ヤマハ(7951)の株価時系列情報
ヤマハ(7951)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 | 4,130 | 4,165 | 4,130 | 4,160 | 465,600 |
| 2017/12/28 | 4,100 | 4,150 | 4,095 | 4,135 | 517,900 |
| 2017/12/27 | 4,065 | 4,100 | 4,055 | 4,100 | 320,100 |
| 2017/12/26 | 4,080 | 4,095 | 4,065 | 4,070 | 267,100 |
| 2017/12/25 | 4,120 | 4,120 | 4,070 | 4,090 | 212,600 |
| 2017/12/22 | 4,105 | 4,135 | 4,100 | 4,120 | 694,400 |
| 2017/12/21 | 4,090 | 4,095 | 4,055 | 4,090 | 460,600 |
| 2017/12/20 | 4,100 | 4,120 | 4,075 | 4,100 | 591,700 |
| 2017/12/19 | 4,130 | 4,130 | 4,070 | 4,095 | 526,400 |
| 2017/12/18 | 4,100 | 4,120 | 4,075 | 4,090 | 625,900 |
| 2017/12/15 | 4,050 | 4,080 | 4,015 | 4,045 | 811,000 |
| 2017/12/14 | 4,050 | 4,075 | 4,045 | 4,050 | 558,700 |
| 2017/12/13 | 4,115 | 4,150 | 4,050 | 4,080 | 652,200 |
| 2017/12/12 | 4,135 | 4,155 | 4,095 | 4,115 | 600,100 |
| 2017/12/11 | 4,085 | 4,130 | 4,070 | 4,130 | 638,000 |
| 2017/12/08 | 4,065 | 4,100 | 4,045 | 4,075 | 1,503,200 |
| 2017/12/07 | 3,980 | 4,060 | 3,975 | 4,045 | 1,110,800 |
| 2017/12/06 | 4,010 | 4,030 | 3,905 | 3,920 | 1,612,400 |
| 2017/12/05 | 4,045 | 4,075 | 4,035 | 4,040 | 766,000 |
| 2017/12/04 | 4,100 | 4,120 | 4,060 | 4,065 | 860,100 |
| 2017/12/01 | 4,130 | 4,215 | 4,080 | 4,145 | 1,438,600 |
| 2017/11/30 | 4,095 | 4,130 | 4,045 | 4,130 | 1,286,900 |
| 2017/11/29 | 4,085 | 4,125 | 4,005 | 4,075 | 2,027,500 |
| 2017/11/28 | 3,840 | 3,885 | 3,830 | 3,875 | 600,800 |
| 2017/11/27 | 3,840 | 3,865 | 3,815 | 3,840 | 586,700 |
| 2017/11/24 | 3,845 | 3,875 | 3,830 | 3,850 | 653,900 |
| 2017/11/22 | 3,850 | 3,870 | 3,820 | 3,825 | 1,165,800 |
| 2017/11/21 | 3,910 | 3,925 | 3,860 | 3,870 | 928,000 |
| 2017/11/20 | 3,950 | 3,950 | 3,890 | 3,905 | 795,200 |
| 2017/11/17 | 4,040 | 4,080 | 3,960 | 3,975 | 887,800 |
| 2017/11/16 | 3,920 | 3,995 | 3,890 | 3,985 | 807,300 |
| 2017/11/15 | 3,930 | 3,950 | 3,885 | 3,895 | 866,000 |
| 2017/11/14 | 3,955 | 3,975 | 3,915 | 3,940 | 604,500 |
| 2017/11/13 | 3,955 | 3,985 | 3,940 | 3,940 | 781,700 |
| 2017/11/10 | 4,020 | 4,070 | 3,965 | 4,010 | 1,370,700 |
| 2017/11/09 | 4,120 | 4,185 | 4,015 | 4,070 | 1,252,400 |
| 2017/11/08 | 4,105 | 4,135 | 4,085 | 4,120 | 590,100 |
| 2017/11/07 | 4,070 | 4,140 | 4,025 | 4,130 | 987,900 |
| 2017/11/06 | 4,095 | 4,120 | 4,020 | 4,055 | 1,291,500 |
| 2017/11/02 | 4,085 | 4,240 | 3,985 | 4,150 | 4,262,400 |
| 2017/11/01 | 4,480 | 4,535 | 4,445 | 4,530 | 708,300 |
| 2017/10/31 | 4,440 | 4,450 | 4,415 | 4,440 | 602,700 |
| 2017/10/30 | 4,465 | 4,490 | 4,415 | 4,425 | 561,400 |
| 2017/10/27 | 4,460 | 4,465 | 4,430 | 4,460 | 518,200 |
| 2017/10/26 | 4,370 | 4,415 | 4,330 | 4,410 | 547,500 |
| 2017/10/25 | 4,365 | 4,415 | 4,350 | 4,365 | 606,000 |
| 2017/10/24 | 4,250 | 4,360 | 4,250 | 4,350 | 816,000 |
| 2017/10/23 | 4,360 | 4,440 | 4,360 | 4,435 | 946,100 |
| 2017/10/20 | 4,275 | 4,305 | 4,230 | 4,290 | 618,200 |
| 2017/10/19 | 4,310 | 4,325 | 4,265 | 4,285 | 494,300 |
| 2017/10/18 | 4,310 | 4,335 | 4,295 | 4,300 | 491,400 |
| 2017/10/17 | 4,335 | 4,345 | 4,280 | 4,315 | 479,000 |
| 2017/10/16 | 4,350 | 4,360 | 4,320 | 4,320 | 493,000 |
| 2017/10/13 | 4,315 | 4,375 | 4,295 | 4,355 | 1,100,700 |
| 2017/10/12 | 4,340 | 4,375 | 4,330 | 4,340 | 589,500 |
| 2017/10/11 | 4,195 | 4,280 | 4,190 | 4,260 | 539,600 |
| 2017/10/10 | 4,175 | 4,225 | 4,175 | 4,190 | 475,200 |
| 2017/10/06 | 4,245 | 4,245 | 4,185 | 4,195 | 601,700 |
| 2017/10/05 | 4,230 | 4,260 | 4,225 | 4,235 | 421,600 |
| 2017/10/04 | 4,220 | 4,265 | 4,220 | 4,235 | 550,700 |
| 2017/10/03 | 4,195 | 4,230 | 4,160 | 4,230 | 700,500 |
| 2017/10/02 | 4,150 | 4,175 | 4,130 | 4,170 | 552,700 |
| 2017/09/29 | 4,155 | 4,210 | 4,135 | 4,150 | 1,443,400 |
| 2017/09/28 | 4,070 | 4,120 | 4,065 | 4,110 | 1,097,800 |
| 2017/09/27 | 3,985 | 4,005 | 3,950 | 4,000 | 520,600 |
| 2017/09/26 | 3,930 | 3,970 | 3,900 | 3,960 | 505,000 |
| 2017/09/25 | 3,920 | 3,930 | 3,890 | 3,905 | 466,800 |
| 2017/09/22 | 3,955 | 3,965 | 3,895 | 3,905 | 807,200 |
| 2017/09/21 | 3,895 | 3,920 | 3,880 | 3,895 | 718,200 |
| 2017/09/20 | 3,850 | 3,885 | 3,835 | 3,875 | 749,500 |
| 2017/09/19 | 3,860 | 3,930 | 3,855 | 3,910 | 801,600 |
| 2017/09/15 | 3,900 | 3,910 | 3,820 | 3,855 | 1,065,500 |
| 2017/09/14 | 3,955 | 3,970 | 3,900 | 3,905 | 642,200 |
| 2017/09/13 | 3,875 | 3,990 | 3,865 | 3,975 | 691,400 |
| 2017/09/12 | 3,870 | 3,875 | 3,810 | 3,825 | 510,700 |
| 2017/09/11 | 3,825 | 3,855 | 3,805 | 3,835 | 430,700 |
| 2017/09/08 | 3,790 | 3,830 | 3,765 | 3,775 | 1,328,100 |
| 2017/09/07 | 3,825 | 3,840 | 3,775 | 3,775 | 652,600 |
| 2017/09/06 | 3,905 | 3,905 | 3,805 | 3,820 | 881,700 |
| 2017/09/05 | 3,925 | 3,925 | 3,815 | 3,830 | 636,400 |
| 2017/09/04 | 3,895 | 3,950 | 3,870 | 3,875 | 733,900 |
| 2017/09/01 | 3,900 | 3,960 | 3,890 | 3,940 | 944,100 |
| 2017/08/31 | 3,805 | 3,850 | 3,770 | 3,830 | 741,700 |
| 2017/08/30 | 3,720 | 3,765 | 3,700 | 3,750 | 608,600 |
| 2017/08/29 | 3,660 | 3,685 | 3,645 | 3,665 | 530,300 |
| 2017/08/28 | 3,725 | 3,730 | 3,695 | 3,705 | 426,600 |
| 2017/08/25 | 3,715 | 3,720 | 3,690 | 3,695 | 429,200 |
| 2017/08/24 | 3,695 | 3,720 | 3,685 | 3,705 | 556,700 |
| 2017/08/23 | 3,705 | 3,730 | 3,685 | 3,705 | 485,800 |
| 2017/08/22 | 3,705 | 3,720 | 3,675 | 3,685 | 387,800 |
| 2017/08/21 | 3,790 | 3,800 | 3,705 | 3,720 | 555,800 |
| 2017/08/18 | 3,765 | 3,795 | 3,750 | 3,780 | 492,400 |
| 2017/08/17 | 3,840 | 3,850 | 3,800 | 3,820 | 425,400 |
| 2017/08/16 | 3,810 | 3,835 | 3,785 | 3,820 | 477,000 |
| 2017/08/15 | 3,815 | 3,850 | 3,790 | 3,815 | 593,800 |
| 2017/08/14 | 3,865 | 3,865 | 3,760 | 3,770 | 1,159,800 |
| 2017/08/10 | 3,940 | 3,945 | 3,900 | 3,935 | 623,000 |
| 2017/08/09 | 3,920 | 3,920 | 3,855 | 3,895 | 885,000 |
| 2017/08/08 | 3,950 | 3,965 | 3,895 | 3,925 | 521,100 |
| 2017/08/07 | 3,920 | 3,925 | 3,880 | 3,905 | 679,200 |
| 2017/08/04 | 3,915 | 3,940 | 3,905 | 3,920 | 535,700 |
| 2017/08/03 | 3,935 | 3,935 | 3,885 | 3,915 | 850,000 |
| 2017/08/02 | 3,775 | 3,975 | 3,770 | 3,935 | 1,764,800 |
| 2017/08/01 | 3,900 | 3,960 | 3,885 | 3,915 | 764,300 |
| 2017/07/31 | 3,895 | 3,915 | 3,875 | 3,900 | 963,400 |
| 2017/07/28 | 3,930 | 3,930 | 3,890 | 3,910 | 622,700 |
| 2017/07/27 | 3,975 | 3,995 | 3,930 | 3,945 | 777,300 |
| 2017/07/26 | 3,970 | 3,975 | 3,935 | 3,970 | 543,300 |
| 2017/07/25 | 3,995 | 3,995 | 3,960 | 3,965 | 658,100 |
| 2017/07/24 | 3,975 | 3,990 | 3,940 | 3,975 | 506,300 |
| 2017/07/21 | 4,000 | 4,015 | 3,990 | 4,000 | 626,100 |
| 2017/07/20 | 4,110 | 4,120 | 4,005 | 4,020 | 675,500 |
| 2017/07/19 | 4,045 | 4,100 | 4,040 | 4,090 | 588,600 |
| 2017/07/18 | 4,060 | 4,065 | 4,030 | 4,055 | 577,000 |
| 2017/07/14 | 4,050 | 4,065 | 4,025 | 4,065 | 736,900 |
| 2017/07/13 | 4,030 | 4,035 | 3,990 | 4,010 | 396,300 |
| 2017/07/12 | 4,000 | 4,015 | 3,985 | 4,010 | 530,900 |
| 2017/07/11 | 3,970 | 4,025 | 3,970 | 4,025 | 561,800 |
| 2017/07/10 | 3,975 | 3,985 | 3,920 | 3,985 | 587,300 |
| 2017/07/07 | 3,915 | 3,950 | 3,905 | 3,945 | 638,000 |
| 2017/07/06 | 3,930 | 3,945 | 3,890 | 3,920 | 615,000 |
| 2017/07/05 | 3,900 | 3,930 | 3,870 | 3,930 | 607,400 |
| 2017/07/04 | 3,985 | 4,000 | 3,905 | 3,935 | 904,700 |
| 2017/07/03 | 3,910 | 3,975 | 3,910 | 3,940 | 738,800 |
| 2017/06/30 | 3,850 | 3,880 | 3,820 | 3,880 | 537,300 |
| 2017/06/29 | 3,900 | 3,900 | 3,855 | 3,865 | 411,500 |
| 2017/06/28 | 3,880 | 3,890 | 3,860 | 3,880 | 413,200 |
| 2017/06/27 | 3,890 | 3,895 | 3,865 | 3,890 | 568,400 |
| 2017/06/26 | 3,890 | 3,935 | 3,885 | 3,905 | 610,600 |
| 2017/06/23 | 3,870 | 3,870 | 3,820 | 3,825 | 624,100 |
| 2017/06/22 | 3,830 | 3,860 | 3,830 | 3,845 | 503,000 |
| 2017/06/21 | 3,850 | 3,925 | 3,830 | 3,850 | 1,333,800 |
| 2017/06/20 | 3,650 | 3,820 | 3,650 | 3,820 | 1,284,000 |
| 2017/06/19 | 3,630 | 3,660 | 3,605 | 3,650 | 510,300 |
| 2017/06/16 | 3,595 | 3,600 | 3,540 | 3,600 | 750,600 |
| 2017/06/15 | 3,550 | 3,600 | 3,535 | 3,550 | 387,900 |
| 2017/06/14 | 3,540 | 3,570 | 3,530 | 3,540 | 424,000 |
| 2017/06/13 | 3,565 | 3,585 | 3,535 | 3,540 | 449,300 |
| 2017/06/12 | 3,575 | 3,575 | 3,530 | 3,570 | 435,900 |
| 2017/06/09 | 3,625 | 3,625 | 3,560 | 3,605 | 1,171,700 |
| 2017/06/08 | 3,650 | 3,665 | 3,595 | 3,605 | 695,500 |
| 2017/06/07 | 3,660 | 3,660 | 3,610 | 3,650 | 474,200 |
| 2017/06/06 | 3,650 | 3,660 | 3,615 | 3,645 | 598,600 |
| 2017/06/05 | 3,670 | 3,670 | 3,635 | 3,655 | 569,200 |
| 2017/06/02 | 3,630 | 3,675 | 3,620 | 3,655 | 798,900 |
| 2017/06/01 | 3,545 | 3,620 | 3,530 | 3,600 | 655,000 |
| 2017/05/31 | 3,630 | 3,635 | 3,575 | 3,580 | 527,400 |
| 2017/05/30 | 3,610 | 3,630 | 3,585 | 3,625 | 568,600 |
| 2017/05/29 | 3,590 | 3,610 | 3,570 | 3,605 | 338,500 |
| 2017/05/26 | 3,640 | 3,645 | 3,585 | 3,590 | 425,200 |
| 2017/05/25 | 3,630 | 3,635 | 3,600 | 3,625 | 511,000 |
| 2017/05/24 | 3,650 | 3,650 | 3,600 | 3,625 | 600,200 |
| 2017/05/23 | 3,590 | 3,630 | 3,590 | 3,610 | 458,300 |
| 2017/05/22 | 3,605 | 3,620 | 3,580 | 3,610 | 561,800 |
| 2017/05/19 | 3,625 | 3,640 | 3,600 | 3,620 | 622,500 |
| 2017/05/18 | 3,565 | 3,610 | 3,560 | 3,610 | 706,800 |
| 2017/05/17 | 3,615 | 3,645 | 3,610 | 3,630 | 679,500 |
| 2017/05/16 | 3,625 | 3,665 | 3,610 | 3,660 | 798,300 |
| 2017/05/15 | 3,610 | 3,665 | 3,605 | 3,650 | 656,400 |
| 2017/05/12 | 3,690 | 3,710 | 3,650 | 3,665 | 1,485,700 |
| 2017/05/11 | 3,645 | 3,710 | 3,645 | 3,675 | 914,200 |
| 2017/05/10 | 3,630 | 3,655 | 3,615 | 3,625 | 1,009,900 |
| 2017/05/09 | 3,650 | 3,655 | 3,545 | 3,600 | 1,226,000 |
| 2017/05/08 | 3,655 | 3,660 | 3,585 | 3,630 | 1,862,400 |
| 2017/05/02 | 3,450 | 3,635 | 3,450 | 3,630 | 4,027,900 |
| 2017/05/01 | 3,050 | 3,105 | 3,050 | 3,095 | 615,200 |
| 2017/04/28 | 3,135 | 3,150 | 3,080 | 3,090 | 790,200 |
| 2017/04/27 | 3,185 | 3,190 | 3,165 | 3,170 | 607,100 |
| 2017/04/26 | 3,155 | 3,195 | 3,145 | 3,195 | 781,000 |
| 2017/04/25 | 3,115 | 3,160 | 3,110 | 3,150 | 719,400 |
| 2017/04/24 | 3,130 | 3,145 | 3,100 | 3,110 | 671,300 |
| 2017/04/21 | 3,085 | 3,095 | 3,060 | 3,080 | 678,200 |
| 2017/04/20 | 3,040 | 3,080 | 3,040 | 3,070 | 687,200 |
| 2017/04/19 | 3,015 | 3,055 | 3,005 | 3,030 | 673,000 |
| 2017/04/18 | 2,984 | 3,075 | 2,984 | 3,025 | 780,300 |
| 2017/04/17 | 2,967 | 2,994 | 2,955 | 2,984 | 625,000 |
| 2017/04/14 | 3,090 | 3,090 | 2,966 | 2,986 | 1,226,100 |
| 2017/04/13 | 3,000 | 3,030 | 2,991 | 3,020 | 689,300 |
| 2017/04/12 | 2,988 | 3,020 | 2,971 | 3,020 | 842,900 |
| 2017/04/11 | 3,005 | 3,035 | 3,005 | 3,020 | 525,700 |
| 2017/04/10 | 3,040 | 3,055 | 3,020 | 3,040 | 551,200 |
| 2017/04/07 | 3,065 | 3,065 | 2,998 | 3,015 | 975,200 |
| 2017/04/06 | 3,060 | 3,075 | 3,005 | 3,020 | 935,200 |
| 2017/04/05 | 3,080 | 3,095 | 3,055 | 3,075 | 765,100 |
| 2017/04/04 | 3,085 | 3,095 | 3,025 | 3,050 | 924,300 |
| 2017/04/03 | 3,080 | 3,120 | 3,045 | 3,110 | 811,100 |
| 2017/03/31 | 3,155 | 3,170 | 3,055 | 3,065 | 1,309,300 |
| 2017/03/30 | 3,065 | 3,085 | 3,030 | 3,035 | 651,800 |
| 2017/03/29 | 3,075 | 3,085 | 3,025 | 3,065 | 931,000 |
| 2017/03/28 | 3,125 | 3,140 | 3,080 | 3,095 | 968,900 |
| 2017/03/27 | 3,145 | 3,145 | 3,095 | 3,110 | 835,000 |
| 2017/03/24 | 3,115 | 3,155 | 3,100 | 3,155 | 923,300 |
| 2017/03/23 | 3,175 | 3,175 | 3,105 | 3,120 | 767,800 |
| 2017/03/22 | 3,165 | 3,185 | 3,145 | 3,150 | 930,900 |
| 2017/03/21 | 3,200 | 3,245 | 3,200 | 3,235 | 809,100 |
| 2017/03/17 | 3,190 | 3,230 | 3,190 | 3,215 | 972,600 |
| 2017/03/16 | 3,160 | 3,220 | 3,160 | 3,210 | 1,693,200 |
| 2017/03/15 | 3,105 | 3,170 | 3,100 | 3,165 | 921,900 |
| 2017/03/14 | 3,125 | 3,140 | 3,105 | 3,105 | 722,800 |
| 2017/03/13 | 3,100 | 3,170 | 3,080 | 3,135 | 1,189,500 |
| 2017/03/10 | 3,130 | 3,140 | 3,100 | 3,115 | 1,930,000 |
| 2017/03/09 | 3,050 | 3,075 | 3,030 | 3,065 | 1,099,300 |
| 2017/03/08 | 2,987 | 3,045 | 2,987 | 3,035 | 1,378,000 |
| 2017/03/07 | 2,950 | 2,991 | 2,950 | 2,989 | 771,800 |
| 2017/03/06 | 2,964 | 2,971 | 2,950 | 2,953 | 449,000 |
| 2017/03/03 | 2,990 | 2,995 | 2,953 | 2,963 | 803,600 |
| 2017/03/02 | 2,970 | 2,988 | 2,945 | 2,984 | 1,067,700 |
| 2017/03/01 | 2,926 | 2,963 | 2,925 | 2,950 | 829,300 |
| 2017/02/28 | 2,924 | 2,948 | 2,924 | 2,927 | 807,400 |
| 2017/02/27 | 2,949 | 2,954 | 2,911 | 2,919 | 831,100 |
| 2017/02/24 | 2,921 | 2,945 | 2,911 | 2,926 | 774,200 |
| 2017/02/23 | 2,930 | 2,937 | 2,905 | 2,918 | 646,900 |
| 2017/02/22 | 2,941 | 2,946 | 2,918 | 2,922 | 724,900 |
| 2017/02/21 | 2,923 | 2,943 | 2,922 | 2,941 | 570,600 |
| 2017/02/20 | 2,937 | 2,939 | 2,915 | 2,932 | 485,600 |
| 2017/02/17 | 2,935 | 2,955 | 2,928 | 2,939 | 741,100 |
| 2017/02/16 | 2,949 | 2,956 | 2,920 | 2,956 | 941,800 |
| 2017/02/15 | 2,975 | 2,985 | 2,948 | 2,952 | 996,600 |
| 2017/02/14 | 3,020 | 3,030 | 2,968 | 2,969 | 1,341,500 |
| 2017/02/13 | 3,005 | 3,030 | 3,000 | 3,010 | 1,349,200 |
| 2017/02/10 | 2,994 | 2,996 | 2,952 | 2,982 | 1,324,400 |
| 2017/02/09 | 2,958 | 2,962 | 2,918 | 2,945 | 1,173,400 |
| 2017/02/08 | 2,951 | 2,956 | 2,915 | 2,951 | 1,136,100 |
| 2017/02/07 | 3,005 | 3,015 | 2,931 | 2,939 | 2,132,600 |
| 2017/02/06 | 3,035 | 3,070 | 2,982 | 2,993 | 2,881,700 |
| 2017/02/03 | 3,360 | 3,425 | 3,350 | 3,370 | 699,400 |
| 2017/02/02 | 3,425 | 3,460 | 3,350 | 3,360 | 776,600 |
| 2017/02/01 | 3,435 | 3,475 | 3,410 | 3,450 | 590,700 |
| 2017/01/31 | 3,480 | 3,505 | 3,435 | 3,450 | 1,006,500 |
| 2017/01/30 | 3,520 | 3,530 | 3,505 | 3,515 | 515,500 |
| 2017/01/27 | 3,560 | 3,570 | 3,535 | 3,550 | 684,900 |
| 2017/01/26 | 3,525 | 3,565 | 3,505 | 3,560 | 930,600 |
| 2017/01/25 | 3,480 | 3,515 | 3,455 | 3,485 | 714,100 |
| 2017/01/24 | 3,470 | 3,505 | 3,460 | 3,460 | 656,100 |
| 2017/01/23 | 3,510 | 3,520 | 3,470 | 3,490 | 805,300 |
| 2017/01/20 | 3,530 | 3,565 | 3,525 | 3,550 | 551,400 |
| 2017/01/19 | 3,565 | 3,590 | 3,550 | 3,560 | 710,500 |
| 2017/01/18 | 3,535 | 3,560 | 3,495 | 3,550 | 809,600 |
| 2017/01/17 | 3,640 | 3,645 | 3,540 | 3,545 | 633,100 |
| 2017/01/16 | 3,590 | 3,630 | 3,580 | 3,615 | 605,200 |
| 2017/01/13 | 3,585 | 3,650 | 3,580 | 3,605 | 797,400 |
| 2017/01/12 | 3,655 | 3,655 | 3,575 | 3,595 | 548,200 |
| 2017/01/11 | 3,660 | 3,665 | 3,625 | 3,645 | 453,100 |
| 2017/01/10 | 3,685 | 3,720 | 3,655 | 3,670 | 790,300 |
| 2017/01/06 | 3,635 | 3,685 | 3,620 | 3,680 | 602,800 |
| 2017/01/05 | 3,630 | 3,655 | 3,610 | 3,630 | 612,100 |
| 2017/01/04 | 3,555 | 3,635 | 3,550 | 3,630 | 720,800 |