京浜急行電鉄(9006)の株価時系列情報
京浜急行電鉄(9006)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 | 2,175 | 2,177 | 2,160 | 2,165 | 317,500 |
| 2017/12/28 | 2,203 | 2,208 | 2,181 | 2,184 | 270,500 |
| 2017/12/27 | 2,200 | 2,225 | 2,195 | 2,199 | 372,400 |
| 2017/12/26 | 2,199 | 2,208 | 2,181 | 2,189 | 343,000 |
| 2017/12/25 | 2,159 | 2,193 | 2,152 | 2,185 | 354,300 |
| 2017/12/22 | 2,148 | 2,173 | 2,147 | 2,157 | 329,400 |
| 2017/12/21 | 2,127 | 2,146 | 2,111 | 2,138 | 449,500 |
| 2017/12/20 | 2,148 | 2,149 | 2,127 | 2,132 | 377,000 |
| 2017/12/19 | 2,182 | 2,182 | 2,141 | 2,142 | 427,400 |
| 2017/12/18 | 2,206 | 2,206 | 2,178 | 2,182 | 438,000 |
| 2017/12/15 | 2,205 | 2,205 | 2,174 | 2,187 | 717,300 |
| 2017/12/14 | 2,205 | 2,219 | 2,199 | 2,208 | 461,100 |
| 2017/12/13 | 2,188 | 2,197 | 2,171 | 2,195 | 420,100 |
| 2017/12/12 | 2,182 | 2,193 | 2,165 | 2,190 | 458,400 |
| 2017/12/11 | 2,162 | 2,170 | 2,141 | 2,169 | 374,800 |
| 2017/12/08 | 2,110 | 2,168 | 2,110 | 2,158 | 821,000 |
| 2017/12/07 | 2,154 | 2,174 | 2,146 | 2,160 | 620,900 |
| 2017/12/06 | 2,163 | 2,163 | 2,124 | 2,135 | 667,300 |
| 2017/12/05 | 2,113 | 2,186 | 2,111 | 2,182 | 685,700 |
| 2017/12/04 | 2,137 | 2,141 | 2,118 | 2,125 | 460,700 |
| 2017/12/01 | 2,159 | 2,161 | 2,110 | 2,137 | 1,014,100 |
| 2017/11/30 | 2,050 | 2,170 | 2,048 | 2,167 | 2,317,200 |
| 2017/11/29 | 2,038 | 2,059 | 2,030 | 2,045 | 608,100 |
| 2017/11/28 | 2,057 | 2,064 | 2,022 | 2,024 | 985,600 |
| 2017/11/27 | 2,089 | 2,097 | 2,073 | 2,082 | 558,700 |
| 2017/11/24 | 2,068 | 2,080 | 2,056 | 2,077 | 466,200 |
| 2017/11/22 | 2,098 | 2,098 | 2,070 | 2,073 | 509,400 |
| 2017/11/21 | 2,123 | 2,125 | 2,083 | 2,083 | 789,500 |
| 2017/11/20 | 2,098 | 2,114 | 2,079 | 2,112 | 777,600 |
| 2017/11/17 | 2,133 | 2,140 | 2,090 | 2,104 | 902,100 |
| 2017/11/16 | 2,055 | 2,107 | 2,046 | 2,102 | 942,400 |
| 2017/11/15 | 2,122 | 2,130 | 2,055 | 2,066 | 992,900 |
| 2017/11/14 | 2,144 | 2,155 | 2,121 | 2,123 | 803,800 |
| 2017/11/13 | 2,215 | 2,216 | 2,165 | 2,165 | 656,700 |
| 2017/11/10 | 2,251 | 2,260 | 2,220 | 2,221 | 1,090,300 |
| 2017/11/09 | 2,356 | 2,361 | 2,285 | 2,308 | 1,744,300 |
| 2017/11/08 | 2,356 | 2,418 | 2,356 | 2,403 | 745,400 |
| 2017/11/07 | 2,338 | 2,371 | 2,327 | 2,369 | 485,600 |
| 2017/11/06 | 2,341 | 2,354 | 2,327 | 2,345 | 427,600 |
| 2017/11/02 | 2,343 | 2,354 | 2,317 | 2,346 | 388,900 |
| 2017/11/01 | 2,344 | 2,344 | 2,312 | 2,336 | 518,400 |
| 2017/10/31 | 2,332 | 2,344 | 2,315 | 2,339 | 455,000 |
| 2017/10/30 | 2,349 | 2,353 | 2,334 | 2,342 | 628,200 |
| 2017/10/27 | 2,352 | 2,353 | 2,332 | 2,349 | 322,700 |
| 2017/10/26 | 2,348 | 2,362 | 2,339 | 2,343 | 325,800 |
| 2017/10/25 | 2,375 | 2,375 | 2,337 | 2,350 | 561,900 |
| 2017/10/24 | 2,330 | 2,369 | 2,330 | 2,365 | 440,300 |
| 2017/10/23 | 2,344 | 2,348 | 2,331 | 2,334 | 344,800 |
| 2017/10/20 | 2,340 | 2,347 | 2,330 | 2,331 | 377,600 |
| 2017/10/19 | 2,382 | 2,385 | 2,334 | 2,341 | 849,100 |
| 2017/10/18 | 2,376 | 2,396 | 2,354 | 2,389 | 432,600 |
| 2017/10/17 | 2,401 | 2,404 | 2,366 | 2,374 | 440,900 |
| 2017/10/16 | 2,370 | 2,414 | 2,368 | 2,400 | 387,700 |
| 2017/10/13 | 2,344 | 2,380 | 2,340 | 2,370 | 532,500 |
| 2017/10/12 | 2,295 | 2,353 | 2,294 | 2,347 | 644,600 |
| 2017/10/11 | 2,252 | 2,280 | 2,250 | 2,280 | 393,000 |
| 2017/10/10 | 2,253 | 2,263 | 2,246 | 2,250 | 334,100 |
| 2017/10/06 | 2,270 | 2,275 | 2,246 | 2,255 | 388,000 |
| 2017/10/05 | 2,260 | 2,278 | 2,251 | 2,254 | 393,100 |
| 2017/10/04 | 2,283 | 2,295 | 2,272 | 2,282 | 310,300 |
| 2017/10/03 | 2,287 | 2,305 | 2,276 | 2,284 | 341,100 |
| 2017/10/02 | 2,297 | 2,297 | 2,264 | 2,270 | 332,000 |
| 2017/09/29 | 2,299 | 2,304 | 2,275 | 2,281 | 344,800 |
| 2017/09/28 | 2,287 | 2,307 | 2,266 | 2,307 | 343,100 |
| 2017/09/27 | 2,350 | 2,374 | 2,260 | 2,284 | 657,100 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 1,184 | 1,192 | 1,179 | 1,187 | 1,897,000 |
| 2017/09/25 | 1,176 | 1,184 | 1,171 | 1,182 | 1,096,000 |
| 2017/09/22 | 1,167 | 1,180 | 1,164 | 1,171 | 870,000 |
| 2017/09/21 | 1,145 | 1,168 | 1,145 | 1,166 | 1,043,000 |
| 2017/09/20 | 1,162 | 1,163 | 1,141 | 1,143 | 1,194,000 |
| 2017/09/19 | 1,144 | 1,162 | 1,143 | 1,160 | 1,057,000 |
| 2017/09/15 | 1,162 | 1,162 | 1,140 | 1,141 | 1,778,000 |
| 2017/09/14 | 1,170 | 1,170 | 1,158 | 1,160 | 863,000 |
| 2017/09/13 | 1,185 | 1,185 | 1,168 | 1,171 | 1,123,000 |
| 2017/09/12 | 1,167 | 1,177 | 1,159 | 1,172 | 1,014,000 |
| 2017/09/11 | 1,156 | 1,164 | 1,154 | 1,160 | 946,000 |
| 2017/09/08 | 1,148 | 1,154 | 1,141 | 1,143 | 1,170,000 |
| 2017/09/07 | 1,153 | 1,168 | 1,152 | 1,154 | 733,000 |
| 2017/09/06 | 1,144 | 1,157 | 1,140 | 1,152 | 883,000 |
| 2017/09/05 | 1,156 | 1,156 | 1,139 | 1,143 | 1,096,000 |
| 2017/09/04 | 1,171 | 1,173 | 1,152 | 1,154 | 810,000 |
| 2017/09/01 | 1,171 | 1,173 | 1,163 | 1,169 | 798,000 |
| 2017/08/31 | 1,166 | 1,175 | 1,163 | 1,168 | 857,000 |
| 2017/08/30 | 1,173 | 1,176 | 1,163 | 1,164 | 861,000 |
| 2017/08/29 | 1,165 | 1,171 | 1,161 | 1,168 | 660,000 |
| 2017/08/28 | 1,177 | 1,177 | 1,167 | 1,172 | 698,000 |
| 2017/08/25 | 1,175 | 1,180 | 1,157 | 1,168 | 1,469,000 |
| 2017/08/24 | 1,191 | 1,192 | 1,175 | 1,175 | 961,000 |
| 2017/08/23 | 1,208 | 1,210 | 1,194 | 1,198 | 833,000 |
| 2017/08/22 | 1,202 | 1,204 | 1,195 | 1,195 | 664,000 |
| 2017/08/21 | 1,206 | 1,207 | 1,199 | 1,201 | 793,000 |
| 2017/08/18 | 1,200 | 1,208 | 1,191 | 1,202 | 937,000 |
| 2017/08/17 | 1,213 | 1,223 | 1,211 | 1,211 | 615,000 |
| 2017/08/16 | 1,214 | 1,220 | 1,208 | 1,216 | 945,000 |
| 2017/08/15 | 1,228 | 1,232 | 1,218 | 1,221 | 683,000 |
| 2017/08/14 | 1,233 | 1,238 | 1,220 | 1,220 | 1,008,000 |
| 2017/08/10 | 1,241 | 1,244 | 1,232 | 1,239 | 824,000 |
| 2017/08/09 | 1,252 | 1,256 | 1,229 | 1,241 | 1,000,000 |
| 2017/08/08 | 1,269 | 1,269 | 1,251 | 1,258 | 663,000 |
| 2017/08/07 | 1,284 | 1,284 | 1,257 | 1,258 | 861,000 |
| 2017/08/04 | 1,289 | 1,289 | 1,270 | 1,271 | 1,055,000 |
| 2017/08/03 | 1,295 | 1,310 | 1,282 | 1,290 | 1,149,000 |
| 2017/08/02 | 1,337 | 1,343 | 1,301 | 1,306 | 877,000 |
| 2017/08/01 | 1,281 | 1,313 | 1,281 | 1,312 | 864,000 |
| 2017/07/31 | 1,290 | 1,299 | 1,281 | 1,281 | 1,055,000 |
| 2017/07/28 | 1,286 | 1,297 | 1,281 | 1,290 | 737,000 |
| 2017/07/27 | 1,288 | 1,304 | 1,285 | 1,289 | 913,000 |
| 2017/07/26 | 1,287 | 1,290 | 1,271 | 1,284 | 768,000 |
| 2017/07/25 | 1,283 | 1,295 | 1,282 | 1,285 | 667,000 |
| 2017/07/24 | 1,291 | 1,292 | 1,272 | 1,285 | 1,271,000 |
| 2017/07/21 | 1,314 | 1,316 | 1,300 | 1,302 | 742,000 |
| 2017/07/20 | 1,319 | 1,328 | 1,310 | 1,319 | 717,000 |
| 2017/07/19 | 1,309 | 1,324 | 1,309 | 1,319 | 585,000 |
| 2017/07/18 | 1,303 | 1,314 | 1,298 | 1,309 | 995,000 |
| 2017/07/14 | 1,324 | 1,326 | 1,311 | 1,316 | 865,000 |
| 2017/07/13 | 1,319 | 1,324 | 1,307 | 1,313 | 726,000 |
| 2017/07/12 | 1,321 | 1,325 | 1,306 | 1,307 | 910,000 |
| 2017/07/11 | 1,319 | 1,336 | 1,314 | 1,331 | 939,000 |
| 2017/07/10 | 1,328 | 1,332 | 1,320 | 1,321 | 628,000 |
| 2017/07/07 | 1,337 | 1,339 | 1,313 | 1,317 | 1,326,000 |
| 2017/07/06 | 1,337 | 1,351 | 1,328 | 1,344 | 1,093,000 |
| 2017/07/05 | 1,340 | 1,344 | 1,316 | 1,332 | 1,229,000 |
| 2017/07/04 | 1,370 | 1,370 | 1,348 | 1,350 | 692,000 |
| 2017/07/03 | 1,360 | 1,367 | 1,354 | 1,359 | 1,081,000 |
| 2017/06/30 | 1,370 | 1,370 | 1,339 | 1,353 | 1,493,000 |
| 2017/06/29 | 1,389 | 1,391 | 1,375 | 1,379 | 555,000 |
| 2017/06/28 | 1,387 | 1,387 | 1,373 | 1,378 | 618,000 |
| 2017/06/27 | 1,402 | 1,406 | 1,387 | 1,389 | 670,000 |
| 2017/06/26 | 1,393 | 1,402 | 1,393 | 1,398 | 502,000 |
| 2017/06/23 | 1,404 | 1,405 | 1,393 | 1,398 | 497,000 |
| 2017/06/22 | 1,408 | 1,410 | 1,394 | 1,399 | 670,000 |
| 2017/06/21 | 1,394 | 1,413 | 1,394 | 1,403 | 703,000 |
| 2017/06/20 | 1,402 | 1,417 | 1,398 | 1,401 | 1,266,000 |
| 2017/06/19 | 1,384 | 1,399 | 1,384 | 1,397 | 686,000 |
| 2017/06/16 | 1,399 | 1,400 | 1,371 | 1,378 | 1,695,000 |
| 2017/06/15 | 1,385 | 1,399 | 1,379 | 1,394 | 994,000 |
| 2017/06/14 | 1,373 | 1,394 | 1,373 | 1,389 | 1,093,000 |
| 2017/06/13 | 1,357 | 1,378 | 1,356 | 1,368 | 934,000 |
| 2017/06/12 | 1,356 | 1,365 | 1,351 | 1,362 | 801,000 |
| 2017/06/09 | 1,355 | 1,370 | 1,355 | 1,362 | 1,561,000 |
| 2017/06/08 | 1,389 | 1,389 | 1,363 | 1,368 | 1,150,000 |
| 2017/06/07 | 1,387 | 1,387 | 1,371 | 1,383 | 1,479,000 |
| 2017/06/06 | 1,401 | 1,403 | 1,384 | 1,387 | 1,445,000 |
| 2017/06/05 | 1,387 | 1,400 | 1,382 | 1,396 | 1,721,000 |
| 2017/06/02 | 1,366 | 1,396 | 1,356 | 1,393 | 2,021,000 |
| 2017/06/01 | 1,327 | 1,365 | 1,322 | 1,363 | 2,014,000 |
| 2017/05/31 | 1,355 | 1,355 | 1,312 | 1,318 | 6,948,000 |
| 2017/05/30 | 1,352 | 1,357 | 1,332 | 1,356 | 1,624,000 |
| 2017/05/29 | 1,319 | 1,358 | 1,316 | 1,356 | 2,241,000 |
| 2017/05/26 | 1,314 | 1,317 | 1,305 | 1,307 | 1,228,000 |
| 2017/05/25 | 1,281 | 1,316 | 1,281 | 1,315 | 1,382,000 |
| 2017/05/24 | 1,287 | 1,287 | 1,276 | 1,283 | 1,162,000 |
| 2017/05/23 | 1,276 | 1,288 | 1,270 | 1,275 | 1,199,000 |
| 2017/05/22 | 1,267 | 1,272 | 1,257 | 1,271 | 1,318,000 |
| 2017/05/19 | 1,276 | 1,276 | 1,259 | 1,271 | 1,662,000 |
| 2017/05/18 | 1,263 | 1,277 | 1,261 | 1,277 | 1,191,000 |
| 2017/05/17 | 1,276 | 1,283 | 1,267 | 1,274 | 947,000 |
| 2017/05/16 | 1,278 | 1,281 | 1,267 | 1,281 | 1,394,000 |
| 2017/05/15 | 1,272 | 1,286 | 1,269 | 1,274 | 1,473,000 |
| 2017/05/12 | 1,270 | 1,284 | 1,263 | 1,278 | 1,747,000 |
| 2017/05/11 | 1,340 | 1,341 | 1,259 | 1,273 | 2,455,000 |
| 2017/05/10 | 1,350 | 1,351 | 1,334 | 1,349 | 1,149,000 |
| 2017/05/09 | 1,346 | 1,350 | 1,332 | 1,350 | 1,261,000 |
| 2017/05/08 | 1,320 | 1,347 | 1,319 | 1,346 | 1,668,000 |
| 2017/05/02 | 1,299 | 1,314 | 1,299 | 1,305 | 949,000 |
| 2017/05/01 | 1,285 | 1,298 | 1,276 | 1,298 | 1,035,000 |
| 2017/04/28 | 1,273 | 1,284 | 1,273 | 1,279 | 1,074,000 |
| 2017/04/27 | 1,277 | 1,286 | 1,269 | 1,272 | 872,000 |
| 2017/04/26 | 1,270 | 1,281 | 1,265 | 1,278 | 1,161,000 |
| 2017/04/25 | 1,256 | 1,270 | 1,249 | 1,266 | 1,176,000 |
| 2017/04/24 | 1,235 | 1,253 | 1,229 | 1,250 | 1,241,000 |
| 2017/04/21 | 1,226 | 1,226 | 1,203 | 1,216 | 1,159,000 |
| 2017/04/20 | 1,224 | 1,242 | 1,214 | 1,216 | 2,255,000 |
| 2017/04/19 | 1,231 | 1,236 | 1,206 | 1,211 | 1,595,000 |
| 2017/04/18 | 1,245 | 1,250 | 1,240 | 1,245 | 710,000 |
| 2017/04/17 | 1,223 | 1,243 | 1,220 | 1,242 | 684,000 |
| 2017/04/14 | 1,238 | 1,239 | 1,218 | 1,224 | 686,000 |
| 2017/04/13 | 1,223 | 1,246 | 1,218 | 1,239 | 1,228,000 |
| 2017/04/12 | 1,228 | 1,236 | 1,221 | 1,233 | 963,000 |
| 2017/04/11 | 1,232 | 1,238 | 1,226 | 1,234 | 749,000 |
| 2017/04/10 | 1,245 | 1,247 | 1,223 | 1,230 | 753,000 |
| 2017/04/07 | 1,225 | 1,236 | 1,215 | 1,229 | 897,000 |
| 2017/04/06 | 1,237 | 1,247 | 1,214 | 1,216 | 892,000 |
| 2017/04/05 | 1,236 | 1,244 | 1,227 | 1,242 | 775,000 |
| 2017/04/04 | 1,222 | 1,239 | 1,215 | 1,234 | 1,044,000 |
| 2017/04/03 | 1,228 | 1,231 | 1,212 | 1,227 | 1,372,000 |
| 2017/03/31 | 1,249 | 1,251 | 1,222 | 1,222 | 1,402,000 |
| 2017/03/30 | 1,275 | 1,279 | 1,244 | 1,246 | 900,000 |
| 2017/03/29 | 1,289 | 1,289 | 1,272 | 1,280 | 1,285,000 |
| 2017/03/28 | 1,285 | 1,287 | 1,267 | 1,282 | 2,291,000 |
| 2017/03/27 | 1,280 | 1,290 | 1,278 | 1,283 | 1,334,000 |
| 2017/03/24 | 1,271 | 1,294 | 1,270 | 1,289 | 1,336,000 |
| 2017/03/23 | 1,271 | 1,276 | 1,264 | 1,273 | 926,000 |
| 2017/03/22 | 1,253 | 1,275 | 1,250 | 1,265 | 1,622,000 |
| 2017/03/21 | 1,243 | 1,275 | 1,241 | 1,274 | 1,380,000 |
| 2017/03/17 | 1,246 | 1,250 | 1,241 | 1,244 | 831,000 |
| 2017/03/16 | 1,240 | 1,252 | 1,240 | 1,249 | 932,000 |
| 2017/03/15 | 1,243 | 1,252 | 1,237 | 1,249 | 611,000 |
| 2017/03/14 | 1,253 | 1,256 | 1,248 | 1,249 | 694,000 |
| 2017/03/13 | 1,241 | 1,257 | 1,239 | 1,255 | 963,000 |
| 2017/03/10 | 1,232 | 1,247 | 1,228 | 1,243 | 1,326,000 |
| 2017/03/09 | 1,236 | 1,236 | 1,221 | 1,224 | 682,000 |
| 2017/03/08 | 1,240 | 1,241 | 1,224 | 1,229 | 979,000 |
| 2017/03/07 | 1,233 | 1,242 | 1,225 | 1,241 | 1,385,000 |
| 2017/03/06 | 1,240 | 1,242 | 1,229 | 1,233 | 709,000 |
| 2017/03/03 | 1,256 | 1,259 | 1,234 | 1,240 | 1,060,000 |
| 2017/03/02 | 1,262 | 1,263 | 1,251 | 1,258 | 1,029,000 |
| 2017/03/01 | 1,239 | 1,253 | 1,238 | 1,244 | 988,000 |
| 2017/02/28 | 1,241 | 1,253 | 1,231 | 1,236 | 1,584,000 |
| 2017/02/27 | 1,224 | 1,242 | 1,220 | 1,238 | 1,365,000 |
| 2017/02/24 | 1,221 | 1,243 | 1,217 | 1,229 | 1,632,000 |
| 2017/02/23 | 1,225 | 1,225 | 1,213 | 1,220 | 844,000 |
| 2017/02/22 | 1,231 | 1,235 | 1,219 | 1,223 | 1,013,000 |
| 2017/02/21 | 1,219 | 1,232 | 1,215 | 1,231 | 890,000 |
| 2017/02/20 | 1,227 | 1,227 | 1,213 | 1,221 | 1,052,000 |
| 2017/02/17 | 1,225 | 1,232 | 1,216 | 1,225 | 1,238,000 |
| 2017/02/16 | 1,256 | 1,256 | 1,229 | 1,232 | 1,115,000 |
| 2017/02/15 | 1,259 | 1,261 | 1,248 | 1,256 | 1,036,000 |
| 2017/02/14 | 1,268 | 1,271 | 1,240 | 1,244 | 1,203,000 |
| 2017/02/13 | 1,277 | 1,278 | 1,262 | 1,265 | 1,040,000 |
| 2017/02/10 | 1,259 | 1,286 | 1,251 | 1,267 | 1,594,000 |
| 2017/02/09 | 1,260 | 1,276 | 1,233 | 1,240 | 1,838,000 |
| 2017/02/08 | 1,270 | 1,286 | 1,267 | 1,273 | 1,229,000 |
| 2017/02/07 | 1,266 | 1,282 | 1,261 | 1,271 | 1,235,000 |
| 2017/02/06 | 1,298 | 1,302 | 1,264 | 1,276 | 1,474,000 |
| 2017/02/03 | 1,293 | 1,307 | 1,290 | 1,297 | 1,096,000 |
| 2017/02/02 | 1,330 | 1,330 | 1,297 | 1,299 | 1,541,000 |
| 2017/02/01 | 1,320 | 1,325 | 1,310 | 1,322 | 1,266,000 |
| 2017/01/31 | 1,332 | 1,341 | 1,319 | 1,325 | 1,183,000 |
| 2017/01/30 | 1,342 | 1,348 | 1,334 | 1,346 | 631,000 |
| 2017/01/27 | 1,358 | 1,366 | 1,337 | 1,343 | 1,134,000 |
| 2017/01/26 | 1,330 | 1,358 | 1,326 | 1,352 | 1,130,000 |
| 2017/01/25 | 1,341 | 1,346 | 1,308 | 1,318 | 1,181,000 |
| 2017/01/24 | 1,330 | 1,333 | 1,316 | 1,323 | 999,000 |
| 2017/01/23 | 1,345 | 1,347 | 1,325 | 1,329 | 1,193,000 |
| 2017/01/20 | 1,345 | 1,365 | 1,341 | 1,358 | 881,000 |
| 2017/01/19 | 1,352 | 1,358 | 1,343 | 1,356 | 739,000 |
| 2017/01/18 | 1,344 | 1,349 | 1,333 | 1,345 | 873,000 |
| 2017/01/17 | 1,367 | 1,369 | 1,344 | 1,344 | 969,000 |
| 2017/01/16 | 1,369 | 1,376 | 1,362 | 1,367 | 697,000 |
| 2017/01/13 | 1,361 | 1,379 | 1,358 | 1,375 | 727,000 |
| 2017/01/12 | 1,386 | 1,386 | 1,341 | 1,362 | 1,594,000 |
| 2017/01/11 | 1,400 | 1,400 | 1,383 | 1,384 | 1,055,000 |
| 2017/01/10 | 1,395 | 1,409 | 1,382 | 1,387 | 1,501,000 |
| 2017/01/06 | 1,374 | 1,399 | 1,373 | 1,397 | 1,230,000 |
| 2017/01/05 | 1,378 | 1,380 | 1,366 | 1,376 | 1,446,000 |
| 2017/01/04 | 1,359 | 1,375 | 1,356 | 1,375 | 1,472,000 |