東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 5,138 | 5,166 | 5,123 | 5,141 | 898,300 |
| 2017/12/28 | 5,183 | 5,185 | 5,118 | 5,130 | 961,600 |
| 2017/12/27 | 5,170 | 5,187 | 5,151 | 5,183 | 981,200 |
| 2017/12/26 | 5,180 | 5,201 | 5,155 | 5,164 | 979,400 |
| 2017/12/25 | 5,192 | 5,209 | 5,170 | 5,204 | 766,000 |
| 2017/12/22 | 5,177 | 5,239 | 5,176 | 5,191 | 1,644,000 |
| 2017/12/21 | 5,186 | 5,219 | 5,150 | 5,179 | 1,850,000 |
| 2017/12/20 | 5,210 | 5,258 | 5,162 | 5,170 | 2,863,200 |
| 2017/12/19 | 5,083 | 5,151 | 5,083 | 5,108 | 1,468,500 |
| 2017/12/18 | 5,034 | 5,119 | 5,018 | 5,114 | 2,411,100 |
| 2017/12/15 | 5,050 | 5,054 | 4,992 | 4,999 | 2,992,800 |
| 2017/12/14 | 5,139 | 5,142 | 5,056 | 5,080 | 2,630,900 |
| 2017/12/13 | 5,163 | 5,209 | 5,136 | 5,165 | 2,787,500 |
| 2017/12/12 | 5,076 | 5,155 | 5,058 | 5,131 | 1,867,600 |
| 2017/12/11 | 5,051 | 5,088 | 5,045 | 5,078 | 1,651,300 |
| 2017/12/08 | 4,950 | 5,079 | 4,950 | 5,036 | 3,708,700 |
| 2017/12/07 | 5,068 | 5,084 | 5,015 | 5,027 | 2,507,300 |
| 2017/12/06 | 5,085 | 5,092 | 5,002 | 5,023 | 2,944,800 |
| 2017/12/05 | 5,099 | 5,146 | 5,093 | 5,097 | 2,184,300 |
| 2017/12/04 | 5,138 | 5,148 | 5,087 | 5,099 | 3,208,800 |
| 2017/12/01 | 5,093 | 5,137 | 5,031 | 5,123 | 3,673,600 |
| 2017/11/30 | 4,970 | 5,104 | 4,915 | 4,960 | 6,790,700 |
| 2017/11/29 | 4,795 | 4,942 | 4,790 | 4,911 | 3,492,000 |
| 2017/11/28 | 4,803 | 4,807 | 4,713 | 4,736 | 3,158,800 |
| 2017/11/27 | 4,840 | 4,918 | 4,833 | 4,868 | 2,478,300 |
| 2017/11/24 | 4,780 | 4,823 | 4,778 | 4,817 | 1,966,400 |
| 2017/11/22 | 4,805 | 4,843 | 4,785 | 4,793 | 2,618,400 |
| 2017/11/21 | 4,840 | 4,849 | 4,776 | 4,779 | 2,563,500 |
| 2017/11/20 | 4,894 | 4,913 | 4,826 | 4,840 | 3,023,300 |
| 2017/11/17 | 4,735 | 4,938 | 4,735 | 4,875 | 5,468,600 |
| 2017/11/16 | 4,735 | 4,774 | 4,668 | 4,739 | 2,545,800 |
| 2017/11/15 | 4,813 | 4,837 | 4,729 | 4,754 | 2,623,100 |
| 2017/11/14 | 4,825 | 4,863 | 4,806 | 4,825 | 2,092,100 |
| 2017/11/13 | 4,790 | 4,837 | 4,787 | 4,804 | 1,397,900 |
| 2017/11/10 | 4,783 | 4,836 | 4,782 | 4,804 | 2,226,000 |
| 2017/11/09 | 4,855 | 4,968 | 4,838 | 4,874 | 3,529,300 |
| 2017/11/08 | 4,866 | 4,878 | 4,822 | 4,858 | 1,784,100 |
| 2017/11/07 | 4,815 | 4,897 | 4,793 | 4,886 | 2,001,500 |
| 2017/11/06 | 4,847 | 4,863 | 4,808 | 4,823 | 1,699,700 |
| 2017/11/02 | 4,831 | 4,851 | 4,819 | 4,843 | 2,447,600 |
| 2017/11/01 | 4,870 | 4,884 | 4,816 | 4,856 | 2,840,700 |
| 2017/10/31 | 4,820 | 4,870 | 4,803 | 4,855 | 2,023,100 |
| 2017/10/30 | 4,883 | 4,904 | 4,844 | 4,874 | 4,419,200 |
| 2017/10/27 | 4,909 | 4,909 | 4,846 | 4,897 | 2,716,000 |
| 2017/10/26 | 4,861 | 4,878 | 4,833 | 4,871 | 2,479,600 |
| 2017/10/25 | 4,881 | 4,947 | 4,855 | 4,889 | 4,542,400 |
| 2017/10/24 | 4,792 | 4,811 | 4,772 | 4,811 | 2,290,800 |
| 2017/10/23 | 4,789 | 4,819 | 4,749 | 4,794 | 3,093,000 |
| 2017/10/20 | 4,702 | 4,734 | 4,681 | 4,733 | 2,524,300 |
| 2017/10/19 | 4,667 | 4,704 | 4,660 | 4,702 | 2,716,600 |
| 2017/10/18 | 4,638 | 4,656 | 4,629 | 4,647 | 1,863,800 |
| 2017/10/17 | 4,650 | 4,673 | 4,633 | 4,648 | 2,449,300 |
| 2017/10/16 | 4,600 | 4,688 | 4,580 | 4,632 | 4,615,900 |
| 2017/10/13 | 4,487 | 4,514 | 4,470 | 4,487 | 3,675,000 |
| 2017/10/12 | 4,500 | 4,513 | 4,433 | 4,468 | 3,138,200 |
| 2017/10/11 | 4,413 | 4,497 | 4,406 | 4,489 | 3,710,400 |
| 2017/10/10 | 4,438 | 4,451 | 4,351 | 4,379 | 5,849,400 |
| 2017/10/06 | 4,500 | 4,514 | 4,486 | 4,503 | 1,910,500 |
| 2017/10/05 | 4,498 | 4,498 | 4,436 | 4,462 | 1,652,100 |
| 2017/10/04 | 4,488 | 4,501 | 4,460 | 4,485 | 2,800,700 |
| 2017/10/03 | 4,427 | 4,427 | 4,397 | 4,422 | 1,616,000 |
| 2017/10/02 | 4,402 | 4,422 | 4,395 | 4,405 | 1,927,500 |
| 2017/09/29 | 4,431 | 4,446 | 4,394 | 4,402 | 2,543,300 |
| 2017/09/28 | 4,451 | 4,464 | 4,434 | 4,442 | 2,768,000 |
| 2017/09/27 | 4,396 | 4,396 | 4,356 | 4,381 | 2,078,900 |
| 2017/09/26 | 4,464 | 4,472 | 4,443 | 4,446 | 2,876,500 |
| 2017/09/25 | 4,510 | 4,513 | 4,446 | 4,464 | 2,357,400 |
| 2017/09/22 | 4,556 | 4,577 | 4,479 | 4,500 | 2,640,600 |
| 2017/09/21 | 4,625 | 4,640 | 4,552 | 4,556 | 3,317,800 |
| 2017/09/20 | 4,520 | 4,545 | 4,506 | 4,530 | 2,638,800 |
| 2017/09/19 | 4,500 | 4,534 | 4,490 | 4,525 | 3,515,900 |
| 2017/09/15 | 4,381 | 4,421 | 4,364 | 4,415 | 2,973,300 |
| 2017/09/14 | 4,405 | 4,431 | 4,374 | 4,383 | 2,292,400 |
| 2017/09/13 | 4,404 | 4,439 | 4,384 | 4,404 | 2,496,200 |
| 2017/09/12 | 4,369 | 4,409 | 4,339 | 4,374 | 3,964,600 |
| 2017/09/11 | 4,270 | 4,287 | 4,229 | 4,235 | 2,418,400 |
| 2017/09/08 | 4,217 | 4,245 | 4,192 | 4,207 | 3,452,700 |
| 2017/09/07 | 4,339 | 4,341 | 4,235 | 4,239 | 2,599,400 |
| 2017/09/06 | 4,291 | 4,309 | 4,243 | 4,302 | 2,093,500 |
| 2017/09/05 | 4,357 | 4,369 | 4,323 | 4,328 | 1,408,200 |
| 2017/09/04 | 4,363 | 4,393 | 4,347 | 4,352 | 1,900,500 |
| 2017/09/01 | 4,390 | 4,411 | 4,362 | 4,390 | 1,662,400 |
| 2017/08/31 | 4,387 | 4,412 | 4,374 | 4,390 | 2,212,200 |
| 2017/08/30 | 4,367 | 4,392 | 4,353 | 4,370 | 1,477,200 |
| 2017/08/29 | 4,323 | 4,353 | 4,318 | 4,347 | 1,895,000 |
| 2017/08/28 | 4,452 | 4,454 | 4,376 | 4,387 | 2,130,500 |
| 2017/08/25 | 4,429 | 4,441 | 4,414 | 4,426 | 1,409,800 |
| 2017/08/24 | 4,411 | 4,443 | 4,411 | 4,419 | 1,865,700 |
| 2017/08/23 | 4,457 | 4,474 | 4,417 | 4,425 | 2,675,400 |
| 2017/08/22 | 4,380 | 4,412 | 4,370 | 4,400 | 1,137,400 |
| 2017/08/21 | 4,431 | 4,441 | 4,393 | 4,400 | 1,956,000 |
| 2017/08/18 | 4,427 | 4,456 | 4,407 | 4,451 | 2,647,500 |
| 2017/08/17 | 4,502 | 4,524 | 4,465 | 4,497 | 2,143,100 |
| 2017/08/16 | 4,504 | 4,541 | 4,500 | 4,529 | 1,571,700 |
| 2017/08/15 | 4,496 | 4,556 | 4,471 | 4,504 | 2,584,200 |
| 2017/08/14 | 4,465 | 4,483 | 4,437 | 4,449 | 2,551,300 |
| 2017/08/10 | 4,527 | 4,536 | 4,453 | 4,487 | 4,141,000 |
| 2017/08/09 | 4,630 | 4,637 | 4,532 | 4,574 | 3,226,900 |
| 2017/08/08 | 4,710 | 4,711 | 4,634 | 4,652 | 2,697,100 |
| 2017/08/07 | 4,730 | 4,764 | 4,712 | 4,712 | 1,513,400 |
| 2017/08/04 | 4,696 | 4,720 | 4,679 | 4,699 | 1,393,200 |
| 2017/08/03 | 4,741 | 4,757 | 4,694 | 4,719 | 1,795,700 |
| 2017/08/02 | 4,769 | 4,780 | 4,720 | 4,725 | 1,722,800 |
| 2017/08/01 | 4,668 | 4,745 | 4,668 | 4,735 | 2,025,700 |
| 2017/07/31 | 4,635 | 4,681 | 4,629 | 4,645 | 1,713,600 |
| 2017/07/28 | 4,665 | 4,669 | 4,631 | 4,634 | 2,239,700 |
| 2017/07/27 | 4,679 | 4,709 | 4,661 | 4,670 | 1,578,800 |
| 2017/07/26 | 4,712 | 4,735 | 4,680 | 4,681 | 1,520,500 |
| 2017/07/25 | 4,690 | 4,730 | 4,670 | 4,676 | 1,506,300 |
| 2017/07/24 | 4,702 | 4,713 | 4,660 | 4,690 | 1,929,300 |
| 2017/07/21 | 4,740 | 4,741 | 4,715 | 4,735 | 1,546,800 |
| 2017/07/20 | 4,729 | 4,776 | 4,719 | 4,767 | 1,440,100 |
| 2017/07/19 | 4,726 | 4,753 | 4,700 | 4,728 | 1,920,400 |
| 2017/07/18 | 4,721 | 4,759 | 4,685 | 4,752 | 1,934,900 |
| 2017/07/14 | 4,765 | 4,789 | 4,748 | 4,750 | 2,136,400 |
| 2017/07/13 | 4,826 | 4,845 | 4,768 | 4,787 | 2,232,000 |
| 2017/07/12 | 4,775 | 4,828 | 4,773 | 4,819 | 1,872,400 |
| 2017/07/11 | 4,774 | 4,822 | 4,772 | 4,807 | 1,761,700 |
| 2017/07/10 | 4,771 | 4,786 | 4,755 | 4,774 | 2,028,400 |
| 2017/07/07 | 4,698 | 4,790 | 4,695 | 4,752 | 2,528,000 |
| 2017/07/06 | 4,712 | 4,737 | 4,708 | 4,717 | 2,178,100 |
| 2017/07/05 | 4,710 | 4,716 | 4,654 | 4,711 | 2,892,200 |
| 2017/07/04 | 4,731 | 4,740 | 4,679 | 4,701 | 2,554,200 |
| 2017/07/03 | 4,646 | 4,669 | 4,635 | 4,651 | 1,754,900 |
| 2017/06/30 | 4,650 | 4,653 | 4,618 | 4,651 | 3,033,100 |
| 2017/06/29 | 4,708 | 4,717 | 4,674 | 4,685 | 2,596,200 |
| 2017/06/28 | 4,707 | 4,722 | 4,651 | 4,656 | 2,384,300 |
| 2017/06/27 | 4,654 | 4,690 | 4,650 | 4,660 | 2,128,000 |
| 2017/06/26 | 4,660 | 4,678 | 4,641 | 4,670 | 1,462,300 |
| 2017/06/23 | 4,692 | 4,729 | 4,681 | 4,702 | 1,967,700 |
| 2017/06/22 | 4,783 | 4,785 | 4,699 | 4,712 | 3,305,200 |
| 2017/06/21 | 4,867 | 4,882 | 4,790 | 4,791 | 2,608,900 |
| 2017/06/20 | 4,892 | 4,950 | 4,853 | 4,854 | 2,602,400 |
| 2017/06/19 | 4,848 | 4,895 | 4,842 | 4,845 | 1,723,600 |
| 2017/06/16 | 4,874 | 4,906 | 4,838 | 4,847 | 2,640,100 |
| 2017/06/15 | 4,900 | 4,944 | 4,813 | 4,851 | 2,773,500 |
| 2017/06/14 | 4,964 | 4,996 | 4,942 | 4,969 | 1,948,300 |
| 2017/06/13 | 4,951 | 4,999 | 4,927 | 4,983 | 1,605,400 |
| 2017/06/12 | 4,938 | 5,003 | 4,926 | 4,955 | 2,534,800 |
| 2017/06/09 | 4,910 | 4,932 | 4,861 | 4,883 | 2,604,600 |
| 2017/06/08 | 4,858 | 4,937 | 4,853 | 4,904 | 3,069,700 |
| 2017/06/07 | 4,785 | 4,824 | 4,750 | 4,821 | 2,720,500 |
| 2017/06/06 | 4,852 | 4,902 | 4,813 | 4,819 | 1,846,500 |
| 2017/06/05 | 4,840 | 4,880 | 4,825 | 4,864 | 1,579,100 |
| 2017/06/02 | 4,800 | 4,933 | 4,783 | 4,903 | 3,265,700 |
| 2017/06/01 | 4,720 | 4,782 | 4,697 | 4,768 | 2,581,300 |
| 2017/05/31 | 4,650 | 4,704 | 4,632 | 4,700 | 2,291,700 |
| 2017/05/30 | 4,690 | 4,695 | 4,652 | 4,674 | 1,441,200 |
| 2017/05/29 | 4,697 | 4,718 | 4,671 | 4,694 | 792,300 |
| 2017/05/26 | 4,728 | 4,757 | 4,700 | 4,700 | 1,369,400 |
| 2017/05/25 | 4,733 | 4,769 | 4,715 | 4,728 | 1,567,000 |
| 2017/05/24 | 4,769 | 4,796 | 4,761 | 4,769 | 1,613,200 |
| 2017/05/23 | 4,760 | 4,785 | 4,686 | 4,718 | 2,707,200 |
| 2017/05/22 | 4,898 | 4,902 | 4,798 | 4,798 | 2,686,800 |
| 2017/05/19 | 4,772 | 4,858 | 4,772 | 4,828 | 3,162,000 |
| 2017/05/18 | 4,736 | 4,770 | 4,716 | 4,752 | 2,498,000 |
| 2017/05/17 | 4,900 | 4,903 | 4,859 | 4,882 | 1,643,400 |
| 2017/05/16 | 4,983 | 4,992 | 4,898 | 4,927 | 1,572,900 |
| 2017/05/15 | 4,875 | 4,954 | 4,853 | 4,941 | 2,233,100 |
| 2017/05/12 | 4,955 | 4,979 | 4,897 | 4,925 | 2,340,200 |
| 2017/05/11 | 4,960 | 4,985 | 4,946 | 4,971 | 1,893,200 |
| 2017/05/10 | 4,914 | 4,948 | 4,874 | 4,943 | 2,363,800 |
| 2017/05/09 | 4,897 | 4,934 | 4,886 | 4,914 | 2,712,900 |
| 2017/05/08 | 4,820 | 4,906 | 4,814 | 4,870 | 3,535,100 |
| 2017/05/02 | 4,715 | 4,782 | 4,703 | 4,751 | 1,409,800 |
| 2017/05/01 | 4,715 | 4,735 | 4,689 | 4,724 | 1,308,100 |
| 2017/04/28 | 4,711 | 4,736 | 4,661 | 4,692 | 1,729,100 |
| 2017/04/27 | 4,658 | 4,744 | 4,604 | 4,728 | 3,422,500 |
| 2017/04/26 | 4,732 | 4,741 | 4,693 | 4,728 | 1,919,200 |
| 2017/04/25 | 4,637 | 4,707 | 4,631 | 4,696 | 2,729,200 |
| 2017/04/24 | 4,683 | 4,697 | 4,614 | 4,614 | 2,223,900 |
| 2017/04/21 | 4,612 | 4,643 | 4,573 | 4,613 | 2,510,900 |
| 2017/04/20 | 4,532 | 4,599 | 4,495 | 4,542 | 2,331,900 |
| 2017/04/19 | 4,501 | 4,540 | 4,493 | 4,499 | 1,865,300 |
| 2017/04/18 | 4,559 | 4,588 | 4,513 | 4,530 | 1,245,600 |
| 2017/04/17 | 4,482 | 4,516 | 4,457 | 4,508 | 1,179,100 |
| 2017/04/14 | 4,534 | 4,558 | 4,485 | 4,526 | 1,432,700 |
| 2017/04/13 | 4,500 | 4,553 | 4,478 | 4,550 | 2,504,800 |
| 2017/04/12 | 4,609 | 4,609 | 4,552 | 4,576 | 1,848,600 |
| 2017/04/11 | 4,573 | 4,634 | 4,562 | 4,633 | 2,737,300 |
| 2017/04/10 | 4,600 | 4,634 | 4,553 | 4,585 | 1,837,500 |
| 2017/04/07 | 4,578 | 4,596 | 4,505 | 4,539 | 2,358,300 |
| 2017/04/06 | 4,550 | 4,583 | 4,514 | 4,530 | 2,615,200 |
| 2017/04/05 | 4,643 | 4,667 | 4,574 | 4,622 | 2,443,200 |
| 2017/04/04 | 4,672 | 4,672 | 4,608 | 4,659 | 2,063,000 |
| 2017/04/03 | 4,743 | 4,754 | 4,673 | 4,700 | 1,895,700 |
| 2017/03/31 | 4,774 | 4,827 | 4,696 | 4,696 | 2,279,000 |
| 2017/03/30 | 4,795 | 4,815 | 4,747 | 4,748 | 1,527,200 |
| 2017/03/29 | 4,841 | 4,852 | 4,795 | 4,814 | 2,036,500 |
| 2017/03/28 | 4,851 | 4,871 | 4,803 | 4,841 | 2,464,300 |
| 2017/03/27 | 4,840 | 4,840 | 4,680 | 4,782 | 2,718,400 |
| 2017/03/24 | 4,811 | 4,900 | 4,809 | 4,895 | 1,823,100 |
| 2017/03/23 | 4,800 | 4,835 | 4,775 | 4,835 | 1,919,000 |
| 2017/03/22 | 4,910 | 4,927 | 4,812 | 4,813 | 3,840,900 |
| 2017/03/21 | 5,081 | 5,081 | 5,018 | 5,062 | 1,685,100 |
| 2017/03/17 | 5,112 | 5,124 | 5,086 | 5,112 | 2,954,500 |
| 2017/03/16 | 5,106 | 5,150 | 5,093 | 5,134 | 2,188,400 |
| 2017/03/15 | 5,129 | 5,188 | 5,124 | 5,183 | 1,577,000 |
| 2017/03/14 | 5,139 | 5,165 | 5,120 | 5,161 | 2,270,500 |
| 2017/03/13 | 5,041 | 5,102 | 5,041 | 5,096 | 1,366,900 |
| 2017/03/10 | 4,985 | 5,086 | 4,970 | 5,075 | 3,603,700 |
| 2017/03/09 | 4,993 | 4,997 | 4,916 | 4,939 | 1,617,800 |
| 2017/03/08 | 4,954 | 4,974 | 4,926 | 4,961 | 1,581,200 |
| 2017/03/07 | 4,950 | 4,984 | 4,934 | 4,959 | 1,667,500 |
| 2017/03/06 | 4,960 | 4,970 | 4,913 | 4,950 | 1,829,100 |
| 2017/03/03 | 5,010 | 5,042 | 5,000 | 5,028 | 1,736,100 |
| 2017/03/02 | 5,105 | 5,119 | 5,021 | 5,027 | 3,088,600 |
| 2017/03/01 | 4,960 | 5,029 | 4,940 | 4,998 | 2,156,000 |
| 2017/02/28 | 4,924 | 4,982 | 4,917 | 4,919 | 2,372,100 |
| 2017/02/27 | 4,973 | 4,974 | 4,848 | 4,886 | 3,682,000 |
| 2017/02/24 | 5,042 | 5,111 | 5,028 | 5,041 | 1,472,900 |
| 2017/02/23 | 5,115 | 5,115 | 5,056 | 5,091 | 1,304,300 |
| 2017/02/22 | 5,139 | 5,144 | 5,107 | 5,108 | 1,522,700 |
| 2017/02/21 | 5,095 | 5,144 | 5,074 | 5,141 | 1,668,800 |
| 2017/02/20 | 5,050 | 5,103 | 5,028 | 5,089 | 1,498,900 |
| 2017/02/17 | 5,115 | 5,123 | 5,042 | 5,084 | 1,997,300 |
| 2017/02/16 | 5,070 | 5,131 | 5,055 | 5,129 | 3,949,000 |
| 2017/02/15 | 4,950 | 5,063 | 4,921 | 5,018 | 4,113,200 |
| 2017/02/14 | 4,900 | 4,901 | 4,817 | 4,820 | 2,055,700 |
| 2017/02/13 | 4,883 | 4,895 | 4,829 | 4,859 | 2,353,900 |
| 2017/02/10 | 4,797 | 4,842 | 4,746 | 4,824 | 2,772,700 |
| 2017/02/09 | 4,704 | 4,746 | 4,692 | 4,720 | 1,811,600 |
| 2017/02/08 | 4,723 | 4,743 | 4,701 | 4,735 | 1,458,900 |
| 2017/02/07 | 4,681 | 4,735 | 4,673 | 4,705 | 1,191,900 |
| 2017/02/06 | 4,799 | 4,812 | 4,734 | 4,736 | 1,837,400 |
| 2017/02/03 | 4,698 | 4,802 | 4,695 | 4,731 | 2,307,300 |
| 2017/02/02 | 4,734 | 4,747 | 4,690 | 4,705 | 1,930,500 |
| 2017/02/01 | 4,679 | 4,741 | 4,662 | 4,730 | 1,939,300 |
| 2017/01/31 | 4,714 | 4,783 | 4,706 | 4,731 | 1,817,900 |
| 2017/01/30 | 4,828 | 4,829 | 4,765 | 4,780 | 1,922,600 |
| 2017/01/27 | 4,868 | 4,923 | 4,853 | 4,877 | 3,050,700 |
| 2017/01/26 | 4,731 | 4,841 | 4,730 | 4,804 | 3,002,700 |
| 2017/01/25 | 4,723 | 4,732 | 4,645 | 4,664 | 1,744,800 |
| 2017/01/24 | 4,678 | 4,701 | 4,640 | 4,649 | 2,021,600 |
| 2017/01/23 | 4,717 | 4,777 | 4,699 | 4,737 | 2,481,000 |
| 2017/01/20 | 4,730 | 4,840 | 4,701 | 4,812 | 3,202,600 |
| 2017/01/19 | 4,790 | 4,799 | 4,687 | 4,697 | 2,318,400 |
| 2017/01/18 | 4,638 | 4,693 | 4,612 | 4,677 | 3,242,800 |
| 2017/01/17 | 4,687 | 4,708 | 4,639 | 4,675 | 3,172,400 |
| 2017/01/16 | 4,752 | 4,756 | 4,682 | 4,687 | 2,488,600 |
| 2017/01/13 | 4,700 | 4,768 | 4,696 | 4,766 | 2,626,500 |
| 2017/01/12 | 4,741 | 4,754 | 4,685 | 4,717 | 3,939,600 |
| 2017/01/11 | 4,847 | 4,861 | 4,799 | 4,811 | 2,635,200 |
| 2017/01/10 | 4,872 | 4,888 | 4,806 | 4,806 | 2,662,200 |
| 2017/01/06 | 4,831 | 4,926 | 4,830 | 4,917 | 2,949,700 |
| 2017/01/05 | 4,950 | 4,978 | 4,920 | 4,971 | 3,763,200 |
| 2017/01/04 | 4,949 | 4,973 | 4,900 | 4,917 | 3,898,100 |