オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 4,320 | 4,345 | 4,315 | 4,320 | 688,300 |
| 2017/12/28 | 4,345 | 4,360 | 4,295 | 4,310 | 594,600 |
| 2017/12/27 | 4,340 | 4,355 | 4,325 | 4,345 | 549,100 |
| 2017/12/26 | 4,350 | 4,365 | 4,330 | 4,340 | 554,100 |
| 2017/12/25 | 4,335 | 4,385 | 4,325 | 4,370 | 644,500 |
| 2017/12/22 | 4,330 | 4,345 | 4,320 | 4,345 | 1,032,400 |
| 2017/12/21 | 4,295 | 4,345 | 4,290 | 4,335 | 1,620,100 |
| 2017/12/20 | 4,260 | 4,280 | 4,240 | 4,270 | 924,600 |
| 2017/12/19 | 4,230 | 4,260 | 4,230 | 4,255 | 984,100 |
| 2017/12/18 | 4,255 | 4,265 | 4,215 | 4,230 | 1,281,900 |
| 2017/12/15 | 4,210 | 4,240 | 4,190 | 4,220 | 2,071,400 |
| 2017/12/14 | 4,205 | 4,250 | 4,200 | 4,220 | 1,617,500 |
| 2017/12/13 | 4,260 | 4,275 | 4,225 | 4,245 | 2,178,200 |
| 2017/12/12 | 4,295 | 4,310 | 4,255 | 4,265 | 6,754,100 |
| 2017/12/11 | 4,320 | 4,325 | 4,290 | 4,315 | 1,375,400 |
| 2017/12/08 | 4,360 | 4,370 | 4,305 | 4,320 | 3,266,200 |
| 2017/12/07 | 4,280 | 4,320 | 4,270 | 4,300 | 3,025,300 |
| 2017/12/06 | 4,335 | 4,335 | 4,255 | 4,260 | 4,644,700 |
| 2017/12/05 | 4,295 | 4,370 | 4,290 | 4,365 | 4,835,800 |
| 2017/12/04 | 4,500 | 4,505 | 4,375 | 4,390 | 5,379,000 |
| 2017/12/01 | 4,630 | 4,660 | 4,575 | 4,605 | 1,521,400 |
| 2017/11/30 | 4,590 | 4,615 | 4,555 | 4,610 | 1,713,100 |
| 2017/11/29 | 4,585 | 4,625 | 4,560 | 4,575 | 1,342,000 |
| 2017/11/28 | 4,515 | 4,570 | 4,505 | 4,555 | 1,500,400 |
| 2017/11/27 | 4,480 | 4,545 | 4,480 | 4,515 | 1,655,900 |
| 2017/11/24 | 4,485 | 4,570 | 4,465 | 4,550 | 788,800 |
| 2017/11/22 | 4,580 | 4,580 | 4,540 | 4,545 | 1,116,500 |
| 2017/11/21 | 4,510 | 4,550 | 4,480 | 4,530 | 1,515,300 |
| 2017/11/20 | 4,465 | 4,530 | 4,450 | 4,510 | 1,217,800 |
| 2017/11/17 | 4,450 | 4,535 | 4,425 | 4,505 | 2,580,100 |
| 2017/11/16 | 4,355 | 4,430 | 4,345 | 4,405 | 1,979,300 |
| 2017/11/15 | 4,380 | 4,410 | 4,360 | 4,375 | 1,758,900 |
| 2017/11/14 | 4,380 | 4,455 | 4,355 | 4,405 | 1,372,500 |
| 2017/11/13 | 4,315 | 4,410 | 4,315 | 4,370 | 1,404,700 |
| 2017/11/10 | 4,250 | 4,350 | 4,240 | 4,335 | 1,729,100 |
| 2017/11/09 | 4,475 | 4,480 | 4,255 | 4,320 | 2,918,100 |
| 2017/11/08 | 4,350 | 4,385 | 4,310 | 4,345 | 1,073,200 |
| 2017/11/07 | 4,265 | 4,385 | 4,240 | 4,370 | 1,599,700 |
| 2017/11/06 | 4,300 | 4,315 | 4,255 | 4,290 | 859,900 |
| 2017/11/02 | 4,230 | 4,250 | 4,205 | 4,250 | 1,120,900 |
| 2017/11/01 | 4,195 | 4,210 | 4,175 | 4,205 | 1,186,800 |
| 2017/10/31 | 4,130 | 4,195 | 4,105 | 4,190 | 1,123,000 |
| 2017/10/30 | 4,190 | 4,195 | 4,160 | 4,165 | 1,858,500 |
| 2017/10/27 | 4,155 | 4,195 | 4,150 | 4,185 | 1,090,300 |
| 2017/10/26 | 4,130 | 4,140 | 4,115 | 4,135 | 825,600 |
| 2017/10/25 | 4,130 | 4,135 | 4,100 | 4,125 | 1,120,800 |
| 2017/10/24 | 4,090 | 4,120 | 4,075 | 4,115 | 842,600 |
| 2017/10/23 | 4,070 | 4,090 | 4,040 | 4,085 | 1,130,100 |
| 2017/10/20 | 4,015 | 4,035 | 4,000 | 4,010 | 664,500 |
| 2017/10/19 | 4,005 | 4,050 | 3,995 | 4,015 | 1,126,700 |
| 2017/10/18 | 3,985 | 3,995 | 3,965 | 3,985 | 774,800 |
| 2017/10/17 | 4,015 | 4,015 | 3,930 | 3,965 | 1,061,600 |
| 2017/10/16 | 3,995 | 4,005 | 3,980 | 3,985 | 906,200 |
| 2017/10/13 | 3,910 | 3,995 | 3,895 | 3,970 | 1,857,100 |
| 2017/10/12 | 3,920 | 3,970 | 3,915 | 3,950 | 821,400 |
| 2017/10/11 | 3,880 | 3,905 | 3,875 | 3,895 | 1,022,100 |
| 2017/10/10 | 3,885 | 3,900 | 3,865 | 3,895 | 1,105,700 |
| 2017/10/06 | 3,915 | 3,940 | 3,895 | 3,935 | 1,015,100 |
| 2017/10/05 | 3,895 | 3,915 | 3,880 | 3,890 | 724,400 |
| 2017/10/04 | 3,910 | 3,910 | 3,875 | 3,885 | 879,700 |
| 2017/10/03 | 3,870 | 3,915 | 3,865 | 3,900 | 1,131,800 |
| 2017/10/02 | 3,835 | 3,860 | 3,820 | 3,860 | 970,500 |
| 2017/09/29 | 3,845 | 3,850 | 3,800 | 3,810 | 2,141,700 |
| 2017/09/28 | 3,865 | 3,890 | 3,845 | 3,850 | 1,647,300 |
| 2017/09/27 | 3,815 | 3,880 | 3,815 | 3,875 | 1,032,500 |
| 2017/09/26 | 3,825 | 3,845 | 3,805 | 3,810 | 1,672,300 |
| 2017/09/25 | 3,880 | 3,880 | 3,835 | 3,850 | 1,444,300 |
| 2017/09/22 | 3,865 | 3,875 | 3,835 | 3,870 | 1,364,900 |
| 2017/09/21 | 3,875 | 3,880 | 3,850 | 3,850 | 916,100 |
| 2017/09/20 | 3,845 | 3,880 | 3,835 | 3,855 | 1,121,400 |
| 2017/09/19 | 3,800 | 3,880 | 3,790 | 3,865 | 1,903,500 |
| 2017/09/15 | 3,735 | 3,795 | 3,730 | 3,760 | 1,553,300 |
| 2017/09/14 | 3,775 | 3,800 | 3,750 | 3,765 | 749,800 |
| 2017/09/13 | 3,825 | 3,835 | 3,770 | 3,780 | 976,700 |
| 2017/09/12 | 3,790 | 3,795 | 3,775 | 3,795 | 934,300 |
| 2017/09/11 | 3,715 | 3,765 | 3,710 | 3,750 | 1,238,800 |
| 2017/09/08 | 3,730 | 3,745 | 3,655 | 3,690 | 2,947,600 |
| 2017/09/07 | 3,800 | 3,810 | 3,780 | 3,800 | 1,123,600 |
| 2017/09/06 | 3,780 | 3,800 | 3,750 | 3,795 | 1,110,400 |
| 2017/09/05 | 3,820 | 3,825 | 3,790 | 3,805 | 1,025,800 |
| 2017/09/04 | 3,805 | 3,815 | 3,785 | 3,800 | 832,700 |
| 2017/09/01 | 3,810 | 3,830 | 3,800 | 3,825 | 1,067,000 |
| 2017/08/31 | 3,745 | 3,810 | 3,725 | 3,795 | 1,531,100 |
| 2017/08/30 | 3,820 | 3,835 | 3,795 | 3,800 | 734,700 |
| 2017/08/29 | 3,770 | 3,800 | 3,755 | 3,800 | 932,900 |
| 2017/08/28 | 3,805 | 3,815 | 3,745 | 3,785 | 958,000 |
| 2017/08/25 | 3,800 | 3,815 | 3,785 | 3,790 | 922,200 |
| 2017/08/24 | 3,800 | 3,810 | 3,770 | 3,780 | 1,383,700 |
| 2017/08/23 | 3,850 | 3,855 | 3,800 | 3,805 | 993,800 |
| 2017/08/22 | 3,815 | 3,835 | 3,800 | 3,800 | 740,000 |
| 2017/08/21 | 3,845 | 3,850 | 3,800 | 3,805 | 1,489,400 |
| 2017/08/18 | 3,785 | 3,825 | 3,775 | 3,825 | 1,639,000 |
| 2017/08/17 | 3,785 | 3,825 | 3,775 | 3,810 | 1,412,600 |
| 2017/08/16 | 3,725 | 3,785 | 3,725 | 3,775 | 1,113,300 |
| 2017/08/15 | 3,680 | 3,750 | 3,660 | 3,725 | 1,229,200 |
| 2017/08/14 | 3,630 | 3,695 | 3,600 | 3,660 | 2,444,000 |
| 2017/08/10 | 3,735 | 3,785 | 3,670 | 3,725 | 2,261,500 |
| 2017/08/09 | 3,840 | 3,875 | 3,770 | 3,790 | 3,715,600 |
| 2017/08/08 | 4,115 | 4,120 | 4,035 | 4,075 | 1,143,500 |
| 2017/08/07 | 4,130 | 4,160 | 4,100 | 4,160 | 654,500 |
| 2017/08/04 | 4,050 | 4,135 | 4,045 | 4,110 | 923,700 |
| 2017/08/03 | 4,070 | 4,070 | 4,025 | 4,040 | 622,700 |
| 2017/08/02 | 4,045 | 4,090 | 4,030 | 4,075 | 751,000 |
| 2017/08/01 | 4,000 | 4,055 | 4,000 | 4,040 | 716,800 |
| 2017/07/31 | 4,025 | 4,035 | 4,000 | 4,010 | 798,800 |
| 2017/07/28 | 4,065 | 4,085 | 4,030 | 4,035 | 833,900 |
| 2017/07/27 | 4,100 | 4,145 | 4,055 | 4,065 | 1,046,500 |
| 2017/07/26 | 4,130 | 4,165 | 4,100 | 4,115 | 839,300 |
| 2017/07/25 | 4,215 | 4,230 | 4,130 | 4,130 | 976,200 |
| 2017/07/24 | 4,225 | 4,240 | 4,180 | 4,210 | 722,900 |
| 2017/07/21 | 4,210 | 4,255 | 4,200 | 4,240 | 732,300 |
| 2017/07/20 | 4,165 | 4,235 | 4,160 | 4,230 | 1,055,700 |
| 2017/07/19 | 4,170 | 4,180 | 4,145 | 4,165 | 729,900 |
| 2017/07/18 | 4,170 | 4,200 | 4,150 | 4,195 | 760,400 |
| 2017/07/14 | 4,200 | 4,210 | 4,175 | 4,185 | 847,200 |
| 2017/07/13 | 4,215 | 4,220 | 4,175 | 4,185 | 614,800 |
| 2017/07/12 | 4,180 | 4,205 | 4,170 | 4,180 | 791,600 |
| 2017/07/11 | 4,150 | 4,195 | 4,145 | 4,190 | 934,900 |
| 2017/07/10 | 4,125 | 4,165 | 4,120 | 4,140 | 888,100 |
| 2017/07/07 | 4,070 | 4,085 | 4,050 | 4,080 | 1,101,300 |
| 2017/07/06 | 4,100 | 4,120 | 4,070 | 4,075 | 747,600 |
| 2017/07/05 | 4,065 | 4,085 | 4,040 | 4,080 | 726,900 |
| 2017/07/04 | 4,090 | 4,125 | 4,050 | 4,060 | 809,600 |
| 2017/07/03 | 4,105 | 4,110 | 4,045 | 4,065 | 1,179,900 |
| 2017/06/30 | 4,105 | 4,110 | 4,065 | 4,100 | 1,738,400 |
| 2017/06/29 | 4,110 | 4,150 | 4,090 | 4,135 | 1,441,500 |
| 2017/06/28 | 4,085 | 4,130 | 4,080 | 4,095 | 999,000 |
| 2017/06/27 | 4,060 | 4,150 | 4,055 | 4,105 | 1,234,000 |
| 2017/06/26 | 4,030 | 4,060 | 4,020 | 4,040 | 729,100 |
| 2017/06/23 | 4,075 | 4,080 | 4,030 | 4,035 | 788,900 |
| 2017/06/22 | 4,015 | 4,075 | 4,015 | 4,050 | 1,179,600 |
| 2017/06/21 | 4,020 | 4,030 | 3,980 | 4,010 | 1,119,100 |
| 2017/06/20 | 4,005 | 4,015 | 3,980 | 4,000 | 1,005,400 |
| 2017/06/19 | 4,010 | 4,035 | 3,970 | 3,980 | 834,800 |
| 2017/06/16 | 3,950 | 4,010 | 3,945 | 4,010 | 1,492,900 |
| 2017/06/15 | 3,930 | 3,950 | 3,875 | 3,930 | 1,103,900 |
| 2017/06/14 | 3,950 | 3,960 | 3,920 | 3,940 | 905,200 |
| 2017/06/13 | 3,950 | 3,955 | 3,920 | 3,945 | 1,165,800 |
| 2017/06/12 | 3,970 | 4,015 | 3,940 | 3,980 | 733,900 |
| 2017/06/09 | 4,030 | 4,040 | 3,975 | 3,995 | 2,048,700 |
| 2017/06/08 | 4,065 | 4,095 | 4,035 | 4,040 | 924,900 |
| 2017/06/07 | 4,060 | 4,075 | 4,030 | 4,060 | 705,700 |
| 2017/06/06 | 4,140 | 4,155 | 4,065 | 4,070 | 1,100,900 |
| 2017/06/05 | 4,150 | 4,185 | 4,125 | 4,160 | 791,100 |
| 2017/06/02 | 4,100 | 4,165 | 4,085 | 4,150 | 1,357,300 |
| 2017/06/01 | 4,060 | 4,095 | 4,060 | 4,075 | 1,121,600 |
| 2017/05/31 | 4,030 | 4,085 | 4,005 | 4,045 | 1,646,400 |
| 2017/05/30 | 4,055 | 4,065 | 3,985 | 4,020 | 1,768,700 |
| 2017/05/29 | 4,130 | 4,140 | 4,065 | 4,070 | 2,183,700 |
| 2017/05/26 | 4,200 | 4,205 | 4,145 | 4,145 | 1,392,700 |
| 2017/05/25 | 4,205 | 4,225 | 4,180 | 4,220 | 1,028,700 |
| 2017/05/24 | 4,220 | 4,255 | 4,205 | 4,250 | 957,700 |
| 2017/05/23 | 4,175 | 4,210 | 4,175 | 4,185 | 613,400 |
| 2017/05/22 | 4,145 | 4,190 | 4,130 | 4,185 | 791,800 |
| 2017/05/19 | 4,155 | 4,190 | 4,135 | 4,145 | 1,178,200 |
| 2017/05/18 | 4,170 | 4,195 | 4,120 | 4,140 | 2,356,700 |
| 2017/05/17 | 4,380 | 4,405 | 4,330 | 4,340 | 1,212,000 |
| 2017/05/16 | 4,375 | 4,440 | 4,370 | 4,435 | 1,263,100 |
| 2017/05/15 | 4,280 | 4,370 | 4,275 | 4,360 | 947,700 |
| 2017/05/12 | 4,355 | 4,365 | 4,295 | 4,325 | 1,832,200 |
| 2017/05/11 | 4,320 | 4,365 | 4,315 | 4,335 | 1,589,200 |
| 2017/05/10 | 4,270 | 4,290 | 4,235 | 4,290 | 1,364,200 |
| 2017/05/09 | 4,275 | 4,275 | 4,205 | 4,245 | 2,501,300 |
| 2017/05/08 | 4,150 | 4,275 | 4,065 | 4,250 | 5,319,200 |
| 2017/05/02 | 4,350 | 4,470 | 4,330 | 4,460 | 1,722,900 |
| 2017/05/01 | 4,290 | 4,330 | 4,270 | 4,315 | 743,200 |
| 2017/04/28 | 4,280 | 4,300 | 4,265 | 4,290 | 832,500 |
| 2017/04/27 | 4,250 | 4,300 | 4,240 | 4,295 | 786,600 |
| 2017/04/26 | 4,240 | 4,260 | 4,200 | 4,260 | 1,258,100 |
| 2017/04/25 | 4,190 | 4,245 | 4,185 | 4,235 | 1,164,800 |
| 2017/04/24 | 4,180 | 4,200 | 4,160 | 4,180 | 1,015,700 |
| 2017/04/21 | 4,055 | 4,120 | 4,055 | 4,110 | 1,087,900 |
| 2017/04/20 | 4,035 | 4,065 | 4,020 | 4,030 | 833,800 |
| 2017/04/19 | 4,045 | 4,115 | 4,045 | 4,050 | 1,095,700 |
| 2017/04/18 | 4,050 | 4,080 | 4,025 | 4,050 | 1,104,100 |
| 2017/04/17 | 3,990 | 4,045 | 3,990 | 4,030 | 1,215,000 |
| 2017/04/14 | 4,020 | 4,040 | 3,915 | 3,960 | 2,120,800 |
| 2017/04/13 | 4,040 | 4,060 | 4,010 | 4,055 | 1,103,600 |
| 2017/04/12 | 4,065 | 4,090 | 4,040 | 4,060 | 1,114,400 |
| 2017/04/11 | 4,100 | 4,125 | 4,085 | 4,115 | 830,400 |
| 2017/04/10 | 4,190 | 4,190 | 4,130 | 4,135 | 985,100 |
| 2017/04/07 | 4,175 | 4,190 | 4,105 | 4,145 | 1,734,100 |
| 2017/04/06 | 4,215 | 4,215 | 4,105 | 4,125 | 1,734,600 |
| 2017/04/05 | 4,215 | 4,240 | 4,200 | 4,225 | 1,228,200 |
| 2017/04/04 | 4,250 | 4,260 | 4,185 | 4,215 | 1,641,900 |
| 2017/04/03 | 4,300 | 4,300 | 4,230 | 4,240 | 1,349,200 |
| 2017/03/31 | 4,305 | 4,370 | 4,280 | 4,280 | 1,584,400 |
| 2017/03/30 | 4,300 | 4,350 | 4,275 | 4,280 | 1,090,700 |
| 2017/03/29 | 4,345 | 4,390 | 4,345 | 4,365 | 1,197,500 |
| 2017/03/28 | 4,310 | 4,345 | 4,280 | 4,340 | 1,273,400 |
| 2017/03/27 | 4,250 | 4,285 | 4,240 | 4,250 | 892,000 |
| 2017/03/24 | 4,260 | 4,315 | 4,240 | 4,305 | 1,098,400 |
| 2017/03/23 | 4,250 | 4,280 | 4,225 | 4,275 | 844,000 |
| 2017/03/22 | 4,205 | 4,255 | 4,155 | 4,230 | 1,273,800 |
| 2017/03/21 | 4,280 | 4,365 | 4,270 | 4,330 | 1,298,600 |
| 2017/03/17 | 4,260 | 4,310 | 4,240 | 4,300 | 2,761,200 |
| 2017/03/16 | 4,240 | 4,295 | 4,225 | 4,295 | 976,000 |
| 2017/03/15 | 4,245 | 4,270 | 4,220 | 4,260 | 860,100 |
| 2017/03/14 | 4,295 | 4,300 | 4,240 | 4,260 | 1,051,100 |
| 2017/03/13 | 4,190 | 4,240 | 4,165 | 4,215 | 916,500 |
| 2017/03/10 | 4,265 | 4,305 | 4,175 | 4,200 | 3,130,600 |
| 2017/03/09 | 4,065 | 4,210 | 4,040 | 4,190 | 3,356,900 |
| 2017/03/08 | 4,020 | 4,085 | 4,020 | 4,040 | 2,501,900 |
| 2017/03/07 | 3,990 | 4,020 | 3,970 | 4,005 | 1,440,000 |
| 2017/03/06 | 4,045 | 4,045 | 3,970 | 3,985 | 1,337,400 |
| 2017/03/03 | 4,050 | 4,055 | 4,005 | 4,025 | 1,764,100 |
| 2017/03/02 | 4,050 | 4,055 | 4,015 | 4,040 | 1,954,500 |
| 2017/03/01 | 4,000 | 4,035 | 3,980 | 4,030 | 2,396,200 |
| 2017/02/28 | 3,975 | 3,990 | 3,950 | 3,975 | 1,676,300 |
| 2017/02/27 | 3,940 | 3,965 | 3,925 | 3,950 | 1,198,100 |
| 2017/02/24 | 3,950 | 4,000 | 3,935 | 3,975 | 1,510,200 |
| 2017/02/23 | 3,980 | 3,985 | 3,940 | 3,970 | 1,376,200 |
| 2017/02/22 | 3,970 | 3,990 | 3,960 | 3,975 | 980,100 |
| 2017/02/21 | 3,925 | 3,975 | 3,905 | 3,970 | 887,200 |
| 2017/02/20 | 3,920 | 3,955 | 3,895 | 3,940 | 863,400 |
| 2017/02/17 | 3,915 | 3,915 | 3,875 | 3,910 | 1,966,900 |
| 2017/02/16 | 4,020 | 4,020 | 3,915 | 3,940 | 1,529,500 |
| 2017/02/15 | 4,050 | 4,050 | 3,995 | 4,020 | 731,700 |
| 2017/02/14 | 4,100 | 4,110 | 3,990 | 3,995 | 798,300 |
| 2017/02/13 | 4,100 | 4,110 | 4,050 | 4,075 | 899,100 |
| 2017/02/10 | 3,985 | 4,070 | 3,960 | 4,060 | 1,949,300 |
| 2017/02/09 | 3,955 | 3,975 | 3,925 | 3,965 | 1,015,500 |
| 2017/02/08 | 3,880 | 3,980 | 3,875 | 3,980 | 997,300 |
| 2017/02/07 | 3,835 | 3,900 | 3,825 | 3,885 | 1,231,400 |
| 2017/02/06 | 3,900 | 3,910 | 3,845 | 3,880 | 1,218,700 |
| 2017/02/03 | 4,005 | 4,005 | 3,850 | 3,875 | 1,905,300 |
| 2017/02/02 | 3,940 | 3,965 | 3,850 | 3,865 | 1,186,500 |
| 2017/02/01 | 3,850 | 3,905 | 3,815 | 3,905 | 1,306,000 |
| 2017/01/31 | 3,930 | 3,955 | 3,895 | 3,895 | 1,372,600 |
| 2017/01/30 | 4,000 | 4,005 | 3,960 | 3,985 | 906,700 |
| 2017/01/27 | 4,000 | 4,025 | 3,985 | 4,000 | 1,041,500 |
| 2017/01/26 | 3,950 | 3,975 | 3,925 | 3,970 | 1,506,400 |
| 2017/01/25 | 3,950 | 3,960 | 3,900 | 3,910 | 1,012,100 |
| 2017/01/24 | 3,920 | 3,945 | 3,890 | 3,890 | 1,167,200 |
| 2017/01/23 | 4,020 | 4,020 | 3,925 | 3,940 | 1,813,500 |
| 2017/01/20 | 4,030 | 4,080 | 3,990 | 4,060 | 1,518,500 |
| 2017/01/19 | 4,000 | 4,050 | 3,985 | 4,010 | 1,245,000 |
| 2017/01/18 | 3,950 | 3,950 | 3,875 | 3,915 | 1,418,500 |
| 2017/01/17 | 4,045 | 4,045 | 3,945 | 3,945 | 982,900 |
| 2017/01/16 | 4,050 | 4,070 | 4,030 | 4,035 | 852,700 |
| 2017/01/13 | 4,035 | 4,090 | 4,025 | 4,090 | 1,018,300 |
| 2017/01/12 | 4,055 | 4,070 | 3,980 | 4,010 | 1,301,600 |
| 2017/01/11 | 4,115 | 4,145 | 4,090 | 4,095 | 1,157,100 |
| 2017/01/10 | 4,120 | 4,155 | 4,090 | 4,100 | 1,365,600 |
| 2017/01/06 | 4,105 | 4,140 | 4,075 | 4,110 | 1,025,800 |
| 2017/01/05 | 4,110 | 4,125 | 4,080 | 4,095 | 1,149,300 |
| 2017/01/04 | 4,070 | 4,140 | 4,055 | 4,110 | 1,971,300 |