Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 1,935 | 1,940 | 1,921 | 1,927 | 2,128,900 |
| 2017/12/28 | 1,956 | 1,960 | 1,928 | 1,932 | 1,761,000 |
| 2017/12/27 | 1,961 | 1,975 | 1,956 | 1,961 | 1,188,000 |
| 2017/12/26 | 1,964 | 1,975 | 1,953 | 1,957 | 1,046,700 |
| 2017/12/25 | 1,968 | 1,976 | 1,955 | 1,965 | 782,600 |
| 2017/12/22 | 1,970 | 1,988 | 1,962 | 1,966 | 1,624,000 |
| 2017/12/21 | 1,997 | 2,008 | 1,969 | 1,971 | 2,245,300 |
| 2017/12/20 | 2,000 | 2,018 | 1,977 | 1,994 | 3,838,100 |
| 2017/12/19 | 1,926 | 1,942 | 1,922 | 1,940 | 2,626,300 |
| 2017/12/18 | 1,910 | 1,949 | 1,902 | 1,945 | 3,525,400 |
| 2017/12/15 | 1,907 | 1,926 | 1,885 | 1,888 | 4,738,500 |
| 2017/12/14 | 1,922 | 1,923 | 1,895 | 1,904 | 3,456,300 |
| 2017/12/13 | 1,974 | 1,980 | 1,934 | 1,943 | 5,098,900 |
| 2017/12/12 | 1,930 | 1,962 | 1,919 | 1,958 | 4,249,900 |
| 2017/12/11 | 1,905 | 1,928 | 1,901 | 1,922 | 3,735,500 |
| 2017/12/08 | 1,896 | 1,910 | 1,872 | 1,898 | 5,600,600 |
| 2017/12/07 | 1,864 | 1,878 | 1,859 | 1,875 | 3,876,800 |
| 2017/12/06 | 1,869 | 1,874 | 1,830 | 1,852 | 4,523,500 |
| 2017/12/05 | 1,839 | 1,867 | 1,837 | 1,856 | 3,137,600 |
| 2017/12/04 | 1,850 | 1,860 | 1,835 | 1,853 | 3,099,900 |
| 2017/12/01 | 1,855 | 1,861 | 1,831 | 1,842 | 3,243,900 |
| 2017/11/30 | 1,825 | 1,874 | 1,822 | 1,846 | 8,392,000 |
| 2017/11/29 | 1,780 | 1,812 | 1,778 | 1,806 | 5,305,700 |
| 2017/11/28 | 1,733 | 1,756 | 1,724 | 1,753 | 4,852,800 |
| 2017/11/27 | 1,738 | 1,744 | 1,725 | 1,733 | 2,592,000 |
| 2017/11/24 | 1,710 | 1,731 | 1,697 | 1,730 | 2,513,800 |
| 2017/11/22 | 1,730 | 1,742 | 1,717 | 1,730 | 2,436,000 |
| 2017/11/21 | 1,722 | 1,743 | 1,719 | 1,725 | 2,780,500 |
| 2017/11/20 | 1,719 | 1,730 | 1,705 | 1,717 | 3,156,000 |
| 2017/11/17 | 1,725 | 1,735 | 1,711 | 1,720 | 4,669,700 |
| 2017/11/16 | 1,688 | 1,716 | 1,676 | 1,704 | 2,729,000 |
| 2017/11/15 | 1,713 | 1,718 | 1,667 | 1,690 | 4,171,300 |
| 2017/11/14 | 1,683 | 1,719 | 1,651 | 1,711 | 6,618,500 |
| 2017/11/13 | 1,741 | 1,745 | 1,719 | 1,723 | 2,573,400 |
| 2017/11/10 | 1,726 | 1,746 | 1,721 | 1,734 | 2,609,600 |
| 2017/11/09 | 1,748 | 1,794 | 1,733 | 1,753 | 4,392,600 |
| 2017/11/08 | 1,761 | 1,762 | 1,724 | 1,741 | 4,068,200 |
| 2017/11/07 | 1,744 | 1,790 | 1,735 | 1,778 | 2,895,700 |
| 2017/11/06 | 1,783 | 1,786 | 1,756 | 1,760 | 2,360,400 |
| 2017/11/02 | 1,764 | 1,785 | 1,754 | 1,783 | 2,784,400 |
| 2017/11/01 | 1,753 | 1,777 | 1,741 | 1,759 | 4,363,700 |
| 2017/10/31 | 1,724 | 1,757 | 1,723 | 1,749 | 4,136,900 |
| 2017/10/30 | 1,768 | 1,781 | 1,747 | 1,764 | 8,685,600 |
| 2017/10/27 | 1,787 | 1,803 | 1,770 | 1,784 | 5,560,000 |
| 2017/10/26 | 1,757 | 1,772 | 1,743 | 1,767 | 3,254,200 |
| 2017/10/25 | 1,750 | 1,787 | 1,745 | 1,752 | 4,251,500 |
| 2017/10/24 | 1,733 | 1,736 | 1,721 | 1,734 | 2,107,400 |
| 2017/10/23 | 1,739 | 1,747 | 1,726 | 1,735 | 3,109,600 |
| 2017/10/20 | 1,687 | 1,725 | 1,675 | 1,709 | 3,607,000 |
| 2017/10/19 | 1,681 | 1,704 | 1,680 | 1,702 | 3,044,100 |
| 2017/10/18 | 1,688 | 1,696 | 1,671 | 1,675 | 2,465,500 |
| 2017/10/17 | 1,681 | 1,695 | 1,666 | 1,686 | 3,532,800 |
| 2017/10/16 | 1,651 | 1,679 | 1,645 | 1,662 | 3,506,400 |
| 2017/10/13 | 1,635 | 1,642 | 1,620 | 1,634 | 2,989,700 |
| 2017/10/12 | 1,653 | 1,656 | 1,622 | 1,642 | 3,123,900 |
| 2017/10/11 | 1,654 | 1,661 | 1,643 | 1,657 | 2,330,700 |
| 2017/10/10 | 1,639 | 1,661 | 1,622 | 1,661 | 4,853,300 |
| 2017/10/06 | 1,665 | 1,670 | 1,640 | 1,648 | 3,131,100 |
| 2017/10/05 | 1,642 | 1,642 | 1,614 | 1,630 | 2,941,900 |
| 2017/10/04 | 1,655 | 1,659 | 1,637 | 1,650 | 3,608,900 |
| 2017/10/03 | 1,656 | 1,656 | 1,630 | 1,643 | 3,497,400 |
| 2017/10/02 | 1,649 | 1,677 | 1,636 | 1,656 | 6,671,100 |
| 2017/09/29 | 1,601 | 1,653 | 1,598 | 1,634 | 7,224,700 |
| 2017/09/28 | 1,600 | 1,624 | 1,592 | 1,597 | 7,255,900 |
| 2017/09/27 | 1,531 | 1,565 | 1,526 | 1,563 | 3,564,800 |
| 2017/09/26 | 1,539 | 1,547 | 1,526 | 1,536 | 3,831,800 |
| 2017/09/25 | 1,579 | 1,580 | 1,541 | 1,549 | 4,451,900 |
| 2017/09/22 | 1,573 | 1,577 | 1,551 | 1,569 | 3,035,000 |
| 2017/09/21 | 1,597 | 1,609 | 1,567 | 1,570 | 4,670,300 |
| 2017/09/20 | 1,562 | 1,575 | 1,547 | 1,564 | 3,323,300 |
| 2017/09/19 | 1,554 | 1,594 | 1,551 | 1,568 | 5,716,000 |
| 2017/09/15 | 1,509 | 1,532 | 1,500 | 1,522 | 3,858,400 |
| 2017/09/14 | 1,512 | 1,531 | 1,499 | 1,516 | 3,182,100 |
| 2017/09/13 | 1,536 | 1,545 | 1,510 | 1,514 | 4,117,100 |
| 2017/09/12 | 1,506 | 1,539 | 1,505 | 1,521 | 4,704,400 |
| 2017/09/11 | 1,486 | 1,513 | 1,464 | 1,468 | 3,405,700 |
| 2017/09/08 | 1,477 | 1,485 | 1,464 | 1,472 | 3,698,600 |
| 2017/09/07 | 1,502 | 1,512 | 1,482 | 1,484 | 2,400,400 |
| 2017/09/06 | 1,473 | 1,487 | 1,461 | 1,481 | 2,572,100 |
| 2017/09/05 | 1,503 | 1,514 | 1,480 | 1,490 | 2,264,300 |
| 2017/09/04 | 1,504 | 1,512 | 1,495 | 1,501 | 2,055,800 |
| 2017/09/01 | 1,510 | 1,516 | 1,496 | 1,511 | 2,199,600 |
| 2017/08/31 | 1,506 | 1,524 | 1,501 | 1,509 | 2,243,600 |
| 2017/08/30 | 1,499 | 1,503 | 1,488 | 1,495 | 2,216,500 |
| 2017/08/29 | 1,487 | 1,495 | 1,470 | 1,493 | 3,699,900 |
| 2017/08/28 | 1,525 | 1,525 | 1,495 | 1,511 | 2,344,200 |
| 2017/08/25 | 1,519 | 1,531 | 1,511 | 1,523 | 1,828,300 |
| 2017/08/24 | 1,509 | 1,520 | 1,505 | 1,512 | 1,839,700 |
| 2017/08/23 | 1,549 | 1,552 | 1,516 | 1,520 | 1,684,300 |
| 2017/08/22 | 1,514 | 1,534 | 1,503 | 1,530 | 2,026,800 |
| 2017/08/21 | 1,543 | 1,544 | 1,518 | 1,526 | 2,239,400 |
| 2017/08/18 | 1,556 | 1,556 | 1,533 | 1,544 | 3,800,200 |
| 2017/08/17 | 1,585 | 1,589 | 1,559 | 1,584 | 2,384,700 |
| 2017/08/16 | 1,584 | 1,608 | 1,580 | 1,592 | 1,527,400 |
| 2017/08/15 | 1,600 | 1,627 | 1,587 | 1,587 | 2,764,800 |
| 2017/08/14 | 1,604 | 1,610 | 1,575 | 1,583 | 4,101,700 |
| 2017/08/10 | 1,673 | 1,673 | 1,605 | 1,627 | 3,550,500 |
| 2017/08/09 | 1,680 | 1,684 | 1,644 | 1,664 | 2,278,700 |
| 2017/08/08 | 1,694 | 1,694 | 1,674 | 1,685 | 1,980,600 |
| 2017/08/07 | 1,687 | 1,709 | 1,687 | 1,699 | 2,662,000 |
| 2017/08/04 | 1,673 | 1,674 | 1,658 | 1,670 | 2,699,800 |
| 2017/08/03 | 1,677 | 1,689 | 1,670 | 1,688 | 2,300,700 |
| 2017/08/02 | 1,679 | 1,690 | 1,667 | 1,674 | 1,780,800 |
| 2017/08/01 | 1,641 | 1,672 | 1,640 | 1,668 | 2,534,400 |
| 2017/07/31 | 1,635 | 1,655 | 1,625 | 1,632 | 2,272,800 |
| 2017/07/28 | 1,631 | 1,641 | 1,626 | 1,637 | 2,561,200 |
| 2017/07/27 | 1,638 | 1,650 | 1,623 | 1,640 | 2,185,000 |
| 2017/07/26 | 1,658 | 1,673 | 1,645 | 1,649 | 2,671,500 |
| 2017/07/25 | 1,637 | 1,646 | 1,626 | 1,629 | 1,682,900 |
| 2017/07/24 | 1,642 | 1,644 | 1,615 | 1,632 | 3,160,100 |
| 2017/07/21 | 1,658 | 1,660 | 1,637 | 1,660 | 2,449,600 |
| 2017/07/20 | 1,658 | 1,680 | 1,651 | 1,668 | 1,849,600 |
| 2017/07/19 | 1,662 | 1,666 | 1,645 | 1,661 | 2,388,200 |
| 2017/07/18 | 1,687 | 1,687 | 1,656 | 1,675 | 3,485,100 |
| 2017/07/14 | 1,705 | 1,714 | 1,693 | 1,702 | 2,327,200 |
| 2017/07/13 | 1,722 | 1,725 | 1,677 | 1,696 | 3,825,900 |
| 2017/07/12 | 1,717 | 1,728 | 1,713 | 1,724 | 1,766,900 |
| 2017/07/11 | 1,754 | 1,754 | 1,725 | 1,732 | 2,364,700 |
| 2017/07/10 | 1,750 | 1,758 | 1,733 | 1,755 | 3,223,200 |
| 2017/07/07 | 1,705 | 1,756 | 1,705 | 1,740 | 3,843,700 |
| 2017/07/06 | 1,735 | 1,741 | 1,714 | 1,716 | 3,414,900 |
| 2017/07/05 | 1,719 | 1,741 | 1,712 | 1,739 | 2,485,800 |
| 2017/07/04 | 1,740 | 1,744 | 1,710 | 1,720 | 3,032,000 |
| 2017/07/03 | 1,715 | 1,720 | 1,688 | 1,706 | 2,224,800 |
| 2017/06/30 | 1,679 | 1,712 | 1,675 | 1,710 | 5,001,000 |
| 2017/06/29 | 1,690 | 1,692 | 1,671 | 1,686 | 4,403,900 |
| 2017/06/28 | 1,693 | 1,698 | 1,659 | 1,661 | 4,474,400 |
| 2017/06/27 | 1,637 | 1,660 | 1,635 | 1,641 | 2,483,700 |
| 2017/06/26 | 1,647 | 1,647 | 1,625 | 1,628 | 1,945,600 |
| 2017/06/23 | 1,641 | 1,654 | 1,633 | 1,644 | 1,958,100 |
| 2017/06/22 | 1,658 | 1,660 | 1,636 | 1,643 | 1,781,600 |
| 2017/06/21 | 1,659 | 1,665 | 1,649 | 1,657 | 2,616,100 |
| 2017/06/20 | 1,701 | 1,709 | 1,657 | 1,660 | 3,845,600 |
| 2017/06/19 | 1,680 | 1,683 | 1,668 | 1,670 | 1,745,100 |
| 2017/06/16 | 1,704 | 1,709 | 1,673 | 1,679 | 3,234,200 |
| 2017/06/15 | 1,690 | 1,698 | 1,637 | 1,664 | 4,375,200 |
| 2017/06/14 | 1,705 | 1,710 | 1,688 | 1,701 | 3,117,700 |
| 2017/06/13 | 1,698 | 1,726 | 1,693 | 1,713 | 2,568,100 |
| 2017/06/12 | 1,709 | 1,752 | 1,707 | 1,712 | 6,918,300 |
| 2017/06/09 | 1,635 | 1,672 | 1,627 | 1,663 | 5,012,000 |
| 2017/06/08 | 1,613 | 1,659 | 1,613 | 1,635 | 4,760,300 |
| 2017/06/07 | 1,574 | 1,603 | 1,567 | 1,597 | 3,336,300 |
| 2017/06/06 | 1,597 | 1,624 | 1,593 | 1,596 | 2,506,400 |
| 2017/06/05 | 1,630 | 1,635 | 1,597 | 1,609 | 5,377,600 |
| 2017/06/02 | 1,613 | 1,667 | 1,610 | 1,661 | 4,973,800 |
| 2017/06/01 | 1,570 | 1,604 | 1,569 | 1,596 | 4,553,700 |
| 2017/05/31 | 1,540 | 1,572 | 1,534 | 1,567 | 4,753,300 |
| 2017/05/30 | 1,561 | 1,567 | 1,551 | 1,565 | 2,066,400 |
| 2017/05/29 | 1,564 | 1,570 | 1,552 | 1,561 | 1,581,500 |
| 2017/05/26 | 1,571 | 1,584 | 1,560 | 1,564 | 2,879,400 |
| 2017/05/25 | 1,568 | 1,578 | 1,552 | 1,567 | 2,637,300 |
| 2017/05/24 | 1,575 | 1,583 | 1,569 | 1,574 | 3,729,800 |
| 2017/05/23 | 1,551 | 1,555 | 1,539 | 1,550 | 3,190,900 |
| 2017/05/22 | 1,561 | 1,570 | 1,557 | 1,560 | 3,124,700 |
| 2017/05/19 | 1,529 | 1,562 | 1,516 | 1,553 | 4,984,400 |
| 2017/05/18 | 1,531 | 1,543 | 1,501 | 1,507 | 7,179,900 |
| 2017/05/17 | 1,598 | 1,600 | 1,565 | 1,569 | 5,156,200 |
| 2017/05/16 | 1,696 | 1,699 | 1,616 | 1,628 | 6,616,400 |
| 2017/05/15 | 1,681 | 1,685 | 1,630 | 1,681 | 3,715,600 |
| 2017/05/12 | 1,722 | 1,724 | 1,702 | 1,716 | 1,959,400 |
| 2017/05/11 | 1,731 | 1,734 | 1,715 | 1,724 | 2,180,000 |
| 2017/05/10 | 1,720 | 1,747 | 1,713 | 1,733 | 3,784,300 |
| 2017/05/09 | 1,722 | 1,729 | 1,711 | 1,718 | 2,766,600 |
| 2017/05/08 | 1,730 | 1,737 | 1,707 | 1,722 | 4,101,500 |
| 2017/05/02 | 1,655 | 1,683 | 1,648 | 1,667 | 1,772,900 |
| 2017/05/01 | 1,656 | 1,666 | 1,646 | 1,662 | 1,691,700 |
| 2017/04/28 | 1,685 | 1,692 | 1,642 | 1,654 | 2,623,100 |
| 2017/04/27 | 1,657 | 1,681 | 1,654 | 1,676 | 3,248,500 |
| 2017/04/26 | 1,650 | 1,677 | 1,642 | 1,669 | 4,771,800 |
| 2017/04/25 | 1,583 | 1,632 | 1,581 | 1,625 | 3,534,700 |
| 2017/04/24 | 1,614 | 1,619 | 1,570 | 1,577 | 2,833,200 |
| 2017/04/21 | 1,566 | 1,591 | 1,559 | 1,579 | 3,801,800 |
| 2017/04/20 | 1,537 | 1,557 | 1,520 | 1,534 | 2,944,700 |
| 2017/04/19 | 1,515 | 1,545 | 1,510 | 1,532 | 5,029,700 |
| 2017/04/18 | 1,553 | 1,567 | 1,526 | 1,528 | 3,611,700 |
| 2017/04/17 | 1,515 | 1,542 | 1,503 | 1,532 | 2,612,500 |
| 2017/04/14 | 1,530 | 1,560 | 1,511 | 1,543 | 3,519,700 |
| 2017/04/13 | 1,514 | 1,533 | 1,499 | 1,532 | 4,946,900 |
| 2017/04/12 | 1,544 | 1,554 | 1,529 | 1,554 | 3,735,900 |
| 2017/04/11 | 1,541 | 1,573 | 1,538 | 1,570 | 3,408,700 |
| 2017/04/10 | 1,561 | 1,574 | 1,547 | 1,568 | 2,978,200 |
| 2017/04/07 | 1,575 | 1,579 | 1,527 | 1,541 | 5,240,700 |
| 2017/04/06 | 1,558 | 1,568 | 1,546 | 1,555 | 3,477,000 |
| 2017/04/05 | 1,587 | 1,594 | 1,552 | 1,572 | 3,714,400 |
| 2017/04/04 | 1,586 | 1,593 | 1,557 | 1,581 | 4,615,300 |
| 2017/04/03 | 1,619 | 1,621 | 1,593 | 1,606 | 3,262,200 |
| 2017/03/31 | 1,656 | 1,667 | 1,616 | 1,616 | 2,581,600 |
| 2017/03/30 | 1,642 | 1,658 | 1,632 | 1,639 | 1,943,800 |
| 2017/03/29 | 1,680 | 1,690 | 1,636 | 1,651 | 2,463,800 |
| 2017/03/28 | 1,673 | 1,685 | 1,659 | 1,673 | 3,423,700 |
| 2017/03/27 | 1,650 | 1,662 | 1,637 | 1,649 | 4,389,200 |
| 2017/03/24 | 1,662 | 1,711 | 1,662 | 1,690 | 4,381,900 |
| 2017/03/23 | 1,626 | 1,667 | 1,626 | 1,665 | 4,740,600 |
| 2017/03/22 | 1,657 | 1,695 | 1,643 | 1,645 | 8,342,700 |
| 2017/03/21 | 1,790 | 1,791 | 1,749 | 1,772 | 4,329,100 |
| 2017/03/17 | 1,794 | 1,827 | 1,785 | 1,825 | 5,187,500 |
| 2017/03/16 | 1,816 | 1,844 | 1,804 | 1,825 | 5,025,700 |
| 2017/03/15 | 1,870 | 1,889 | 1,858 | 1,884 | 2,383,800 |
| 2017/03/14 | 1,882 | 1,891 | 1,873 | 1,887 | 2,196,600 |
| 2017/03/13 | 1,915 | 1,919 | 1,874 | 1,883 | 3,813,000 |
| 2017/03/10 | 1,897 | 1,925 | 1,883 | 1,924 | 5,509,000 |
| 2017/03/09 | 1,837 | 1,849 | 1,824 | 1,832 | 2,191,200 |
| 2017/03/08 | 1,825 | 1,825 | 1,801 | 1,818 | 3,266,800 |
| 2017/03/07 | 1,803 | 1,805 | 1,787 | 1,801 | 2,236,400 |
| 2017/03/06 | 1,800 | 1,807 | 1,781 | 1,798 | 1,752,200 |
| 2017/03/03 | 1,816 | 1,822 | 1,794 | 1,810 | 2,331,700 |
| 2017/03/02 | 1,847 | 1,862 | 1,806 | 1,809 | 3,952,500 |
| 2017/03/01 | 1,743 | 1,773 | 1,731 | 1,769 | 3,126,400 |
| 2017/02/28 | 1,747 | 1,763 | 1,719 | 1,724 | 3,323,800 |
| 2017/02/27 | 1,761 | 1,770 | 1,708 | 1,733 | 4,912,900 |
| 2017/02/24 | 1,781 | 1,830 | 1,772 | 1,792 | 5,123,800 |
| 2017/02/23 | 1,848 | 1,851 | 1,812 | 1,834 | 3,211,600 |
| 2017/02/22 | 1,841 | 1,841 | 1,821 | 1,833 | 2,352,100 |
| 2017/02/21 | 1,808 | 1,842 | 1,804 | 1,840 | 1,984,700 |
| 2017/02/20 | 1,793 | 1,822 | 1,783 | 1,808 | 2,531,700 |
| 2017/02/17 | 1,820 | 1,823 | 1,794 | 1,809 | 3,215,600 |
| 2017/02/16 | 1,805 | 1,834 | 1,805 | 1,828 | 2,970,700 |
| 2017/02/15 | 1,842 | 1,863 | 1,807 | 1,824 | 5,215,800 |
| 2017/02/14 | 1,786 | 1,786 | 1,727 | 1,731 | 3,193,700 |
| 2017/02/13 | 1,800 | 1,809 | 1,764 | 1,768 | 2,544,900 |
| 2017/02/10 | 1,771 | 1,786 | 1,751 | 1,779 | 2,813,600 |
| 2017/02/09 | 1,704 | 1,729 | 1,692 | 1,721 | 2,723,300 |
| 2017/02/08 | 1,712 | 1,731 | 1,699 | 1,722 | 2,347,500 |
| 2017/02/07 | 1,715 | 1,720 | 1,686 | 1,703 | 4,494,700 |
| 2017/02/06 | 1,759 | 1,766 | 1,733 | 1,744 | 2,892,100 |
| 2017/02/03 | 1,700 | 1,780 | 1,698 | 1,727 | 5,776,300 |
| 2017/02/02 | 1,708 | 1,719 | 1,677 | 1,695 | 3,670,600 |
| 2017/02/01 | 1,663 | 1,708 | 1,643 | 1,698 | 3,101,000 |
| 2017/01/31 | 1,682 | 1,699 | 1,678 | 1,684 | 4,477,500 |
| 2017/01/30 | 1,702 | 1,719 | 1,685 | 1,706 | 3,848,400 |
| 2017/01/27 | 1,720 | 1,750 | 1,707 | 1,721 | 4,396,700 |
| 2017/01/26 | 1,651 | 1,709 | 1,650 | 1,705 | 4,836,200 |
| 2017/01/25 | 1,616 | 1,626 | 1,600 | 1,622 | 2,761,800 |
| 2017/01/24 | 1,589 | 1,595 | 1,573 | 1,576 | 2,185,900 |
| 2017/01/23 | 1,600 | 1,626 | 1,600 | 1,608 | 2,073,100 |
| 2017/01/20 | 1,602 | 1,648 | 1,599 | 1,637 | 2,181,300 |
| 2017/01/19 | 1,601 | 1,624 | 1,593 | 1,597 | 2,815,200 |
| 2017/01/18 | 1,529 | 1,566 | 1,517 | 1,560 | 2,632,500 |
| 2017/01/17 | 1,561 | 1,567 | 1,537 | 1,545 | 2,694,900 |
| 2017/01/16 | 1,574 | 1,584 | 1,549 | 1,554 | 1,589,600 |
| 2017/01/13 | 1,566 | 1,581 | 1,556 | 1,578 | 1,936,100 |
| 2017/01/12 | 1,570 | 1,582 | 1,551 | 1,567 | 2,640,600 |
| 2017/01/11 | 1,587 | 1,595 | 1,579 | 1,589 | 1,706,400 |
| 2017/01/10 | 1,593 | 1,601 | 1,567 | 1,568 | 2,785,400 |
| 2017/01/06 | 1,595 | 1,608 | 1,587 | 1,604 | 3,003,300 |
| 2017/01/05 | 1,610 | 1,654 | 1,610 | 1,642 | 3,222,300 |
| 2017/01/04 | 1,580 | 1,626 | 1,580 | 1,624 | 3,971,000 |