ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,016 | 1,024 | 1,013 | 1,019 | 1,225,000 |
| 2017/12/28 | 1,015 | 1,023 | 1,014 | 1,016 | 1,342,000 |
| 2017/12/27 | 1,015 | 1,018 | 1,013 | 1,016 | 1,015,000 |
| 2017/12/26 | 1,016 | 1,022 | 1,014 | 1,014 | 1,130,000 |
| 2017/12/25 | 1,020 | 1,021 | 1,014 | 1,018 | 861,000 |
| 2017/12/22 | 1,017 | 1,022 | 1,016 | 1,021 | 1,497,000 |
| 2017/12/21 | 1,014 | 1,017 | 1,009 | 1,015 | 1,980,000 |
| 2017/12/20 | 1,016 | 1,021 | 1,014 | 1,017 | 1,890,000 |
| 2017/12/19 | 1,024 | 1,025 | 1,017 | 1,018 | 1,056,000 |
| 2017/12/18 | 1,023 | 1,023 | 1,017 | 1,020 | 1,456,000 |
| 2017/12/15 | 1,021 | 1,022 | 1,011 | 1,016 | 2,853,000 |
| 2017/12/14 | 1,025 | 1,029 | 1,020 | 1,024 | 1,811,000 |
| 2017/12/13 | 1,031 | 1,037 | 1,025 | 1,027 | 1,873,000 |
| 2017/12/12 | 1,034 | 1,040 | 1,034 | 1,036 | 1,632,000 |
| 2017/12/11 | 1,038 | 1,041 | 1,030 | 1,031 | 1,860,000 |
| 2017/12/08 | 1,041 | 1,052 | 1,037 | 1,038 | 2,713,000 |
| 2017/12/07 | 1,035 | 1,044 | 1,032 | 1,038 | 2,567,000 |
| 2017/12/06 | 1,044 | 1,046 | 1,024 | 1,028 | 2,166,000 |
| 2017/12/05 | 1,027 | 1,045 | 1,024 | 1,041 | 2,025,000 |
| 2017/12/04 | 1,048 | 1,049 | 1,030 | 1,031 | 1,921,000 |
| 2017/12/01 | 1,053 | 1,057 | 1,039 | 1,043 | 2,220,000 |
| 2017/11/30 | 1,043 | 1,048 | 1,035 | 1,046 | 5,074,000 |
| 2017/11/29 | 1,034 | 1,042 | 1,034 | 1,040 | 2,201,000 |
| 2017/11/28 | 1,026 | 1,034 | 1,021 | 1,023 | 2,339,000 |
| 2017/11/27 | 1,044 | 1,047 | 1,028 | 1,029 | 1,840,000 |
| 2017/11/24 | 1,037 | 1,043 | 1,026 | 1,038 | 1,877,000 |
| 2017/11/22 | 1,045 | 1,050 | 1,036 | 1,037 | 2,117,000 |
| 2017/11/21 | 1,047 | 1,052 | 1,041 | 1,042 | 2,495,000 |
| 2017/11/20 | 1,053 | 1,057 | 1,047 | 1,051 | 1,572,000 |
| 2017/11/17 | 1,072 | 1,076 | 1,052 | 1,058 | 3,185,000 |
| 2017/11/16 | 1,049 | 1,062 | 1,045 | 1,058 | 2,677,000 |
| 2017/11/15 | 1,061 | 1,063 | 1,045 | 1,045 | 3,422,000 |
| 2017/11/14 | 1,070 | 1,072 | 1,060 | 1,061 | 3,287,000 |
| 2017/11/13 | 1,105 | 1,105 | 1,071 | 1,072 | 2,816,000 |
| 2017/11/10 | 1,118 | 1,141 | 1,104 | 1,105 | 4,159,000 |
| 2017/11/09 | 1,145 | 1,148 | 1,112 | 1,121 | 7,173,000 |
| 2017/11/08 | 1,178 | 1,188 | 1,171 | 1,184 | 2,788,000 |
| 2017/11/07 | 1,156 | 1,176 | 1,149 | 1,176 | 2,395,000 |
| 2017/11/06 | 1,170 | 1,170 | 1,156 | 1,157 | 1,728,000 |
| 2017/11/02 | 1,161 | 1,169 | 1,154 | 1,168 | 1,949,000 |
| 2017/11/01 | 1,155 | 1,161 | 1,149 | 1,158 | 1,746,000 |
| 2017/10/31 | 1,158 | 1,158 | 1,147 | 1,148 | 2,356,000 |
| 2017/10/30 | 1,166 | 1,166 | 1,158 | 1,161 | 2,196,000 |
| 2017/10/27 | 1,170 | 1,184 | 1,165 | 1,177 | 1,775,000 |
| 2017/10/26 | 1,165 | 1,172 | 1,155 | 1,158 | 1,123,000 |
| 2017/10/25 | 1,180 | 1,181 | 1,158 | 1,161 | 1,765,000 |
| 2017/10/24 | 1,165 | 1,174 | 1,163 | 1,173 | 1,784,000 |
| 2017/10/23 | 1,154 | 1,161 | 1,151 | 1,157 | 1,621,000 |
| 2017/10/20 | 1,145 | 1,151 | 1,143 | 1,149 | 1,255,000 |
| 2017/10/19 | 1,150 | 1,155 | 1,145 | 1,148 | 1,780,000 |
| 2017/10/18 | 1,139 | 1,148 | 1,139 | 1,146 | 1,582,000 |
| 2017/10/17 | 1,138 | 1,143 | 1,135 | 1,140 | 1,553,000 |
| 2017/10/16 | 1,123 | 1,135 | 1,122 | 1,133 | 1,354,000 |
| 2017/10/13 | 1,115 | 1,123 | 1,108 | 1,118 | 2,456,000 |
| 2017/10/12 | 1,109 | 1,119 | 1,106 | 1,115 | 1,663,000 |
| 2017/10/11 | 1,108 | 1,116 | 1,105 | 1,112 | 1,219,000 |
| 2017/10/10 | 1,112 | 1,114 | 1,105 | 1,113 | 1,671,000 |
| 2017/10/06 | 1,119 | 1,120 | 1,111 | 1,116 | 1,631,000 |
| 2017/10/05 | 1,118 | 1,127 | 1,118 | 1,122 | 1,161,000 |
| 2017/10/04 | 1,130 | 1,133 | 1,118 | 1,122 | 1,300,000 |
| 2017/10/03 | 1,123 | 1,129 | 1,121 | 1,129 | 1,424,000 |
| 2017/10/02 | 1,119 | 1,120 | 1,114 | 1,118 | 1,139,000 |
| 2017/09/29 | 1,110 | 1,118 | 1,108 | 1,116 | 1,932,000 |
| 2017/09/28 | 1,108 | 1,111 | 1,106 | 1,111 | 1,969,000 |
| 2017/09/27 | 1,123 | 1,123 | 1,105 | 1,107 | 1,544,000 |
| 2017/09/26 | 1,124 | 1,132 | 1,121 | 1,126 | 1,611,000 |
| 2017/09/25 | 1,132 | 1,133 | 1,126 | 1,128 | 1,280,000 |
| 2017/09/22 | 1,130 | 1,131 | 1,119 | 1,125 | 1,832,000 |
| 2017/09/21 | 1,115 | 1,136 | 1,115 | 1,123 | 2,297,000 |
| 2017/09/20 | 1,110 | 1,115 | 1,103 | 1,107 | 1,563,000 |
| 2017/09/19 | 1,098 | 1,116 | 1,093 | 1,114 | 2,035,000 |
| 2017/09/15 | 1,112 | 1,112 | 1,090 | 1,090 | 3,185,000 |
| 2017/09/14 | 1,118 | 1,119 | 1,106 | 1,107 | 1,388,000 |
| 2017/09/13 | 1,111 | 1,117 | 1,105 | 1,117 | 1,185,000 |
| 2017/09/12 | 1,113 | 1,113 | 1,102 | 1,104 | 1,020,000 |
| 2017/09/11 | 1,110 | 1,114 | 1,099 | 1,102 | 1,426,000 |
| 2017/09/08 | 1,105 | 1,109 | 1,093 | 1,097 | 2,612,000 |
| 2017/09/07 | 1,090 | 1,105 | 1,090 | 1,103 | 1,813,000 |
| 2017/09/06 | 1,092 | 1,094 | 1,084 | 1,093 | 1,735,000 |
| 2017/09/05 | 1,102 | 1,102 | 1,086 | 1,087 | 1,305,000 |
| 2017/09/04 | 1,100 | 1,101 | 1,087 | 1,092 | 1,150,000 |
| 2017/09/01 | 1,111 | 1,112 | 1,099 | 1,106 | 1,149,000 |
| 2017/08/31 | 1,100 | 1,110 | 1,098 | 1,101 | 1,627,000 |
| 2017/08/30 | 1,101 | 1,104 | 1,094 | 1,101 | 1,143,000 |
| 2017/08/29 | 1,090 | 1,095 | 1,087 | 1,092 | 1,213,000 |
| 2017/08/28 | 1,100 | 1,104 | 1,090 | 1,098 | 1,049,000 |
| 2017/08/25 | 1,097 | 1,097 | 1,089 | 1,091 | 1,131,000 |
| 2017/08/24 | 1,103 | 1,109 | 1,093 | 1,093 | 1,603,000 |
| 2017/08/23 | 1,118 | 1,119 | 1,103 | 1,105 | 1,671,000 |
| 2017/08/22 | 1,113 | 1,122 | 1,108 | 1,110 | 1,131,000 |
| 2017/08/21 | 1,108 | 1,122 | 1,105 | 1,117 | 1,814,000 |
| 2017/08/18 | 1,107 | 1,109 | 1,102 | 1,105 | 1,458,000 |
| 2017/08/17 | 1,122 | 1,122 | 1,115 | 1,116 | 1,176,000 |
| 2017/08/16 | 1,111 | 1,125 | 1,109 | 1,122 | 1,424,000 |
| 2017/08/15 | 1,118 | 1,128 | 1,114 | 1,115 | 1,819,000 |
| 2017/08/14 | 1,115 | 1,133 | 1,107 | 1,110 | 3,775,000 |
| 2017/08/10 | 1,147 | 1,150 | 1,112 | 1,115 | 4,490,000 |
| 2017/08/09 | 1,173 | 1,177 | 1,149 | 1,151 | 2,385,000 |
| 2017/08/08 | 1,175 | 1,181 | 1,173 | 1,178 | 1,254,000 |
| 2017/08/07 | 1,176 | 1,182 | 1,174 | 1,174 | 1,132,000 |
| 2017/08/04 | 1,175 | 1,178 | 1,165 | 1,169 | 1,135,000 |
| 2017/08/03 | 1,169 | 1,174 | 1,167 | 1,170 | 1,143,000 |
| 2017/08/02 | 1,179 | 1,183 | 1,168 | 1,170 | 1,364,000 |
| 2017/08/01 | 1,174 | 1,180 | 1,171 | 1,176 | 1,126,000 |
| 2017/07/31 | 1,179 | 1,180 | 1,166 | 1,166 | 2,025,000 |
| 2017/07/28 | 1,183 | 1,186 | 1,179 | 1,182 | 1,461,000 |
| 2017/07/27 | 1,197 | 1,197 | 1,182 | 1,184 | 2,146,000 |
| 2017/07/26 | 1,203 | 1,203 | 1,192 | 1,198 | 1,272,000 |
| 2017/07/25 | 1,204 | 1,208 | 1,198 | 1,199 | 1,407,000 |
| 2017/07/24 | 1,202 | 1,207 | 1,194 | 1,201 | 1,393,000 |
| 2017/07/21 | 1,209 | 1,212 | 1,203 | 1,210 | 1,575,000 |
| 2017/07/20 | 1,211 | 1,221 | 1,209 | 1,216 | 1,249,000 |
| 2017/07/19 | 1,202 | 1,213 | 1,202 | 1,208 | 939,000 |
| 2017/07/18 | 1,209 | 1,211 | 1,200 | 1,203 | 1,223,000 |
| 2017/07/14 | 1,216 | 1,220 | 1,211 | 1,218 | 1,545,000 |
| 2017/07/13 | 1,219 | 1,222 | 1,207 | 1,212 | 1,405,000 |
| 2017/07/12 | 1,223 | 1,225 | 1,209 | 1,214 | 1,162,000 |
| 2017/07/11 | 1,208 | 1,224 | 1,206 | 1,223 | 1,168,000 |
| 2017/07/10 | 1,215 | 1,217 | 1,208 | 1,209 | 1,547,000 |
| 2017/07/07 | 1,205 | 1,214 | 1,198 | 1,201 | 1,727,000 |
| 2017/07/06 | 1,221 | 1,221 | 1,207 | 1,214 | 1,692,000 |
| 2017/07/05 | 1,213 | 1,220 | 1,207 | 1,217 | 1,927,000 |
| 2017/07/04 | 1,239 | 1,239 | 1,217 | 1,219 | 1,344,000 |
| 2017/07/03 | 1,230 | 1,233 | 1,226 | 1,229 | 870,000 |
| 2017/06/30 | 1,248 | 1,251 | 1,230 | 1,232 | 1,768,000 |
| 2017/06/29 | 1,249 | 1,263 | 1,247 | 1,261 | 1,437,000 |
| 2017/06/28 | 1,235 | 1,243 | 1,232 | 1,239 | 1,456,000 |
| 2017/06/27 | 1,241 | 1,244 | 1,236 | 1,242 | 1,414,000 |
| 2017/06/26 | 1,242 | 1,248 | 1,235 | 1,235 | 1,422,000 |
| 2017/06/23 | 1,254 | 1,254 | 1,242 | 1,244 | 1,415,000 |
| 2017/06/22 | 1,254 | 1,257 | 1,246 | 1,253 | 1,920,000 |
| 2017/06/21 | 1,250 | 1,258 | 1,247 | 1,248 | 1,384,000 |
| 2017/06/20 | 1,254 | 1,263 | 1,253 | 1,258 | 1,758,000 |
| 2017/06/19 | 1,235 | 1,253 | 1,233 | 1,251 | 1,300,000 |
| 2017/06/16 | 1,243 | 1,246 | 1,228 | 1,232 | 2,387,000 |
| 2017/06/15 | 1,232 | 1,242 | 1,225 | 1,239 | 1,934,000 |
| 2017/06/14 | 1,242 | 1,245 | 1,233 | 1,237 | 1,278,000 |
| 2017/06/13 | 1,237 | 1,248 | 1,236 | 1,238 | 1,104,000 |
| 2017/06/12 | 1,245 | 1,247 | 1,234 | 1,240 | 2,115,000 |
| 2017/06/09 | 1,241 | 1,266 | 1,239 | 1,249 | 4,034,000 |
| 2017/06/08 | 1,249 | 1,249 | 1,231 | 1,232 | 2,186,000 |
| 2017/06/07 | 1,238 | 1,241 | 1,226 | 1,237 | 1,574,000 |
| 2017/06/06 | 1,255 | 1,256 | 1,238 | 1,240 | 1,725,000 |
| 2017/06/05 | 1,258 | 1,265 | 1,255 | 1,257 | 1,184,000 |
| 2017/06/02 | 1,250 | 1,258 | 1,244 | 1,256 | 2,687,000 |
| 2017/06/01 | 1,220 | 1,250 | 1,220 | 1,250 | 2,210,000 |
| 2017/05/31 | 1,223 | 1,225 | 1,208 | 1,220 | 3,332,000 |
| 2017/05/30 | 1,222 | 1,231 | 1,219 | 1,228 | 1,241,000 |
| 2017/05/29 | 1,209 | 1,229 | 1,209 | 1,226 | 969,000 |
| 2017/05/26 | 1,227 | 1,229 | 1,208 | 1,209 | 1,520,000 |
| 2017/05/25 | 1,219 | 1,232 | 1,219 | 1,231 | 2,385,000 |
| 2017/05/24 | 1,201 | 1,226 | 1,200 | 1,226 | 3,336,000 |
| 2017/05/23 | 1,169 | 1,194 | 1,168 | 1,191 | 2,030,000 |
| 2017/05/22 | 1,174 | 1,174 | 1,160 | 1,171 | 2,634,000 |
| 2017/05/19 | 1,178 | 1,179 | 1,147 | 1,156 | 3,761,000 |
| 2017/05/18 | 1,187 | 1,193 | 1,180 | 1,190 | 2,528,000 |
| 2017/05/17 | 1,207 | 1,211 | 1,197 | 1,201 | 2,038,000 |
| 2017/05/16 | 1,214 | 1,221 | 1,207 | 1,220 | 2,252,000 |
| 2017/05/15 | 1,200 | 1,219 | 1,196 | 1,216 | 3,276,000 |
| 2017/05/12 | 1,171 | 1,180 | 1,157 | 1,165 | 1,700,000 |
| 2017/05/11 | 1,175 | 1,176 | 1,163 | 1,164 | 1,639,000 |
| 2017/05/10 | 1,175 | 1,187 | 1,175 | 1,178 | 1,794,000 |
| 2017/05/09 | 1,171 | 1,178 | 1,170 | 1,173 | 2,095,000 |
| 2017/05/08 | 1,147 | 1,179 | 1,142 | 1,176 | 2,549,000 |
| 2017/05/02 | 1,135 | 1,139 | 1,130 | 1,133 | 2,100,000 |
| 2017/05/01 | 1,122 | 1,127 | 1,117 | 1,125 | 1,056,000 |
| 2017/04/28 | 1,118 | 1,125 | 1,118 | 1,121 | 1,631,000 |
| 2017/04/27 | 1,114 | 1,122 | 1,114 | 1,120 | 1,560,000 |
| 2017/04/26 | 1,117 | 1,123 | 1,114 | 1,122 | 1,500,000 |
| 2017/04/25 | 1,098 | 1,109 | 1,096 | 1,107 | 1,402,000 |
| 2017/04/24 | 1,104 | 1,106 | 1,095 | 1,103 | 1,273,000 |
| 2017/04/21 | 1,090 | 1,093 | 1,082 | 1,088 | 2,516,000 |
| 2017/04/20 | 1,091 | 1,091 | 1,083 | 1,085 | 1,801,000 |
| 2017/04/19 | 1,099 | 1,101 | 1,088 | 1,091 | 2,102,000 |
| 2017/04/18 | 1,104 | 1,106 | 1,091 | 1,094 | 1,310,000 |
| 2017/04/17 | 1,084 | 1,093 | 1,081 | 1,092 | 872,000 |
| 2017/04/14 | 1,113 | 1,114 | 1,084 | 1,088 | 1,652,000 |
| 2017/04/13 | 1,103 | 1,106 | 1,094 | 1,098 | 1,299,000 |
| 2017/04/12 | 1,110 | 1,111 | 1,103 | 1,108 | 1,438,000 |
| 2017/04/11 | 1,115 | 1,125 | 1,114 | 1,120 | 1,110,000 |
| 2017/04/10 | 1,126 | 1,131 | 1,118 | 1,122 | 1,221,000 |
| 2017/04/07 | 1,120 | 1,123 | 1,106 | 1,115 | 2,830,000 |
| 2017/04/06 | 1,126 | 1,126 | 1,107 | 1,109 | 2,079,000 |
| 2017/04/05 | 1,139 | 1,142 | 1,129 | 1,133 | 1,411,000 |
| 2017/04/04 | 1,139 | 1,145 | 1,127 | 1,135 | 1,393,000 |
| 2017/04/03 | 1,141 | 1,147 | 1,139 | 1,140 | 1,143,000 |
| 2017/03/31 | 1,149 | 1,153 | 1,135 | 1,135 | 2,356,000 |
| 2017/03/30 | 1,144 | 1,149 | 1,136 | 1,137 | 887,000 |
| 2017/03/29 | 1,155 | 1,158 | 1,146 | 1,150 | 1,051,000 |
| 2017/03/28 | 1,154 | 1,164 | 1,154 | 1,158 | 1,421,000 |
| 2017/03/27 | 1,149 | 1,152 | 1,139 | 1,144 | 1,321,000 |
| 2017/03/24 | 1,166 | 1,175 | 1,163 | 1,164 | 1,547,000 |
| 2017/03/23 | 1,165 | 1,166 | 1,155 | 1,161 | 1,181,000 |
| 2017/03/22 | 1,172 | 1,186 | 1,160 | 1,161 | 2,120,000 |
| 2017/03/21 | 1,176 | 1,195 | 1,174 | 1,192 | 2,019,000 |
| 2017/03/17 | 1,175 | 1,188 | 1,169 | 1,184 | 3,094,000 |
| 2017/03/16 | 1,166 | 1,182 | 1,161 | 1,182 | 1,777,000 |
| 2017/03/15 | 1,169 | 1,180 | 1,162 | 1,177 | 1,294,000 |
| 2017/03/14 | 1,176 | 1,180 | 1,170 | 1,174 | 932,000 |
| 2017/03/13 | 1,174 | 1,178 | 1,169 | 1,173 | 1,169,000 |
| 2017/03/10 | 1,163 | 1,174 | 1,157 | 1,171 | 2,796,000 |
| 2017/03/09 | 1,160 | 1,162 | 1,151 | 1,151 | 1,588,000 |
| 2017/03/08 | 1,155 | 1,162 | 1,149 | 1,153 | 1,256,000 |
| 2017/03/07 | 1,161 | 1,168 | 1,158 | 1,160 | 1,565,000 |
| 2017/03/06 | 1,145 | 1,160 | 1,144 | 1,157 | 1,259,000 |
| 2017/03/03 | 1,154 | 1,159 | 1,147 | 1,152 | 1,551,000 |
| 2017/03/02 | 1,151 | 1,159 | 1,150 | 1,150 | 1,605,000 |
| 2017/03/01 | 1,132 | 1,144 | 1,130 | 1,140 | 1,342,000 |
| 2017/02/28 | 1,125 | 1,140 | 1,125 | 1,132 | 1,629,000 |
| 2017/02/27 | 1,121 | 1,125 | 1,113 | 1,119 | 1,332,000 |
| 2017/02/24 | 1,127 | 1,139 | 1,127 | 1,128 | 982,000 |
| 2017/02/23 | 1,136 | 1,136 | 1,127 | 1,133 | 1,144,000 |
| 2017/02/22 | 1,137 | 1,139 | 1,129 | 1,133 | 1,291,000 |
| 2017/02/21 | 1,124 | 1,136 | 1,124 | 1,136 | 855,000 |
| 2017/02/20 | 1,115 | 1,130 | 1,111 | 1,129 | 960,000 |
| 2017/02/17 | 1,122 | 1,126 | 1,116 | 1,121 | 1,219,000 |
| 2017/02/16 | 1,137 | 1,138 | 1,127 | 1,130 | 1,201,000 |
| 2017/02/15 | 1,136 | 1,141 | 1,130 | 1,137 | 1,877,000 |
| 2017/02/14 | 1,137 | 1,142 | 1,122 | 1,124 | 1,902,000 |
| 2017/02/13 | 1,135 | 1,140 | 1,126 | 1,133 | 1,711,000 |
| 2017/02/10 | 1,106 | 1,112 | 1,098 | 1,111 | 2,107,000 |
| 2017/02/09 | 1,093 | 1,099 | 1,081 | 1,086 | 1,507,000 |
| 2017/02/08 | 1,097 | 1,103 | 1,092 | 1,101 | 1,586,000 |
| 2017/02/07 | 1,082 | 1,097 | 1,082 | 1,093 | 1,750,000 |
| 2017/02/06 | 1,102 | 1,103 | 1,085 | 1,092 | 1,353,000 |
| 2017/02/03 | 1,095 | 1,099 | 1,087 | 1,097 | 1,474,000 |
| 2017/02/02 | 1,108 | 1,111 | 1,086 | 1,088 | 2,212,000 |
| 2017/02/01 | 1,100 | 1,106 | 1,093 | 1,104 | 2,164,000 |
| 2017/01/31 | 1,108 | 1,120 | 1,105 | 1,109 | 1,714,000 |
| 2017/01/30 | 1,120 | 1,121 | 1,113 | 1,120 | 1,252,000 |
| 2017/01/27 | 1,130 | 1,137 | 1,120 | 1,125 | 2,079,000 |
| 2017/01/26 | 1,121 | 1,128 | 1,121 | 1,124 | 1,455,000 |
| 2017/01/25 | 1,115 | 1,122 | 1,106 | 1,114 | 1,589,000 |
| 2017/01/24 | 1,106 | 1,110 | 1,099 | 1,101 | 1,576,000 |
| 2017/01/23 | 1,110 | 1,115 | 1,106 | 1,106 | 1,429,000 |
| 2017/01/20 | 1,119 | 1,131 | 1,119 | 1,129 | 1,669,000 |
| 2017/01/19 | 1,124 | 1,135 | 1,124 | 1,129 | 1,394,000 |
| 2017/01/18 | 1,110 | 1,123 | 1,107 | 1,117 | 1,762,000 |
| 2017/01/17 | 1,136 | 1,138 | 1,113 | 1,113 | 1,857,000 |
| 2017/01/16 | 1,140 | 1,146 | 1,132 | 1,133 | 1,196,000 |
| 2017/01/13 | 1,133 | 1,148 | 1,131 | 1,148 | 2,043,000 |
| 2017/01/12 | 1,155 | 1,155 | 1,133 | 1,137 | 1,887,000 |
| 2017/01/11 | 1,153 | 1,159 | 1,148 | 1,154 | 1,930,000 |
| 2017/01/10 | 1,156 | 1,161 | 1,144 | 1,144 | 1,603,000 |
| 2017/01/06 | 1,159 | 1,169 | 1,154 | 1,161 | 1,985,000 |
| 2017/01/05 | 1,150 | 1,162 | 1,144 | 1,159 | 2,700,000 |
| 2017/01/04 | 1,128 | 1,159 | 1,127 | 1,157 | 2,776,000 |