住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,930 | 1,945 | 1,912 | 1,915 | 2,635,400 |
| 2017/12/28 | 1,923 | 1,941 | 1,906 | 1,921 | 2,956,800 |
| 2017/12/27 | 1,911 | 1,938 | 1,911 | 1,924 | 2,393,300 |
| 2017/12/26 | 1,927 | 1,931 | 1,907 | 1,910 | 1,799,300 |
| 2017/12/25 | 1,932 | 1,937 | 1,922 | 1,928 | 1,488,000 |
| 2017/12/22 | 1,903 | 1,936 | 1,899 | 1,931 | 4,348,300 |
| 2017/12/21 | 1,909 | 1,910 | 1,891 | 1,894 | 4,371,900 |
| 2017/12/20 | 1,860 | 1,914 | 1,859 | 1,909 | 6,030,300 |
| 2017/12/19 | 1,850 | 1,871 | 1,850 | 1,859 | 4,172,200 |
| 2017/12/18 | 1,829 | 1,840 | 1,822 | 1,833 | 2,990,400 |
| 2017/12/15 | 1,832 | 1,839 | 1,807 | 1,808 | 5,980,400 |
| 2017/12/14 | 1,841 | 1,854 | 1,841 | 1,850 | 2,595,700 |
| 2017/12/13 | 1,856 | 1,860 | 1,841 | 1,848 | 3,522,700 |
| 2017/12/12 | 1,842 | 1,873 | 1,841 | 1,867 | 3,382,500 |
| 2017/12/11 | 1,841 | 1,854 | 1,827 | 1,840 | 3,934,900 |
| 2017/12/08 | 1,785 | 1,840 | 1,785 | 1,838 | 9,010,000 |
| 2017/12/07 | 1,769 | 1,778 | 1,761 | 1,769 | 3,993,500 |
| 2017/12/06 | 1,779 | 1,784 | 1,749 | 1,759 | 5,293,400 |
| 2017/12/05 | 1,746 | 1,792 | 1,746 | 1,787 | 4,026,200 |
| 2017/12/04 | 1,769 | 1,777 | 1,742 | 1,744 | 3,235,300 |
| 2017/12/01 | 1,746 | 1,769 | 1,730 | 1,767 | 4,554,800 |
| 2017/11/30 | 1,720 | 1,748 | 1,717 | 1,744 | 5,817,300 |
| 2017/11/29 | 1,700 | 1,729 | 1,693 | 1,717 | 5,450,600 |
| 2017/11/28 | 1,659 | 1,675 | 1,652 | 1,654 | 3,442,500 |
| 2017/11/27 | 1,672 | 1,677 | 1,657 | 1,662 | 3,468,400 |
| 2017/11/24 | 1,665 | 1,670 | 1,660 | 1,667 | 2,534,000 |
| 2017/11/22 | 1,667 | 1,673 | 1,661 | 1,667 | 2,841,700 |
| 2017/11/21 | 1,653 | 1,669 | 1,651 | 1,659 | 3,025,700 |
| 2017/11/20 | 1,656 | 1,667 | 1,646 | 1,649 | 2,963,800 |
| 2017/11/17 | 1,688 | 1,690 | 1,654 | 1,656 | 5,624,400 |
| 2017/11/16 | 1,650 | 1,676 | 1,649 | 1,659 | 3,740,800 |
| 2017/11/15 | 1,699 | 1,699 | 1,650 | 1,661 | 6,421,900 |
| 2017/11/14 | 1,717 | 1,722 | 1,695 | 1,718 | 5,505,000 |
| 2017/11/13 | 1,778 | 1,779 | 1,731 | 1,732 | 4,201,900 |
| 2017/11/10 | 1,746 | 1,789 | 1,746 | 1,785 | 6,022,500 |
| 2017/11/09 | 1,790 | 1,798 | 1,747 | 1,775 | 7,877,100 |
| 2017/11/08 | 1,761 | 1,782 | 1,755 | 1,781 | 5,988,900 |
| 2017/11/07 | 1,750 | 1,765 | 1,726 | 1,761 | 7,221,300 |
| 2017/11/06 | 1,683 | 1,742 | 1,640 | 1,740 | 10,102,400 |
| 2017/11/02 | 1,666 | 1,687 | 1,661 | 1,663 | 5,088,100 |
| 2017/11/01 | 1,641 | 1,664 | 1,639 | 1,663 | 3,858,900 |
| 2017/10/31 | 1,640 | 1,643 | 1,631 | 1,634 | 2,968,400 |
| 2017/10/30 | 1,653 | 1,657 | 1,638 | 1,644 | 4,229,500 |
| 2017/10/27 | 1,646 | 1,664 | 1,645 | 1,660 | 4,348,600 |
| 2017/10/26 | 1,635 | 1,643 | 1,626 | 1,642 | 2,728,800 |
| 2017/10/25 | 1,650 | 1,654 | 1,634 | 1,639 | 3,855,100 |
| 2017/10/24 | 1,616 | 1,650 | 1,614 | 1,649 | 4,687,600 |
| 2017/10/23 | 1,608 | 1,617 | 1,599 | 1,616 | 2,930,100 |
| 2017/10/20 | 1,591 | 1,598 | 1,589 | 1,594 | 2,849,000 |
| 2017/10/19 | 1,603 | 1,608 | 1,598 | 1,606 | 2,163,200 |
| 2017/10/18 | 1,600 | 1,601 | 1,591 | 1,600 | 2,567,400 |
| 2017/10/17 | 1,608 | 1,614 | 1,597 | 1,603 | 3,576,800 |
| 2017/10/16 | 1,600 | 1,613 | 1,592 | 1,608 | 3,062,700 |
| 2017/10/13 | 1,582 | 1,595 | 1,574 | 1,589 | 3,872,600 |
| 2017/10/12 | 1,582 | 1,584 | 1,578 | 1,579 | 2,243,000 |
| 2017/10/11 | 1,571 | 1,580 | 1,568 | 1,574 | 3,185,500 |
| 2017/10/10 | 1,571 | 1,579 | 1,565 | 1,579 | 3,230,900 |
| 2017/10/06 | 1,584 | 1,589 | 1,580 | 1,581 | 2,967,400 |
| 2017/10/05 | 1,581 | 1,581 | 1,566 | 1,571 | 3,003,900 |
| 2017/10/04 | 1,588 | 1,594 | 1,580 | 1,581 | 4,139,700 |
| 2017/10/03 | 1,597 | 1,597 | 1,579 | 1,596 | 4,567,900 |
| 2017/10/02 | 1,611 | 1,614 | 1,589 | 1,595 | 3,678,100 |
| 2017/09/29 | 1,620 | 1,628 | 1,612 | 1,619 | 3,462,300 |
| 2017/09/28 | 1,625 | 1,630 | 1,620 | 1,624 | 2,743,100 |
| 2017/09/27 | 1,628 | 1,634 | 1,619 | 1,622 | 3,841,500 |
| 2017/09/26 | 1,639 | 1,661 | 1,638 | 1,657 | 5,776,300 |
| 2017/09/25 | 1,640 | 1,644 | 1,632 | 1,639 | 3,939,200 |
| 2017/09/22 | 1,632 | 1,637 | 1,623 | 1,635 | 3,645,100 |
| 2017/09/21 | 1,622 | 1,635 | 1,622 | 1,625 | 3,688,500 |
| 2017/09/20 | 1,609 | 1,617 | 1,603 | 1,614 | 3,861,800 |
| 2017/09/19 | 1,599 | 1,613 | 1,597 | 1,609 | 4,414,900 |
| 2017/09/15 | 1,587 | 1,597 | 1,584 | 1,586 | 4,550,900 |
| 2017/09/14 | 1,588 | 1,593 | 1,579 | 1,586 | 3,754,200 |
| 2017/09/13 | 1,590 | 1,594 | 1,583 | 1,586 | 3,019,400 |
| 2017/09/12 | 1,591 | 1,593 | 1,576 | 1,578 | 3,501,100 |
| 2017/09/11 | 1,564 | 1,591 | 1,564 | 1,585 | 3,744,600 |
| 2017/09/08 | 1,541 | 1,561 | 1,541 | 1,548 | 3,715,600 |
| 2017/09/07 | 1,563 | 1,569 | 1,551 | 1,552 | 3,371,100 |
| 2017/09/06 | 1,557 | 1,564 | 1,542 | 1,561 | 3,757,200 |
| 2017/09/05 | 1,561 | 1,564 | 1,550 | 1,555 | 3,132,700 |
| 2017/09/04 | 1,549 | 1,560 | 1,544 | 1,558 | 2,512,500 |
| 2017/09/01 | 1,564 | 1,565 | 1,544 | 1,553 | 2,032,700 |
| 2017/08/31 | 1,555 | 1,568 | 1,551 | 1,557 | 4,177,800 |
| 2017/08/30 | 1,526 | 1,541 | 1,524 | 1,537 | 2,841,400 |
| 2017/08/29 | 1,515 | 1,523 | 1,513 | 1,518 | 2,262,100 |
| 2017/08/28 | 1,520 | 1,530 | 1,518 | 1,527 | 2,257,000 |
| 2017/08/25 | 1,516 | 1,523 | 1,512 | 1,515 | 1,850,600 |
| 2017/08/24 | 1,527 | 1,533 | 1,512 | 1,512 | 2,618,300 |
| 2017/08/23 | 1,546 | 1,548 | 1,528 | 1,532 | 2,660,800 |
| 2017/08/22 | 1,522 | 1,535 | 1,512 | 1,531 | 2,911,200 |
| 2017/08/21 | 1,520 | 1,520 | 1,511 | 1,515 | 2,179,800 |
| 2017/08/18 | 1,513 | 1,528 | 1,512 | 1,518 | 2,769,500 |
| 2017/08/17 | 1,537 | 1,547 | 1,534 | 1,534 | 2,390,400 |
| 2017/08/16 | 1,558 | 1,562 | 1,536 | 1,536 | 2,798,200 |
| 2017/08/15 | 1,545 | 1,565 | 1,537 | 1,557 | 3,212,300 |
| 2017/08/14 | 1,551 | 1,560 | 1,533 | 1,537 | 4,701,600 |
| 2017/08/10 | 1,574 | 1,576 | 1,556 | 1,562 | 3,939,200 |
| 2017/08/09 | 1,550 | 1,571 | 1,548 | 1,570 | 5,237,300 |
| 2017/08/08 | 1,558 | 1,569 | 1,554 | 1,560 | 3,426,100 |
| 2017/08/07 | 1,559 | 1,568 | 1,555 | 1,561 | 3,373,500 |
| 2017/08/04 | 1,570 | 1,574 | 1,540 | 1,551 | 6,253,400 |
| 2017/08/03 | 1,513 | 1,593 | 1,504 | 1,578 | 10,325,900 |
| 2017/08/02 | 1,513 | 1,519 | 1,506 | 1,515 | 2,512,200 |
| 2017/08/01 | 1,496 | 1,514 | 1,491 | 1,512 | 3,427,100 |
| 2017/07/31 | 1,479 | 1,496 | 1,477 | 1,492 | 2,985,000 |
| 2017/07/28 | 1,476 | 1,481 | 1,474 | 1,480 | 2,302,400 |
| 2017/07/27 | 1,485 | 1,488 | 1,479 | 1,482 | 2,078,200 |
| 2017/07/26 | 1,494 | 1,495 | 1,485 | 1,488 | 1,895,000 |
| 2017/07/25 | 1,481 | 1,484 | 1,475 | 1,476 | 1,955,900 |
| 2017/07/24 | 1,479 | 1,482 | 1,472 | 1,480 | 2,051,800 |
| 2017/07/21 | 1,494 | 1,497 | 1,488 | 1,490 | 1,709,500 |
| 2017/07/20 | 1,491 | 1,502 | 1,487 | 1,500 | 2,432,300 |
| 2017/07/19 | 1,491 | 1,494 | 1,485 | 1,489 | 2,539,600 |
| 2017/07/18 | 1,500 | 1,504 | 1,484 | 1,494 | 2,189,700 |
| 2017/07/14 | 1,502 | 1,508 | 1,495 | 1,501 | 2,547,400 |
| 2017/07/13 | 1,496 | 1,500 | 1,490 | 1,498 | 2,503,100 |
| 2017/07/12 | 1,495 | 1,504 | 1,491 | 1,493 | 2,987,000 |
| 2017/07/11 | 1,490 | 1,499 | 1,489 | 1,498 | 2,589,100 |
| 2017/07/10 | 1,491 | 1,492 | 1,485 | 1,489 | 2,205,500 |
| 2017/07/07 | 1,479 | 1,491 | 1,476 | 1,483 | 3,020,700 |
| 2017/07/06 | 1,490 | 1,496 | 1,481 | 1,487 | 3,251,000 |
| 2017/07/05 | 1,479 | 1,498 | 1,474 | 1,498 | 3,638,900 |
| 2017/07/04 | 1,485 | 1,492 | 1,473 | 1,478 | 2,548,600 |
| 2017/07/03 | 1,464 | 1,477 | 1,463 | 1,472 | 2,673,500 |
| 2017/06/30 | 1,465 | 1,475 | 1,458 | 1,462 | 4,194,100 |
| 2017/06/29 | 1,479 | 1,486 | 1,473 | 1,476 | 2,899,700 |
| 2017/06/28 | 1,451 | 1,466 | 1,450 | 1,463 | 2,893,500 |
| 2017/06/27 | 1,442 | 1,455 | 1,440 | 1,453 | 2,701,700 |
| 2017/06/26 | 1,444 | 1,446 | 1,434 | 1,434 | 1,739,700 |
| 2017/06/23 | 1,440 | 1,447 | 1,436 | 1,438 | 2,617,500 |
| 2017/06/22 | 1,441 | 1,444 | 1,431 | 1,433 | 2,315,100 |
| 2017/06/21 | 1,433 | 1,437 | 1,426 | 1,432 | 2,478,400 |
| 2017/06/20 | 1,440 | 1,448 | 1,434 | 1,434 | 5,054,600 |
| 2017/06/19 | 1,430 | 1,436 | 1,424 | 1,429 | 2,703,400 |
| 2017/06/16 | 1,427 | 1,438 | 1,420 | 1,429 | 5,899,600 |
| 2017/06/15 | 1,428 | 1,430 | 1,413 | 1,417 | 3,945,800 |
| 2017/06/14 | 1,444 | 1,444 | 1,420 | 1,424 | 4,578,300 |
| 2017/06/13 | 1,438 | 1,449 | 1,433 | 1,439 | 4,277,100 |
| 2017/06/12 | 1,450 | 1,462 | 1,440 | 1,443 | 4,601,900 |
| 2017/06/09 | 1,442 | 1,461 | 1,440 | 1,442 | 5,447,000 |
| 2017/06/08 | 1,464 | 1,471 | 1,454 | 1,454 | 3,640,100 |
| 2017/06/07 | 1,461 | 1,464 | 1,447 | 1,458 | 3,293,400 |
| 2017/06/06 | 1,458 | 1,477 | 1,458 | 1,460 | 3,625,600 |
| 2017/06/05 | 1,462 | 1,466 | 1,446 | 1,461 | 5,088,800 |
| 2017/06/02 | 1,440 | 1,464 | 1,435 | 1,463 | 6,331,600 |
| 2017/06/01 | 1,407 | 1,428 | 1,404 | 1,421 | 3,541,200 |
| 2017/05/31 | 1,418 | 1,418 | 1,404 | 1,413 | 4,572,900 |
| 2017/05/30 | 1,413 | 1,418 | 1,398 | 1,416 | 3,014,600 |
| 2017/05/29 | 1,422 | 1,425 | 1,413 | 1,414 | 1,713,000 |
| 2017/05/26 | 1,433 | 1,436 | 1,423 | 1,424 | 2,607,300 |
| 2017/05/25 | 1,425 | 1,441 | 1,421 | 1,437 | 2,150,200 |
| 2017/05/24 | 1,449 | 1,452 | 1,431 | 1,434 | 2,705,600 |
| 2017/05/23 | 1,440 | 1,445 | 1,429 | 1,429 | 2,828,300 |
| 2017/05/22 | 1,476 | 1,476 | 1,443 | 1,445 | 3,376,600 |
| 2017/05/19 | 1,451 | 1,461 | 1,432 | 1,457 | 5,414,100 |
| 2017/05/18 | 1,453 | 1,462 | 1,439 | 1,448 | 4,565,600 |
| 2017/05/17 | 1,505 | 1,505 | 1,476 | 1,479 | 4,836,100 |
| 2017/05/16 | 1,514 | 1,523 | 1,511 | 1,520 | 3,854,100 |
| 2017/05/15 | 1,521 | 1,529 | 1,502 | 1,506 | 3,382,400 |
| 2017/05/12 | 1,531 | 1,533 | 1,517 | 1,530 | 3,537,200 |
| 2017/05/11 | 1,549 | 1,550 | 1,524 | 1,532 | 5,187,900 |
| 2017/05/10 | 1,562 | 1,570 | 1,538 | 1,554 | 7,882,800 |
| 2017/05/09 | 1,543 | 1,576 | 1,520 | 1,567 | 8,712,000 |
| 2017/05/08 | 1,535 | 1,544 | 1,528 | 1,543 | 5,976,800 |
| 2017/05/02 | 1,502 | 1,513 | 1,499 | 1,512 | 3,233,600 |
| 2017/05/01 | 1,500 | 1,514 | 1,485 | 1,503 | 3,233,600 |
| 2017/04/28 | 1,479 | 1,493 | 1,477 | 1,489 | 3,101,100 |
| 2017/04/27 | 1,469 | 1,483 | 1,466 | 1,479 | 3,141,100 |
| 2017/04/26 | 1,469 | 1,479 | 1,466 | 1,476 | 2,871,500 |
| 2017/04/25 | 1,431 | 1,459 | 1,430 | 1,455 | 2,812,000 |
| 2017/04/24 | 1,455 | 1,458 | 1,432 | 1,438 | 2,719,900 |
| 2017/04/21 | 1,425 | 1,438 | 1,417 | 1,435 | 4,293,800 |
| 2017/04/20 | 1,410 | 1,416 | 1,403 | 1,405 | 3,601,100 |
| 2017/04/19 | 1,411 | 1,416 | 1,398 | 1,411 | 4,361,100 |
| 2017/04/18 | 1,430 | 1,437 | 1,421 | 1,426 | 3,002,800 |
| 2017/04/17 | 1,414 | 1,423 | 1,405 | 1,422 | 2,506,100 |
| 2017/04/14 | 1,419 | 1,426 | 1,412 | 1,419 | 3,067,900 |
| 2017/04/13 | 1,443 | 1,445 | 1,408 | 1,420 | 5,381,400 |
| 2017/04/12 | 1,470 | 1,480 | 1,462 | 1,466 | 4,177,400 |
| 2017/04/11 | 1,489 | 1,496 | 1,468 | 1,483 | 4,263,000 |
| 2017/04/10 | 1,497 | 1,500 | 1,490 | 1,498 | 3,006,100 |
| 2017/04/07 | 1,483 | 1,496 | 1,471 | 1,488 | 6,792,500 |
| 2017/04/06 | 1,487 | 1,494 | 1,473 | 1,474 | 5,624,100 |
| 2017/04/05 | 1,505 | 1,517 | 1,491 | 1,494 | 4,743,800 |
| 2017/04/04 | 1,502 | 1,504 | 1,474 | 1,484 | 5,024,700 |
| 2017/04/03 | 1,505 | 1,510 | 1,484 | 1,489 | 4,744,000 |
| 2017/03/31 | 1,532 | 1,533 | 1,498 | 1,498 | 5,930,200 |
| 2017/03/30 | 1,516 | 1,547 | 1,512 | 1,526 | 6,560,500 |
| 2017/03/29 | 1,514 | 1,522 | 1,505 | 1,522 | 5,854,800 |
| 2017/03/28 | 1,510 | 1,526 | 1,508 | 1,525 | 5,437,500 |
| 2017/03/27 | 1,503 | 1,503 | 1,492 | 1,494 | 4,537,600 |
| 2017/03/24 | 1,498 | 1,522 | 1,494 | 1,520 | 6,194,800 |
| 2017/03/23 | 1,481 | 1,496 | 1,479 | 1,491 | 4,632,000 |
| 2017/03/22 | 1,490 | 1,495 | 1,477 | 1,483 | 5,383,400 |
| 2017/03/21 | 1,520 | 1,520 | 1,505 | 1,511 | 4,767,300 |
| 2017/03/17 | 1,515 | 1,522 | 1,511 | 1,522 | 4,627,900 |
| 2017/03/16 | 1,516 | 1,521 | 1,513 | 1,519 | 4,459,200 |
| 2017/03/15 | 1,515 | 1,520 | 1,509 | 1,517 | 3,479,300 |
| 2017/03/14 | 1,524 | 1,529 | 1,516 | 1,516 | 3,849,600 |
| 2017/03/13 | 1,510 | 1,519 | 1,510 | 1,518 | 3,311,700 |
| 2017/03/10 | 1,515 | 1,518 | 1,501 | 1,511 | 6,085,500 |
| 2017/03/09 | 1,525 | 1,526 | 1,513 | 1,519 | 2,971,800 |
| 2017/03/08 | 1,525 | 1,535 | 1,518 | 1,521 | 3,876,700 |
| 2017/03/07 | 1,519 | 1,530 | 1,518 | 1,522 | 3,415,500 |
| 2017/03/06 | 1,521 | 1,524 | 1,517 | 1,518 | 2,166,900 |
| 2017/03/03 | 1,529 | 1,531 | 1,516 | 1,525 | 4,143,500 |
| 2017/03/02 | 1,540 | 1,543 | 1,526 | 1,529 | 4,399,300 |
| 2017/03/01 | 1,522 | 1,533 | 1,505 | 1,524 | 3,784,600 |
| 2017/02/28 | 1,523 | 1,527 | 1,507 | 1,510 | 4,465,600 |
| 2017/02/27 | 1,520 | 1,521 | 1,501 | 1,512 | 3,538,800 |
| 2017/02/24 | 1,530 | 1,539 | 1,522 | 1,528 | 3,659,300 |
| 2017/02/23 | 1,525 | 1,535 | 1,521 | 1,534 | 4,175,700 |
| 2017/02/22 | 1,513 | 1,525 | 1,508 | 1,523 | 4,295,900 |
| 2017/02/21 | 1,493 | 1,507 | 1,492 | 1,505 | 2,388,800 |
| 2017/02/20 | 1,489 | 1,500 | 1,479 | 1,495 | 3,620,600 |
| 2017/02/17 | 1,495 | 1,507 | 1,493 | 1,499 | 4,388,100 |
| 2017/02/16 | 1,502 | 1,504 | 1,487 | 1,490 | 4,628,900 |
| 2017/02/15 | 1,496 | 1,508 | 1,494 | 1,505 | 6,213,600 |
| 2017/02/14 | 1,499 | 1,503 | 1,475 | 1,477 | 4,159,000 |
| 2017/02/13 | 1,485 | 1,497 | 1,483 | 1,490 | 3,735,400 |
| 2017/02/10 | 1,476 | 1,485 | 1,466 | 1,478 | 5,155,800 |
| 2017/02/09 | 1,465 | 1,469 | 1,446 | 1,451 | 4,768,200 |
| 2017/02/08 | 1,458 | 1,481 | 1,455 | 1,480 | 6,791,700 |
| 2017/02/07 | 1,430 | 1,450 | 1,417 | 1,444 | 6,173,100 |
| 2017/02/06 | 1,428 | 1,433 | 1,421 | 1,424 | 3,682,200 |
| 2017/02/03 | 1,436 | 1,445 | 1,416 | 1,418 | 3,825,900 |
| 2017/02/02 | 1,431 | 1,434 | 1,412 | 1,427 | 4,407,500 |
| 2017/02/01 | 1,402 | 1,424 | 1,392 | 1,423 | 3,298,800 |
| 2017/01/31 | 1,419 | 1,430 | 1,415 | 1,416 | 4,168,100 |
| 2017/01/30 | 1,448 | 1,448 | 1,435 | 1,437 | 3,005,700 |
| 2017/01/27 | 1,460 | 1,461 | 1,447 | 1,450 | 3,622,100 |
| 2017/01/26 | 1,431 | 1,462 | 1,426 | 1,461 | 7,664,500 |
| 2017/01/25 | 1,427 | 1,437 | 1,420 | 1,430 | 5,406,200 |
| 2017/01/24 | 1,414 | 1,423 | 1,407 | 1,410 | 6,396,300 |
| 2017/01/23 | 1,395 | 1,402 | 1,376 | 1,391 | 4,253,800 |
| 2017/01/20 | 1,402 | 1,408 | 1,396 | 1,403 | 4,347,300 |
| 2017/01/19 | 1,389 | 1,402 | 1,387 | 1,401 | 4,406,300 |
| 2017/01/18 | 1,367 | 1,386 | 1,364 | 1,384 | 2,971,400 |
| 2017/01/17 | 1,386 | 1,390 | 1,373 | 1,374 | 3,928,000 |
| 2017/01/16 | 1,399 | 1,407 | 1,386 | 1,393 | 3,421,800 |
| 2017/01/13 | 1,415 | 1,415 | 1,389 | 1,399 | 6,149,900 |
| 2017/01/12 | 1,423 | 1,425 | 1,407 | 1,417 | 3,139,400 |
| 2017/01/11 | 1,401 | 1,424 | 1,401 | 1,423 | 4,479,800 |
| 2017/01/10 | 1,408 | 1,420 | 1,403 | 1,404 | 4,118,000 |
| 2017/01/06 | 1,407 | 1,415 | 1,400 | 1,410 | 4,030,500 |
| 2017/01/05 | 1,420 | 1,425 | 1,412 | 1,425 | 5,127,600 |
| 2017/01/04 | 1,400 | 1,418 | 1,399 | 1,413 | 5,071,900 |