ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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 | 3,803 | 3,829 | 3,803 | 3,814 | 1,172,600 |
| 2017/12/28 | 3,801 | 3,813 | 3,776 | 3,788 | 973,000 |
| 2017/12/27 | 3,832 | 3,845 | 3,809 | 3,824 | 791,700 |
| 2017/12/26 | 3,830 | 3,835 | 3,805 | 3,825 | 629,400 |
| 2017/12/25 | 3,874 | 3,879 | 3,817 | 3,833 | 964,900 |
| 2017/12/22 | 3,830 | 3,871 | 3,807 | 3,823 | 1,542,700 |
| 2017/12/21 | 3,860 | 3,868 | 3,829 | 3,834 | 1,156,100 |
| 2017/12/20 | 3,838 | 3,877 | 3,821 | 3,857 | 1,967,400 |
| 2017/12/19 | 3,817 | 3,838 | 3,803 | 3,813 | 1,541,100 |
| 2017/12/18 | 3,730 | 3,822 | 3,715 | 3,817 | 2,242,400 |
| 2017/12/15 | 3,684 | 3,726 | 3,658 | 3,702 | 2,358,400 |
| 2017/12/14 | 3,700 | 3,701 | 3,663 | 3,687 | 1,926,800 |
| 2017/12/13 | 3,763 | 3,767 | 3,704 | 3,719 | 1,840,400 |
| 2017/12/12 | 3,663 | 3,709 | 3,649 | 3,693 | 1,134,800 |
| 2017/12/11 | 3,639 | 3,678 | 3,610 | 3,663 | 1,568,500 |
| 2017/12/08 | 3,525 | 3,607 | 3,525 | 3,590 | 2,058,800 |
| 2017/12/07 | 3,556 | 3,586 | 3,552 | 3,572 | 1,514,400 |
| 2017/12/06 | 3,615 | 3,616 | 3,542 | 3,546 | 2,646,100 |
| 2017/12/05 | 3,653 | 3,676 | 3,629 | 3,651 | 1,193,500 |
| 2017/12/04 | 3,696 | 3,697 | 3,642 | 3,647 | 2,025,300 |
| 2017/12/01 | 3,695 | 3,740 | 3,654 | 3,675 | 3,156,700 |
| 2017/11/30 | 3,578 | 3,693 | 3,563 | 3,655 | 3,926,500 |
| 2017/11/29 | 3,490 | 3,591 | 3,488 | 3,578 | 2,635,300 |
| 2017/11/28 | 3,465 | 3,476 | 3,426 | 3,450 | 1,922,800 |
| 2017/11/27 | 3,467 | 3,508 | 3,464 | 3,477 | 1,876,900 |
| 2017/11/24 | 3,450 | 3,467 | 3,431 | 3,458 | 1,827,000 |
| 2017/11/22 | 3,475 | 3,495 | 3,454 | 3,455 | 3,195,900 |
| 2017/11/21 | 3,512 | 3,521 | 3,477 | 3,486 | 2,849,700 |
| 2017/11/20 | 3,542 | 3,575 | 3,469 | 3,500 | 4,012,000 |
| 2017/11/17 | 3,735 | 3,772 | 3,662 | 3,704 | 2,165,100 |
| 2017/11/16 | 3,690 | 3,738 | 3,672 | 3,722 | 1,643,100 |
| 2017/11/15 | 3,733 | 3,744 | 3,680 | 3,701 | 1,377,900 |
| 2017/11/14 | 3,744 | 3,771 | 3,739 | 3,752 | 1,062,600 |
| 2017/11/13 | 3,765 | 3,776 | 3,743 | 3,747 | 1,299,800 |
| 2017/11/10 | 3,790 | 3,826 | 3,765 | 3,785 | 1,271,800 |
| 2017/11/09 | 3,819 | 3,924 | 3,805 | 3,848 | 1,955,100 |
| 2017/11/08 | 3,814 | 3,817 | 3,784 | 3,816 | 1,190,000 |
| 2017/11/07 | 3,817 | 3,847 | 3,793 | 3,838 | 1,160,500 |
| 2017/11/06 | 3,836 | 3,859 | 3,804 | 3,825 | 1,459,900 |
| 2017/11/02 | 3,820 | 3,826 | 3,790 | 3,805 | 1,882,100 |
| 2017/11/01 | 3,845 | 3,853 | 3,816 | 3,834 | 1,949,700 |
| 2017/10/31 | 3,815 | 3,860 | 3,801 | 3,835 | 1,682,800 |
| 2017/10/30 | 3,852 | 3,879 | 3,847 | 3,856 | 2,871,600 |
| 2017/10/27 | 3,922 | 3,925 | 3,868 | 3,881 | 1,633,200 |
| 2017/10/26 | 3,836 | 3,877 | 3,827 | 3,872 | 1,483,300 |
| 2017/10/25 | 3,843 | 3,873 | 3,822 | 3,836 | 1,651,700 |
| 2017/10/24 | 3,797 | 3,817 | 3,779 | 3,816 | 1,238,500 |
| 2017/10/23 | 3,800 | 3,809 | 3,774 | 3,792 | 1,257,000 |
| 2017/10/20 | 3,731 | 3,786 | 3,725 | 3,779 | 1,790,300 |
| 2017/10/19 | 3,716 | 3,733 | 3,693 | 3,730 | 1,486,500 |
| 2017/10/18 | 3,705 | 3,739 | 3,679 | 3,693 | 1,729,300 |
| 2017/10/17 | 3,637 | 3,660 | 3,636 | 3,647 | 1,339,000 |
| 2017/10/16 | 3,606 | 3,657 | 3,603 | 3,620 | 1,689,500 |
| 2017/10/13 | 3,564 | 3,609 | 3,557 | 3,587 | 2,267,800 |
| 2017/10/12 | 3,602 | 3,612 | 3,565 | 3,586 | 1,535,400 |
| 2017/10/11 | 3,574 | 3,624 | 3,572 | 3,620 | 1,920,500 |
| 2017/10/10 | 3,607 | 3,614 | 3,517 | 3,562 | 3,436,300 |
| 2017/10/06 | 3,677 | 3,715 | 3,670 | 3,705 | 1,382,700 |
| 2017/10/05 | 3,691 | 3,691 | 3,640 | 3,647 | 1,238,400 |
| 2017/10/04 | 3,701 | 3,721 | 3,685 | 3,702 | 1,590,400 |
| 2017/10/03 | 3,654 | 3,697 | 3,651 | 3,692 | 1,610,800 |
| 2017/10/02 | 3,636 | 3,643 | 3,621 | 3,633 | 1,147,200 |
| 2017/09/29 | 3,606 | 3,635 | 3,589 | 3,623 | 1,518,500 |
| 2017/09/28 | 3,648 | 3,656 | 3,603 | 3,615 | 1,352,600 |
| 2017/09/27 | 3,618 | 3,618 | 3,581 | 3,599 | 1,354,000 |
| 2017/09/26 | 3,701 | 3,706 | 3,666 | 3,675 | 1,517,400 |
| 2017/09/25 | 3,730 | 3,737 | 3,681 | 3,693 | 1,044,500 |
| 2017/09/22 | 3,695 | 3,713 | 3,666 | 3,708 | 1,635,200 |
| 2017/09/21 | 3,744 | 3,768 | 3,693 | 3,695 | 1,964,100 |
| 2017/09/20 | 3,641 | 3,699 | 3,641 | 3,685 | 1,911,400 |
| 2017/09/19 | 3,650 | 3,663 | 3,620 | 3,650 | 2,621,300 |
| 2017/09/15 | 3,560 | 3,605 | 3,550 | 3,591 | 2,477,200 |
| 2017/09/14 | 3,571 | 3,596 | 3,552 | 3,562 | 1,443,400 |
| 2017/09/13 | 3,588 | 3,622 | 3,583 | 3,592 | 1,331,300 |
| 2017/09/12 | 3,560 | 3,603 | 3,555 | 3,579 | 1,535,100 |
| 2017/09/11 | 3,523 | 3,545 | 3,502 | 3,505 | 1,401,900 |
| 2017/09/08 | 3,458 | 3,522 | 3,448 | 3,478 | 2,929,400 |
| 2017/09/07 | 3,564 | 3,580 | 3,527 | 3,528 | 1,973,400 |
| 2017/09/06 | 3,550 | 3,561 | 3,510 | 3,550 | 1,387,400 |
| 2017/09/05 | 3,600 | 3,609 | 3,582 | 3,591 | 975,000 |
| 2017/09/04 | 3,620 | 3,656 | 3,606 | 3,618 | 973,000 |
| 2017/09/01 | 3,637 | 3,641 | 3,595 | 3,627 | 1,100,000 |
| 2017/08/31 | 3,638 | 3,659 | 3,625 | 3,629 | 1,430,900 |
| 2017/08/30 | 3,627 | 3,646 | 3,616 | 3,624 | 1,118,300 |
| 2017/08/29 | 3,621 | 3,643 | 3,614 | 3,626 | 1,545,900 |
| 2017/08/28 | 3,698 | 3,706 | 3,645 | 3,669 | 882,500 |
| 2017/08/25 | 3,703 | 3,713 | 3,685 | 3,686 | 1,103,000 |
| 2017/08/24 | 3,717 | 3,738 | 3,695 | 3,698 | 1,185,400 |
| 2017/08/23 | 3,774 | 3,784 | 3,726 | 3,735 | 989,600 |
| 2017/08/22 | 3,741 | 3,750 | 3,715 | 3,741 | 1,132,700 |
| 2017/08/21 | 3,758 | 3,758 | 3,727 | 3,744 | 835,200 |
| 2017/08/18 | 3,721 | 3,752 | 3,697 | 3,744 | 1,699,000 |
| 2017/08/17 | 3,772 | 3,789 | 3,750 | 3,776 | 905,900 |
| 2017/08/16 | 3,825 | 3,862 | 3,801 | 3,802 | 1,282,000 |
| 2017/08/15 | 3,788 | 3,846 | 3,777 | 3,825 | 1,653,600 |
| 2017/08/14 | 3,778 | 3,787 | 3,741 | 3,755 | 1,961,600 |
| 2017/08/10 | 3,888 | 3,888 | 3,780 | 3,811 | 1,889,400 |
| 2017/08/09 | 3,848 | 3,870 | 3,781 | 3,811 | 1,695,900 |
| 2017/08/08 | 3,858 | 3,867 | 3,807 | 3,867 | 1,635,700 |
| 2017/08/07 | 3,900 | 3,902 | 3,843 | 3,853 | 1,487,600 |
| 2017/08/04 | 3,894 | 3,895 | 3,855 | 3,880 | 1,485,500 |
| 2017/08/03 | 3,920 | 3,927 | 3,878 | 3,918 | 1,187,500 |
| 2017/08/02 | 3,943 | 3,955 | 3,901 | 3,909 | 1,161,300 |
| 2017/08/01 | 3,886 | 3,904 | 3,862 | 3,904 | 1,822,400 |
| 2017/07/31 | 3,865 | 3,896 | 3,848 | 3,872 | 1,427,300 |
| 2017/07/28 | 3,865 | 3,892 | 3,856 | 3,880 | 4,594,900 |
| 2017/07/27 | 3,894 | 3,914 | 3,871 | 3,882 | 1,485,700 |
| 2017/07/26 | 3,921 | 3,931 | 3,892 | 3,899 | 1,073,600 |
| 2017/07/25 | 3,926 | 3,929 | 3,877 | 3,884 | 1,338,900 |
| 2017/07/24 | 3,916 | 3,917 | 3,838 | 3,884 | 1,597,800 |
| 2017/07/21 | 3,943 | 3,947 | 3,906 | 3,942 | 1,859,100 |
| 2017/07/20 | 3,944 | 3,967 | 3,921 | 3,951 | 1,494,400 |
| 2017/07/19 | 3,910 | 3,946 | 3,898 | 3,928 | 1,768,800 |
| 2017/07/18 | 3,871 | 3,919 | 3,870 | 3,916 | 1,888,400 |
| 2017/07/14 | 3,883 | 3,892 | 3,861 | 3,872 | 1,134,600 |
| 2017/07/13 | 3,911 | 3,935 | 3,849 | 3,870 | 1,657,800 |
| 2017/07/12 | 3,890 | 3,907 | 3,860 | 3,896 | 1,912,000 |
| 2017/07/11 | 3,868 | 3,897 | 3,852 | 3,890 | 1,872,500 |
| 2017/07/10 | 3,899 | 3,901 | 3,825 | 3,859 | 1,832,400 |
| 2017/07/07 | 3,806 | 3,907 | 3,805 | 3,869 | 2,363,900 |
| 2017/07/06 | 3,780 | 3,834 | 3,763 | 3,825 | 2,238,600 |
| 2017/07/05 | 3,776 | 3,784 | 3,737 | 3,784 | 1,523,100 |
| 2017/07/04 | 3,806 | 3,812 | 3,763 | 3,778 | 1,415,000 |
| 2017/07/03 | 3,744 | 3,772 | 3,739 | 3,761 | 1,314,100 |
| 2017/06/30 | 3,750 | 3,783 | 3,740 | 3,774 | 1,792,900 |
| 2017/06/29 | 3,818 | 3,820 | 3,783 | 3,795 | 1,101,900 |
| 2017/06/28 | 3,808 | 3,835 | 3,766 | 3,778 | 1,432,800 |
| 2017/06/27 | 3,774 | 3,803 | 3,771 | 3,782 | 931,600 |
| 2017/06/26 | 3,767 | 3,787 | 3,759 | 3,769 | 1,611,100 |
| 2017/06/23 | 3,780 | 3,804 | 3,772 | 3,785 | 1,705,100 |
| 2017/06/22 | 3,889 | 3,893 | 3,785 | 3,795 | 2,162,300 |
| 2017/06/21 | 3,906 | 3,922 | 3,867 | 3,901 | 1,667,700 |
| 2017/06/20 | 3,935 | 3,985 | 3,905 | 3,906 | 1,968,600 |
| 2017/06/19 | 3,894 | 3,936 | 3,877 | 3,891 | 1,875,400 |
| 2017/06/16 | 3,936 | 3,956 | 3,879 | 3,896 | 2,789,400 |
| 2017/06/15 | 3,896 | 3,948 | 3,858 | 3,908 | 2,015,300 |
| 2017/06/14 | 3,951 | 3,955 | 3,911 | 3,929 | 1,818,300 |
| 2017/06/13 | 3,949 | 4,006 | 3,938 | 3,981 | 1,060,100 |
| 2017/06/12 | 3,952 | 4,018 | 3,952 | 3,967 | 1,610,700 |
| 2017/06/09 | 3,954 | 3,979 | 3,916 | 3,933 | 1,987,200 |
| 2017/06/08 | 3,947 | 3,999 | 3,942 | 3,945 | 2,084,000 |
| 2017/06/07 | 3,932 | 3,970 | 3,910 | 3,934 | 2,118,400 |
| 2017/06/06 | 4,005 | 4,073 | 4,000 | 4,000 | 2,348,200 |
| 2017/06/05 | 3,980 | 4,001 | 3,968 | 3,993 | 1,623,600 |
| 2017/06/02 | 3,952 | 4,018 | 3,947 | 4,002 | 2,621,400 |
| 2017/06/01 | 3,930 | 3,986 | 3,930 | 3,953 | 2,885,100 |
| 2017/05/31 | 3,844 | 3,907 | 3,827 | 3,885 | 5,676,400 |
| 2017/05/30 | 3,864 | 3,878 | 3,836 | 3,855 | 2,036,000 |
| 2017/05/29 | 3,855 | 3,861 | 3,813 | 3,845 | 1,729,100 |
| 2017/05/26 | 3,855 | 3,893 | 3,846 | 3,859 | 2,199,100 |
| 2017/05/25 | 3,825 | 3,853 | 3,803 | 3,838 | 1,716,300 |
| 2017/05/24 | 3,848 | 3,849 | 3,801 | 3,825 | 1,757,900 |
| 2017/05/23 | 3,839 | 3,839 | 3,795 | 3,810 | 1,869,400 |
| 2017/05/22 | 3,800 | 3,843 | 3,794 | 3,843 | 2,691,000 |
| 2017/05/19 | 3,558 | 3,729 | 3,554 | 3,712 | 3,207,100 |
| 2017/05/18 | 3,540 | 3,558 | 3,516 | 3,532 | 1,611,200 |
| 2017/05/17 | 3,636 | 3,651 | 3,621 | 3,626 | 1,635,300 |
| 2017/05/16 | 3,739 | 3,739 | 3,661 | 3,675 | 1,802,000 |
| 2017/05/15 | 3,682 | 3,726 | 3,674 | 3,721 | 1,040,100 |
| 2017/05/12 | 3,727 | 3,751 | 3,694 | 3,717 | 1,299,900 |
| 2017/05/11 | 3,759 | 3,771 | 3,722 | 3,732 | 1,773,000 |
| 2017/05/10 | 3,756 | 3,758 | 3,701 | 3,730 | 1,660,700 |
| 2017/05/09 | 3,791 | 3,798 | 3,746 | 3,757 | 1,956,400 |
| 2017/05/08 | 3,788 | 3,788 | 3,765 | 3,778 | 1,975,500 |
| 2017/05/02 | 3,692 | 3,701 | 3,657 | 3,681 | 1,549,000 |
| 2017/05/01 | 3,645 | 3,687 | 3,622 | 3,681 | 976,700 |
| 2017/04/28 | 3,649 | 3,672 | 3,611 | 3,632 | 1,503,500 |
| 2017/04/27 | 3,595 | 3,651 | 3,591 | 3,643 | 1,855,000 |
| 2017/04/26 | 3,612 | 3,635 | 3,592 | 3,635 | 1,649,900 |
| 2017/04/25 | 3,514 | 3,617 | 3,513 | 3,605 | 1,445,500 |
| 2017/04/24 | 3,570 | 3,574 | 3,506 | 3,514 | 1,430,500 |
| 2017/04/21 | 3,517 | 3,540 | 3,481 | 3,511 | 1,644,600 |
| 2017/04/20 | 3,440 | 3,502 | 3,436 | 3,475 | 1,762,700 |
| 2017/04/19 | 3,444 | 3,457 | 3,417 | 3,432 | 1,811,700 |
| 2017/04/18 | 3,523 | 3,547 | 3,473 | 3,483 | 964,700 |
| 2017/04/17 | 3,446 | 3,487 | 3,424 | 3,486 | 819,800 |
| 2017/04/14 | 3,470 | 3,497 | 3,439 | 3,476 | 1,113,600 |
| 2017/04/13 | 3,460 | 3,482 | 3,452 | 3,476 | 1,415,700 |
| 2017/04/12 | 3,548 | 3,551 | 3,508 | 3,528 | 1,274,900 |
| 2017/04/11 | 3,509 | 3,592 | 3,508 | 3,589 | 1,992,700 |
| 2017/04/10 | 3,530 | 3,548 | 3,507 | 3,530 | 1,684,300 |
| 2017/04/07 | 3,506 | 3,536 | 3,466 | 3,500 | 1,899,700 |
| 2017/04/06 | 3,497 | 3,514 | 3,452 | 3,465 | 1,352,400 |
| 2017/04/05 | 3,514 | 3,541 | 3,487 | 3,522 | 1,473,000 |
| 2017/04/04 | 3,544 | 3,562 | 3,508 | 3,533 | 1,888,500 |
| 2017/04/03 | 3,585 | 3,606 | 3,544 | 3,572 | 1,935,400 |
| 2017/03/31 | 3,626 | 3,653 | 3,539 | 3,540 | 2,011,700 |
| 2017/03/30 | 3,630 | 3,649 | 3,600 | 3,602 | 1,068,900 |
| 2017/03/29 | 3,691 | 3,708 | 3,642 | 3,654 | 1,096,300 |
| 2017/03/28 | 3,703 | 3,720 | 3,673 | 3,700 | 1,333,400 |
| 2017/03/27 | 3,661 | 3,686 | 3,539 | 3,652 | 1,280,500 |
| 2017/03/24 | 3,681 | 3,745 | 3,661 | 3,728 | 891,500 |
| 2017/03/23 | 3,653 | 3,691 | 3,639 | 3,690 | 1,248,700 |
| 2017/03/22 | 3,757 | 3,776 | 3,681 | 3,682 | 1,673,100 |
| 2017/03/21 | 3,869 | 3,896 | 3,847 | 3,869 | 1,277,200 |
| 2017/03/17 | 3,879 | 3,908 | 3,870 | 3,891 | 1,347,200 |
| 2017/03/16 | 3,871 | 3,907 | 3,850 | 3,893 | 1,347,000 |
| 2017/03/15 | 3,860 | 3,917 | 3,860 | 3,912 | 928,600 |
| 2017/03/14 | 3,879 | 3,929 | 3,875 | 3,884 | 1,137,100 |
| 2017/03/13 | 3,855 | 3,899 | 3,845 | 3,894 | 959,500 |
| 2017/03/10 | 3,838 | 3,880 | 3,828 | 3,873 | 2,427,100 |
| 2017/03/09 | 3,811 | 3,831 | 3,762 | 3,779 | 1,477,100 |
| 2017/03/08 | 3,801 | 3,820 | 3,785 | 3,800 | 1,290,400 |
| 2017/03/07 | 3,803 | 3,828 | 3,799 | 3,825 | 1,731,300 |
| 2017/03/06 | 3,830 | 3,830 | 3,780 | 3,783 | 1,877,300 |
| 2017/03/03 | 3,870 | 3,871 | 3,838 | 3,865 | 1,282,800 |
| 2017/03/02 | 3,930 | 3,936 | 3,851 | 3,862 | 1,881,300 |
| 2017/03/01 | 3,825 | 3,855 | 3,788 | 3,850 | 1,057,700 |
| 2017/02/28 | 3,799 | 3,851 | 3,792 | 3,799 | 1,920,000 |
| 2017/02/27 | 3,803 | 3,811 | 3,743 | 3,769 | 1,969,200 |
| 2017/02/24 | 3,856 | 3,890 | 3,840 | 3,859 | 1,688,100 |
| 2017/02/23 | 3,887 | 3,909 | 3,852 | 3,904 | 1,702,800 |
| 2017/02/22 | 3,904 | 3,909 | 3,866 | 3,878 | 1,490,300 |
| 2017/02/21 | 3,845 | 3,906 | 3,835 | 3,904 | 1,521,300 |
| 2017/02/20 | 3,853 | 3,858 | 3,828 | 3,845 | 1,428,100 |
| 2017/02/17 | 3,885 | 3,892 | 3,843 | 3,874 | 1,428,800 |
| 2017/02/16 | 3,923 | 3,936 | 3,855 | 3,898 | 2,795,700 |
| 2017/02/15 | 3,900 | 4,020 | 3,897 | 3,936 | 2,825,700 |
| 2017/02/14 | 3,882 | 3,882 | 3,777 | 3,784 | 2,217,800 |
| 2017/02/13 | 3,865 | 3,897 | 3,799 | 3,812 | 1,677,600 |
| 2017/02/10 | 3,830 | 3,840 | 3,786 | 3,824 | 2,058,400 |
| 2017/02/09 | 3,766 | 3,775 | 3,747 | 3,760 | 1,873,200 |
| 2017/02/08 | 3,800 | 3,811 | 3,778 | 3,792 | 1,604,300 |
| 2017/02/07 | 3,740 | 3,783 | 3,720 | 3,773 | 1,294,200 |
| 2017/02/06 | 3,832 | 3,840 | 3,779 | 3,785 | 1,389,000 |
| 2017/02/03 | 3,777 | 3,818 | 3,777 | 3,781 | 1,520,400 |
| 2017/02/02 | 3,819 | 3,822 | 3,770 | 3,786 | 1,361,100 |
| 2017/02/01 | 3,744 | 3,822 | 3,733 | 3,811 | 929,000 |
| 2017/01/31 | 3,800 | 3,835 | 3,782 | 3,795 | 1,134,100 |
| 2017/01/30 | 3,844 | 3,849 | 3,808 | 3,836 | 787,900 |
| 2017/01/27 | 3,893 | 3,926 | 3,861 | 3,878 | 943,100 |
| 2017/01/26 | 3,788 | 3,878 | 3,784 | 3,851 | 1,442,900 |
| 2017/01/25 | 3,773 | 3,774 | 3,722 | 3,737 | 1,144,400 |
| 2017/01/24 | 3,682 | 3,714 | 3,670 | 3,685 | 1,688,600 |
| 2017/01/23 | 3,712 | 3,739 | 3,693 | 3,713 | 1,232,500 |
| 2017/01/20 | 3,691 | 3,819 | 3,691 | 3,796 | 1,303,700 |
| 2017/01/19 | 3,759 | 3,769 | 3,695 | 3,704 | 1,401,900 |
| 2017/01/18 | 3,640 | 3,707 | 3,625 | 3,696 | 1,845,000 |
| 2017/01/17 | 3,680 | 3,703 | 3,657 | 3,669 | 2,045,000 |
| 2017/01/16 | 3,688 | 3,719 | 3,669 | 3,680 | 1,608,800 |
| 2017/01/13 | 3,649 | 3,705 | 3,649 | 3,705 | 1,554,400 |
| 2017/01/12 | 3,691 | 3,692 | 3,642 | 3,667 | 2,116,600 |
| 2017/01/11 | 3,698 | 3,738 | 3,696 | 3,713 | 1,446,100 |
| 2017/01/10 | 3,730 | 3,730 | 3,647 | 3,647 | 1,344,000 |
| 2017/01/06 | 3,661 | 3,733 | 3,661 | 3,731 | 1,030,900 |
| 2017/01/05 | 3,746 | 3,777 | 3,746 | 3,773 | 1,215,300 |
| 2017/01/04 | 3,705 | 3,767 | 3,700 | 3,752 | 1,437,400 |