三井住友トラスト・ホールディングス(8309)の株価時系列情報
三井住友トラスト・ホールディングス(8309)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 | 4,457 | 4,518 | 4,445 | 4,473 | 824,000 |
| 2017/12/28 | 4,495 | 4,500 | 4,434 | 4,442 | 674,200 |
| 2017/12/27 | 4,509 | 4,527 | 4,490 | 4,495 | 536,300 |
| 2017/12/26 | 4,494 | 4,518 | 4,477 | 4,499 | 631,600 |
| 2017/12/25 | 4,531 | 4,532 | 4,461 | 4,503 | 685,300 |
| 2017/12/22 | 4,479 | 4,546 | 4,471 | 4,526 | 1,534,800 |
| 2017/12/21 | 4,552 | 4,570 | 4,473 | 4,491 | 1,731,400 |
| 2017/12/20 | 4,528 | 4,570 | 4,519 | 4,520 | 1,553,600 |
| 2017/12/19 | 4,454 | 4,507 | 4,454 | 4,491 | 1,231,300 |
| 2017/12/18 | 4,426 | 4,507 | 4,426 | 4,459 | 2,280,700 |
| 2017/12/15 | 4,398 | 4,398 | 4,330 | 4,363 | 1,807,300 |
| 2017/12/14 | 4,425 | 4,439 | 4,350 | 4,431 | 2,327,100 |
| 2017/12/13 | 4,415 | 4,457 | 4,397 | 4,430 | 1,912,800 |
| 2017/12/12 | 4,300 | 4,430 | 4,299 | 4,381 | 2,365,500 |
| 2017/12/11 | 4,201 | 4,275 | 4,199 | 4,273 | 1,310,800 |
| 2017/12/08 | 4,121 | 4,217 | 4,121 | 4,208 | 2,225,600 |
| 2017/12/07 | 4,184 | 4,211 | 4,170 | 4,191 | 1,282,200 |
| 2017/12/06 | 4,166 | 4,184 | 4,126 | 4,148 | 1,358,100 |
| 2017/12/05 | 4,200 | 4,218 | 4,163 | 4,198 | 1,252,000 |
| 2017/12/04 | 4,223 | 4,229 | 4,173 | 4,181 | 861,100 |
| 2017/12/01 | 4,207 | 4,229 | 4,180 | 4,201 | 1,153,300 |
| 2017/11/30 | 4,160 | 4,225 | 4,160 | 4,164 | 2,274,700 |
| 2017/11/29 | 4,139 | 4,175 | 4,119 | 4,134 | 1,667,400 |
| 2017/11/28 | 4,073 | 4,089 | 4,044 | 4,060 | 925,800 |
| 2017/11/27 | 4,101 | 4,113 | 4,063 | 4,093 | 1,537,200 |
| 2017/11/24 | 4,088 | 4,142 | 4,075 | 4,132 | 901,200 |
| 2017/11/22 | 4,096 | 4,155 | 4,082 | 4,120 | 1,329,600 |
| 2017/11/21 | 4,070 | 4,123 | 4,067 | 4,096 | 1,245,300 |
| 2017/11/20 | 4,051 | 4,070 | 4,021 | 4,055 | 1,387,600 |
| 2017/11/17 | 4,105 | 4,112 | 4,041 | 4,062 | 2,185,000 |
| 2017/11/16 | 4,087 | 4,100 | 4,030 | 4,068 | 2,173,100 |
| 2017/11/15 | 4,107 | 4,112 | 4,006 | 4,081 | 4,683,700 |
| 2017/11/14 | 4,328 | 4,344 | 4,292 | 4,321 | 1,217,800 |
| 2017/11/13 | 4,344 | 4,359 | 4,301 | 4,312 | 932,100 |
| 2017/11/10 | 4,335 | 4,374 | 4,302 | 4,334 | 1,463,600 |
| 2017/11/09 | 4,420 | 4,449 | 4,323 | 4,368 | 2,668,500 |
| 2017/11/08 | 4,421 | 4,421 | 4,370 | 4,412 | 1,828,800 |
| 2017/11/07 | 4,412 | 4,495 | 4,393 | 4,474 | 1,293,000 |
| 2017/11/06 | 4,463 | 4,483 | 4,387 | 4,429 | 1,366,100 |
| 2017/11/02 | 4,482 | 4,516 | 4,446 | 4,477 | 1,324,400 |
| 2017/11/01 | 4,467 | 4,470 | 4,416 | 4,431 | 1,552,600 |
| 2017/10/31 | 4,409 | 4,457 | 4,400 | 4,445 | 1,477,600 |
| 2017/10/30 | 4,439 | 4,467 | 4,425 | 4,453 | 2,746,800 |
| 2017/10/27 | 4,391 | 4,511 | 4,388 | 4,467 | 2,862,600 |
| 2017/10/26 | 4,348 | 4,381 | 4,333 | 4,351 | 1,220,000 |
| 2017/10/25 | 4,360 | 4,404 | 4,326 | 4,348 | 1,645,300 |
| 2017/10/24 | 4,274 | 4,317 | 4,253 | 4,317 | 1,355,400 |
| 2017/10/23 | 4,319 | 4,320 | 4,270 | 4,274 | 1,250,300 |
| 2017/10/20 | 4,243 | 4,271 | 4,210 | 4,249 | 1,440,500 |
| 2017/10/19 | 4,259 | 4,270 | 4,235 | 4,264 | 1,399,000 |
| 2017/10/18 | 4,238 | 4,260 | 4,212 | 4,223 | 837,900 |
| 2017/10/17 | 4,250 | 4,276 | 4,219 | 4,230 | 1,288,100 |
| 2017/10/16 | 4,141 | 4,250 | 4,126 | 4,221 | 1,947,200 |
| 2017/10/13 | 4,109 | 4,149 | 4,101 | 4,134 | 1,456,900 |
| 2017/10/12 | 4,164 | 4,172 | 4,122 | 4,126 | 991,700 |
| 2017/10/11 | 4,149 | 4,164 | 4,136 | 4,150 | 960,100 |
| 2017/10/10 | 4,100 | 4,149 | 4,090 | 4,148 | 1,284,200 |
| 2017/10/06 | 4,117 | 4,162 | 4,117 | 4,141 | 1,889,000 |
| 2017/10/05 | 4,075 | 4,093 | 4,070 | 4,090 | 880,000 |
| 2017/10/04 | 4,074 | 4,097 | 4,060 | 4,086 | 1,000,800 |
| 2017/10/03 | 4,053 | 4,095 | 4,050 | 4,071 | 1,371,100 |
| 2017/10/02 | 4,077 | 4,083 | 4,034 | 4,053 | 1,263,800 |
| 2017/09/29 | 4,028 | 4,065 | 4,012 | 4,061 | 2,131,100 |
| 2017/09/28 | 4,024 | 4,035 | 4,002 | 4,026 | 1,578,200 |
| 2017/09/27 | 3,964 | 4,000 | 3,959 | 3,982 | 1,104,700 |
| 2017/09/26 | 4,010 | 4,022 | 3,992 | 4,008 | 1,451,900 |
| 2017/09/25 | 4,047 | 4,052 | 4,008 | 4,019 | 1,391,600 |
| 2017/09/22 | 4,022 | 4,055 | 4,009 | 4,047 | 1,623,900 |
| 2017/09/21 | 4,020 | 4,056 | 3,990 | 3,992 | 1,970,000 |
| 2017/09/20 | 3,966 | 3,986 | 3,947 | 3,968 | 1,122,600 |
| 2017/09/19 | 3,986 | 4,008 | 3,918 | 3,975 | 2,779,900 |
| 2017/09/15 | 3,833 | 3,896 | 3,815 | 3,880 | 1,930,500 |
| 2017/09/14 | 3,872 | 3,897 | 3,850 | 3,854 | 1,082,200 |
| 2017/09/13 | 3,874 | 3,896 | 3,856 | 3,860 | 1,204,200 |
| 2017/09/12 | 3,839 | 3,874 | 3,826 | 3,844 | 2,141,300 |
| 2017/09/11 | 3,792 | 3,829 | 3,771 | 3,777 | 1,707,000 |
| 2017/09/08 | 3,786 | 3,793 | 3,728 | 3,735 | 1,986,400 |
| 2017/09/07 | 3,763 | 3,767 | 3,717 | 3,727 | 1,336,200 |
| 2017/09/06 | 3,745 | 3,754 | 3,722 | 3,739 | 1,081,500 |
| 2017/09/05 | 3,795 | 3,806 | 3,765 | 3,773 | 1,112,500 |
| 2017/09/04 | 3,800 | 3,838 | 3,793 | 3,800 | 849,900 |
| 2017/09/01 | 3,826 | 3,832 | 3,793 | 3,821 | 947,000 |
| 2017/08/31 | 3,807 | 3,842 | 3,788 | 3,806 | 1,892,700 |
| 2017/08/30 | 3,770 | 3,791 | 3,743 | 3,759 | 1,492,000 |
| 2017/08/29 | 3,749 | 3,764 | 3,726 | 3,757 | 1,492,700 |
| 2017/08/28 | 3,795 | 3,799 | 3,769 | 3,790 | 1,204,900 |
| 2017/08/25 | 3,801 | 3,828 | 3,797 | 3,802 | 1,066,200 |
| 2017/08/24 | 3,810 | 3,843 | 3,792 | 3,793 | 1,067,400 |
| 2017/08/23 | 3,860 | 3,862 | 3,799 | 3,806 | 1,282,100 |
| 2017/08/22 | 3,835 | 3,844 | 3,815 | 3,832 | 809,200 |
| 2017/08/21 | 3,905 | 3,910 | 3,837 | 3,837 | 1,072,000 |
| 2017/08/18 | 3,876 | 3,885 | 3,846 | 3,882 | 1,856,800 |
| 2017/08/17 | 3,930 | 3,939 | 3,911 | 3,929 | 702,000 |
| 2017/08/16 | 3,945 | 3,959 | 3,914 | 3,950 | 1,110,200 |
| 2017/08/15 | 3,943 | 4,007 | 3,932 | 3,946 | 2,176,700 |
| 2017/08/14 | 3,925 | 3,926 | 3,895 | 3,898 | 2,402,400 |
| 2017/08/10 | 4,008 | 4,008 | 3,967 | 3,995 | 1,093,400 |
| 2017/08/09 | 4,019 | 4,042 | 3,981 | 4,004 | 1,090,600 |
| 2017/08/08 | 4,047 | 4,062 | 4,015 | 4,036 | 1,126,900 |
| 2017/08/07 | 4,075 | 4,092 | 4,037 | 4,041 | 830,400 |
| 2017/08/04 | 4,031 | 4,054 | 4,022 | 4,048 | 1,067,100 |
| 2017/08/03 | 4,083 | 4,095 | 4,026 | 4,052 | 1,292,200 |
| 2017/08/02 | 4,126 | 4,146 | 4,057 | 4,075 | 2,039,500 |
| 2017/08/01 | 4,081 | 4,161 | 4,080 | 4,130 | 2,265,600 |
| 2017/07/31 | 4,062 | 4,089 | 4,046 | 4,054 | 2,118,100 |
| 2017/07/28 | 3,996 | 4,078 | 3,985 | 4,062 | 3,294,600 |
| 2017/07/27 | 3,931 | 3,966 | 3,915 | 3,955 | 1,142,800 |
| 2017/07/26 | 3,983 | 4,010 | 3,956 | 3,967 | 1,234,100 |
| 2017/07/25 | 3,907 | 3,958 | 3,894 | 3,934 | 1,509,200 |
| 2017/07/24 | 3,881 | 3,909 | 3,836 | 3,900 | 1,939,600 |
| 2017/07/21 | 3,917 | 3,934 | 3,896 | 3,922 | 1,203,500 |
| 2017/07/20 | 3,895 | 3,932 | 3,873 | 3,926 | 1,102,100 |
| 2017/07/19 | 3,907 | 3,926 | 3,882 | 3,913 | 1,033,900 |
| 2017/07/18 | 3,910 | 3,940 | 3,882 | 3,937 | 1,586,400 |
| 2017/07/14 | 3,960 | 3,985 | 3,954 | 3,955 | 1,267,300 |
| 2017/07/13 | 3,992 | 3,993 | 3,925 | 3,928 | 1,309,300 |
| 2017/07/12 | 4,000 | 4,006 | 3,971 | 3,986 | 1,195,100 |
| 2017/07/11 | 4,039 | 4,047 | 4,023 | 4,027 | 840,700 |
| 2017/07/10 | 4,049 | 4,056 | 4,016 | 4,039 | 1,122,600 |
| 2017/07/07 | 4,033 | 4,076 | 4,024 | 4,030 | 1,383,100 |
| 2017/07/06 | 4,080 | 4,095 | 4,039 | 4,051 | 2,440,200 |
| 2017/07/05 | 4,003 | 4,067 | 4,001 | 4,056 | 1,534,900 |
| 2017/07/04 | 4,070 | 4,082 | 4,016 | 4,024 | 1,494,000 |
| 2017/07/03 | 4,001 | 4,040 | 3,976 | 4,036 | 1,240,000 |
| 2017/06/30 | 4,004 | 4,057 | 3,994 | 4,019 | 2,503,300 |
| 2017/06/29 | 4,005 | 4,044 | 3,990 | 4,019 | 2,701,600 |
| 2017/06/28 | 3,853 | 3,947 | 3,847 | 3,928 | 2,294,100 |
| 2017/06/27 | 3,808 | 3,850 | 3,806 | 3,825 | 1,076,700 |
| 2017/06/26 | 3,813 | 3,821 | 3,785 | 3,792 | 1,107,200 |
| 2017/06/23 | 3,825 | 3,833 | 3,805 | 3,827 | 861,900 |
| 2017/06/22 | 3,840 | 3,846 | 3,813 | 3,816 | 1,573,700 |
| 2017/06/21 | 3,860 | 3,867 | 3,814 | 3,859 | 1,854,200 |
| 2017/06/20 | 3,890 | 3,926 | 3,861 | 3,863 | 1,359,600 |
| 2017/06/19 | 3,848 | 3,867 | 3,822 | 3,850 | 850,800 |
| 2017/06/16 | 3,841 | 3,889 | 3,835 | 3,851 | 1,646,100 |
| 2017/06/15 | 3,862 | 3,867 | 3,806 | 3,816 | 1,832,400 |
| 2017/06/14 | 3,882 | 3,910 | 3,866 | 3,887 | 1,340,900 |
| 2017/06/13 | 3,850 | 3,891 | 3,828 | 3,864 | 1,083,500 |
| 2017/06/12 | 3,874 | 3,932 | 3,860 | 3,861 | 1,317,100 |
| 2017/06/09 | 3,860 | 3,891 | 3,827 | 3,873 | 2,013,500 |
| 2017/06/08 | 3,830 | 3,883 | 3,814 | 3,838 | 1,774,800 |
| 2017/06/07 | 3,770 | 3,831 | 3,757 | 3,814 | 1,637,300 |
| 2017/06/06 | 3,784 | 3,836 | 3,783 | 3,789 | 2,115,500 |
| 2017/06/05 | 3,832 | 3,864 | 3,800 | 3,802 | 2,014,100 |
| 2017/06/02 | 3,770 | 3,860 | 3,770 | 3,842 | 2,481,900 |
| 2017/06/01 | 3,728 | 3,762 | 3,708 | 3,758 | 2,096,800 |
| 2017/05/31 | 3,709 | 3,756 | 3,702 | 3,750 | 1,998,400 |
| 2017/05/30 | 3,746 | 3,756 | 3,721 | 3,741 | 1,008,500 |
| 2017/05/29 | 3,749 | 3,775 | 3,731 | 3,752 | 1,029,800 |
| 2017/05/26 | 3,783 | 3,787 | 3,753 | 3,759 | 1,146,600 |
| 2017/05/25 | 3,775 | 3,807 | 3,747 | 3,797 | 1,080,400 |
| 2017/05/24 | 3,805 | 3,820 | 3,781 | 3,791 | 1,423,500 |
| 2017/05/23 | 3,774 | 3,796 | 3,754 | 3,775 | 1,155,000 |
| 2017/05/22 | 3,784 | 3,800 | 3,757 | 3,785 | 1,365,500 |
| 2017/05/19 | 3,712 | 3,776 | 3,694 | 3,755 | 2,136,400 |
| 2017/05/18 | 3,677 | 3,701 | 3,669 | 3,692 | 2,194,600 |
| 2017/05/17 | 3,800 | 3,802 | 3,726 | 3,733 | 2,925,300 |
| 2017/05/16 | 3,894 | 3,908 | 3,835 | 3,856 | 2,756,200 |
| 2017/05/15 | 3,945 | 3,945 | 3,909 | 3,936 | 1,845,500 |
| 2017/05/12 | 4,014 | 4,025 | 3,960 | 3,978 | 1,444,800 |
| 2017/05/11 | 4,017 | 4,035 | 3,968 | 4,018 | 1,587,100 |
| 2017/05/10 | 4,029 | 4,031 | 3,991 | 4,005 | 1,559,300 |
| 2017/05/09 | 4,027 | 4,065 | 4,008 | 4,011 | 2,045,300 |
| 2017/05/08 | 3,973 | 4,029 | 3,969 | 4,015 | 2,333,700 |
| 2017/05/02 | 3,867 | 3,937 | 3,866 | 3,910 | 1,972,600 |
| 2017/05/01 | 3,780 | 3,899 | 3,769 | 3,896 | 2,335,600 |
| 2017/04/28 | 3,860 | 3,875 | 3,807 | 3,817 | 1,742,300 |
| 2017/04/27 | 3,918 | 3,918 | 3,847 | 3,895 | 1,364,300 |
| 2017/04/26 | 3,870 | 3,910 | 3,855 | 3,902 | 1,970,600 |
| 2017/04/25 | 3,788 | 3,864 | 3,784 | 3,847 | 1,833,300 |
| 2017/04/24 | 3,791 | 3,816 | 3,772 | 3,795 | 1,506,800 |
| 2017/04/21 | 3,750 | 3,781 | 3,719 | 3,750 | 2,021,400 |
| 2017/04/20 | 3,658 | 3,743 | 3,634 | 3,700 | 2,302,700 |
| 2017/04/19 | 3,639 | 3,692 | 3,606 | 3,663 | 2,676,800 |
| 2017/04/18 | 3,709 | 3,743 | 3,681 | 3,683 | 1,677,900 |
| 2017/04/17 | 3,661 | 3,673 | 3,603 | 3,663 | 1,425,100 |
| 2017/04/14 | 3,634 | 3,695 | 3,617 | 3,677 | 1,407,100 |
| 2017/04/13 | 3,658 | 3,679 | 3,637 | 3,670 | 1,898,700 |
| 2017/04/12 | 3,705 | 3,711 | 3,675 | 3,702 | 1,639,900 |
| 2017/04/11 | 3,739 | 3,747 | 3,701 | 3,746 | 1,217,700 |
| 2017/04/10 | 3,732 | 3,782 | 3,715 | 3,763 | 1,396,500 |
| 2017/04/07 | 3,720 | 3,778 | 3,700 | 3,713 | 2,510,300 |
| 2017/04/06 | 3,702 | 3,735 | 3,670 | 3,704 | 2,115,900 |
| 2017/04/05 | 3,766 | 3,794 | 3,729 | 3,759 | 1,989,900 |
| 2017/04/04 | 3,751 | 3,782 | 3,730 | 3,754 | 2,271,200 |
| 2017/04/03 | 3,870 | 3,879 | 3,771 | 3,809 | 2,381,900 |
| 2017/03/31 | 3,919 | 3,970 | 3,860 | 3,860 | 2,805,500 |
| 2017/03/30 | 3,895 | 3,905 | 3,861 | 3,876 | 1,584,600 |
| 2017/03/29 | 3,899 | 3,918 | 3,863 | 3,878 | 1,938,200 |
| 2017/03/28 | 3,927 | 3,959 | 3,916 | 3,937 | 1,767,200 |
| 2017/03/27 | 3,887 | 3,887 | 3,838 | 3,881 | 1,744,000 |
| 2017/03/24 | 3,852 | 3,960 | 3,845 | 3,934 | 2,522,700 |
| 2017/03/23 | 3,880 | 3,883 | 3,816 | 3,839 | 2,348,800 |
| 2017/03/22 | 3,892 | 3,906 | 3,818 | 3,856 | 3,868,600 |
| 2017/03/21 | 4,028 | 4,030 | 3,967 | 3,999 | 2,396,600 |
| 2017/03/17 | 4,052 | 4,073 | 4,041 | 4,069 | 1,943,300 |
| 2017/03/16 | 4,054 | 4,077 | 4,026 | 4,057 | 2,608,300 |
| 2017/03/15 | 4,099 | 4,137 | 4,082 | 4,124 | 918,800 |
| 2017/03/14 | 4,161 | 4,161 | 4,111 | 4,116 | 1,194,100 |
| 2017/03/13 | 4,145 | 4,151 | 4,110 | 4,135 | 1,127,800 |
| 2017/03/10 | 4,133 | 4,165 | 4,108 | 4,150 | 2,174,100 |
| 2017/03/09 | 4,113 | 4,113 | 4,070 | 4,079 | 1,177,900 |
| 2017/03/08 | 4,089 | 4,108 | 4,073 | 4,092 | 975,300 |
| 2017/03/07 | 4,112 | 4,118 | 4,088 | 4,105 | 1,302,000 |
| 2017/03/06 | 4,121 | 4,153 | 4,088 | 4,127 | 1,022,200 |
| 2017/03/03 | 4,100 | 4,148 | 4,090 | 4,134 | 1,384,200 |
| 2017/03/02 | 4,172 | 4,205 | 4,131 | 4,132 | 2,071,300 |
| 2017/03/01 | 4,050 | 4,077 | 4,002 | 4,075 | 2,016,600 |
| 2017/02/28 | 4,049 | 4,068 | 4,026 | 4,029 | 2,045,300 |
| 2017/02/27 | 4,127 | 4,132 | 4,036 | 4,051 | 2,129,400 |
| 2017/02/24 | 4,189 | 4,193 | 4,157 | 4,168 | 1,142,200 |
| 2017/02/23 | 4,243 | 4,270 | 4,151 | 4,205 | 1,424,600 |
| 2017/02/22 | 4,263 | 4,286 | 4,244 | 4,263 | 1,227,600 |
| 2017/02/21 | 4,237 | 4,263 | 4,212 | 4,250 | 757,700 |
| 2017/02/20 | 4,170 | 4,239 | 4,160 | 4,225 | 715,900 |
| 2017/02/17 | 4,203 | 4,230 | 4,180 | 4,200 | 1,280,800 |
| 2017/02/16 | 4,270 | 4,317 | 4,197 | 4,218 | 1,684,800 |
| 2017/02/15 | 4,170 | 4,273 | 4,167 | 4,219 | 1,522,300 |
| 2017/02/14 | 4,233 | 4,239 | 4,124 | 4,125 | 1,737,100 |
| 2017/02/13 | 4,247 | 4,250 | 4,195 | 4,200 | 1,445,400 |
| 2017/02/10 | 4,138 | 4,229 | 4,130 | 4,198 | 1,792,400 |
| 2017/02/09 | 4,058 | 4,076 | 4,026 | 4,055 | 902,000 |
| 2017/02/08 | 4,099 | 4,126 | 4,058 | 4,085 | 1,321,400 |
| 2017/02/07 | 4,038 | 4,074 | 4,006 | 4,052 | 1,672,100 |
| 2017/02/06 | 4,151 | 4,177 | 4,061 | 4,075 | 1,864,900 |
| 2017/02/03 | 4,023 | 4,127 | 4,016 | 4,067 | 2,615,300 |
| 2017/02/02 | 4,146 | 4,166 | 4,010 | 4,023 | 2,901,300 |
| 2017/02/01 | 4,106 | 4,184 | 4,075 | 4,167 | 2,506,700 |
| 2017/01/31 | 4,225 | 4,266 | 4,202 | 4,232 | 1,606,700 |
| 2017/01/30 | 4,283 | 4,299 | 4,233 | 4,289 | 1,026,900 |
| 2017/01/27 | 4,280 | 4,330 | 4,272 | 4,294 | 2,326,100 |
| 2017/01/26 | 4,180 | 4,282 | 4,180 | 4,224 | 2,147,900 |
| 2017/01/25 | 4,154 | 4,156 | 4,107 | 4,117 | 1,288,300 |
| 2017/01/24 | 4,121 | 4,138 | 4,079 | 4,084 | 2,333,300 |
| 2017/01/23 | 4,200 | 4,229 | 4,174 | 4,191 | 1,165,800 |
| 2017/01/20 | 4,229 | 4,277 | 4,200 | 4,247 | 1,186,600 |
| 2017/01/19 | 4,250 | 4,317 | 4,158 | 4,222 | 2,488,400 |
| 2017/01/18 | 4,164 | 4,190 | 4,056 | 4,178 | 1,672,900 |
| 2017/01/17 | 4,181 | 4,222 | 4,122 | 4,189 | 1,387,800 |
| 2017/01/16 | 4,290 | 4,305 | 4,221 | 4,232 | 998,400 |
| 2017/01/13 | 4,254 | 4,298 | 4,231 | 4,289 | 1,127,600 |
| 2017/01/12 | 4,317 | 4,324 | 4,208 | 4,254 | 1,958,400 |
| 2017/01/11 | 4,330 | 4,365 | 4,302 | 4,334 | 1,340,600 |
| 2017/01/10 | 4,312 | 4,349 | 4,280 | 4,300 | 1,606,500 |
| 2017/01/06 | 4,296 | 4,363 | 4,286 | 4,313 | 1,883,100 |
| 2017/01/05 | 4,348 | 4,396 | 4,327 | 4,356 | 1,909,800 |
| 2017/01/04 | 4,280 | 4,385 | 4,249 | 4,339 | 2,374,900 |