三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 4,862 | 4,902 | 4,856 | 4,868 | 4,401,000 |
| 2017/12/28 | 4,873 | 4,881 | 4,831 | 4,838 | 4,395,800 |
| 2017/12/27 | 4,896 | 4,907 | 4,868 | 4,884 | 3,573,100 |
| 2017/12/26 | 4,906 | 4,928 | 4,878 | 4,884 | 4,672,500 |
| 2017/12/25 | 4,992 | 4,994 | 4,910 | 4,917 | 5,740,400 |
| 2017/12/22 | 4,900 | 4,994 | 4,900 | 4,975 | 9,417,400 |
| 2017/12/21 | 4,973 | 4,989 | 4,893 | 4,910 | 8,383,800 |
| 2017/12/20 | 4,950 | 5,009 | 4,926 | 4,972 | 11,783,700 |
| 2017/12/19 | 4,910 | 4,919 | 4,858 | 4,875 | 6,962,300 |
| 2017/12/18 | 4,857 | 4,926 | 4,840 | 4,866 | 11,563,700 |
| 2017/12/15 | 4,815 | 4,815 | 4,731 | 4,792 | 9,314,300 |
| 2017/12/14 | 4,809 | 4,839 | 4,778 | 4,821 | 11,516,500 |
| 2017/12/13 | 4,870 | 4,920 | 4,865 | 4,902 | 15,383,400 |
| 2017/12/12 | 4,736 | 4,851 | 4,736 | 4,827 | 14,840,000 |
| 2017/12/11 | 4,654 | 4,737 | 4,654 | 4,733 | 11,673,700 |
| 2017/12/08 | 4,590 | 4,635 | 4,588 | 4,628 | 11,538,600 |
| 2017/12/07 | 4,597 | 4,608 | 4,565 | 4,573 | 7,450,600 |
| 2017/12/06 | 4,595 | 4,617 | 4,548 | 4,572 | 9,547,900 |
| 2017/12/05 | 4,562 | 4,604 | 4,541 | 4,596 | 8,084,500 |
| 2017/12/04 | 4,600 | 4,601 | 4,544 | 4,552 | 6,362,500 |
| 2017/12/01 | 4,600 | 4,617 | 4,545 | 4,565 | 7,778,100 |
| 2017/11/30 | 4,559 | 4,615 | 4,547 | 4,547 | 14,194,500 |
| 2017/11/29 | 4,482 | 4,530 | 4,481 | 4,504 | 8,934,700 |
| 2017/11/28 | 4,458 | 4,465 | 4,416 | 4,429 | 4,468,600 |
| 2017/11/27 | 4,466 | 4,485 | 4,439 | 4,450 | 5,131,100 |
| 2017/11/24 | 4,426 | 4,464 | 4,396 | 4,453 | 4,821,000 |
| 2017/11/22 | 4,404 | 4,453 | 4,397 | 4,432 | 6,735,000 |
| 2017/11/21 | 4,351 | 4,411 | 4,345 | 4,387 | 6,692,000 |
| 2017/11/20 | 4,369 | 4,378 | 4,328 | 4,337 | 4,704,100 |
| 2017/11/17 | 4,390 | 4,392 | 4,333 | 4,361 | 8,799,800 |
| 2017/11/16 | 4,354 | 4,388 | 4,331 | 4,358 | 6,567,400 |
| 2017/11/15 | 4,421 | 4,430 | 4,331 | 4,359 | 10,283,800 |
| 2017/11/14 | 4,448 | 4,450 | 4,404 | 4,426 | 5,901,000 |
| 2017/11/13 | 4,474 | 4,480 | 4,441 | 4,450 | 4,779,100 |
| 2017/11/10 | 4,452 | 4,500 | 4,448 | 4,458 | 5,406,300 |
| 2017/11/09 | 4,529 | 4,580 | 4,465 | 4,502 | 11,791,900 |
| 2017/11/08 | 4,506 | 4,532 | 4,486 | 4,531 | 6,074,500 |
| 2017/11/07 | 4,508 | 4,557 | 4,489 | 4,545 | 6,625,200 |
| 2017/11/06 | 4,573 | 4,577 | 4,465 | 4,515 | 8,755,600 |
| 2017/11/02 | 4,580 | 4,583 | 4,541 | 4,567 | 5,815,200 |
| 2017/11/01 | 4,556 | 4,567 | 4,531 | 4,543 | 7,035,800 |
| 2017/10/31 | 4,550 | 4,551 | 4,496 | 4,517 | 7,049,300 |
| 2017/10/30 | 4,610 | 4,618 | 4,562 | 4,597 | 11,369,700 |
| 2017/10/27 | 4,545 | 4,643 | 4,536 | 4,619 | 13,609,500 |
| 2017/10/26 | 4,495 | 4,524 | 4,485 | 4,520 | 7,213,900 |
| 2017/10/25 | 4,490 | 4,550 | 4,482 | 4,501 | 12,747,500 |
| 2017/10/24 | 4,416 | 4,458 | 4,408 | 4,456 | 6,575,700 |
| 2017/10/23 | 4,455 | 4,459 | 4,415 | 4,422 | 6,640,600 |
| 2017/10/20 | 4,383 | 4,402 | 4,370 | 4,387 | 5,456,600 |
| 2017/10/19 | 4,450 | 4,453 | 4,405 | 4,417 | 7,083,200 |
| 2017/10/18 | 4,399 | 4,405 | 4,376 | 4,390 | 5,116,600 |
| 2017/10/17 | 4,419 | 4,437 | 4,368 | 4,386 | 8,120,300 |
| 2017/10/16 | 4,330 | 4,425 | 4,321 | 4,397 | 11,674,500 |
| 2017/10/13 | 4,307 | 4,331 | 4,278 | 4,328 | 6,885,200 |
| 2017/10/12 | 4,350 | 4,356 | 4,303 | 4,307 | 5,093,600 |
| 2017/10/11 | 4,323 | 4,339 | 4,313 | 4,326 | 4,080,700 |
| 2017/10/10 | 4,336 | 4,337 | 4,295 | 4,321 | 6,182,100 |
| 2017/10/06 | 4,318 | 4,364 | 4,309 | 4,350 | 9,057,200 |
| 2017/10/05 | 4,290 | 4,300 | 4,282 | 4,299 | 4,685,700 |
| 2017/10/04 | 4,309 | 4,320 | 4,290 | 4,297 | 4,966,200 |
| 2017/10/03 | 4,306 | 4,315 | 4,292 | 4,304 | 6,346,500 |
| 2017/10/02 | 4,326 | 4,330 | 4,281 | 4,296 | 4,987,900 |
| 2017/09/29 | 4,279 | 4,320 | 4,277 | 4,320 | 5,504,500 |
| 2017/09/28 | 4,333 | 4,336 | 4,290 | 4,310 | 7,800,000 |
| 2017/09/27 | 4,257 | 4,288 | 4,250 | 4,270 | 4,942,500 |
| 2017/09/26 | 4,290 | 4,315 | 4,282 | 4,312 | 6,517,200 |
| 2017/09/25 | 4,347 | 4,351 | 4,303 | 4,306 | 6,724,500 |
| 2017/09/22 | 4,332 | 4,340 | 4,290 | 4,319 | 5,990,200 |
| 2017/09/21 | 4,332 | 4,355 | 4,291 | 4,294 | 8,894,500 |
| 2017/09/20 | 4,262 | 4,295 | 4,254 | 4,269 | 7,099,100 |
| 2017/09/19 | 4,248 | 4,289 | 4,230 | 4,288 | 10,361,200 |
| 2017/09/15 | 4,112 | 4,184 | 4,107 | 4,161 | 7,676,700 |
| 2017/09/14 | 4,186 | 4,193 | 4,148 | 4,151 | 5,914,300 |
| 2017/09/13 | 4,150 | 4,185 | 4,150 | 4,166 | 6,198,800 |
| 2017/09/12 | 4,098 | 4,117 | 4,090 | 4,104 | 6,865,900 |
| 2017/09/11 | 4,040 | 4,074 | 4,025 | 4,028 | 7,806,500 |
| 2017/09/08 | 4,011 | 4,021 | 3,996 | 4,000 | 7,199,800 |
| 2017/09/07 | 4,028 | 4,034 | 4,010 | 4,015 | 5,197,000 |
| 2017/09/06 | 4,000 | 4,027 | 3,998 | 4,024 | 5,065,800 |
| 2017/09/05 | 4,079 | 4,088 | 4,057 | 4,068 | 3,877,900 |
| 2017/09/04 | 4,090 | 4,111 | 4,064 | 4,075 | 5,002,200 |
| 2017/09/01 | 4,165 | 4,168 | 4,107 | 4,120 | 5,645,000 |
| 2017/08/31 | 4,074 | 4,137 | 4,067 | 4,114 | 8,964,300 |
| 2017/08/30 | 4,047 | 4,057 | 4,015 | 4,032 | 6,777,000 |
| 2017/08/29 | 3,999 | 4,034 | 3,973 | 4,030 | 5,859,400 |
| 2017/08/28 | 4,048 | 4,054 | 4,012 | 4,028 | 5,846,200 |
| 2017/08/25 | 4,053 | 4,084 | 4,048 | 4,056 | 5,032,900 |
| 2017/08/24 | 4,032 | 4,077 | 4,027 | 4,028 | 4,119,900 |
| 2017/08/23 | 4,094 | 4,098 | 4,041 | 4,046 | 5,180,700 |
| 2017/08/22 | 4,055 | 4,074 | 4,047 | 4,050 | 5,285,300 |
| 2017/08/21 | 4,098 | 4,099 | 4,061 | 4,067 | 4,530,000 |
| 2017/08/18 | 4,087 | 4,102 | 4,075 | 4,097 | 7,252,000 |
| 2017/08/17 | 4,146 | 4,164 | 4,126 | 4,148 | 4,788,800 |
| 2017/08/16 | 4,155 | 4,162 | 4,137 | 4,151 | 4,484,200 |
| 2017/08/15 | 4,160 | 4,212 | 4,155 | 4,161 | 6,532,700 |
| 2017/08/14 | 4,060 | 4,132 | 4,050 | 4,101 | 7,918,100 |
| 2017/08/10 | 4,195 | 4,195 | 4,146 | 4,159 | 7,678,300 |
| 2017/08/09 | 4,235 | 4,247 | 4,196 | 4,205 | 5,673,600 |
| 2017/08/08 | 4,271 | 4,283 | 4,231 | 4,259 | 4,522,700 |
| 2017/08/07 | 4,288 | 4,304 | 4,265 | 4,265 | 3,294,800 |
| 2017/08/04 | 4,250 | 4,262 | 4,234 | 4,254 | 3,571,600 |
| 2017/08/03 | 4,304 | 4,312 | 4,256 | 4,278 | 5,286,800 |
| 2017/08/02 | 4,326 | 4,340 | 4,290 | 4,309 | 6,533,200 |
| 2017/08/01 | 4,255 | 4,323 | 4,254 | 4,293 | 9,764,800 |
| 2017/07/31 | 4,188 | 4,217 | 4,171 | 4,195 | 4,880,800 |
| 2017/07/28 | 4,195 | 4,212 | 4,181 | 4,188 | 4,050,800 |
| 2017/07/27 | 4,200 | 4,227 | 4,188 | 4,208 | 5,445,100 |
| 2017/07/26 | 4,248 | 4,261 | 4,229 | 4,234 | 5,625,800 |
| 2017/07/25 | 4,193 | 4,216 | 4,179 | 4,186 | 3,520,900 |
| 2017/07/24 | 4,170 | 4,197 | 4,144 | 4,188 | 5,037,000 |
| 2017/07/21 | 4,229 | 4,231 | 4,205 | 4,219 | 4,762,900 |
| 2017/07/20 | 4,260 | 4,264 | 4,234 | 4,240 | 7,080,700 |
| 2017/07/19 | 4,240 | 4,278 | 4,226 | 4,272 | 4,302,100 |
| 2017/07/18 | 4,260 | 4,275 | 4,225 | 4,268 | 5,563,100 |
| 2017/07/14 | 4,314 | 4,317 | 4,280 | 4,293 | 5,221,400 |
| 2017/07/13 | 4,330 | 4,336 | 4,260 | 4,282 | 6,241,200 |
| 2017/07/12 | 4,350 | 4,351 | 4,315 | 4,330 | 5,091,000 |
| 2017/07/11 | 4,379 | 4,395 | 4,363 | 4,378 | 4,214,700 |
| 2017/07/10 | 4,380 | 4,382 | 4,338 | 4,373 | 5,800,300 |
| 2017/07/07 | 4,390 | 4,416 | 4,365 | 4,372 | 7,643,100 |
| 2017/07/06 | 4,440 | 4,440 | 4,390 | 4,417 | 6,044,100 |
| 2017/07/05 | 4,386 | 4,449 | 4,372 | 4,449 | 7,308,700 |
| 2017/07/04 | 4,436 | 4,450 | 4,391 | 4,396 | 7,433,600 |
| 2017/07/03 | 4,377 | 4,397 | 4,345 | 4,388 | 6,039,800 |
| 2017/06/30 | 4,368 | 4,388 | 4,347 | 4,379 | 7,440,100 |
| 2017/06/29 | 4,427 | 4,448 | 4,363 | 4,366 | 11,336,100 |
| 2017/06/28 | 4,290 | 4,327 | 4,284 | 4,314 | 12,333,800 |
| 2017/06/27 | 4,223 | 4,245 | 4,219 | 4,222 | 4,757,800 |
| 2017/06/26 | 4,242 | 4,245 | 4,196 | 4,201 | 6,231,400 |
| 2017/06/23 | 4,254 | 4,272 | 4,231 | 4,260 | 4,262,200 |
| 2017/06/22 | 4,256 | 4,292 | 4,245 | 4,263 | 7,248,200 |
| 2017/06/21 | 4,260 | 4,265 | 4,199 | 4,232 | 6,694,600 |
| 2017/06/20 | 4,280 | 4,305 | 4,262 | 4,262 | 6,711,600 |
| 2017/06/19 | 4,213 | 4,250 | 4,201 | 4,225 | 4,092,800 |
| 2017/06/16 | 4,228 | 4,247 | 4,175 | 4,231 | 7,913,900 |
| 2017/06/15 | 4,217 | 4,261 | 4,187 | 4,195 | 7,431,700 |
| 2017/06/14 | 4,300 | 4,318 | 4,238 | 4,245 | 7,467,400 |
| 2017/06/13 | 4,263 | 4,299 | 4,238 | 4,283 | 5,932,500 |
| 2017/06/12 | 4,310 | 4,340 | 4,247 | 4,256 | 8,992,600 |
| 2017/06/09 | 4,286 | 4,290 | 4,244 | 4,267 | 11,399,300 |
| 2017/06/08 | 4,209 | 4,284 | 4,198 | 4,229 | 12,193,200 |
| 2017/06/07 | 4,131 | 4,185 | 4,122 | 4,182 | 7,613,200 |
| 2017/06/06 | 4,110 | 4,166 | 4,103 | 4,130 | 7,944,900 |
| 2017/06/05 | 4,140 | 4,169 | 4,119 | 4,121 | 6,201,400 |
| 2017/06/02 | 4,079 | 4,180 | 4,076 | 4,167 | 10,848,300 |
| 2017/06/01 | 3,959 | 4,029 | 3,952 | 4,024 | 6,728,400 |
| 2017/05/31 | 4,012 | 4,019 | 3,974 | 3,974 | 7,899,700 |
| 2017/05/30 | 4,041 | 4,052 | 4,024 | 4,048 | 4,500,100 |
| 2017/05/29 | 4,029 | 4,067 | 4,020 | 4,041 | 3,916,400 |
| 2017/05/26 | 4,042 | 4,059 | 4,031 | 4,034 | 4,080,100 |
| 2017/05/25 | 4,074 | 4,089 | 4,042 | 4,060 | 5,300,600 |
| 2017/05/24 | 4,087 | 4,121 | 4,065 | 4,084 | 5,999,700 |
| 2017/05/23 | 4,040 | 4,066 | 4,021 | 4,045 | 4,256,600 |
| 2017/05/22 | 4,070 | 4,086 | 4,056 | 4,066 | 4,346,300 |
| 2017/05/19 | 4,011 | 4,079 | 4,006 | 4,052 | 7,779,000 |
| 2017/05/18 | 4,000 | 4,020 | 3,984 | 3,994 | 10,929,200 |
| 2017/05/17 | 4,110 | 4,123 | 4,062 | 4,111 | 7,932,300 |
| 2017/05/16 | 4,239 | 4,242 | 4,147 | 4,163 | 6,172,000 |
| 2017/05/15 | 4,168 | 4,178 | 4,126 | 4,171 | 5,125,600 |
| 2017/05/12 | 4,222 | 4,235 | 4,169 | 4,205 | 5,331,100 |
| 2017/05/11 | 4,216 | 4,254 | 4,181 | 4,251 | 7,055,900 |
| 2017/05/10 | 4,228 | 4,232 | 4,192 | 4,204 | 4,611,600 |
| 2017/05/09 | 4,245 | 4,255 | 4,213 | 4,218 | 4,987,400 |
| 2017/05/08 | 4,210 | 4,256 | 4,207 | 4,241 | 9,683,200 |
| 2017/05/02 | 4,137 | 4,168 | 4,132 | 4,153 | 4,566,400 |
| 2017/05/01 | 4,076 | 4,127 | 4,066 | 4,123 | 4,410,200 |
| 2017/04/28 | 4,156 | 4,176 | 4,104 | 4,124 | 6,353,000 |
| 2017/04/27 | 4,182 | 4,200 | 4,146 | 4,199 | 7,075,100 |
| 2017/04/26 | 4,139 | 4,200 | 4,128 | 4,200 | 9,745,000 |
| 2017/04/25 | 4,050 | 4,113 | 4,050 | 4,101 | 7,491,300 |
| 2017/04/24 | 4,070 | 4,078 | 4,026 | 4,052 | 7,395,800 |
| 2017/04/21 | 4,000 | 4,026 | 3,984 | 4,000 | 9,084,600 |
| 2017/04/20 | 3,888 | 3,977 | 3,877 | 3,935 | 8,444,600 |
| 2017/04/19 | 3,820 | 3,934 | 3,796 | 3,878 | 10,914,500 |
| 2017/04/18 | 3,875 | 3,904 | 3,839 | 3,847 | 6,458,400 |
| 2017/04/17 | 3,800 | 3,819 | 3,760 | 3,816 | 5,760,600 |
| 2017/04/14 | 3,795 | 3,843 | 3,782 | 3,822 | 5,147,300 |
| 2017/04/13 | 3,804 | 3,844 | 3,792 | 3,828 | 7,182,200 |
| 2017/04/12 | 3,850 | 3,859 | 3,825 | 3,856 | 6,599,400 |
| 2017/04/11 | 3,917 | 3,917 | 3,882 | 3,907 | 5,210,900 |
| 2017/04/10 | 3,929 | 3,953 | 3,913 | 3,935 | 5,252,000 |
| 2017/04/07 | 3,908 | 3,956 | 3,874 | 3,893 | 11,870,400 |
| 2017/04/06 | 3,894 | 3,923 | 3,878 | 3,895 | 8,829,100 |
| 2017/04/05 | 3,984 | 3,988 | 3,921 | 3,947 | 7,539,600 |
| 2017/04/04 | 3,975 | 3,987 | 3,942 | 3,967 | 7,652,700 |
| 2017/04/03 | 4,044 | 4,045 | 3,983 | 4,015 | 8,031,300 |
| 2017/03/31 | 4,149 | 4,162 | 4,045 | 4,045 | 8,761,300 |
| 2017/03/30 | 4,105 | 4,139 | 4,086 | 4,112 | 5,110,400 |
| 2017/03/29 | 4,180 | 4,180 | 4,124 | 4,134 | 6,446,800 |
| 2017/03/28 | 4,173 | 4,212 | 4,169 | 4,203 | 8,032,400 |
| 2017/03/27 | 4,175 | 4,176 | 4,129 | 4,153 | 7,562,600 |
| 2017/03/24 | 4,165 | 4,231 | 4,156 | 4,204 | 8,011,500 |
| 2017/03/23 | 4,155 | 4,182 | 4,127 | 4,145 | 10,030,500 |
| 2017/03/22 | 4,160 | 4,183 | 4,150 | 4,150 | 19,638,800 |
| 2017/03/21 | 4,288 | 4,289 | 4,257 | 4,266 | 6,387,200 |
| 2017/03/17 | 4,311 | 4,328 | 4,295 | 4,302 | 8,325,800 |
| 2017/03/16 | 4,328 | 4,353 | 4,318 | 4,320 | 9,044,200 |
| 2017/03/15 | 4,345 | 4,375 | 4,324 | 4,360 | 5,541,100 |
| 2017/03/14 | 4,362 | 4,377 | 4,342 | 4,357 | 8,103,200 |
| 2017/03/13 | 4,380 | 4,397 | 4,362 | 4,362 | 8,619,300 |
| 2017/03/10 | 4,341 | 4,405 | 4,336 | 4,395 | 11,279,800 |
| 2017/03/09 | 4,344 | 4,348 | 4,320 | 4,326 | 4,583,400 |
| 2017/03/08 | 4,308 | 4,329 | 4,300 | 4,328 | 5,244,400 |
| 2017/03/07 | 4,359 | 4,360 | 4,319 | 4,326 | 8,562,400 |
| 2017/03/06 | 4,355 | 4,385 | 4,333 | 4,368 | 11,401,800 |
| 2017/03/03 | 4,453 | 4,479 | 4,429 | 4,453 | 5,276,200 |
| 2017/03/02 | 4,524 | 4,533 | 4,465 | 4,467 | 7,166,500 |
| 2017/03/01 | 4,408 | 4,444 | 4,375 | 4,434 | 6,146,500 |
| 2017/02/28 | 4,392 | 4,402 | 4,375 | 4,377 | 6,526,100 |
| 2017/02/27 | 4,416 | 4,418 | 4,359 | 4,380 | 7,903,900 |
| 2017/02/24 | 4,459 | 4,498 | 4,452 | 4,470 | 4,918,000 |
| 2017/02/23 | 4,520 | 4,522 | 4,451 | 4,481 | 8,694,000 |
| 2017/02/22 | 4,577 | 4,584 | 4,542 | 4,553 | 4,880,500 |
| 2017/02/21 | 4,573 | 4,591 | 4,556 | 4,567 | 4,602,700 |
| 2017/02/20 | 4,500 | 4,565 | 4,466 | 4,549 | 4,624,500 |
| 2017/02/17 | 4,565 | 4,584 | 4,519 | 4,535 | 4,990,900 |
| 2017/02/16 | 4,610 | 4,634 | 4,547 | 4,580 | 6,869,300 |
| 2017/02/15 | 4,565 | 4,623 | 4,555 | 4,576 | 6,458,400 |
| 2017/02/14 | 4,595 | 4,597 | 4,510 | 4,514 | 5,243,800 |
| 2017/02/13 | 4,570 | 4,600 | 4,553 | 4,559 | 6,090,600 |
| 2017/02/10 | 4,500 | 4,551 | 4,486 | 4,518 | 9,735,400 |
| 2017/02/09 | 4,452 | 4,454 | 4,410 | 4,427 | 6,511,100 |
| 2017/02/08 | 4,489 | 4,505 | 4,455 | 4,500 | 3,942,700 |
| 2017/02/07 | 4,434 | 4,506 | 4,420 | 4,479 | 4,833,600 |
| 2017/02/06 | 4,570 | 4,572 | 4,478 | 4,485 | 7,935,400 |
| 2017/02/03 | 4,366 | 4,490 | 4,360 | 4,413 | 11,244,600 |
| 2017/02/02 | 4,402 | 4,416 | 4,339 | 4,350 | 6,944,600 |
| 2017/02/01 | 4,342 | 4,420 | 4,306 | 4,413 | 9,100,300 |
| 2017/01/31 | 4,450 | 4,502 | 4,442 | 4,451 | 6,622,400 |
| 2017/01/30 | 4,528 | 4,553 | 4,492 | 4,539 | 7,147,300 |
| 2017/01/27 | 4,585 | 4,614 | 4,554 | 4,598 | 8,519,200 |
| 2017/01/26 | 4,465 | 4,525 | 4,456 | 4,519 | 10,102,800 |
| 2017/01/25 | 4,408 | 4,423 | 4,365 | 4,381 | 7,926,500 |
| 2017/01/24 | 4,421 | 4,424 | 4,335 | 4,364 | 7,594,200 |
| 2017/01/23 | 4,459 | 4,500 | 4,439 | 4,456 | 5,370,500 |
| 2017/01/20 | 4,500 | 4,506 | 4,456 | 4,487 | 5,502,200 |
| 2017/01/19 | 4,499 | 4,542 | 4,455 | 4,487 | 7,233,100 |
| 2017/01/18 | 4,380 | 4,454 | 4,362 | 4,439 | 6,799,900 |
| 2017/01/17 | 4,441 | 4,473 | 4,382 | 4,435 | 7,567,400 |
| 2017/01/16 | 4,557 | 4,562 | 4,489 | 4,496 | 4,664,600 |
| 2017/01/13 | 4,534 | 4,553 | 4,515 | 4,544 | 3,989,200 |
| 2017/01/12 | 4,540 | 4,559 | 4,505 | 4,534 | 5,612,400 |
| 2017/01/11 | 4,535 | 4,580 | 4,523 | 4,571 | 6,312,000 |
| 2017/01/10 | 4,543 | 4,553 | 4,491 | 4,491 | 6,440,800 |
| 2017/01/06 | 4,514 | 4,560 | 4,504 | 4,545 | 5,475,100 |
| 2017/01/05 | 4,575 | 4,607 | 4,546 | 4,573 | 5,320,300 |
| 2017/01/04 | 4,549 | 4,608 | 4,536 | 4,563 | 9,318,800 |