バンダイナムコホールディングス(7832)の株価時系列情報
バンダイナムコホールディングス(7832)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 | 3,720 | 3,720 | 3,680 | 3,685 | 360,500 |
| 2017/12/28 | 3,735 | 3,740 | 3,705 | 3,720 | 261,300 |
| 2017/12/27 | 3,715 | 3,745 | 3,685 | 3,720 | 417,200 |
| 2017/12/26 | 3,780 | 3,780 | 3,735 | 3,740 | 235,700 |
| 2017/12/25 | 3,735 | 3,790 | 3,735 | 3,775 | 398,800 |
| 2017/12/22 | 3,755 | 3,765 | 3,720 | 3,735 | 415,100 |
| 2017/12/21 | 3,740 | 3,755 | 3,690 | 3,750 | 528,000 |
| 2017/12/20 | 3,725 | 3,755 | 3,710 | 3,730 | 435,000 |
| 2017/12/19 | 3,750 | 3,785 | 3,735 | 3,745 | 509,700 |
| 2017/12/18 | 3,740 | 3,740 | 3,705 | 3,735 | 443,500 |
| 2017/12/15 | 3,715 | 3,740 | 3,680 | 3,715 | 667,500 |
| 2017/12/14 | 3,700 | 3,715 | 3,675 | 3,710 | 634,200 |
| 2017/12/13 | 3,730 | 3,735 | 3,665 | 3,690 | 919,400 |
| 2017/12/12 | 3,735 | 3,780 | 3,725 | 3,740 | 564,100 |
| 2017/12/11 | 3,710 | 3,740 | 3,680 | 3,735 | 628,500 |
| 2017/12/08 | 3,685 | 3,775 | 3,685 | 3,715 | 1,320,300 |
| 2017/12/07 | 3,670 | 3,710 | 3,645 | 3,660 | 856,500 |
| 2017/12/06 | 3,780 | 3,795 | 3,635 | 3,665 | 1,697,900 |
| 2017/12/05 | 3,590 | 3,670 | 3,585 | 3,665 | 973,000 |
| 2017/12/04 | 3,680 | 3,690 | 3,580 | 3,590 | 866,700 |
| 2017/12/01 | 3,665 | 3,675 | 3,600 | 3,610 | 976,900 |
| 2017/11/30 | 3,735 | 3,740 | 3,630 | 3,650 | 1,973,700 |
| 2017/11/29 | 3,760 | 3,770 | 3,730 | 3,770 | 590,500 |
| 2017/11/28 | 3,735 | 3,830 | 3,720 | 3,735 | 873,800 |
| 2017/11/27 | 3,750 | 3,765 | 3,725 | 3,735 | 1,149,200 |
| 2017/11/24 | 3,725 | 3,735 | 3,675 | 3,680 | 810,900 |
| 2017/11/22 | 3,805 | 3,810 | 3,735 | 3,750 | 777,600 |
| 2017/11/21 | 3,840 | 3,845 | 3,805 | 3,820 | 701,000 |
| 2017/11/20 | 3,850 | 3,870 | 3,830 | 3,840 | 510,300 |
| 2017/11/17 | 3,910 | 3,945 | 3,830 | 3,850 | 894,400 |
| 2017/11/16 | 3,820 | 3,920 | 3,790 | 3,885 | 1,437,800 |
| 2017/11/15 | 3,890 | 3,915 | 3,650 | 3,735 | 2,296,200 |
| 2017/11/14 | 3,940 | 3,950 | 3,895 | 3,905 | 557,600 |
| 2017/11/13 | 4,030 | 4,060 | 3,950 | 3,950 | 476,400 |
| 2017/11/10 | 3,990 | 4,040 | 3,970 | 4,015 | 656,800 |
| 2017/11/09 | 4,250 | 4,250 | 3,990 | 4,035 | 1,663,100 |
| 2017/11/08 | 4,000 | 4,295 | 3,990 | 4,235 | 1,938,100 |
| 2017/11/07 | 3,895 | 3,930 | 3,875 | 3,885 | 692,200 |
| 2017/11/06 | 3,940 | 3,980 | 3,915 | 3,930 | 559,300 |
| 2017/11/02 | 3,940 | 3,950 | 3,900 | 3,905 | 585,400 |
| 2017/11/01 | 3,910 | 3,970 | 3,875 | 3,955 | 573,800 |
| 2017/10/31 | 3,835 | 3,890 | 3,835 | 3,875 | 718,100 |
| 2017/10/30 | 3,840 | 3,880 | 3,835 | 3,855 | 1,128,600 |
| 2017/10/27 | 3,915 | 3,930 | 3,850 | 3,870 | 749,500 |
| 2017/10/26 | 3,940 | 3,950 | 3,875 | 3,900 | 753,000 |
| 2017/10/25 | 4,030 | 4,040 | 3,930 | 3,945 | 592,400 |
| 2017/10/24 | 3,990 | 4,050 | 3,985 | 4,025 | 667,500 |
| 2017/10/23 | 4,000 | 4,030 | 3,970 | 3,990 | 1,011,900 |
| 2017/10/20 | 3,865 | 3,950 | 3,855 | 3,940 | 736,100 |
| 2017/10/19 | 3,880 | 3,905 | 3,860 | 3,870 | 629,400 |
| 2017/10/18 | 3,845 | 3,910 | 3,840 | 3,860 | 485,000 |
| 2017/10/17 | 3,860 | 3,865 | 3,810 | 3,825 | 419,800 |
| 2017/10/16 | 3,845 | 3,865 | 3,825 | 3,845 | 365,300 |
| 2017/10/13 | 3,810 | 3,850 | 3,805 | 3,840 | 469,400 |
| 2017/10/12 | 3,895 | 3,905 | 3,825 | 3,835 | 553,900 |
| 2017/10/11 | 3,875 | 3,885 | 3,845 | 3,875 | 332,400 |
| 2017/10/10 | 3,800 | 3,880 | 3,790 | 3,880 | 487,200 |
| 2017/10/06 | 3,830 | 3,870 | 3,820 | 3,850 | 531,000 |
| 2017/10/05 | 3,780 | 3,810 | 3,730 | 3,800 | 617,800 |
| 2017/10/04 | 3,880 | 3,885 | 3,805 | 3,820 | 523,500 |
| 2017/10/03 | 3,905 | 3,935 | 3,860 | 3,875 | 546,400 |
| 2017/10/02 | 3,895 | 3,920 | 3,860 | 3,875 | 494,100 |
| 2017/09/29 | 3,910 | 3,945 | 3,850 | 3,860 | 848,500 |
| 2017/09/28 | 3,865 | 3,920 | 3,815 | 3,915 | 1,089,700 |
| 2017/09/27 | 3,750 | 3,780 | 3,710 | 3,735 | 644,700 |
| 2017/09/26 | 3,675 | 3,765 | 3,650 | 3,745 | 866,900 |
| 2017/09/25 | 3,670 | 3,690 | 3,635 | 3,640 | 628,000 |
| 2017/09/22 | 3,650 | 3,665 | 3,620 | 3,625 | 435,500 |
| 2017/09/21 | 3,600 | 3,640 | 3,565 | 3,625 | 694,200 |
| 2017/09/20 | 3,620 | 3,645 | 3,585 | 3,600 | 901,200 |
| 2017/09/19 | 3,695 | 3,695 | 3,630 | 3,645 | 836,200 |
| 2017/09/15 | 3,650 | 3,700 | 3,640 | 3,650 | 924,100 |
| 2017/09/14 | 3,730 | 3,760 | 3,710 | 3,720 | 523,700 |
| 2017/09/13 | 3,750 | 3,755 | 3,705 | 3,740 | 389,200 |
| 2017/09/12 | 3,745 | 3,745 | 3,710 | 3,715 | 463,000 |
| 2017/09/11 | 3,720 | 3,740 | 3,675 | 3,685 | 538,300 |
| 2017/09/08 | 3,680 | 3,710 | 3,670 | 3,685 | 723,100 |
| 2017/09/07 | 3,655 | 3,710 | 3,650 | 3,695 | 584,100 |
| 2017/09/06 | 3,635 | 3,680 | 3,630 | 3,660 | 704,500 |
| 2017/09/05 | 3,720 | 3,720 | 3,620 | 3,650 | 545,000 |
| 2017/09/04 | 3,720 | 3,740 | 3,695 | 3,715 | 549,000 |
| 2017/09/01 | 3,725 | 3,735 | 3,705 | 3,720 | 599,600 |
| 2017/08/31 | 3,740 | 3,740 | 3,665 | 3,685 | 759,700 |
| 2017/08/30 | 3,700 | 3,735 | 3,675 | 3,725 | 760,400 |
| 2017/08/29 | 3,690 | 3,735 | 3,670 | 3,670 | 620,600 |
| 2017/08/28 | 3,720 | 3,735 | 3,695 | 3,710 | 546,600 |
| 2017/08/25 | 3,705 | 3,720 | 3,680 | 3,695 | 528,500 |
| 2017/08/24 | 3,715 | 3,740 | 3,680 | 3,680 | 645,200 |
| 2017/08/23 | 3,750 | 3,780 | 3,710 | 3,715 | 910,000 |
| 2017/08/22 | 3,670 | 3,725 | 3,665 | 3,715 | 1,235,000 |
| 2017/08/21 | 3,620 | 3,665 | 3,610 | 3,650 | 905,200 |
| 2017/08/18 | 3,620 | 3,630 | 3,555 | 3,580 | 1,042,300 |
| 2017/08/17 | 3,615 | 3,685 | 3,575 | 3,665 | 1,161,500 |
| 2017/08/16 | 3,595 | 3,625 | 3,575 | 3,620 | 749,700 |
| 2017/08/15 | 3,605 | 3,635 | 3,570 | 3,600 | 806,500 |
| 2017/08/14 | 3,470 | 3,615 | 3,470 | 3,565 | 884,100 |
| 2017/08/10 | 3,700 | 3,715 | 3,620 | 3,635 | 1,117,800 |
| 2017/08/09 | 3,785 | 3,845 | 3,735 | 3,750 | 1,298,200 |
| 2017/08/08 | 3,730 | 3,820 | 3,730 | 3,765 | 856,800 |
| 2017/08/07 | 3,770 | 3,780 | 3,675 | 3,710 | 1,691,100 |
| 2017/08/04 | 3,870 | 3,915 | 3,845 | 3,890 | 468,800 |
| 2017/08/03 | 3,845 | 3,880 | 3,840 | 3,865 | 433,000 |
| 2017/08/02 | 3,850 | 3,865 | 3,820 | 3,840 | 446,800 |
| 2017/08/01 | 3,830 | 3,885 | 3,810 | 3,835 | 592,000 |
| 2017/07/31 | 3,870 | 3,880 | 3,835 | 3,835 | 557,600 |
| 2017/07/28 | 3,870 | 3,895 | 3,840 | 3,850 | 421,100 |
| 2017/07/27 | 3,875 | 3,920 | 3,875 | 3,885 | 511,900 |
| 2017/07/26 | 3,870 | 3,875 | 3,840 | 3,850 | 473,200 |
| 2017/07/25 | 3,930 | 3,930 | 3,865 | 3,870 | 411,100 |
| 2017/07/24 | 3,895 | 3,925 | 3,870 | 3,910 | 421,500 |
| 2017/07/21 | 3,960 | 3,960 | 3,910 | 3,920 | 365,800 |
| 2017/07/20 | 3,975 | 3,985 | 3,950 | 3,980 | 446,800 |
| 2017/07/19 | 3,915 | 3,975 | 3,915 | 3,975 | 496,200 |
| 2017/07/18 | 3,905 | 3,910 | 3,855 | 3,900 | 665,500 |
| 2017/07/14 | 3,970 | 3,980 | 3,925 | 3,940 | 587,000 |
| 2017/07/13 | 4,015 | 4,020 | 3,965 | 3,985 | 482,600 |
| 2017/07/12 | 4,035 | 4,075 | 3,985 | 3,995 | 691,000 |
| 2017/07/11 | 4,065 | 4,100 | 4,030 | 4,080 | 543,500 |
| 2017/07/10 | 3,990 | 4,080 | 3,985 | 4,080 | 1,099,100 |
| 2017/07/07 | 3,895 | 3,945 | 3,890 | 3,905 | 801,000 |
| 2017/07/06 | 3,945 | 3,960 | 3,920 | 3,945 | 727,900 |
| 2017/07/05 | 3,855 | 3,905 | 3,845 | 3,900 | 751,200 |
| 2017/07/04 | 3,875 | 3,880 | 3,840 | 3,855 | 631,100 |
| 2017/07/03 | 3,795 | 3,870 | 3,795 | 3,855 | 546,100 |
| 2017/06/30 | 3,885 | 3,945 | 3,810 | 3,830 | 923,700 |
| 2017/06/29 | 3,870 | 3,940 | 3,855 | 3,940 | 777,100 |
| 2017/06/28 | 3,890 | 3,895 | 3,845 | 3,850 | 691,200 |
| 2017/06/27 | 3,970 | 3,970 | 3,905 | 3,920 | 475,400 |
| 2017/06/26 | 3,935 | 3,970 | 3,930 | 3,965 | 329,200 |
| 2017/06/23 | 3,940 | 3,975 | 3,915 | 3,930 | 627,000 |
| 2017/06/22 | 3,980 | 3,990 | 3,920 | 3,925 | 590,400 |
| 2017/06/21 | 3,970 | 3,985 | 3,920 | 3,965 | 632,700 |
| 2017/06/20 | 3,960 | 3,980 | 3,930 | 3,955 | 700,600 |
| 2017/06/19 | 3,890 | 3,940 | 3,890 | 3,930 | 484,300 |
| 2017/06/16 | 3,860 | 3,905 | 3,835 | 3,855 | 1,628,000 |
| 2017/06/15 | 3,825 | 3,950 | 3,825 | 3,870 | 1,231,200 |
| 2017/06/14 | 3,930 | 3,930 | 3,820 | 3,835 | 1,052,000 |
| 2017/06/13 | 3,890 | 3,935 | 3,870 | 3,895 | 583,800 |
| 2017/06/12 | 3,900 | 3,915 | 3,870 | 3,890 | 817,400 |
| 2017/06/09 | 3,940 | 3,985 | 3,915 | 3,940 | 839,600 |
| 2017/06/08 | 3,980 | 4,010 | 3,960 | 3,965 | 754,100 |
| 2017/06/07 | 3,990 | 4,010 | 3,960 | 3,975 | 1,026,300 |
| 2017/06/06 | 4,055 | 4,090 | 4,035 | 4,045 | 814,800 |
| 2017/06/05 | 3,975 | 4,075 | 3,965 | 4,065 | 519,600 |
| 2017/06/02 | 4,020 | 4,030 | 3,995 | 4,020 | 662,400 |
| 2017/06/01 | 4,000 | 4,030 | 3,960 | 4,030 | 929,800 |
| 2017/05/31 | 3,950 | 3,975 | 3,935 | 3,955 | 807,400 |
| 2017/05/30 | 3,945 | 3,985 | 3,920 | 3,970 | 691,300 |
| 2017/05/29 | 3,900 | 3,955 | 3,895 | 3,950 | 697,700 |
| 2017/05/26 | 3,920 | 3,925 | 3,865 | 3,885 | 682,700 |
| 2017/05/25 | 3,810 | 3,950 | 3,810 | 3,920 | 874,000 |
| 2017/05/24 | 3,865 | 3,890 | 3,815 | 3,825 | 666,200 |
| 2017/05/23 | 3,825 | 3,845 | 3,805 | 3,820 | 655,400 |
| 2017/05/22 | 3,760 | 3,805 | 3,755 | 3,800 | 438,000 |
| 2017/05/19 | 3,790 | 3,810 | 3,750 | 3,760 | 546,200 |
| 2017/05/18 | 3,725 | 3,810 | 3,725 | 3,795 | 1,116,600 |
| 2017/05/17 | 3,750 | 3,805 | 3,750 | 3,765 | 858,400 |
| 2017/05/16 | 3,810 | 3,820 | 3,775 | 3,785 | 701,300 |
| 2017/05/15 | 3,725 | 3,810 | 3,710 | 3,790 | 752,800 |
| 2017/05/12 | 3,755 | 3,815 | 3,740 | 3,780 | 1,419,200 |
| 2017/05/11 | 3,535 | 3,810 | 3,530 | 3,735 | 2,301,500 |
| 2017/05/10 | 3,640 | 3,640 | 3,585 | 3,610 | 1,199,700 |
| 2017/05/09 | 3,645 | 3,675 | 3,640 | 3,655 | 973,300 |
| 2017/05/08 | 3,590 | 3,635 | 3,570 | 3,630 | 986,100 |
| 2017/05/02 | 3,550 | 3,575 | 3,540 | 3,550 | 741,400 |
| 2017/05/01 | 3,510 | 3,575 | 3,510 | 3,560 | 747,800 |
| 2017/04/28 | 3,515 | 3,525 | 3,465 | 3,495 | 1,046,200 |
| 2017/04/27 | 3,465 | 3,535 | 3,455 | 3,510 | 1,146,000 |
| 2017/04/26 | 3,390 | 3,460 | 3,375 | 3,460 | 1,476,000 |
| 2017/04/25 | 3,315 | 3,370 | 3,305 | 3,360 | 852,500 |
| 2017/04/24 | 3,320 | 3,335 | 3,290 | 3,325 | 1,111,400 |
| 2017/04/21 | 3,230 | 3,280 | 3,230 | 3,270 | 700,200 |
| 2017/04/20 | 3,210 | 3,245 | 3,195 | 3,215 | 1,154,000 |
| 2017/04/19 | 3,250 | 3,280 | 3,225 | 3,240 | 1,664,900 |
| 2017/04/18 | 3,330 | 3,340 | 3,305 | 3,315 | 716,700 |
| 2017/04/17 | 3,270 | 3,305 | 3,255 | 3,300 | 896,300 |
| 2017/04/14 | 3,270 | 3,275 | 3,240 | 3,250 | 725,800 |
| 2017/04/13 | 3,245 | 3,280 | 3,230 | 3,270 | 942,800 |
| 2017/04/12 | 3,255 | 3,275 | 3,235 | 3,245 | 1,028,400 |
| 2017/04/11 | 3,250 | 3,265 | 3,225 | 3,255 | 686,300 |
| 2017/04/10 | 3,275 | 3,305 | 3,245 | 3,255 | 962,400 |
| 2017/04/07 | 3,270 | 3,280 | 3,225 | 3,265 | 847,100 |
| 2017/04/06 | 3,285 | 3,305 | 3,225 | 3,230 | 1,030,100 |
| 2017/04/05 | 3,340 | 3,340 | 3,270 | 3,300 | 1,110,300 |
| 2017/04/04 | 3,330 | 3,335 | 3,270 | 3,295 | 1,314,100 |
| 2017/04/03 | 3,355 | 3,370 | 3,345 | 3,350 | 650,200 |
| 2017/03/31 | 3,385 | 3,385 | 3,325 | 3,330 | 1,075,300 |
| 2017/03/30 | 3,430 | 3,435 | 3,355 | 3,360 | 939,600 |
| 2017/03/29 | 3,465 | 3,475 | 3,425 | 3,435 | 846,100 |
| 2017/03/28 | 3,465 | 3,490 | 3,455 | 3,485 | 788,800 |
| 2017/03/27 | 3,440 | 3,465 | 3,420 | 3,450 | 884,300 |
| 2017/03/24 | 3,485 | 3,485 | 3,450 | 3,470 | 957,500 |
| 2017/03/23 | 3,470 | 3,495 | 3,445 | 3,475 | 1,128,500 |
| 2017/03/22 | 3,475 | 3,545 | 3,475 | 3,510 | 1,053,200 |
| 2017/03/21 | 3,470 | 3,540 | 3,455 | 3,530 | 755,100 |
| 2017/03/17 | 3,470 | 3,510 | 3,470 | 3,495 | 834,400 |
| 2017/03/16 | 3,455 | 3,505 | 3,445 | 3,495 | 892,800 |
| 2017/03/15 | 3,425 | 3,475 | 3,420 | 3,470 | 838,600 |
| 2017/03/14 | 3,415 | 3,435 | 3,410 | 3,430 | 525,800 |
| 2017/03/13 | 3,420 | 3,435 | 3,390 | 3,435 | 822,200 |
| 2017/03/10 | 3,445 | 3,460 | 3,420 | 3,440 | 1,536,300 |
| 2017/03/09 | 3,335 | 3,390 | 3,315 | 3,385 | 1,069,900 |
| 2017/03/08 | 3,305 | 3,325 | 3,300 | 3,305 | 908,800 |
| 2017/03/07 | 3,335 | 3,355 | 3,305 | 3,320 | 1,239,800 |
| 2017/03/06 | 3,295 | 3,310 | 3,265 | 3,285 | 798,700 |
| 2017/03/03 | 3,270 | 3,300 | 3,260 | 3,290 | 1,283,400 |
| 2017/03/02 | 3,300 | 3,300 | 3,265 | 3,270 | 817,700 |
| 2017/03/01 | 3,235 | 3,285 | 3,230 | 3,275 | 889,700 |
| 2017/02/28 | 3,245 | 3,280 | 3,230 | 3,235 | 1,174,000 |
| 2017/02/27 | 3,215 | 3,245 | 3,200 | 3,225 | 833,600 |
| 2017/02/24 | 3,225 | 3,250 | 3,220 | 3,245 | 962,000 |
| 2017/02/23 | 3,195 | 3,235 | 3,150 | 3,225 | 1,227,300 |
| 2017/02/22 | 3,180 | 3,185 | 3,145 | 3,170 | 786,600 |
| 2017/02/21 | 3,140 | 3,165 | 3,130 | 3,155 | 658,300 |
| 2017/02/20 | 3,105 | 3,125 | 3,090 | 3,110 | 493,600 |
| 2017/02/17 | 3,105 | 3,140 | 3,100 | 3,130 | 564,200 |
| 2017/02/16 | 3,140 | 3,155 | 3,095 | 3,130 | 785,500 |
| 2017/02/15 | 3,115 | 3,155 | 3,110 | 3,140 | 1,187,500 |
| 2017/02/14 | 3,165 | 3,165 | 3,110 | 3,110 | 748,300 |
| 2017/02/13 | 3,140 | 3,150 | 3,115 | 3,150 | 791,100 |
| 2017/02/10 | 3,115 | 3,125 | 3,070 | 3,090 | 727,600 |
| 2017/02/09 | 3,050 | 3,105 | 3,045 | 3,085 | 1,356,400 |
| 2017/02/08 | 3,100 | 3,115 | 3,015 | 3,040 | 1,615,600 |
| 2017/02/07 | 3,060 | 3,085 | 3,010 | 3,015 | 803,300 |
| 2017/02/06 | 3,080 | 3,110 | 3,060 | 3,095 | 890,700 |
| 2017/02/03 | 3,090 | 3,090 | 3,025 | 3,040 | 1,005,500 |
| 2017/02/02 | 3,170 | 3,180 | 3,080 | 3,090 | 904,900 |
| 2017/02/01 | 3,120 | 3,180 | 3,100 | 3,175 | 1,157,400 |
| 2017/01/31 | 3,125 | 3,135 | 3,110 | 3,110 | 938,900 |
| 2017/01/30 | 3,145 | 3,175 | 3,140 | 3,150 | 639,500 |
| 2017/01/27 | 3,200 | 3,210 | 3,150 | 3,160 | 800,600 |
| 2017/01/26 | 3,145 | 3,195 | 3,140 | 3,190 | 749,500 |
| 2017/01/25 | 3,170 | 3,180 | 3,115 | 3,135 | 623,200 |
| 2017/01/24 | 3,110 | 3,140 | 3,105 | 3,120 | 745,400 |
| 2017/01/23 | 3,115 | 3,125 | 3,100 | 3,105 | 674,200 |
| 2017/01/20 | 3,115 | 3,155 | 3,110 | 3,145 | 750,500 |
| 2017/01/19 | 3,180 | 3,200 | 3,145 | 3,155 | 690,100 |
| 2017/01/18 | 3,130 | 3,175 | 3,115 | 3,165 | 766,200 |
| 2017/01/17 | 3,215 | 3,220 | 3,125 | 3,125 | 964,600 |
| 2017/01/16 | 3,245 | 3,260 | 3,220 | 3,230 | 756,200 |
| 2017/01/13 | 3,225 | 3,270 | 3,225 | 3,255 | 693,700 |
| 2017/01/12 | 3,220 | 3,230 | 3,190 | 3,225 | 858,200 |
| 2017/01/11 | 3,270 | 3,280 | 3,245 | 3,260 | 807,200 |
| 2017/01/10 | 3,225 | 3,280 | 3,210 | 3,250 | 1,156,600 |
| 2017/01/06 | 3,205 | 3,220 | 3,190 | 3,215 | 984,200 |
| 2017/01/05 | 3,200 | 3,215 | 3,180 | 3,210 | 1,228,000 |
| 2017/01/04 | 3,250 | 3,250 | 3,210 | 3,220 | 901,800 |