伊藤忠商事(8001)の株価時系列情報
伊藤忠商事(8001)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 | 2,105 | 2,127 | 2,102 | 2,103 | 3,806,700 |
| 2017/12/28 | 2,110 | 2,120 | 2,089 | 2,097 | 3,226,400 |
| 2017/12/27 | 2,091 | 2,112 | 2,090 | 2,105 | 3,359,500 |
| 2017/12/26 | 2,112 | 2,112 | 2,079 | 2,088 | 3,099,900 |
| 2017/12/25 | 2,098 | 2,117 | 2,090 | 2,112 | 4,656,800 |
| 2017/12/22 | 2,060 | 2,089 | 2,058 | 2,088 | 6,313,100 |
| 2017/12/21 | 2,026 | 2,061 | 2,026 | 2,039 | 7,452,900 |
| 2017/12/20 | 1,961 | 2,028 | 1,960 | 2,024 | 7,216,300 |
| 2017/12/19 | 1,967 | 1,968 | 1,954 | 1,964 | 4,003,900 |
| 2017/12/18 | 1,940 | 1,950 | 1,936 | 1,950 | 4,630,900 |
| 2017/12/15 | 1,934 | 1,936 | 1,908 | 1,914 | 5,474,700 |
| 2017/12/14 | 1,933 | 1,943 | 1,932 | 1,938 | 3,132,400 |
| 2017/12/13 | 1,956 | 1,957 | 1,934 | 1,937 | 3,986,400 |
| 2017/12/12 | 1,949 | 1,965 | 1,946 | 1,955 | 4,941,800 |
| 2017/12/11 | 1,942 | 1,952 | 1,925 | 1,949 | 3,886,400 |
| 2017/12/08 | 1,892 | 1,936 | 1,892 | 1,934 | 7,194,000 |
| 2017/12/07 | 1,902 | 1,922 | 1,901 | 1,918 | 5,305,500 |
| 2017/12/06 | 1,937 | 1,938 | 1,894 | 1,898 | 5,997,600 |
| 2017/12/05 | 1,935 | 1,944 | 1,925 | 1,939 | 4,033,800 |
| 2017/12/04 | 1,966 | 1,966 | 1,925 | 1,928 | 5,011,200 |
| 2017/12/01 | 1,960 | 1,960 | 1,937 | 1,949 | 6,487,100 |
| 2017/11/30 | 1,933 | 1,947 | 1,918 | 1,946 | 6,513,800 |
| 2017/11/29 | 1,909 | 1,929 | 1,904 | 1,929 | 4,680,700 |
| 2017/11/28 | 1,892 | 1,909 | 1,890 | 1,891 | 4,330,100 |
| 2017/11/27 | 1,910 | 1,915 | 1,896 | 1,904 | 5,206,500 |
| 2017/11/24 | 1,903 | 1,908 | 1,891 | 1,904 | 3,260,200 |
| 2017/11/22 | 1,905 | 1,905 | 1,896 | 1,902 | 5,756,800 |
| 2017/11/21 | 1,906 | 1,907 | 1,891 | 1,895 | 6,317,100 |
| 2017/11/20 | 1,901 | 1,914 | 1,893 | 1,898 | 4,593,400 |
| 2017/11/17 | 1,905 | 1,929 | 1,902 | 1,912 | 8,822,600 |
| 2017/11/16 | 1,879 | 1,900 | 1,862 | 1,880 | 8,068,100 |
| 2017/11/15 | 1,920 | 1,920 | 1,887 | 1,888 | 8,669,800 |
| 2017/11/14 | 1,951 | 1,953 | 1,922 | 1,941 | 6,002,200 |
| 2017/11/13 | 1,970 | 1,975 | 1,956 | 1,956 | 3,944,700 |
| 2017/11/10 | 1,963 | 1,983 | 1,958 | 1,980 | 6,064,500 |
| 2017/11/09 | 2,012 | 2,024 | 1,964 | 1,990 | 9,546,900 |
| 2017/11/08 | 2,013 | 2,014 | 2,000 | 2,008 | 5,572,100 |
| 2017/11/07 | 2,002 | 2,018 | 1,997 | 2,018 | 5,934,500 |
| 2017/11/06 | 2,017 | 2,029 | 1,998 | 2,008 | 5,059,800 |
| 2017/11/02 | 2,050 | 2,054 | 1,992 | 1,996 | 9,596,900 |
| 2017/11/01 | 1,987 | 2,013 | 1,982 | 2,009 | 6,142,800 |
| 2017/10/31 | 1,973 | 1,983 | 1,971 | 1,978 | 5,323,000 |
| 2017/10/30 | 1,975 | 1,979 | 1,958 | 1,975 | 5,890,800 |
| 2017/10/27 | 1,965 | 1,984 | 1,960 | 1,984 | 5,069,500 |
| 2017/10/26 | 1,949 | 1,957 | 1,932 | 1,954 | 4,203,600 |
| 2017/10/25 | 1,971 | 1,976 | 1,953 | 1,961 | 4,418,500 |
| 2017/10/24 | 1,914 | 1,952 | 1,907 | 1,952 | 5,282,200 |
| 2017/10/23 | 1,896 | 1,919 | 1,893 | 1,916 | 5,495,700 |
| 2017/10/20 | 1,879 | 1,888 | 1,878 | 1,886 | 4,304,000 |
| 2017/10/19 | 1,890 | 1,894 | 1,878 | 1,886 | 3,913,000 |
| 2017/10/18 | 1,887 | 1,891 | 1,879 | 1,888 | 3,520,000 |
| 2017/10/17 | 1,882 | 1,887 | 1,874 | 1,887 | 4,896,300 |
| 2017/10/16 | 1,877 | 1,878 | 1,867 | 1,871 | 4,293,600 |
| 2017/10/13 | 1,877 | 1,877 | 1,856 | 1,869 | 5,868,000 |
| 2017/10/12 | 1,850 | 1,865 | 1,849 | 1,864 | 4,075,100 |
| 2017/10/11 | 1,832 | 1,843 | 1,832 | 1,841 | 2,865,900 |
| 2017/10/10 | 1,829 | 1,834 | 1,825 | 1,834 | 4,142,500 |
| 2017/10/06 | 1,844 | 1,847 | 1,834 | 1,838 | 2,857,300 |
| 2017/10/05 | 1,838 | 1,839 | 1,825 | 1,835 | 3,391,200 |
| 2017/10/04 | 1,838 | 1,849 | 1,829 | 1,846 | 4,540,800 |
| 2017/10/03 | 1,824 | 1,834 | 1,822 | 1,832 | 3,691,400 |
| 2017/10/02 | 1,840 | 1,840 | 1,819 | 1,825 | 4,219,100 |
| 2017/09/29 | 1,842 | 1,848 | 1,833 | 1,843 | 3,770,300 |
| 2017/09/28 | 1,847 | 1,852 | 1,842 | 1,851 | 3,866,900 |
| 2017/09/27 | 1,842 | 1,850 | 1,831 | 1,840 | 3,477,900 |
| 2017/09/26 | 1,871 | 1,881 | 1,868 | 1,871 | 5,149,900 |
| 2017/09/25 | 1,877 | 1,880 | 1,867 | 1,875 | 3,684,000 |
| 2017/09/22 | 1,861 | 1,863 | 1,845 | 1,857 | 3,744,400 |
| 2017/09/21 | 1,860 | 1,869 | 1,858 | 1,858 | 4,606,600 |
| 2017/09/20 | 1,828 | 1,848 | 1,825 | 1,846 | 5,074,600 |
| 2017/09/19 | 1,843 | 1,844 | 1,819 | 1,833 | 5,226,800 |
| 2017/09/15 | 1,787 | 1,805 | 1,781 | 1,797 | 5,857,300 |
| 2017/09/14 | 1,781 | 1,791 | 1,775 | 1,786 | 3,705,200 |
| 2017/09/13 | 1,791 | 1,792 | 1,779 | 1,780 | 3,326,200 |
| 2017/09/12 | 1,791 | 1,798 | 1,779 | 1,780 | 4,445,600 |
| 2017/09/11 | 1,769 | 1,791 | 1,767 | 1,788 | 4,301,900 |
| 2017/09/08 | 1,749 | 1,763 | 1,746 | 1,750 | 5,497,300 |
| 2017/09/07 | 1,781 | 1,781 | 1,753 | 1,754 | 4,698,300 |
| 2017/09/06 | 1,753 | 1,770 | 1,753 | 1,768 | 4,600,000 |
| 2017/09/05 | 1,780 | 1,780 | 1,758 | 1,765 | 4,372,800 |
| 2017/09/04 | 1,792 | 1,799 | 1,776 | 1,785 | 3,063,300 |
| 2017/09/01 | 1,802 | 1,806 | 1,783 | 1,797 | 4,256,400 |
| 2017/08/31 | 1,766 | 1,796 | 1,765 | 1,796 | 7,466,600 |
| 2017/08/30 | 1,756 | 1,761 | 1,751 | 1,752 | 3,202,900 |
| 2017/08/29 | 1,736 | 1,753 | 1,736 | 1,751 | 2,522,600 |
| 2017/08/28 | 1,744 | 1,752 | 1,740 | 1,751 | 2,491,500 |
| 2017/08/25 | 1,728 | 1,741 | 1,722 | 1,739 | 2,169,000 |
| 2017/08/24 | 1,738 | 1,747 | 1,728 | 1,728 | 3,089,500 |
| 2017/08/23 | 1,765 | 1,765 | 1,738 | 1,741 | 3,107,300 |
| 2017/08/22 | 1,745 | 1,755 | 1,739 | 1,748 | 3,177,800 |
| 2017/08/21 | 1,745 | 1,746 | 1,738 | 1,741 | 2,435,800 |
| 2017/08/18 | 1,735 | 1,748 | 1,730 | 1,742 | 3,964,400 |
| 2017/08/17 | 1,741 | 1,752 | 1,739 | 1,744 | 2,681,800 |
| 2017/08/16 | 1,750 | 1,763 | 1,742 | 1,742 | 2,853,900 |
| 2017/08/15 | 1,739 | 1,756 | 1,736 | 1,749 | 4,720,300 |
| 2017/08/14 | 1,720 | 1,750 | 1,720 | 1,733 | 4,950,000 |
| 2017/08/10 | 1,743 | 1,746 | 1,734 | 1,743 | 3,486,700 |
| 2017/08/09 | 1,747 | 1,751 | 1,730 | 1,741 | 4,853,100 |
| 2017/08/08 | 1,762 | 1,767 | 1,751 | 1,758 | 3,843,600 |
| 2017/08/07 | 1,760 | 1,787 | 1,759 | 1,763 | 7,606,100 |
| 2017/08/04 | 1,768 | 1,770 | 1,730 | 1,732 | 10,068,700 |
| 2017/08/03 | 1,760 | 1,770 | 1,745 | 1,770 | 5,047,200 |
| 2017/08/02 | 1,771 | 1,776 | 1,754 | 1,759 | 5,002,200 |
| 2017/08/01 | 1,738 | 1,770 | 1,733 | 1,770 | 7,280,700 |
| 2017/07/31 | 1,715 | 1,737 | 1,714 | 1,731 | 4,484,200 |
| 2017/07/28 | 1,715 | 1,722 | 1,710 | 1,722 | 3,245,700 |
| 2017/07/27 | 1,716 | 1,725 | 1,709 | 1,723 | 4,647,600 |
| 2017/07/26 | 1,720 | 1,721 | 1,709 | 1,719 | 3,762,300 |
| 2017/07/25 | 1,715 | 1,716 | 1,703 | 1,704 | 2,394,500 |
| 2017/07/24 | 1,715 | 1,717 | 1,698 | 1,713 | 3,091,900 |
| 2017/07/21 | 1,720 | 1,728 | 1,716 | 1,725 | 3,030,000 |
| 2017/07/20 | 1,716 | 1,727 | 1,714 | 1,726 | 3,560,600 |
| 2017/07/19 | 1,708 | 1,721 | 1,707 | 1,711 | 4,345,400 |
| 2017/07/18 | 1,714 | 1,716 | 1,700 | 1,713 | 3,308,300 |
| 2017/07/14 | 1,722 | 1,726 | 1,714 | 1,720 | 3,492,300 |
| 2017/07/13 | 1,720 | 1,722 | 1,707 | 1,717 | 4,086,000 |
| 2017/07/12 | 1,724 | 1,731 | 1,720 | 1,721 | 3,735,700 |
| 2017/07/11 | 1,730 | 1,734 | 1,724 | 1,732 | 3,736,700 |
| 2017/07/10 | 1,738 | 1,740 | 1,721 | 1,727 | 5,957,600 |
| 2017/07/07 | 1,694 | 1,722 | 1,694 | 1,713 | 6,044,700 |
| 2017/07/06 | 1,706 | 1,713 | 1,695 | 1,699 | 5,659,400 |
| 2017/07/05 | 1,701 | 1,722 | 1,700 | 1,714 | 7,046,100 |
| 2017/07/04 | 1,690 | 1,706 | 1,684 | 1,691 | 7,259,100 |
| 2017/07/03 | 1,669 | 1,682 | 1,663 | 1,678 | 5,046,700 |
| 2017/06/30 | 1,660 | 1,676 | 1,655 | 1,669 | 6,636,900 |
| 2017/06/29 | 1,661 | 1,672 | 1,658 | 1,665 | 5,274,600 |
| 2017/06/28 | 1,650 | 1,653 | 1,644 | 1,648 | 4,746,200 |
| 2017/06/27 | 1,632 | 1,644 | 1,632 | 1,643 | 4,707,300 |
| 2017/06/26 | 1,625 | 1,628 | 1,620 | 1,621 | 2,851,100 |
| 2017/06/23 | 1,617 | 1,621 | 1,613 | 1,620 | 2,942,100 |
| 2017/06/22 | 1,626 | 1,627 | 1,613 | 1,614 | 4,343,500 |
| 2017/06/21 | 1,616 | 1,622 | 1,612 | 1,619 | 4,482,200 |
| 2017/06/20 | 1,615 | 1,626 | 1,614 | 1,617 | 5,036,600 |
| 2017/06/19 | 1,604 | 1,606 | 1,594 | 1,601 | 3,616,900 |
| 2017/06/16 | 1,595 | 1,609 | 1,594 | 1,605 | 7,036,000 |
| 2017/06/15 | 1,584 | 1,593 | 1,577 | 1,583 | 5,215,400 |
| 2017/06/14 | 1,604 | 1,606 | 1,586 | 1,586 | 4,799,200 |
| 2017/06/13 | 1,599 | 1,611 | 1,596 | 1,599 | 4,149,100 |
| 2017/06/12 | 1,607 | 1,621 | 1,602 | 1,606 | 3,635,800 |
| 2017/06/09 | 1,618 | 1,619 | 1,601 | 1,607 | 6,819,400 |
| 2017/06/08 | 1,619 | 1,619 | 1,608 | 1,613 | 10,229,100 |
| 2017/06/07 | 1,577 | 1,587 | 1,573 | 1,582 | 4,761,500 |
| 2017/06/06 | 1,595 | 1,596 | 1,577 | 1,581 | 4,668,000 |
| 2017/06/05 | 1,610 | 1,613 | 1,591 | 1,597 | 4,926,200 |
| 2017/06/02 | 1,589 | 1,611 | 1,583 | 1,611 | 7,858,200 |
| 2017/06/01 | 1,566 | 1,579 | 1,562 | 1,572 | 6,419,100 |
| 2017/05/31 | 1,569 | 1,573 | 1,564 | 1,573 | 6,704,200 |
| 2017/05/30 | 1,580 | 1,582 | 1,563 | 1,569 | 4,919,200 |
| 2017/05/29 | 1,582 | 1,585 | 1,575 | 1,576 | 4,240,500 |
| 2017/05/26 | 1,588 | 1,590 | 1,577 | 1,577 | 6,791,700 |
| 2017/05/25 | 1,603 | 1,604 | 1,587 | 1,592 | 6,285,900 |
| 2017/05/24 | 1,615 | 1,619 | 1,602 | 1,613 | 4,202,900 |
| 2017/05/23 | 1,607 | 1,614 | 1,598 | 1,600 | 3,649,200 |
| 2017/05/22 | 1,630 | 1,630 | 1,614 | 1,619 | 2,885,700 |
| 2017/05/19 | 1,602 | 1,619 | 1,600 | 1,613 | 4,306,600 |
| 2017/05/18 | 1,600 | 1,613 | 1,597 | 1,601 | 5,458,900 |
| 2017/05/17 | 1,656 | 1,656 | 1,624 | 1,629 | 5,956,900 |
| 2017/05/16 | 1,658 | 1,668 | 1,656 | 1,664 | 5,305,600 |
| 2017/05/15 | 1,660 | 1,663 | 1,649 | 1,655 | 5,525,900 |
| 2017/05/12 | 1,666 | 1,668 | 1,647 | 1,664 | 7,033,100 |
| 2017/05/11 | 1,668 | 1,668 | 1,644 | 1,661 | 6,685,400 |
| 2017/05/10 | 1,650 | 1,675 | 1,650 | 1,675 | 10,954,800 |
| 2017/05/09 | 1,650 | 1,651 | 1,642 | 1,645 | 6,385,000 |
| 2017/05/08 | 1,650 | 1,650 | 1,632 | 1,641 | 10,845,400 |
| 2017/05/02 | 1,600 | 1,635 | 1,597 | 1,628 | 13,108,000 |
| 2017/05/01 | 1,583 | 1,598 | 1,575 | 1,597 | 3,713,700 |
| 2017/04/28 | 1,573 | 1,586 | 1,570 | 1,576 | 4,946,300 |
| 2017/04/27 | 1,555 | 1,573 | 1,554 | 1,569 | 2,960,700 |
| 2017/04/26 | 1,553 | 1,568 | 1,547 | 1,566 | 3,722,300 |
| 2017/04/25 | 1,515 | 1,546 | 1,508 | 1,541 | 4,819,400 |
| 2017/04/24 | 1,540 | 1,544 | 1,527 | 1,530 | 4,120,800 |
| 2017/04/21 | 1,515 | 1,521 | 1,504 | 1,517 | 4,093,000 |
| 2017/04/20 | 1,489 | 1,505 | 1,484 | 1,501 | 3,954,000 |
| 2017/04/19 | 1,491 | 1,499 | 1,478 | 1,494 | 5,482,100 |
| 2017/04/18 | 1,506 | 1,521 | 1,502 | 1,507 | 2,954,900 |
| 2017/04/17 | 1,499 | 1,502 | 1,485 | 1,499 | 2,757,100 |
| 2017/04/14 | 1,506 | 1,507 | 1,493 | 1,504 | 3,274,000 |
| 2017/04/13 | 1,519 | 1,520 | 1,493 | 1,505 | 6,174,800 |
| 2017/04/12 | 1,553 | 1,560 | 1,531 | 1,537 | 5,195,200 |
| 2017/04/11 | 1,568 | 1,574 | 1,556 | 1,567 | 2,580,900 |
| 2017/04/10 | 1,577 | 1,579 | 1,569 | 1,574 | 3,432,700 |
| 2017/04/07 | 1,563 | 1,584 | 1,553 | 1,572 | 6,953,200 |
| 2017/04/06 | 1,565 | 1,574 | 1,547 | 1,550 | 5,170,800 |
| 2017/04/05 | 1,565 | 1,577 | 1,563 | 1,569 | 4,336,200 |
| 2017/04/04 | 1,573 | 1,574 | 1,547 | 1,557 | 5,146,700 |
| 2017/04/03 | 1,577 | 1,582 | 1,563 | 1,569 | 5,337,400 |
| 2017/03/31 | 1,602 | 1,610 | 1,580 | 1,580 | 5,954,600 |
| 2017/03/30 | 1,605 | 1,620 | 1,597 | 1,601 | 4,597,500 |
| 2017/03/29 | 1,600 | 1,613 | 1,600 | 1,613 | 5,862,300 |
| 2017/03/28 | 1,608 | 1,616 | 1,604 | 1,615 | 6,835,900 |
| 2017/03/27 | 1,608 | 1,610 | 1,597 | 1,602 | 6,814,200 |
| 2017/03/24 | 1,621 | 1,627 | 1,615 | 1,622 | 7,140,200 |
| 2017/03/23 | 1,620 | 1,625 | 1,614 | 1,623 | 4,056,500 |
| 2017/03/22 | 1,638 | 1,640 | 1,618 | 1,619 | 7,767,000 |
| 2017/03/21 | 1,653 | 1,668 | 1,642 | 1,660 | 5,582,800 |
| 2017/03/17 | 1,656 | 1,657 | 1,646 | 1,652 | 4,909,400 |
| 2017/03/16 | 1,644 | 1,659 | 1,644 | 1,657 | 4,308,300 |
| 2017/03/15 | 1,648 | 1,649 | 1,639 | 1,644 | 4,468,600 |
| 2017/03/14 | 1,659 | 1,661 | 1,650 | 1,654 | 3,579,100 |
| 2017/03/13 | 1,641 | 1,656 | 1,638 | 1,656 | 3,798,800 |
| 2017/03/10 | 1,652 | 1,653 | 1,638 | 1,643 | 6,758,400 |
| 2017/03/09 | 1,658 | 1,658 | 1,643 | 1,650 | 3,437,000 |
| 2017/03/08 | 1,650 | 1,654 | 1,644 | 1,651 | 3,701,800 |
| 2017/03/07 | 1,646 | 1,654 | 1,643 | 1,654 | 4,935,800 |
| 2017/03/06 | 1,635 | 1,647 | 1,632 | 1,640 | 3,218,100 |
| 2017/03/03 | 1,654 | 1,654 | 1,626 | 1,633 | 5,710,100 |
| 2017/03/02 | 1,664 | 1,666 | 1,651 | 1,652 | 5,732,000 |
| 2017/03/01 | 1,636 | 1,649 | 1,622 | 1,644 | 5,163,200 |
| 2017/02/28 | 1,637 | 1,642 | 1,625 | 1,627 | 5,278,400 |
| 2017/02/27 | 1,625 | 1,632 | 1,608 | 1,626 | 4,935,400 |
| 2017/02/24 | 1,634 | 1,652 | 1,633 | 1,637 | 5,211,000 |
| 2017/02/23 | 1,649 | 1,657 | 1,646 | 1,651 | 5,858,500 |
| 2017/02/22 | 1,645 | 1,648 | 1,632 | 1,640 | 5,031,900 |
| 2017/02/21 | 1,629 | 1,647 | 1,624 | 1,642 | 4,112,400 |
| 2017/02/20 | 1,617 | 1,632 | 1,607 | 1,629 | 5,511,200 |
| 2017/02/17 | 1,613 | 1,620 | 1,609 | 1,620 | 4,674,900 |
| 2017/02/16 | 1,613 | 1,621 | 1,606 | 1,620 | 6,292,900 |
| 2017/02/15 | 1,611 | 1,619 | 1,608 | 1,614 | 5,010,700 |
| 2017/02/14 | 1,609 | 1,609 | 1,589 | 1,592 | 5,842,700 |
| 2017/02/13 | 1,599 | 1,610 | 1,594 | 1,599 | 6,311,400 |
| 2017/02/10 | 1,593 | 1,594 | 1,581 | 1,586 | 5,574,300 |
| 2017/02/09 | 1,578 | 1,578 | 1,564 | 1,567 | 4,897,900 |
| 2017/02/08 | 1,582 | 1,583 | 1,570 | 1,581 | 6,316,900 |
| 2017/02/07 | 1,569 | 1,594 | 1,569 | 1,584 | 6,505,700 |
| 2017/02/06 | 1,550 | 1,593 | 1,549 | 1,582 | 9,905,800 |
| 2017/02/03 | 1,555 | 1,565 | 1,532 | 1,534 | 9,288,900 |
| 2017/02/02 | 1,566 | 1,566 | 1,541 | 1,548 | 4,913,500 |
| 2017/02/01 | 1,541 | 1,555 | 1,527 | 1,553 | 5,208,800 |
| 2017/01/31 | 1,560 | 1,568 | 1,553 | 1,556 | 6,313,500 |
| 2017/01/30 | 1,591 | 1,594 | 1,571 | 1,579 | 4,056,200 |
| 2017/01/27 | 1,596 | 1,596 | 1,583 | 1,584 | 3,752,200 |
| 2017/01/26 | 1,584 | 1,593 | 1,578 | 1,585 | 7,493,400 |
| 2017/01/25 | 1,585 | 1,586 | 1,568 | 1,574 | 5,825,100 |
| 2017/01/24 | 1,560 | 1,575 | 1,560 | 1,570 | 7,324,200 |
| 2017/01/23 | 1,558 | 1,565 | 1,544 | 1,558 | 6,213,800 |
| 2017/01/20 | 1,560 | 1,566 | 1,555 | 1,561 | 5,459,900 |
| 2017/01/19 | 1,559 | 1,566 | 1,557 | 1,562 | 5,428,500 |
| 2017/01/18 | 1,550 | 1,556 | 1,533 | 1,551 | 6,820,800 |
| 2017/01/17 | 1,568 | 1,571 | 1,551 | 1,552 | 4,740,400 |
| 2017/01/16 | 1,588 | 1,589 | 1,573 | 1,575 | 5,095,500 |
| 2017/01/13 | 1,585 | 1,590 | 1,575 | 1,587 | 6,817,800 |
| 2017/01/12 | 1,574 | 1,582 | 1,566 | 1,576 | 6,352,400 |
| 2017/01/11 | 1,565 | 1,581 | 1,562 | 1,578 | 7,145,000 |
| 2017/01/10 | 1,566 | 1,570 | 1,553 | 1,556 | 6,297,900 |
| 2017/01/06 | 1,560 | 1,567 | 1,553 | 1,567 | 5,813,600 |
| 2017/01/05 | 1,583 | 1,586 | 1,567 | 1,575 | 6,039,200 |
| 2017/01/04 | 1,576 | 1,590 | 1,574 | 1,584 | 8,710,100 |