ニプロ(8086)の株価時系列情報
ニプロ(8086)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 | 1,644 | 1,675 | 1,642 | 1,672 | 1,029,700 |
| 2017/12/28 | 1,642 | 1,655 | 1,633 | 1,644 | 673,300 |
| 2017/12/27 | 1,665 | 1,674 | 1,642 | 1,649 | 859,700 |
| 2017/12/26 | 1,653 | 1,674 | 1,647 | 1,652 | 635,200 |
| 2017/12/25 | 1,650 | 1,663 | 1,642 | 1,653 | 688,900 |
| 2017/12/22 | 1,645 | 1,670 | 1,638 | 1,650 | 1,619,300 |
| 2017/12/21 | 1,582 | 1,628 | 1,582 | 1,628 | 1,766,100 |
| 2017/12/20 | 1,576 | 1,581 | 1,566 | 1,580 | 790,900 |
| 2017/12/19 | 1,550 | 1,573 | 1,542 | 1,570 | 906,000 |
| 2017/12/18 | 1,557 | 1,557 | 1,537 | 1,550 | 815,500 |
| 2017/12/15 | 1,575 | 1,575 | 1,531 | 1,541 | 1,769,000 |
| 2017/12/14 | 1,563 | 1,588 | 1,558 | 1,585 | 945,900 |
| 2017/12/13 | 1,553 | 1,569 | 1,549 | 1,559 | 682,800 |
| 2017/12/12 | 1,553 | 1,559 | 1,544 | 1,550 | 701,300 |
| 2017/12/11 | 1,559 | 1,565 | 1,549 | 1,560 | 595,900 |
| 2017/12/08 | 1,520 | 1,547 | 1,520 | 1,547 | 869,400 |
| 2017/12/07 | 1,533 | 1,544 | 1,532 | 1,537 | 623,400 |
| 2017/12/06 | 1,551 | 1,551 | 1,525 | 1,526 | 832,000 |
| 2017/12/05 | 1,565 | 1,566 | 1,552 | 1,555 | 858,600 |
| 2017/12/04 | 1,601 | 1,605 | 1,567 | 1,570 | 1,282,600 |
| 2017/12/01 | 1,625 | 1,632 | 1,594 | 1,601 | 1,480,800 |
| 2017/11/30 | 1,622 | 1,637 | 1,610 | 1,624 | 1,246,000 |
| 2017/11/29 | 1,617 | 1,626 | 1,609 | 1,612 | 674,000 |
| 2017/11/28 | 1,589 | 1,632 | 1,588 | 1,609 | 1,402,500 |
| 2017/11/27 | 1,583 | 1,583 | 1,562 | 1,575 | 1,150,100 |
| 2017/11/24 | 1,616 | 1,616 | 1,592 | 1,596 | 1,130,600 |
| 2017/11/22 | 1,640 | 1,644 | 1,631 | 1,637 | 849,300 |
| 2017/11/21 | 1,634 | 1,645 | 1,631 | 1,636 | 598,300 |
| 2017/11/20 | 1,643 | 1,654 | 1,630 | 1,636 | 1,141,600 |
| 2017/11/17 | 1,610 | 1,664 | 1,610 | 1,655 | 2,024,600 |
| 2017/11/16 | 1,576 | 1,604 | 1,568 | 1,588 | 1,059,900 |
| 2017/11/15 | 1,590 | 1,593 | 1,572 | 1,584 | 1,066,200 |
| 2017/11/14 | 1,576 | 1,607 | 1,574 | 1,596 | 799,700 |
| 2017/11/13 | 1,573 | 1,590 | 1,561 | 1,579 | 1,006,300 |
| 2017/11/10 | 1,578 | 1,579 | 1,560 | 1,573 | 1,629,800 |
| 2017/11/09 | 1,677 | 1,698 | 1,541 | 1,588 | 2,982,600 |
| 2017/11/08 | 1,657 | 1,677 | 1,647 | 1,670 | 664,200 |
| 2017/11/07 | 1,632 | 1,657 | 1,631 | 1,657 | 437,800 |
| 2017/11/06 | 1,654 | 1,654 | 1,629 | 1,643 | 616,100 |
| 2017/11/02 | 1,665 | 1,671 | 1,651 | 1,654 | 469,500 |
| 2017/11/01 | 1,660 | 1,677 | 1,658 | 1,667 | 787,900 |
| 2017/10/31 | 1,633 | 1,653 | 1,632 | 1,649 | 825,200 |
| 2017/10/30 | 1,651 | 1,655 | 1,630 | 1,634 | 759,300 |
| 2017/10/27 | 1,635 | 1,660 | 1,633 | 1,650 | 777,400 |
| 2017/10/26 | 1,632 | 1,638 | 1,619 | 1,622 | 709,200 |
| 2017/10/25 | 1,665 | 1,670 | 1,636 | 1,638 | 727,800 |
| 2017/10/24 | 1,650 | 1,669 | 1,644 | 1,665 | 565,800 |
| 2017/10/23 | 1,660 | 1,660 | 1,646 | 1,653 | 589,700 |
| 2017/10/20 | 1,630 | 1,658 | 1,627 | 1,651 | 1,099,400 |
| 2017/10/19 | 1,625 | 1,641 | 1,623 | 1,631 | 1,139,800 |
| 2017/10/18 | 1,611 | 1,617 | 1,597 | 1,609 | 979,600 |
| 2017/10/17 | 1,640 | 1,642 | 1,606 | 1,614 | 884,300 |
| 2017/10/16 | 1,643 | 1,653 | 1,635 | 1,639 | 1,083,300 |
| 2017/10/13 | 1,633 | 1,647 | 1,630 | 1,643 | 629,500 |
| 2017/10/12 | 1,639 | 1,648 | 1,633 | 1,633 | 678,800 |
| 2017/10/11 | 1,629 | 1,639 | 1,627 | 1,633 | 581,600 |
| 2017/10/10 | 1,630 | 1,637 | 1,620 | 1,629 | 606,500 |
| 2017/10/06 | 1,625 | 1,635 | 1,624 | 1,630 | 720,000 |
| 2017/10/05 | 1,616 | 1,634 | 1,612 | 1,615 | 939,600 |
| 2017/10/04 | 1,633 | 1,638 | 1,598 | 1,601 | 1,017,700 |
| 2017/10/03 | 1,585 | 1,633 | 1,585 | 1,630 | 3,157,400 |
| 2017/10/02 | 1,551 | 1,568 | 1,551 | 1,556 | 1,086,600 |
| 2017/09/29 | 1,542 | 1,553 | 1,540 | 1,550 | 611,900 |
| 2017/09/28 | 1,536 | 1,554 | 1,533 | 1,552 | 1,009,700 |
| 2017/09/27 | 1,523 | 1,533 | 1,515 | 1,533 | 1,037,300 |
| 2017/09/26 | 1,533 | 1,554 | 1,531 | 1,545 | 1,974,600 |
| 2017/09/25 | 1,506 | 1,540 | 1,501 | 1,534 | 1,910,200 |
| 2017/09/22 | 1,496 | 1,501 | 1,480 | 1,491 | 1,122,600 |
| 2017/09/21 | 1,481 | 1,506 | 1,477 | 1,499 | 1,141,000 |
| 2017/09/20 | 1,465 | 1,475 | 1,456 | 1,473 | 963,300 |
| 2017/09/19 | 1,471 | 1,480 | 1,463 | 1,470 | 941,400 |
| 2017/09/15 | 1,460 | 1,464 | 1,450 | 1,462 | 611,700 |
| 2017/09/14 | 1,475 | 1,479 | 1,463 | 1,468 | 570,600 |
| 2017/09/13 | 1,491 | 1,491 | 1,468 | 1,472 | 665,000 |
| 2017/09/12 | 1,464 | 1,494 | 1,462 | 1,494 | 928,100 |
| 2017/09/11 | 1,465 | 1,471 | 1,458 | 1,463 | 372,200 |
| 2017/09/08 | 1,450 | 1,463 | 1,444 | 1,448 | 521,900 |
| 2017/09/07 | 1,458 | 1,467 | 1,450 | 1,459 | 601,400 |
| 2017/09/06 | 1,412 | 1,450 | 1,410 | 1,448 | 640,500 |
| 2017/09/05 | 1,442 | 1,445 | 1,422 | 1,426 | 505,600 |
| 2017/09/04 | 1,454 | 1,461 | 1,441 | 1,446 | 449,500 |
| 2017/09/01 | 1,463 | 1,477 | 1,462 | 1,466 | 686,800 |
| 2017/08/31 | 1,445 | 1,459 | 1,437 | 1,454 | 680,100 |
| 2017/08/30 | 1,464 | 1,464 | 1,441 | 1,446 | 916,200 |
| 2017/08/29 | 1,453 | 1,466 | 1,450 | 1,461 | 715,200 |
| 2017/08/28 | 1,454 | 1,462 | 1,443 | 1,459 | 726,100 |
| 2017/08/25 | 1,448 | 1,456 | 1,441 | 1,449 | 601,600 |
| 2017/08/24 | 1,434 | 1,448 | 1,429 | 1,432 | 704,600 |
| 2017/08/23 | 1,439 | 1,439 | 1,426 | 1,434 | 746,500 |
| 2017/08/22 | 1,412 | 1,425 | 1,412 | 1,421 | 484,500 |
| 2017/08/21 | 1,419 | 1,419 | 1,408 | 1,410 | 892,100 |
| 2017/08/18 | 1,431 | 1,432 | 1,414 | 1,416 | 1,560,100 |
| 2017/08/17 | 1,442 | 1,453 | 1,436 | 1,448 | 693,800 |
| 2017/08/16 | 1,435 | 1,447 | 1,427 | 1,443 | 761,100 |
| 2017/08/15 | 1,435 | 1,449 | 1,430 | 1,435 | 939,800 |
| 2017/08/14 | 1,434 | 1,442 | 1,409 | 1,410 | 2,508,600 |
| 2017/08/10 | 1,475 | 1,478 | 1,464 | 1,478 | 1,121,700 |
| 2017/08/09 | 1,494 | 1,496 | 1,466 | 1,478 | 1,085,600 |
| 2017/08/08 | 1,520 | 1,520 | 1,496 | 1,504 | 635,300 |
| 2017/08/07 | 1,509 | 1,516 | 1,491 | 1,513 | 1,458,300 |
| 2017/08/04 | 1,474 | 1,486 | 1,472 | 1,486 | 474,700 |
| 2017/08/03 | 1,476 | 1,483 | 1,471 | 1,478 | 760,200 |
| 2017/08/02 | 1,494 | 1,496 | 1,476 | 1,479 | 1,196,100 |
| 2017/08/01 | 1,496 | 1,503 | 1,489 | 1,499 | 878,900 |
| 2017/07/31 | 1,509 | 1,511 | 1,498 | 1,498 | 665,500 |
| 2017/07/28 | 1,508 | 1,512 | 1,500 | 1,512 | 710,000 |
| 2017/07/27 | 1,506 | 1,518 | 1,503 | 1,510 | 649,100 |
| 2017/07/26 | 1,507 | 1,514 | 1,496 | 1,505 | 631,400 |
| 2017/07/25 | 1,505 | 1,513 | 1,501 | 1,502 | 772,600 |
| 2017/07/24 | 1,541 | 1,543 | 1,516 | 1,517 | 938,800 |
| 2017/07/21 | 1,551 | 1,559 | 1,547 | 1,559 | 626,700 |
| 2017/07/20 | 1,525 | 1,563 | 1,523 | 1,556 | 1,273,700 |
| 2017/07/19 | 1,516 | 1,523 | 1,509 | 1,517 | 533,400 |
| 2017/07/18 | 1,524 | 1,536 | 1,511 | 1,523 | 543,900 |
| 2017/07/14 | 1,510 | 1,530 | 1,509 | 1,524 | 597,300 |
| 2017/07/13 | 1,535 | 1,537 | 1,509 | 1,509 | 733,400 |
| 2017/07/12 | 1,546 | 1,556 | 1,531 | 1,532 | 1,121,700 |
| 2017/07/11 | 1,508 | 1,546 | 1,503 | 1,534 | 1,214,800 |
| 2017/07/10 | 1,508 | 1,522 | 1,507 | 1,512 | 892,900 |
| 2017/07/07 | 1,491 | 1,504 | 1,490 | 1,501 | 730,300 |
| 2017/07/06 | 1,487 | 1,515 | 1,487 | 1,504 | 1,371,100 |
| 2017/07/05 | 1,470 | 1,488 | 1,467 | 1,487 | 522,900 |
| 2017/07/04 | 1,494 | 1,503 | 1,477 | 1,480 | 1,061,100 |
| 2017/07/03 | 1,467 | 1,498 | 1,461 | 1,492 | 1,059,000 |
| 2017/06/30 | 1,471 | 1,472 | 1,460 | 1,465 | 1,110,600 |
| 2017/06/29 | 1,487 | 1,488 | 1,478 | 1,485 | 834,600 |
| 2017/06/28 | 1,500 | 1,501 | 1,481 | 1,484 | 973,300 |
| 2017/06/27 | 1,486 | 1,503 | 1,483 | 1,502 | 934,800 |
| 2017/06/26 | 1,493 | 1,496 | 1,485 | 1,486 | 675,400 |
| 2017/06/23 | 1,497 | 1,504 | 1,489 | 1,502 | 915,400 |
| 2017/06/22 | 1,509 | 1,510 | 1,480 | 1,495 | 1,429,900 |
| 2017/06/21 | 1,509 | 1,515 | 1,502 | 1,503 | 1,683,200 |
| 2017/06/20 | 1,480 | 1,484 | 1,465 | 1,476 | 952,700 |
| 2017/06/19 | 1,457 | 1,474 | 1,451 | 1,466 | 960,400 |
| 2017/06/16 | 1,434 | 1,448 | 1,432 | 1,448 | 1,036,400 |
| 2017/06/15 | 1,426 | 1,437 | 1,421 | 1,429 | 817,100 |
| 2017/06/14 | 1,438 | 1,449 | 1,424 | 1,427 | 835,100 |
| 2017/06/13 | 1,437 | 1,442 | 1,427 | 1,430 | 841,400 |
| 2017/06/12 | 1,450 | 1,456 | 1,441 | 1,445 | 756,300 |
| 2017/06/09 | 1,468 | 1,483 | 1,450 | 1,452 | 1,622,900 |
| 2017/06/08 | 1,500 | 1,502 | 1,470 | 1,473 | 1,176,000 |
| 2017/06/07 | 1,499 | 1,500 | 1,484 | 1,500 | 1,033,800 |
| 2017/06/06 | 1,540 | 1,542 | 1,499 | 1,502 | 1,515,400 |
| 2017/06/05 | 1,558 | 1,566 | 1,547 | 1,548 | 1,355,700 |
| 2017/06/02 | 1,586 | 1,589 | 1,555 | 1,566 | 1,410,600 |
| 2017/06/01 | 1,558 | 1,561 | 1,534 | 1,555 | 1,167,400 |
| 2017/05/31 | 1,538 | 1,554 | 1,533 | 1,546 | 1,125,200 |
| 2017/05/30 | 1,504 | 1,545 | 1,497 | 1,539 | 1,297,500 |
| 2017/05/29 | 1,533 | 1,536 | 1,507 | 1,509 | 933,500 |
| 2017/05/26 | 1,493 | 1,522 | 1,483 | 1,520 | 1,658,000 |
| 2017/05/25 | 1,484 | 1,498 | 1,476 | 1,493 | 922,500 |
| 2017/05/24 | 1,498 | 1,500 | 1,477 | 1,483 | 746,200 |
| 2017/05/23 | 1,501 | 1,510 | 1,483 | 1,488 | 1,146,200 |
| 2017/05/22 | 1,501 | 1,511 | 1,490 | 1,502 | 1,433,700 |
| 2017/05/19 | 1,505 | 1,530 | 1,482 | 1,491 | 2,008,500 |
| 2017/05/18 | 1,468 | 1,487 | 1,463 | 1,482 | 1,523,800 |
| 2017/05/17 | 1,518 | 1,523 | 1,487 | 1,497 | 1,844,500 |
| 2017/05/16 | 1,536 | 1,553 | 1,518 | 1,522 | 2,881,200 |
| 2017/05/15 | 1,528 | 1,531 | 1,485 | 1,491 | 2,709,300 |
| 2017/05/12 | 1,600 | 1,601 | 1,519 | 1,527 | 2,897,900 |
| 2017/05/11 | 1,723 | 1,728 | 1,503 | 1,581 | 4,422,200 |
| 2017/05/10 | 1,736 | 1,745 | 1,702 | 1,723 | 1,600,500 |
| 2017/05/09 | 1,740 | 1,749 | 1,718 | 1,749 | 852,900 |
| 2017/05/08 | 1,712 | 1,752 | 1,708 | 1,747 | 1,639,400 |
| 2017/05/02 | 1,682 | 1,699 | 1,680 | 1,699 | 760,300 |
| 2017/05/01 | 1,694 | 1,697 | 1,677 | 1,683 | 636,800 |
| 2017/04/28 | 1,688 | 1,692 | 1,667 | 1,690 | 904,000 |
| 2017/04/27 | 1,670 | 1,688 | 1,659 | 1,686 | 705,100 |
| 2017/04/26 | 1,661 | 1,680 | 1,661 | 1,670 | 964,700 |
| 2017/04/25 | 1,634 | 1,653 | 1,630 | 1,649 | 772,700 |
| 2017/04/24 | 1,629 | 1,651 | 1,625 | 1,638 | 1,015,100 |
| 2017/04/21 | 1,600 | 1,630 | 1,591 | 1,622 | 1,339,100 |
| 2017/04/20 | 1,619 | 1,628 | 1,572 | 1,573 | 1,345,200 |
| 2017/04/19 | 1,596 | 1,648 | 1,593 | 1,603 | 1,642,100 |
| 2017/04/18 | 1,599 | 1,604 | 1,591 | 1,597 | 810,000 |
| 2017/04/17 | 1,591 | 1,603 | 1,573 | 1,580 | 1,023,400 |
| 2017/04/14 | 1,600 | 1,630 | 1,503 | 1,579 | 2,170,600 |
| 2017/04/13 | 1,623 | 1,679 | 1,606 | 1,633 | 3,830,500 |
| 2017/04/12 | 1,536 | 1,554 | 1,531 | 1,548 | 980,800 |
| 2017/04/11 | 1,553 | 1,579 | 1,546 | 1,550 | 957,200 |
| 2017/04/10 | 1,570 | 1,577 | 1,554 | 1,555 | 702,700 |
| 2017/04/07 | 1,535 | 1,569 | 1,527 | 1,557 | 1,709,100 |
| 2017/04/06 | 1,593 | 1,608 | 1,514 | 1,517 | 1,622,600 |
| 2017/04/05 | 1,579 | 1,605 | 1,577 | 1,605 | 958,600 |
| 2017/04/04 | 1,583 | 1,595 | 1,565 | 1,577 | 884,700 |
| 2017/04/03 | 1,563 | 1,589 | 1,562 | 1,583 | 709,600 |
| 2017/03/31 | 1,583 | 1,593 | 1,570 | 1,570 | 1,188,900 |
| 2017/03/30 | 1,583 | 1,592 | 1,572 | 1,575 | 724,400 |
| 2017/03/29 | 1,580 | 1,604 | 1,578 | 1,600 | 776,600 |
| 2017/03/28 | 1,585 | 1,598 | 1,576 | 1,598 | 894,200 |
| 2017/03/27 | 1,578 | 1,595 | 1,573 | 1,581 | 562,600 |
| 2017/03/24 | 1,582 | 1,602 | 1,572 | 1,584 | 1,362,500 |
| 2017/03/23 | 1,607 | 1,612 | 1,579 | 1,589 | 1,042,800 |
| 2017/03/22 | 1,608 | 1,629 | 1,603 | 1,607 | 829,500 |
| 2017/03/21 | 1,633 | 1,644 | 1,619 | 1,640 | 730,600 |
| 2017/03/17 | 1,612 | 1,638 | 1,612 | 1,634 | 956,100 |
| 2017/03/16 | 1,595 | 1,623 | 1,591 | 1,622 | 1,170,200 |
| 2017/03/15 | 1,603 | 1,616 | 1,599 | 1,603 | 801,400 |
| 2017/03/14 | 1,596 | 1,614 | 1,596 | 1,602 | 812,300 |
| 2017/03/13 | 1,600 | 1,618 | 1,587 | 1,593 | 941,600 |
| 2017/03/10 | 1,621 | 1,624 | 1,593 | 1,600 | 1,454,800 |
| 2017/03/09 | 1,585 | 1,616 | 1,583 | 1,612 | 1,596,900 |
| 2017/03/08 | 1,560 | 1,580 | 1,560 | 1,575 | 1,403,000 |
| 2017/03/07 | 1,525 | 1,555 | 1,523 | 1,551 | 1,434,000 |
| 2017/03/06 | 1,522 | 1,522 | 1,501 | 1,510 | 1,064,700 |
| 2017/03/03 | 1,500 | 1,546 | 1,498 | 1,527 | 1,936,800 |
| 2017/03/02 | 1,480 | 1,498 | 1,474 | 1,492 | 1,170,800 |
| 2017/03/01 | 1,461 | 1,478 | 1,456 | 1,472 | 1,092,000 |
| 2017/02/28 | 1,433 | 1,467 | 1,426 | 1,453 | 1,320,200 |
| 2017/02/27 | 1,433 | 1,441 | 1,424 | 1,430 | 1,264,600 |
| 2017/02/24 | 1,387 | 1,433 | 1,384 | 1,430 | 1,703,700 |
| 2017/02/23 | 1,388 | 1,390 | 1,375 | 1,382 | 425,300 |
| 2017/02/22 | 1,388 | 1,388 | 1,378 | 1,383 | 350,900 |
| 2017/02/21 | 1,378 | 1,386 | 1,374 | 1,384 | 366,200 |
| 2017/02/20 | 1,367 | 1,383 | 1,360 | 1,379 | 566,800 |
| 2017/02/17 | 1,360 | 1,379 | 1,355 | 1,375 | 541,700 |
| 2017/02/16 | 1,379 | 1,384 | 1,367 | 1,371 | 594,200 |
| 2017/02/15 | 1,378 | 1,389 | 1,378 | 1,382 | 847,500 |
| 2017/02/14 | 1,407 | 1,422 | 1,376 | 1,377 | 1,466,100 |
| 2017/02/13 | 1,350 | 1,406 | 1,350 | 1,401 | 2,587,400 |
| 2017/02/10 | 1,335 | 1,358 | 1,315 | 1,354 | 3,813,100 |
| 2017/02/09 | 1,230 | 1,234 | 1,218 | 1,219 | 770,900 |
| 2017/02/08 | 1,231 | 1,239 | 1,220 | 1,239 | 641,200 |
| 2017/02/07 | 1,232 | 1,238 | 1,226 | 1,235 | 486,600 |
| 2017/02/06 | 1,237 | 1,241 | 1,228 | 1,237 | 645,600 |
| 2017/02/03 | 1,254 | 1,257 | 1,230 | 1,237 | 970,600 |
| 2017/02/02 | 1,278 | 1,279 | 1,248 | 1,254 | 910,600 |
| 2017/02/01 | 1,260 | 1,275 | 1,258 | 1,272 | 506,200 |
| 2017/01/31 | 1,266 | 1,273 | 1,262 | 1,264 | 738,300 |
| 2017/01/30 | 1,271 | 1,286 | 1,266 | 1,285 | 619,800 |
| 2017/01/27 | 1,275 | 1,279 | 1,267 | 1,272 | 706,000 |
| 2017/01/26 | 1,280 | 1,288 | 1,274 | 1,276 | 670,100 |
| 2017/01/25 | 1,273 | 1,281 | 1,265 | 1,269 | 584,700 |
| 2017/01/24 | 1,262 | 1,266 | 1,256 | 1,257 | 453,300 |
| 2017/01/23 | 1,274 | 1,275 | 1,264 | 1,267 | 469,000 |
| 2017/01/20 | 1,275 | 1,289 | 1,273 | 1,286 | 523,800 |
| 2017/01/19 | 1,275 | 1,282 | 1,272 | 1,275 | 626,800 |
| 2017/01/18 | 1,266 | 1,271 | 1,256 | 1,264 | 513,600 |
| 2017/01/17 | 1,300 | 1,300 | 1,272 | 1,272 | 570,400 |
| 2017/01/16 | 1,300 | 1,315 | 1,288 | 1,293 | 707,200 |
| 2017/01/13 | 1,280 | 1,311 | 1,279 | 1,301 | 779,100 |
| 2017/01/12 | 1,315 | 1,317 | 1,290 | 1,291 | 946,500 |
| 2017/01/11 | 1,332 | 1,334 | 1,322 | 1,323 | 529,800 |
| 2017/01/10 | 1,331 | 1,350 | 1,325 | 1,332 | 898,300 |
| 2017/01/06 | 1,319 | 1,332 | 1,316 | 1,331 | 931,500 |
| 2017/01/05 | 1,305 | 1,321 | 1,304 | 1,318 | 970,800 |
| 2017/01/04 | 1,289 | 1,304 | 1,288 | 1,301 | 954,200 |