381,500 |
| 2017/12/26 | 5,990 | 6,000 | 5,910 | 5,920 | 372,900 |
| 2017/12/25 | 5,940 | 5,970 | 5,870 | 5,900 | 378,000 |
| 2017/12/22 | 5,950 | 6,030 | 5,920 | 6,020 | 952,600 |
| 2017/12/21 | 5,800 | 5,880 | 5,740 | 5,880 | 613,400 |
| 2017/12/20 | 5,800 | 5,800 | 5,710 | 5,760 | 554,500 |
| 2017/12/19 | 5,780 | 5,790 | 5,720 | 5,770 | 560,800 |
| 2017/12/18 | 5,780 | 5,780 | 5,670 | 5,750 | 700,400 |
| 2017/12/15 | 5,650 | 5,760 | 5,640 | 5,720 | 770,700 |
| 2017/12/14 | 5,550 | 5,610 | 5,500 | 5,550 | 631,100 |
| 2017/12/13 | 5,680 | 5,680 | 5,570 | 5,610 | 867,300 |
| 2017/12/12 | 5,790 | 5,830 | 5,640 | 5,680 | 694,100 |
| 2017/12/11 | 5,760 | 5,770 | 5,640 | 5,770 | 666,300 |
| 2017/12/08 | 5,530 | 5,690 | 5,530 | 5,660 | 1,027,900 |
| 2017/12/07 | 5,450 | 5,540 | 5,420 | 5,500 | 604,600 |
| 2017/12/06 | 5,510 | 5,550 | 5,380 | 5,390 | 860,700 |
| 2017/12/05 | 5,480 | 5,500 | 5,370 | 5,490 | 731,900 |
| 2017/12/04 | 5,450 | 5,470 | 5,360 | 5,390 | 797,400 |
| 2017/12/01 | 5,400 | 5,410 | 5,280 | 5,350 | 596,000 |
| 2017/11/30 | 5,280 | 5,380 | 5,220 | 5,370 | 832,500 |
| 2017/11/29 | 5,170 | 5,230 | 5,140 | 5,230 | 477,100 |
| 2017/11/28 | 5,050 | 5,140 | 5,040 | 5,110 | 427,500 |
| 2017/11/27 | 5,130 | 5,160 | 5,100 | 5,120 | 455,900 |
| 2017/11/24 | 5,040 | 5,130 | 5,000 | 5,090 | 493,400 |
| 2017/11/22 | 5,080 | 5,080 | 5,010 | 5,050 | 476,600 |
| 2017/11/21 | 5,100 | 5,100 | 5,030 | 5,030 | 373,000 |
| 2017/11/20 | 4,985 | 5,100 | 4,970 | 5,070 | 565,500 |
| 2017/11/17 | 5,030 | 5,040 | 4,950 | 4,980 | 621,100 |
| 2017/11/16 | 4,845 | 5,010 | 4,835 | 4,985 | 891,000 |
| 2017/11/15 | 4,920 | 4,955 | 4,810 | 4,850 | 1,133,400 |
| 2017/11/14 | 4,910 | 4,955 | 4,870 | 4,875 | 565,300 |
| 2017/11/13 | 4,910 | 4,995 | 4,895 | 4,935 | 703,800 |
| 2017/11/10 | 5,040 | 5,080 | 5,000 | 5,010 | 866,300 |
| 2017/11/09 | 5,070 | 5,130 | 4,980 | 5,030 | 1,062,800 |
| 2017/11/08 | 4,995 | 5,040 | 4,940 | 4,965 | 1,037,900 |
| 2017/11/07 | 4,850 | 4,960 | 4,815 | 4,950 | 1,429,800 |
| 2017/11/06 | 4,745 | 4,755 | 4,690 | 4,740 | 580,300 |
| 2017/11/02 | 4,710 | 4,725 | 4,670 | 4,705 | 465,200 |
| 2017/11/01 | 4,665 | 4,715 | 4,630 | 4,710 | 778,400 |
| 2017/10/31 | 4,655 | 4,740 | 4,645 | 4,735 | 732,200 |
| 2017/10/30 | 4,640 | 4,675 | 4,600 | 4,640 | 461,200 |
| 2017/10/27 | 4,610 | 4,685 | 4,575 | 4,675 | 676,600 |
| 2017/10/26 | 4,625 | 4,635 | 4,525 | 4,540 | 673,700 |
| 2017/10/25 | 4,635 | 4,670 | 4,580 | 4,590 | 589,400 |
| 2017/10/24 | 4,700 | 4,710 | 4,600 | 4,650 | 697,600 |
| 2017/10/23 | 4,695 | 4,730 | 4,660 | 4,700 | 722,100 |
| 2017/10/20 | 4,545 | 4,600 | 4,545 | 4,585 | 402,400 |
| 2017/10/19 | 4,590 | 4,595 | 4,560 | 4,595 | 494,300 |
| 2017/10/18 | 4,615 | 4,615 | 4,575 | 4,580 | 339,600 |
| 2017/10/17 | 4,630 | 4,630 | 4,585 | 4,610 | 459,400 |
| 2017/10/16 | 4,610 | 4,635 | 4,570 | 4,570 | 567,600 |
| 2017/10/13 | 4,560 | 4,590 | 4,520 | 4,575 | 1,033,400 |
| 2017/10/12 | 4,430 | 4,495 | 4,425 | 4,490 | 643,100 |
| 2017/10/11 | 4,360 | 4,415 | 4,360 | 4,395 | 515,300 |
| 2017/10/10 | 4,355 | 4,390 | 4,340 | 4,380 | 663,200 |
| 2017/10/06 | 4,345 | 4,345 | 4,305 | 4,315 | 325,100 |
| 2017/10/05 | 4,335 | 4,345 | 4,305 | 4,335 | 415,000 |
| 2017/10/04 | 4,250 | 4,330 | 4,240 | 4,310 | 571,400 |
| 2017/10/03 | 4,270 | 4,275 | 4,220 | 4,245 | 534,900 |
| 2017/10/02 | 4,250 | 4,260 | 4,205 | 4,240 | 584,200 |
| 2017/09/29 | 4,135 | 4,210 | 4,130 | 4,205 | 731,200 |
| 2017/09/28 | 4,100 | 4,130 | 4,080 | 4,120 | 706,400 |
| 2017/09/27 | 4,080 | 4,135 | 4,060 | 4,105 | 1,064,300 |
| 2017/09/26 | 4,175 | 4,200 | 4,150 | 4,195 | 526,900 |
| 2017/09/25 | 4,220 | 4,245 | 4,155 | 4,180 | 567,600 |
| 2017/09/22 | 4,290 | 4,295 | 4,160 | 4,170 | 940,000 |
| 2017/09/21 | 4,395 | 4,405 | 4,275 | 4,300 | 797,300 |
| 2017/09/20 | 4,335 | 4,405 | 4,330 | 4,400 | 835,700 |
| 2017/09/19 | 4,220 | 4,310 | 4,215 | 4,290 | 624,100 |
| 2017/09/15 | 4,310 | 4,315 | 4,185 | 4,205 | 1,094,900 |
| 2017/09/14 | 4,350 | 4,390 | 4,340 | 4,345 | 500,800 |
| 2017/09/13 | 4,320 | 4,360 | 4,290 | 4,345 | 461,300 |
| 2017/09/12 | 4,330 | 4,330 | 4,295 | 4,305 | 498,900 |
| 2017/09/11 | 4,280 | 4,315 | 4,250 | 4,310 | 634,600 |
| 2017/09/08 | 4,310 | 4,320 | 4,255 | 4,285 | 723,800 |
| 2017/09/07 | 4,210 | 4,275 | 4,205 | 4,275 | 715,500 |
| 2017/09/06 | 4,155 | 4,225 | 4,150 | 4,195 | 616,300 |
| 2017/09/05 | 4,195 | 4,195 | 4,115 | 4,155 | 668,000 |
| 2017/09/04 | 4,185 | 4,200 | 4,135 | 4,180 | 479,100 |
| 2017/09/01 | 4,185 | 4,225 | 4,155 | 4,220 | 565,000 |
| 2017/08/31 | 4,165 | 4,190 | 4,145 | 4,175 | 614,900 |
| 2017/08/30 | 4,165 | 4,215 | 4,145 | 4,160 | 661,900 |
| 2017/08/29 | 4,125 | 4,170 | 4,080 | 4,150 | 710,000 |
| 2017/08/28 | 4,070 | 4,150 | 4,050 | 4,140 | 879,800 |
| 2017/08/25 | 4,005 | 4,070 | 3,950 | 4,035 | 1,971,900 |
| 2017/08/24 | 3,930 | 3,945 | 3,915 | 3,915 | 498,500 |
| 2017/08/23 | 4,040 | 4,040 | 3,930 | 3,935 | 756,700 |
| 2017/08/22 | 3,885 | 3,920 | 3,875 | 3,905 | 643,900 |
| 2017/08/21 | 3,940 | 3,940 | 3,895 | 3,915 | 685,500 |
| 2017/08/18 | 3,990 | 3,990 | 3,910 | 3,925 | 920,800 |
| 2017/08/17 | 4,160 | 4,190 | 4,035 | 4,035 | 1,094,200 |
| 2017/08/16 | 4,100 | 4,220 | 4,095 | 4,140 | 1,240,700 |
| 2017/08/15 | 4,220 | 4,260 | 4,210 | 4,235 | 918,100 |
| 2017/08/14 | 4,155 | 4,220 | 4,135 | 4,180 | 1,035,000 |
| 2017/08/10 | 4,070 | 4,180 | 4,070 | 4,155 | 1,368,900 |
| 2017/08/09 | 4,100 | 4,130 | 4,035 | 4,055 | 738,700 |
| 2017/08/08 | 4,140 | 4,140 | 4,075 | 4,105 | 493,000 |
| 2017/08/07 | 4,175 | 4,185 | 4,135 | 4,150 | 598,000 |
| 2017/08/04 | 4,155 | 4,190 | 4,130 | 4,175 | 530,200 |
| 2017/08/03 | 4,105 | 4,160 | 4,105 | 4,150 | 835,600 |
| 2017/08/02 | 4,125 | 4,125 | 4,085 | 4,100 | 617,300 |
| 2017/08/01 | 4,025 | 4,105 | 4,025 | 4,105 | 787,500 |
| 2017/07/31 | 4,035 | 4,045 | 4,015 | 4,015 | 380,000 |
| 2017/07/28 | 4,035 | 4,035 | 4,010 | 4,025 | 472,300 |
| 2017/07/27 | 4,015 | 4,070 | 4,010 | 4,040 | 513,800 |
| 2017/07/26 | 4,040 | 4,040 | 4,005 | 4,015 | 394,800 |
| 2017/07/25 | 4,020 | 4,040 | 4,005 | 4,025 | 513,000 |
| 2017/07/24 | 4,020 | 4,035 | 3,995 | 4,020 | 480,700 |
| 2017/07/21 | 4,020 | 4,060 | 4,015 | 4,050 | 556,300 |
| 2017/07/20 | 4,020 | 4,025 | 3,995 | 4,020 | 588,000 |
| 2017/07/19 | 4,045 | 4,075 | 4,005 | 4,020 | 813,700 |
| 2017/07/18 | 4,025 | 4,080 | 4,020 | 4,065 | 404,200 |
| 2017/07/14 | 4,090 | 4,105 | 4,060 | 4,065 | 414,100 |
| 2017/07/13 | 4,135 | 4,145 | 4,090 | 4,100 | 466,500 |
| 2017/07/12 | 4,180 | 4,185 | 4,125 | 4,130 | 400,700 |
| 2017/07/11 | 4,095 | 4,180 | 4,090 | 4,175 | 589,500 |
| 2017/07/10 | 4,065 | 4,155 | 4,060 | 4,090 | 530,200 |
| 2017/07/07 | 4,105 | 4,125 | 4,085 | 4,090 | 345,000 |
| 2017/07/06 | 4,150 | 4,170 | 4,130 | 4,140 | 412,700 |
| 2017/07/05 | 4,190 | 4,215 | 4,150 | 4,175 | 524,400 |
| 2017/07/04 | 4,270 | 4,285 | 4,190 | 4,210 | 495,800 |
| 2017/07/03 | 4,285 | 4,285 | 4,215 | 4,225 | 378,500 |
| 2017/06/30 | 4,255 | 4,290 | 4,225 | 4,260 | 661,300 |
| 2017/06/29 | 4,245 | 4,310 | 4,215 | 4,295 | 690,100 |
| 2017/06/28 | 4,200 | 4,245 | 4,185 | 4,215 | 552,500 |
| 2017/06/27 | 4,280 | 4,290 | 4,250 | 4,255 | 280,300 |
| 2017/06/26 | 4,250 | 4,285 | 4,225 | 4,270 | 267,400 |
| 2017/06/23 | 4,360 | 4,360 | 4,255 | 4,265 | 502,900 |
| 2017/06/22 | 4,280 | 4,285 | 4,250 | 4,265 | 305,700 |
| 2017/06/21 | 4,325 | 4,330 | 4,275 | 4,280 | 319,400 |
| 2017/06/20 | 4,355 | 4,370 | 4,335 | 4,350 | 270,200 |
| 2017/06/19 | 4,325 | 4,380 | 4,310 | 4,340 | 227,500 |
| 2017/06/16 | 4,380 | 4,380 | 4,290 | 4,300 | 483,300 |
| 2017/06/15 | 4,310 | 4,370 | 4,305 | 4,355 | 359,600 |
| 2017/06/14 | 4,395 | 4,435 | 4,315 | 4,330 | 792,600 |
| 2017/06/13 | 4,240 | 4,275 | 4,225 | 4,255 | 302,900 |
| 2017/06/12 | 4,190 | 4,245 | 4,145 | 4,225 | 599,600 |
| 2017/06/09 | 4,230 | 4,305 | 4,230 | 4,260 | 601,100 |
| 2017/06/08 | 4,375 | 4,375 | 4,295 | 4,300 | 426,000 |
| 2017/06/07 | 4,355 | 4,360 | 4,300 | 4,350 | 442,900 |
| 2017/06/06 | 4,410 | 4,415 | 4,345 | 4,350 | 428,000 |
| 2017/06/05 | 4,360 | 4,445 | 4,360 | 4,435 | 369,600 |
| 2017/06/02 | 4,385 | 4,395 | 4,365 | 4,375 | 504,500 |
| 2017/06/01 | 4,330 | 4,380 | 4,320 | 4,365 | 575,600 |
| 2017/05/31 | 4,295 | 4,340 | 4,295 | 4,330 | 613,500 |
| 2017/05/30 | 4,315 | 4,330 | 4,275 | 4,280 | 277,400 |
| 2017/05/29 | 4,265 | 4,330 | 4,265 | 4,300 | 387,000 |
| 2017/05/26 | 4,270 | 4,295 | 4,235 | 4,235 | 346,100 |
| 2017/05/25 | 4,260 | 4,295 | 4,260 | 4,285 | 384,000 |
| 2017/05/24 | 4,250 | 4,285 | 4,240 | 4,255 | 395,200 |
| 2017/05/23 | 4,220 | 4,240 | 4,200 | 4,220 | 372,800 |
| 2017/05/22 | 4,165 | 4,210 | 4,165 | 4,200 | 331,000 |
| 2017/05/19 | 4,200 | 4,205 | 4,155 | 4,195 | 378,800 |
| 2017/05/18 | 4,165 | 4,235 | 4,165 | 4,185 | 396,000 |
| 2017/05/17 | 4,205 | 4,230 | 4,190 | 4,220 | 458,100 |
| 2017/05/16 | 4,285 | 4,290 | 4,235 | 4,255 | 584,900 |
| 2017/05/15 | 4,200 | 4,330 | 4,200 | 4,260 | 1,320,000 |
| 2017/05/12 | 4,200 | 4,215 | 4,180 | 4,200 | 1,145,900 |
| 2017/05/11 | 4,245 | 4,260 | 4,185 | 4,195 | 769,500 |
| 2017/05/10 | 4,260 | 4,260 | 4,180 | 4,185 | 1,233,700 |
| 2017/05/09 | 4,250 | 4,315 | 4,230 | 4,265 | 1,581,100 |
| 2017/05/08 | 4,100 | 4,130 | 4,080 | 4,110 | 990,800 |
| 2017/05/02 | 4,110 | 4,135 | 4,060 | 4,075 | 515,500 |
| 2017/05/01 | 4,055 | 4,065 | 4,005 | 4,065 | 587,000 |
| 2017/04/28 | 4,085 | 4,100 | 4,045 | 4,065 | 453,200 |
| 2017/04/27 | 4,080 | 4,115 | 4,060 | 4,090 | 372,500 |
| 2017/04/26 | 4,045 | 4,080 | 4,005 | 4,065 | 557,300 |
| 2017/04/25 | 4,065 | 4,105 | 4,050 | 4,075 | 618,100 |
| 2017/04/24 | 4,045 | 4,065 | 4,015 | 4,055 | 538,500 |
| 2017/04/21 | 3,970 | 3,990 | 3,945 | 3,975 | 370,100 |
| 2017/04/20 | 3,980 | 4,000 | 3,930 | 3,970 | 417,300 |
| 2017/04/19 | 3,910 | 4,010 | 3,900 | 4,000 | 628,200 |
| 2017/04/18 | 3,990 | 3,990 | 3,900 | 3,920 | 432,900 |
| 2017/04/17 | 3,890 | 3,955 | 3,875 | 3,950 | 428,300 |
| 2017/04/14 | 3,950 | 3,950 | 3,885 | 3,895 | 409,500 |
| 2017/04/13 | 3,970 | 3,990 | 3,950 | 3,970 | 703,400 |
| 2017/04/12 | 4,030 | 4,085 | 4,015 | 4,020 | 770,100 |
| 2017/04/11 | 3,990 | 4,040 | 3,965 | 4,020 | 1,149,100 |
| 2017/04/10 | 3,950 | 3,980 | 3,880 | 3,890 | 764,800 |
| 2017/04/07 | 3,910 | 3,985 | 3,875 | 3,900 | 957,700 |
| 2017/04/06 | 3,925 | 3,945 | 3,860 | 3,880 | 662,200 |
| 2017/04/05 | 3,850 | 3,940 | 3,840 | 3,920 | 807,800 |
| 2017/04/04 | 3,875 | 3,915 | 3,830 | 3,850 | 617,100 |
| 2017/04/03 | 3,920 | 3,920 | 3,860 | 3,885 | 488,400 |
| 2017/03/31 | 3,915 | 3,950 | 3,860 | 3,860 | 987,400 |
| 2017/03/30 | 4,060 | 4,090 | 3,910 | 3,920 | 617,800 |
| 2017/03/29 | 4,000 | 4,020 | 3,970 | 3,995 | 553,100 |
| 2017/03/28 | 3,920 | 3,950 | 3,890 | 3,940 | 545,800 |
| 2017/03/27 | 3,860 | 3,885 | 3,825 | 3,865 | 398,100 |
| 2017/03/24 | 3,855 | 3,940 | 3,840 | 3,900 | 923,700 |
| 2017/03/23 | 3,900 | 3,905 | 3,860 | 3,860 | 734,600 |
| 2017/03/22 | 3,900 | 3,960 | 3,895 | 3,925 | 929,900 |
| 2017/03/21 | 3,875 | 3,960 | 3,875 | 3,940 | 712,900 |
| 2017/03/17 | 3,875 | 3,955 | 3,870 | 3,875 | 723,800 |
| 2017/03/16 | 3,795 | 3,890 | 3,785 | 3,880 | 553,900 |
| 2017/03/15 | 3,850 | 3,900 | 3,840 | 3,875 | 333,700 |
| 2017/03/14 | 3,915 | 3,915 | 3,860 | 3,885 | 596,500 |
| 2017/03/13 | 3,930 | 3,970 | 3,915 | 3,925 | 560,600 |
| 2017/03/10 | 3,915 | 3,970 | 3,865 | 3,950 | 1,180,800 |
| 2017/03/09 | 3,785 | 3,835 | 3,785 | 3,820 | 718,000 |
| 2017/03/08 | 3,845 | 3,865 | 3,750 | 3,755 | 1,037,900 |
| 2017/03/07 | 3,855 | 3,880 | 3,830 | 3,850 | 1,288,600 |
| 2017/03/06 | 3,910 | 3,925 | 3,880 | 3,885 | 435,300 |
| 2017/03/03 | 3,920 | 3,960 | 3,870 | 3,895 | 1,270,500 |
| 2017/03/02 | 4,030 | 4,030 | 3,955 | 3,970 | 833,800 |
| 2017/03/01 | 4,015 | 4,035 | 3,980 | 4,025 | 450,600 |
| 2017/02/28 | 4,025 | 4,040 | 3,980 | 3,980 | 646,300 |
| 2017/02/27 | 3,945 | 3,970 | 3,910 | 3,955 | 746,400 |
| 2017/02/24 | 3,970 | 4,020 | 3,955 | 3,985 | 426,400 |
| 2017/02/23 | 3,970 | 3,995 | 3,945 | 3,990 | 357,400 |
| 2017/02/22 | 4,000 | 4,005 | 3,950 | 3,985 | 726,500 |
| 2017/02/21 | 3,940 | 3,990 | 3,925 | 3,955 | 370,600 |
| 2017/02/20 | 3,945 | 3,955 | 3,895 | 3,935 | 373,700 |
| 2017/02/17 | 3,930 | 3,955 | 3,885 | 3,930 | 654,300 |
| 2017/02/16 | 3,990 | 4,020 | 3,950 | 3,960 | 596,400 |
| 2017/02/15 | 3,960 | 4,015 | 3,935 | 3,955 | 528,000 |
| 2017/02/14 | 3,915 | 3,950 | 3,900 | 3,910 | 635,700 |
| 2017/02/13 | 3,940 | 3,945 | 3,880 | 3,900 | 766,300 |
| 2017/02/10 | 3,895 | 3,955 | 3,895 | 3,920 | 964,700 |
| 2017/02/09 | 3,915 | 3,965 | 3,905 | 3,955 | 1,089,300 |
| 2017/02/08 | 3,735 | 3,925 | 3,715 | 3,910 | 2,222,700 |
| 2017/02/07 | 3,790 | 3,870 | 3,765 | 3,805 | 2,022,200 |
| 2017/02/06 | 4,110 | 4,115 | 4,015 | 4,070 | 677,300 |
| 2017/02/03 | 4,065 | 4,105 | 4,060 | 4,080 | 339,500 |
| 2017/02/02 | 4,185 | 4,185 | 4,070 | 4,085 | 322,400 |
| 2017/02/01 | 4,080 | 4,160 | 4,055 | 4,150 | 422,600 |
| 2017/01/31 | 4,110 | 4,135 | 4,085 | 4,095 | 479,600 |
| 2017/01/30 | 4,175 | 4,185 | 4,140 | 4,160 | 318,400 |
| 2017/01/27 | 4,220 | 4,235 | 4,185 | 4,215 | 281,300 |
| 2017/01/26 | 4,190 | 4,205 | 4,170 | 4,195 | 417,200 |
| 2017/01/25 | 4,245 | 4,255 | 4,135 | 4,155 | 369,400 |
| 2017/01/24 | 4,200 | 4,205 | 4,150 | 4,175 | 252,400 |
| 2017/01/23 | 4,185 | 4,210 | 4,160 | 4,175 | 273,000 |
| 2017/01/20 | 4,200 | 4,245 | 4,165 | 4,235 | 404,100 |
| 2017/01/19 | 4,290 | 4,330 | 4,240 | 4,260 | 496,900 |
| 2017/01/18 | 4,175 | 4,275 | 4,140 | 4,245 | 753,300 |
| 2017/01/17 | 4,215 | 4,215 | 4,125 | 4,145 | 342,700 |
| 2017/01/16 | 4,235 | 4,280 | 4,180 | 4,195 | 300,900 |
| 2017/01/13 | 4,165 | 4,260 | 4,165 | 4,235 | 506,200 |
| 2017/01/12 | 4,310 | 4,310 | 4,200 | 4,210 | 654,700 |
| 2017/01/11 | 4,365 | 4,380 | 4,325 | 4,335 | 280,400 |
| 2017/01/10 | 4,380 | 4,385 | 4,330 | 4,345 | 444,700 |
| 2017/01/06 | 4,305 | 4,405 | 4,305 | 4,405 | 356,200 |
| 2017/01/05 | 4,395 | 4,430 | 4,320 | 4,355 | 536,600 |
| 2017/01/04 | 4,350 | 4,415 | 4,310 | 4,405 | 516,300 |