日本取引所グループ(8697)の株価時系列情報
日本取引所グループ(8697)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 | 1,983 | 1,983 | 1,960 | 1,961 | 591,900 |
| 2017/12/28 | 2,017 | 2,027 | 1,979 | 1,985 | 939,900 |
| 2017/12/27 | 2,005 | 2,028 | 2,005 | 2,018 | 687,500 |
| 2017/12/26 | 1,995 | 2,020 | 1,991 | 2,007 | 714,700 |
| 2017/12/25 | 1,989 | 1,998 | 1,977 | 1,994 | 632,000 |
| 2017/12/22 | 1,982 | 1,997 | 1,978 | 1,992 | 740,500 |
| 2017/12/21 | 1,984 | 1,994 | 1,972 | 1,982 | 930,800 |
| 2017/12/20 | 2,000 | 2,004 | 1,984 | 1,990 | 913,100 |
| 2017/12/19 | 1,999 | 2,004 | 1,982 | 1,997 | 1,150,700 |
| 2017/12/18 | 1,978 | 1,985 | 1,963 | 1,980 | 1,162,300 |
| 2017/12/15 | 2,004 | 2,004 | 1,945 | 1,959 | 2,084,400 |
| 2017/12/14 | 2,034 | 2,038 | 1,999 | 2,006 | 1,042,500 |
| 2017/12/13 | 2,028 | 2,036 | 2,025 | 2,030 | 1,088,700 |
| 2017/12/12 | 2,003 | 2,012 | 1,996 | 2,010 | 1,107,200 |
| 2017/12/11 | 1,995 | 2,004 | 1,976 | 2,001 | 1,072,600 |
| 2017/12/08 | 1,974 | 2,038 | 1,974 | 1,983 | 2,558,000 |
| 2017/12/07 | 2,032 | 2,043 | 2,021 | 2,024 | 1,052,700 |
| 2017/12/06 | 2,072 | 2,077 | 2,019 | 2,029 | 1,297,300 |
| 2017/12/05 | 2,075 | 2,089 | 2,059 | 2,084 | 1,460,100 |
| 2017/12/04 | 2,085 | 2,093 | 2,058 | 2,062 | 1,146,700 |
| 2017/12/01 | 2,091 | 2,099 | 2,050 | 2,067 | 1,012,300 |
| 2017/11/30 | 2,036 | 2,077 | 2,022 | 2,062 | 3,362,600 |
| 2017/11/29 | 1,989 | 2,034 | 1,989 | 2,031 | 1,687,900 |
| 2017/11/28 | 1,966 | 1,976 | 1,960 | 1,967 | 1,129,600 |
| 2017/11/27 | 1,985 | 1,987 | 1,955 | 1,958 | 1,016,000 |
| 2017/11/24 | 2,006 | 2,007 | 1,983 | 1,984 | 1,061,000 |
| 2017/11/22 | 1,977 | 2,004 | 1,972 | 1,994 | 1,431,000 |
| 2017/11/21 | 1,970 | 1,973 | 1,953 | 1,955 | 1,046,300 |
| 2017/11/20 | 1,938 | 1,964 | 1,932 | 1,962 | 1,118,500 |
| 2017/11/17 | 1,988 | 1,991 | 1,936 | 1,944 | 1,446,100 |
| 2017/11/16 | 1,937 | 1,983 | 1,931 | 1,964 | 2,078,700 |
| 2017/11/15 | 1,981 | 1,984 | 1,924 | 1,937 | 1,826,800 |
| 2017/11/14 | 2,022 | 2,027 | 1,987 | 1,990 | 1,394,200 |
| 2017/11/13 | 2,044 | 2,045 | 2,004 | 2,007 | 879,600 |
| 2017/11/10 | 2,071 | 2,090 | 2,041 | 2,045 | 1,410,400 |
| 2017/11/09 | 2,098 | 2,149 | 2,073 | 2,096 | 3,546,500 |
| 2017/11/08 | 2,031 | 2,035 | 2,017 | 2,030 | 1,229,600 |
| 2017/11/07 | 2,006 | 2,025 | 1,995 | 2,022 | 1,401,500 |
| 2017/11/06 | 2,022 | 2,024 | 2,003 | 2,016 | 1,856,800 |
| 2017/11/02 | 2,040 | 2,047 | 2,011 | 2,018 | 1,628,800 |
| 2017/11/01 | 2,050 | 2,052 | 2,030 | 2,044 | 1,316,200 |
| 2017/10/31 | 2,051 | 2,063 | 2,024 | 2,031 | 1,691,500 |
| 2017/10/30 | 2,066 | 2,093 | 2,059 | 2,063 | 3,423,900 |
| 2017/10/27 | 2,067 | 2,071 | 2,042 | 2,060 | 1,439,500 |
| 2017/10/26 | 2,032 | 2,067 | 2,021 | 2,053 | 1,605,900 |
| 2017/10/25 | 2,083 | 2,086 | 2,045 | 2,049 | 2,020,900 |
| 2017/10/24 | 2,084 | 2,099 | 2,078 | 2,089 | 1,730,800 |
| 2017/10/23 | 2,140 | 2,140 | 2,108 | 2,111 | 1,150,400 |
| 2017/10/20 | 2,108 | 2,116 | 2,088 | 2,111 | 1,286,900 |
| 2017/10/19 | 2,110 | 2,130 | 2,085 | 2,115 | 1,131,300 |
| 2017/10/18 | 2,103 | 2,113 | 2,089 | 2,099 | 848,200 |
| 2017/10/17 | 2,119 | 2,121 | 2,081 | 2,098 | 950,500 |
| 2017/10/16 | 2,074 | 2,129 | 2,071 | 2,103 | 1,810,900 |
| 2017/10/13 | 2,053 | 2,075 | 2,049 | 2,062 | 1,773,900 |
| 2017/10/12 | 2,077 | 2,088 | 2,059 | 2,063 | 876,300 |
| 2017/10/11 | 2,047 | 2,070 | 2,042 | 2,066 | 879,300 |
| 2017/10/10 | 2,041 | 2,047 | 2,009 | 2,045 | 1,846,500 |
| 2017/10/06 | 2,067 | 2,076 | 2,051 | 2,061 | 1,213,800 |
| 2017/10/05 | 2,044 | 2,055 | 2,042 | 2,045 | 1,286,300 |
| 2017/10/04 | 2,020 | 2,059 | 2,020 | 2,035 | 1,847,300 |
| 2017/10/03 | 2,005 | 2,009 | 1,986 | 2,008 | 1,727,400 |
| 2017/10/02 | 1,999 | 2,005 | 1,981 | 2,005 | 1,338,200 |
| 2017/09/29 | 1,967 | 1,993 | 1,959 | 1,991 | 1,283,800 |
| 2017/09/28 | 1,940 | 1,969 | 1,932 | 1,967 | 1,195,100 |
| 2017/09/27 | 1,933 | 1,934 | 1,909 | 1,925 | 1,109,100 |
| 2017/09/26 | 1,948 | 1,959 | 1,936 | 1,957 | 1,564,600 |
| 2017/09/25 | 1,940 | 1,950 | 1,929 | 1,948 | 1,097,100 |
| 2017/09/22 | 1,947 | 1,949 | 1,923 | 1,931 | 934,300 |
| 2017/09/21 | 1,929 | 1,956 | 1,927 | 1,936 | 1,544,600 |
| 2017/09/20 | 1,931 | 1,934 | 1,909 | 1,912 | 1,482,100 |
| 2017/09/19 | 1,897 | 1,931 | 1,881 | 1,927 | 2,133,100 |
| 2017/09/15 | 1,823 | 1,864 | 1,814 | 1,861 | 2,164,900 |
| 2017/09/14 | 1,825 | 1,833 | 1,816 | 1,828 | 1,151,000 |
| 2017/09/13 | 1,843 | 1,844 | 1,821 | 1,824 | 644,300 |
| 2017/09/12 | 1,840 | 1,848 | 1,824 | 1,832 | 1,116,800 |
| 2017/09/11 | 1,821 | 1,830 | 1,815 | 1,817 | 783,500 |
| 2017/09/08 | 1,811 | 1,817 | 1,799 | 1,808 | 1,450,100 |
| 2017/09/07 | 1,801 | 1,834 | 1,800 | 1,816 | 1,119,900 |
| 2017/09/06 | 1,790 | 1,805 | 1,787 | 1,798 | 1,103,000 |
| 2017/09/05 | 1,832 | 1,833 | 1,798 | 1,799 | 1,346,900 |
| 2017/09/04 | 1,860 | 1,871 | 1,826 | 1,831 | 1,341,600 |
| 2017/09/01 | 1,882 | 1,888 | 1,860 | 1,868 | 896,800 |
| 2017/08/31 | 1,879 | 1,881 | 1,861 | 1,873 | 1,394,600 |
| 2017/08/30 | 1,876 | 1,880 | 1,864 | 1,867 | 1,206,100 |
| 2017/08/29 | 1,854 | 1,883 | 1,852 | 1,880 | 1,332,100 |
| 2017/08/28 | 1,872 | 1,888 | 1,863 | 1,870 | 802,100 |
| 2017/08/25 | 1,866 | 1,876 | 1,861 | 1,865 | 1,173,500 |
| 2017/08/24 | 1,869 | 1,892 | 1,858 | 1,861 | 1,002,700 |
| 2017/08/23 | 1,903 | 1,906 | 1,870 | 1,874 | 1,058,400 |
| 2017/08/22 | 1,885 | 1,904 | 1,878 | 1,884 | 720,200 |
| 2017/08/21 | 1,919 | 1,919 | 1,888 | 1,888 | 762,700 |
| 2017/08/18 | 1,907 | 1,911 | 1,890 | 1,908 | 997,900 |
| 2017/08/17 | 1,942 | 1,950 | 1,932 | 1,937 | 594,000 |
| 2017/08/16 | 1,979 | 1,982 | 1,945 | 1,946 | 1,009,600 |
| 2017/08/15 | 1,960 | 1,989 | 1,950 | 1,979 | 1,323,600 |
| 2017/08/14 | 1,945 | 1,958 | 1,927 | 1,937 | 1,289,900 |
| 2017/08/10 | 1,954 | 1,976 | 1,950 | 1,963 | 1,052,000 |
| 2017/08/09 | 1,961 | 1,966 | 1,925 | 1,945 | 1,064,500 |
| 2017/08/08 | 1,965 | 1,974 | 1,962 | 1,967 | 696,000 |
| 2017/08/07 | 1,973 | 1,981 | 1,963 | 1,965 | 909,800 |
| 2017/08/04 | 1,948 | 1,975 | 1,945 | 1,961 | 1,228,100 |
| 2017/08/03 | 1,941 | 1,950 | 1,925 | 1,946 | 955,900 |
| 2017/08/02 | 1,969 | 1,984 | 1,940 | 1,941 | 839,800 |
| 2017/08/01 | 1,964 | 1,983 | 1,956 | 1,967 | 1,408,600 |
| 2017/07/31 | 1,989 | 1,995 | 1,969 | 1,981 | 1,930,700 |
| 2017/07/28 | 1,991 | 2,041 | 1,990 | 2,028 | 2,153,200 |
| 2017/07/27 | 1,996 | 2,014 | 1,988 | 2,000 | 1,510,700 |
| 2017/07/26 | 2,009 | 2,009 | 1,983 | 1,996 | 1,267,800 |
| 2017/07/25 | 2,020 | 2,027 | 1,996 | 1,997 | 1,157,300 |
| 2017/07/24 | 2,010 | 2,036 | 1,997 | 2,020 | 982,200 |
| 2017/07/21 | 2,018 | 2,031 | 2,010 | 2,023 | 800,800 |
| 2017/07/20 | 1,960 | 2,032 | 1,960 | 2,024 | 1,738,100 |
| 2017/07/19 | 1,966 | 1,968 | 1,948 | 1,955 | 1,291,100 |
| 2017/07/18 | 1,965 | 1,982 | 1,953 | 1,980 | 1,314,100 |
| 2017/07/14 | 1,970 | 1,987 | 1,965 | 1,977 | 1,024,000 |
| 2017/07/13 | 1,980 | 1,982 | 1,945 | 1,967 | 1,461,200 |
| 2017/07/12 | 1,978 | 1,991 | 1,967 | 1,980 | 1,147,500 |
| 2017/07/11 | 2,007 | 2,024 | 1,969 | 1,988 | 1,978,500 |
| 2017/07/10 | 2,024 | 2,025 | 1,987 | 2,010 | 1,156,000 |
| 2017/07/07 | 2,010 | 2,024 | 2,001 | 2,005 | 1,582,700 |
| 2017/07/06 | 2,049 | 2,055 | 2,020 | 2,043 | 1,421,200 |
| 2017/07/05 | 2,020 | 2,045 | 1,990 | 2,045 | 1,305,000 |
| 2017/07/04 | 2,048 | 2,068 | 2,016 | 2,028 | 1,264,300 |
| 2017/07/03 | 2,030 | 2,033 | 2,011 | 2,022 | 1,172,000 |
| 2017/06/30 | 2,023 | 2,038 | 2,008 | 2,035 | 1,742,100 |
| 2017/06/29 | 2,028 | 2,065 | 2,018 | 2,056 | 1,516,600 |
| 2017/06/28 | 2,005 | 2,032 | 1,999 | 2,008 | 1,368,200 |
| 2017/06/27 | 2,020 | 2,029 | 1,999 | 2,005 | 1,366,700 |
| 2017/06/26 | 2,000 | 2,017 | 1,997 | 2,016 | 687,700 |
| 2017/06/23 | 2,000 | 2,019 | 1,997 | 2,009 | 988,200 |
| 2017/06/22 | 1,988 | 1,999 | 1,980 | 1,991 | 1,227,100 |
| 2017/06/21 | 1,988 | 2,007 | 1,984 | 1,994 | 1,378,700 |
| 2017/06/20 | 2,010 | 2,022 | 1,995 | 1,996 | 1,900,200 |
| 2017/06/19 | 1,984 | 2,003 | 1,966 | 1,995 | 1,355,900 |
| 2017/06/16 | 1,995 | 2,000 | 1,971 | 1,977 | 1,988,400 |
| 2017/06/15 | 1,957 | 1,988 | 1,945 | 1,981 | 2,433,400 |
| 2017/06/14 | 1,991 | 2,012 | 1,984 | 2,007 | 1,592,800 |
| 2017/06/13 | 1,950 | 1,996 | 1,947 | 1,979 | 1,593,900 |
| 2017/06/12 | 1,932 | 1,958 | 1,922 | 1,954 | 1,612,600 |
| 2017/06/09 | 1,944 | 1,967 | 1,942 | 1,948 | 2,066,400 |
| 2017/06/08 | 1,943 | 1,961 | 1,942 | 1,944 | 1,858,300 |
| 2017/06/07 | 1,905 | 1,940 | 1,893 | 1,934 | 1,801,100 |
| 2017/06/06 | 1,886 | 1,923 | 1,884 | 1,901 | 1,512,100 |
| 2017/06/05 | 1,877 | 1,910 | 1,877 | 1,905 | 1,452,600 |
| 2017/06/02 | 1,850 | 1,898 | 1,849 | 1,891 | 2,537,600 |
| 2017/06/01 | 1,796 | 1,839 | 1,796 | 1,839 | 2,318,400 |
| 2017/05/31 | 1,810 | 1,812 | 1,781 | 1,790 | 4,212,200 |
| 2017/05/30 | 1,792 | 1,819 | 1,792 | 1,818 | 1,937,100 |
| 2017/05/29 | 1,783 | 1,793 | 1,775 | 1,790 | 1,537,900 |
| 2017/05/26 | 1,770 | 1,780 | 1,763 | 1,775 | 1,608,200 |
| 2017/05/25 | 1,739 | 1,774 | 1,734 | 1,770 | 1,667,100 |
| 2017/05/24 | 1,745 | 1,752 | 1,733 | 1,748 | 1,823,300 |
| 2017/05/23 | 1,705 | 1,723 | 1,705 | 1,715 | 1,898,300 |
| 2017/05/22 | 1,685 | 1,704 | 1,677 | 1,694 | 1,834,200 |
| 2017/05/19 | 1,660 | 1,663 | 1,647 | 1,657 | 1,312,600 |
| 2017/05/18 | 1,639 | 1,670 | 1,630 | 1,656 | 1,552,300 |
| 2017/05/17 | 1,655 | 1,672 | 1,651 | 1,672 | 1,205,000 |
| 2017/05/16 | 1,679 | 1,687 | 1,657 | 1,662 | 1,363,900 |
| 2017/05/15 | 1,627 | 1,662 | 1,626 | 1,657 | 1,230,500 |
| 2017/05/12 | 1,634 | 1,652 | 1,630 | 1,640 | 1,102,000 |
| 2017/05/11 | 1,663 | 1,673 | 1,630 | 1,640 | 1,661,700 |
| 2017/05/10 | 1,639 | 1,652 | 1,632 | 1,651 | 1,911,300 |
| 2017/05/09 | 1,637 | 1,649 | 1,635 | 1,642 | 1,608,400 |
| 2017/05/08 | 1,588 | 1,648 | 1,585 | 1,644 | 3,220,400 |
| 2017/05/02 | 1,564 | 1,569 | 1,553 | 1,564 | 1,496,500 |
| 2017/05/01 | 1,561 | 1,563 | 1,542 | 1,554 | 1,414,300 |
| 2017/04/28 | 1,608 | 1,612 | 1,551 | 1,561 | 2,791,800 |
| 2017/04/27 | 1,625 | 1,632 | 1,608 | 1,619 | 1,417,500 |
| 2017/04/26 | 1,625 | 1,629 | 1,609 | 1,628 | 1,381,500 |
| 2017/04/25 | 1,578 | 1,617 | 1,577 | 1,612 | 1,187,700 |
| 2017/04/24 | 1,590 | 1,606 | 1,573 | 1,585 | 1,754,300 |
| 2017/04/21 | 1,587 | 1,587 | 1,548 | 1,558 | 1,785,500 |
| 2017/04/20 | 1,581 | 1,593 | 1,571 | 1,580 | 1,510,000 |
| 2017/04/19 | 1,568 | 1,590 | 1,560 | 1,578 | 1,319,200 |
| 2017/04/18 | 1,581 | 1,590 | 1,570 | 1,573 | 1,246,900 |
| 2017/04/17 | 1,540 | 1,572 | 1,538 | 1,571 | 1,242,700 |
| 2017/04/14 | 1,542 | 1,561 | 1,540 | 1,551 | 1,317,000 |
| 2017/04/13 | 1,542 | 1,558 | 1,541 | 1,551 | 1,955,400 |
| 2017/04/12 | 1,571 | 1,578 | 1,556 | 1,562 | 1,323,400 |
| 2017/04/11 | 1,580 | 1,586 | 1,575 | 1,582 | 924,700 |
| 2017/04/10 | 1,580 | 1,591 | 1,574 | 1,586 | 881,700 |
| 2017/04/07 | 1,569 | 1,581 | 1,550 | 1,571 | 1,842,200 |
| 2017/04/06 | 1,566 | 1,571 | 1,540 | 1,549 | 1,919,500 |
| 2017/04/05 | 1,590 | 1,594 | 1,568 | 1,577 | 2,052,200 |
| 2017/04/04 | 1,610 | 1,615 | 1,589 | 1,597 | 1,961,500 |
| 2017/04/03 | 1,596 | 1,610 | 1,584 | 1,598 | 1,307,500 |
| 2017/03/31 | 1,605 | 1,619 | 1,585 | 1,585 | 1,974,000 |
| 2017/03/30 | 1,596 | 1,602 | 1,582 | 1,594 | 1,351,500 |
| 2017/03/29 | 1,613 | 1,613 | 1,599 | 1,607 | 2,029,200 |
| 2017/03/28 | 1,636 | 1,638 | 1,613 | 1,628 | 2,655,500 |
| 2017/03/27 | 1,624 | 1,631 | 1,600 | 1,616 | 1,815,000 |
| 2017/03/24 | 1,625 | 1,654 | 1,618 | 1,642 | 2,022,700 |
| 2017/03/23 | 1,597 | 1,628 | 1,594 | 1,625 | 2,137,400 |
| 2017/03/22 | 1,592 | 1,610 | 1,582 | 1,597 | 2,249,300 |
| 2017/03/21 | 1,630 | 1,630 | 1,614 | 1,618 | 1,054,700 |
| 2017/03/17 | 1,640 | 1,649 | 1,628 | 1,635 | 1,471,400 |
| 2017/03/16 | 1,629 | 1,666 | 1,628 | 1,650 | 1,746,800 |
| 2017/03/15 | 1,623 | 1,647 | 1,615 | 1,646 | 1,104,400 |
| 2017/03/14 | 1,642 | 1,651 | 1,629 | 1,634 | 1,333,300 |
| 2017/03/13 | 1,622 | 1,652 | 1,622 | 1,645 | 1,632,700 |
| 2017/03/10 | 1,618 | 1,631 | 1,613 | 1,629 | 2,649,800 |
| 2017/03/09 | 1,572 | 1,598 | 1,571 | 1,587 | 2,421,300 |
| 2017/03/08 | 1,579 | 1,583 | 1,557 | 1,560 | 1,591,500 |
| 2017/03/07 | 1,583 | 1,590 | 1,576 | 1,579 | 1,369,200 |
| 2017/03/06 | 1,594 | 1,595 | 1,581 | 1,582 | 1,684,000 |
| 2017/03/03 | 1,600 | 1,608 | 1,598 | 1,603 | 2,021,200 |
| 2017/03/02 | 1,603 | 1,610 | 1,598 | 1,601 | 2,189,700 |
| 2017/03/01 | 1,558 | 1,577 | 1,553 | 1,572 | 1,476,700 |
| 2017/02/28 | 1,563 | 1,567 | 1,553 | 1,553 | 1,790,700 |
| 2017/02/27 | 1,580 | 1,584 | 1,551 | 1,563 | 2,046,300 |
| 2017/02/24 | 1,576 | 1,619 | 1,574 | 1,602 | 1,900,400 |
| 2017/02/23 | 1,580 | 1,584 | 1,570 | 1,579 | 1,729,200 |
| 2017/02/22 | 1,615 | 1,621 | 1,585 | 1,589 | 1,370,100 |
| 2017/02/21 | 1,600 | 1,610 | 1,596 | 1,610 | 1,106,600 |
| 2017/02/20 | 1,601 | 1,605 | 1,593 | 1,602 | 940,400 |
| 2017/02/17 | 1,600 | 1,612 | 1,597 | 1,604 | 1,059,300 |
| 2017/02/16 | 1,624 | 1,628 | 1,585 | 1,605 | 2,034,000 |
| 2017/02/15 | 1,638 | 1,641 | 1,619 | 1,624 | 1,587,500 |
| 2017/02/14 | 1,658 | 1,658 | 1,621 | 1,623 | 1,302,300 |
| 2017/02/13 | 1,667 | 1,676 | 1,645 | 1,650 | 1,274,900 |
| 2017/02/10 | 1,659 | 1,666 | 1,641 | 1,650 | 1,358,700 |
| 2017/02/09 | 1,627 | 1,631 | 1,615 | 1,623 | 1,422,500 |
| 2017/02/08 | 1,627 | 1,636 | 1,623 | 1,630 | 1,395,200 |
| 2017/02/07 | 1,614 | 1,639 | 1,605 | 1,629 | 1,810,200 |
| 2017/02/06 | 1,643 | 1,645 | 1,604 | 1,615 | 1,432,000 |
| 2017/02/03 | 1,622 | 1,653 | 1,621 | 1,622 | 2,414,300 |
| 2017/02/02 | 1,669 | 1,674 | 1,610 | 1,614 | 1,884,300 |
| 2017/02/01 | 1,669 | 1,675 | 1,648 | 1,667 | 1,751,200 |
| 2017/01/31 | 1,675 | 1,735 | 1,674 | 1,685 | 3,889,400 |
| 2017/01/30 | 1,580 | 1,674 | 1,575 | 1,653 | 3,579,900 |
| 2017/01/27 | 1,587 | 1,595 | 1,576 | 1,580 | 1,332,200 |
| 2017/01/26 | 1,585 | 1,592 | 1,570 | 1,580 | 1,426,900 |
| 2017/01/25 | 1,596 | 1,610 | 1,549 | 1,560 | 3,130,700 |
| 2017/01/24 | 1,563 | 1,579 | 1,555 | 1,570 | 2,008,700 |
| 2017/01/23 | 1,599 | 1,608 | 1,585 | 1,586 | 2,661,100 |
| 2017/01/20 | 1,650 | 1,650 | 1,624 | 1,632 | 2,262,900 |
| 2017/01/19 | 1,679 | 1,684 | 1,653 | 1,659 | 1,303,800 |
| 2017/01/18 | 1,645 | 1,664 | 1,636 | 1,661 | 1,323,500 |
| 2017/01/17 | 1,675 | 1,675 | 1,641 | 1,642 | 1,212,200 |
| 2017/01/16 | 1,684 | 1,690 | 1,668 | 1,673 | 941,900 |
| 2017/01/13 | 1,683 | 1,704 | 1,673 | 1,692 | 1,646,200 |
| 2017/01/12 | 1,685 | 1,693 | 1,671 | 1,682 | 1,938,100 |
| 2017/01/11 | 1,700 | 1,702 | 1,682 | 1,687 | 1,786,100 |
| 2017/01/10 | 1,682 | 1,688 | 1,662 | 1,664 | 1,883,600 |
| 2017/01/06 | 1,694 | 1,698 | 1,688 | 1,691 | 1,678,400 |
| 2017/01/05 | 1,703 | 1,716 | 1,696 | 1,712 | 2,137,100 |
| 2017/01/04 | 1,690 | 1,713 | 1,681 | 1,706 | 1,999,000 |