九州旅客鉄道(9142)の株価時系列情報
九州旅客鉄道の株価（初値・高値・安値・終値・出来高）時系列情報
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/06/18 | 3,600 | 3,615 | 3,570 | 3,580 | 494,700 |
| 2018/06/15 | 3,575 | 3,595 | 3,560 | 3,590 | 795,600 |
| 2018/06/14 | 3,595 | 3,610 | 3,555 | 3,560 | 677,400 |
| 2018/06/13 | 3,605 | 3,630 | 3,595 | 3,605 | 613,400 |
| 2018/06/12 | 3,560 | 3,610 | 3,555 | 3,595 | 598,100 |
| 2018/06/11 | 3,540 | 3,555 | 3,510 | 3,535 | 266,600 |
| 2018/06/08 | 3,540 | 3,585 | 3,530 | 3,535 | 564,100 |
| 2018/06/07 | 3,575 | 3,590 | 3,535 | 3,545 | 439,600 |
| 2018/06/06 | 3,605 | 3,605 | 3,555 | 3,590 | 492,400 |
| 2018/06/05 | 3,565 | 3,605 | 3,565 | 3,600 | 1,244,300 |
| 2018/06/04 | 3,520 | 3,545 | 3,500 | 3,540 | 1,019,000 |
| 2018/06/01 | 3,450 | 3,500 | 3,440 | 3,480 | 753,700 |
| 2018/05/31 | 3,475 | 3,490 | 3,445 | 3,465 | 1,188,400 |
| 2018/05/30 | 3,475 | 3,500 | 3,450 | 3,460 | 570,000 |
| 2018/05/29 | 3,500 | 3,515 | 3,485 | 3,495 | 653,000 |
| 2018/05/28 | 3,460 | 3,495 | 3,455 | 3,485 | 340,300 |
| 2018/05/25 | 3,460 | 3,490 | 3,435 | 3,480 | 478,600 |
| 2018/05/24 | 3,465 | 3,500 | 3,455 | 3,485 | 692,400 |
| 2018/05/23 | 3,455 | 3,470 | 3,425 | 3,460 | 529,700 |
| 2018/05/22 | 3,440 | 3,455 | 3,420 | 3,445 | 460,100 |
| 2018/05/21 | 3,430 | 3,460 | 3,420 | 3,430 | 296,700 |
| 2018/05/18 | 3,445 | 3,450 | 3,400 | 3,430 | 570,400 |
| 2018/05/17 | 3,450 | 3,475 | 3,435 | 3,440 | 397,200 |
| 2018/05/16 | 3,425 | 3,485 | 3,420 | 3,445 | 481,500 |
| 2018/05/15 | 3,455 | 3,455 | 3,430 | 3,430 | 400,300 |
| 2018/05/14 | 3,405 | 3,465 | 3,405 | 3,460 | 433,200 |
| 2018/05/11 | 3,500 | 3,500 | 3,420 | 3,435 | 479,200 |
| 2018/05/10 | 3,465 | 3,480 | 3,425 | 3,440 | 369,400 |
| 2018/05/09 | 3,500 | 3,505 | 3,430 | 3,440 | 413,900 |
| 2018/05/08 | 3,490 | 3,525 | 3,475 | 3,505 | 616,200 |
| 2018/05/07 | 3,495 | 3,505 | 3,465 | 3,500 | 442,900 |
| 2018/05/02 | 3,490 | 3,495 | 3,450 | 3,480 | 408,300 |
| 2018/05/01 | 3,460 | 3,510 | 3,430 | 3,495 | 530,200 |
| 2018/04/27 | 3,460 | 3,515 | 3,460 | 3,510 | 873,900 |
| 2018/04/26 | 3,435 | 3,475 | 3,420 | 3,460 | 815,500 |
| 2018/04/25 | 3,420 | 3,455 | 3,420 | 3,435 | 665,600 |
| 2018/04/24 | 3,415 | 3,450 | 3,400 | 3,445 | 857,600 |
| 2018/04/23 | 3,425 | 3,455 | 3,420 | 3,440 | 437,800 |
| 2018/04/20 | 3,405 | 3,455 | 3,400 | 3,420 | 521,300 |
| 2018/04/19 | 3,425 | 3,440 | 3,400 | 3,425 | 419,400 |
| 2018/04/18 | 3,370 | 3,430 | 3,370 | 3,425 | 569,000 |
| 2018/04/17 | 3,390 | 3,410 | 3,355 | 3,365 | 598,300 |
| 2018/04/16 | 3,300 | 3,380 | 3,295 | 3,365 | 494,900 |
| 2018/04/13 | 3,315 | 3,330 | 3,290 | 3,295 | 522,700 |
| 2018/04/12 | 3,345 | 3,360 | 3,315 | 3,320 | 322,300 |
| 2018/04/11 | 3,395 | 3,405 | 3,360 | 3,370 | 360,100 |
| 2018/04/10 | 3,445 | 3,460 | 3,410 | 3,415 | 430,400 |
| 2018/04/09 | 3,440 | 3,480 | 3,430 | 3,465 | 410,700 |
| 2018/04/06 | 3,430 | 3,475 | 3,430 | 3,445 | 618,000 |
| 2018/04/05 | 3,395 | 3,455 | 3,390 | 3,440 | 746,800 |
| 2018/04/04 | 3,350 | 3,395 | 3,330 | 3,385 | 538,900 |
| 2018/04/03 | 3,330 | 3,370 | 3,330 | 3,360 | 616,300 |
| 2018/04/02 | 3,325 | 3,345 | 3,315 | 3,330 | 371,400 |
| 2018/03/30 | 3,330 | 3,335 | 3,300 | 3,310 | 409,300 |
| 2018/03/29 | 3,350 | 3,350 | 3,260 | 3,300 | 776,400 |
| 2018/03/28 | 3,270 | 3,340 | 3,265 | 3,340 | 1,022,900 |
| 2018/03/27 | 3,300 | 3,340 | 3,285 | 3,340 | 1,010,700 |
| 2018/03/26 | 3,255 | 3,275 | 3,240 | 3,270 | 776,200 |
| 2018/03/23 | 3,245 | 3,265 | 3,235 | 3,255 | 652,000 |
| 2018/03/22 | 3,280 | 3,295 | 3,255 | 3,285 | 503,400 |
| 2018/03/20 | 3,285 | 3,310 | 3,265 | 3,300 | 446,400 |
| 2018/03/19 | 3,290 | 3,300 | 3,255 | 3,265 | 353,100 |
| 2018/03/16 | 3,270 | 3,290 | 3,265 | 3,275 | 558,000 |
| 2018/03/15 | 3,270 | 3,285 | 3,250 | 3,270 | 374,600 |
| 2018/03/14 | 3,295 | 3,295 | 3,260 | 3,270 | 465,100 |
| 2018/03/13 | 3,280 | 3,300 | 3,265 | 3,295 | 411,400 |
| 2018/03/12 | 3,305 | 3,310 | 3,270 | 3,280 | 393,000 |
| 2018/03/09 | 3,280 | 3,295 | 3,260 | 3,280 | 641,900 |
| 2018/03/08 | 3,255 | 3,275 | 3,255 | 3,255 | 272,000 |
| 2018/03/07 | 3,205 | 3,260 | 3,205 | 3,240 | 416,600 |
| 2018/03/06 | 3,235 | 3,265 | 3,210 | 3,215 | 435,100 |
| 2018/03/05 | 3,220 | 3,230 | 3,180 | 3,220 | 649,600 |
| 2018/03/02 | 3,220 | 3,235 | 3,200 | 3,225 | 604,900 |
| 2018/03/01 | 3,280 | 3,280 | 3,240 | 3,260 | 876,100 |
| 2018/02/28 | 3,305 | 3,330 | 3,290 | 3,300 | 529,600 |
| 2018/02/27 | 3,365 | 3,370 | 3,310 | 3,315 | 616,800 |
| 2018/02/26 | 3,380 | 3,385 | 3,355 | 3,365 | 503,600 |
| 2018/02/23 | 3,350 | 3,385 | 3,340 | 3,375 | 523,900 |
| 2018/02/22 | 3,340 | 3,355 | 3,320 | 3,330 | 359,600 |
| 2018/02/21 | 3,335 | 3,375 | 3,325 | 3,355 | 452,800 |
| 2018/02/20 | 3,305 | 3,345 | 3,305 | 3,340 | 355,600 |
| 2018/02/19 | 3,315 | 3,335 | 3,300 | 3,320 | 361,700 |
| 2018/02/16 | 3,280 | 3,325 | 3,280 | 3,290 | 431,800 |
| 2018/02/15 | 3,340 | 3,345 | 3,280 | 3,285 | 465,700 |
| 2018/02/14 | 3,305 | 3,370 | 3,305 | 3,340 | 695,300 |
| 2018/02/13 | 3,390 | 3,395 | 3,290 | 3,300 | 924,100 |
| 2018/02/09 | 3,270 | 3,300 | 3,220 | 3,275 | 1,086,600 |
| 2018/02/08 | 3,320 | 3,340 | 3,315 | 3,320 | 693,900 |
| 2018/02/07 | 3,395 | 3,410 | 3,300 | 3,300 | 982,200 |
| 2018/02/06 | 3,350 | 3,360 | 3,300 | 3,350 | 1,242,500 |
| 2018/02/05 | 3,420 | 3,450 | 3,410 | 3,435 | 674,300 |
| 2018/02/02 | 3,485 | 3,490 | 3,450 | 3,470 | 597,600 |
| 2018/02/01 | 3,500 | 3,515 | 3,490 | 3,500 | 530,200 |
| 2018/01/31 | 3,555 | 3,555 | 3,505 | 3,505 | 561,600 |
| 2018/01/30 | 3,580 | 3,595 | 3,545 | 3,550 | 481,100 |
| 2018/01/29 | 3,615 | 3,620 | 3,585 | 3,600 | 416,900 |
| 2018/01/26 | 3,610 | 3,620 | 3,590 | 3,610 | 606,800 |
| 2018/01/25 | 3,590 | 3,620 | 3,575 | 3,610 | 466,800 |
| 2018/01/24 | 3,575 | 3,620 | 3,565 | 3,615 | 579,400 |
| 2018/01/23 | 3,565 | 3,590 | 3,560 | 3,590 | 348,900 |
| 2018/01/22 | 3,545 | 3,550 | 3,525 | 3,550 | 340,200 |
| 2018/01/19 | 3,500 | 3,540 | 3,500 | 3,535 | 457,600 |
| 2018/01/18 | 3,540 | 3,545 | 3,475 | 3,485 | 710,400 |
| 2018/01/17 | 3,510 | 3,540 | 3,500 | 3,535 | 650,400 |
| 2018/01/16 | 3,560 | 3,560 | 3,515 | 3,535 | 593,800 |
| 2018/01/15 | 3,600 | 3,615 | 3,555 | 3,565 | 337,400 |
| 2018/01/12 | 3,630 | 3,640 | 3,560 | 3,580 | 812,100 |
| 2018/01/11 | 3,610 | 3,640 | 3,590 | 3,635 | 768,500 |
| 2018/01/10 | 3,605 | 3,610 | 3,570 | 3,610 | 446,900 |
| 2018/01/09 | 3,595 | 3,620 | 3,580 | 3,610 | 815,000 |
| 2018/01/05 | 3,555 | 3,585 | 3,545 | 3,580 | 573,500 |
| 2018/01/04 | 3,515 | 3,545 | 3,510 | 3,545 | 686,500 |
| 2017/12/29 | 3,495 | 3,520 | 3,485 | 3,495 | 316,000 |
| 2017/12/28 | 3,515 | 3,520 | 3,490 | 3,495 | 357,100 |
| 2017/12/27 | 3,530 | 3,540 | 3,510 | 3,515 | 422,400 |
| 2017/12/26 | 3,545 | 3,545 | 3,515 | 3,515 | 260,000 |
| 2017/12/25 | 3,560 | 3,580 | 3,545 | 3,550 | 456,800 |
| 2017/12/22 | 3,515 | 3,580 | 3,515 | 3,565 | 952,000 |
| 2017/12/21 | 3,495 | 3,525 | 3,490 | 3,505 | 556,700 |
| 2017/12/20 | 3,530 | 3,545 | 3,500 | 3,505 | 639,200 |
| 2017/12/19 | 3,560 | 3,580 | 3,545 | 3,570 | 468,900 |
| 2017/12/18 | 3,595 | 3,605 | 3,565 | 3,575 | 566,700 |
| 2017/12/15 | 3,555 | 3,595 | 3,540 | 3,575 | 687,200 |
| 2017/12/14 | 3,540 | 3,580 | 3,540 | 3,570 | 675,900 |
| 2017/12/13 | 3,550 | 3,605 | 3,540 | 3,560 | 887,800 |
| 2017/12/12 | 3,530 | 3,540 | 3,500 | 3,535 | 378,700 |
| 2017/12/11 | 3,500 | 3,525 | 3,480 | 3,525 | 761,000 |
| 2017/12/08 | 3,365 | 3,500 | 3,365 | 3,500 | 1,540,600 |
| 2017/12/07 | 3,385 | 3,400 | 3,360 | 3,370 | 893,400 |
| 2017/12/06 | 3,390 | 3,405 | 3,350 | 3,365 | 1,128,800 |
| 2017/12/05 | 3,435 | 3,440 | 3,370 | 3,400 | 1,169,700 |
| 2017/12/04 | 3,455 | 3,470 | 3,440 | 3,445 | 469,100 |
| 2017/12/01 | 3,500 | 3,505 | 3,430 | 3,440 | 770,300 |
| 2017/11/30 | 3,505 | 3,515 | 3,430 | 3,470 | 1,293,200 |
| 2017/11/29 | 3,460 | 3,500 | 3,435 | 3,495 | 701,800 |
| 2017/11/28 | 3,430 | 3,435 | 3,385 | 3,425 | 460,800 |
| 2017/11/27 | 3,440 | 3,465 | 3,425 | 3,435 | 522,000 |
| 2017/11/24 | 3,420 | 3,435 | 3,390 | 3,420 | 635,500 |
| 2017/11/22 | 3,435 | 3,440 | 3,410 | 3,425 | 848,400 |
| 2017/11/21 | 3,450 | 3,475 | 3,415 | 3,425 | 714,700 |
| 2017/11/20 | 3,410 | 3,445 | 3,405 | 3,420 | 701,500 |
| 2017/11/17 | 3,450 | 3,465 | 3,400 | 3,430 | 1,121,200 |
| 2017/11/16 | 3,390 | 3,445 | 3,380 | 3,435 | 812,000 |
| 2017/11/15 | 3,465 | 3,480 | 3,395 | 3,415 | 1,096,900 |
| 2017/11/14 | 3,525 | 3,530 | 3,470 | 3,485 | 827,000 |
| 2017/11/13 | 3,650 | 3,650 | 3,530 | 3,530 | 812,300 |
| 2017/11/10 | 3,655 | 3,675 | 3,595 | 3,610 | 1,290,200 |
| 2017/11/09 | 3,650 | 3,670 | 3,610 | 3,630 | 868,100 |
| 2017/11/08 | 3,600 | 3,640 | 3,595 | 3,640 | 870,100 |
| 2017/11/07 | 3,610 | 3,630 | 3,595 | 3,610 | 814,200 |
| 2017/11/06 | 3,600 | 3,645 | 3,600 | 3,630 | 503,300 |
| 2017/11/02 | 3,630 | 3,645 | 3,610 | 3,635 | 442,600 |
| 2017/11/01 | 3,635 | 3,660 | 3,610 | 3,630 | 886,100 |
| 2017/10/31 | 3,580 | 3,630 | 3,575 | 3,625 | 828,700 |
| 2017/10/30 | 3,575 | 3,610 | 3,570 | 3,600 | 2,728,800 |
| 2017/10/27 | 3,550 | 3,605 | 3,535 | 3,595 | 988,700 |
| 2017/10/26 | 3,530 | 3,540 | 3,505 | 3,520 | 491,600 |
| 2017/10/25 | 3,565 | 3,600 | 3,540 | 3,555 | 1,197,600 |
| 2017/10/24 | 3,600 | 3,610 | 3,550 | 3,560 | 1,074,500 |
| 2017/10/23 | 3,620 | 3,630 | 3,605 | 3,615 | 536,600 |
| 2017/10/20 | 3,605 | 3,620 | 3,595 | 3,595 | 1,130,100 |
| 2017/10/19 | 3,590 | 3,635 | 3,570 | 3,620 | 1,385,600 |
| 2017/10/18 | 3,530 | 3,615 | 3,520 | 3,610 | 1,326,100 |
| 2017/10/17 | 3,475 | 3,525 | 3,455 | 3,520 | 996,900 |
| 2017/10/16 | 3,455 | 3,475 | 3,430 | 3,460 | 728,400 |
| 2017/10/13 | 3,400 | 3,460 | 3,385 | 3,455 | 1,116,000 |
| 2017/10/12 | 3,360 | 3,400 | 3,360 | 3,400 | 1,080,300 |
| 2017/10/11 | 3,290 | 3,355 | 3,290 | 3,350 | 856,700 |
| 2017/10/10 | 3,260 | 3,305 | 3,260 | 3,295 | 977,100 |
| 2017/10/06 | 3,295 | 3,300 | 3,265 | 3,280 | 1,071,100 |
| 2017/10/05 | 3,320 | 3,330 | 3,295 | 3,305 | 569,100 |
| 2017/10/04 | 3,335 | 3,335 | 3,300 | 3,325 | 902,600 |
| 2017/10/03 | 3,350 | 3,375 | 3,320 | 3,350 | 851,900 |
| 2017/10/02 | 3,375 | 3,400 | 3,340 | 3,350 | 746,400 |
| 2017/09/29 | 3,355 | 3,355 | 3,325 | 3,345 | 537,800 |
| 2017/09/28 | 3,315 | 3,365 | 3,310 | 3,360 | 839,300 |
| 2017/09/27 | 3,315 | 3,315 | 3,275 | 3,310 | 1,015,500 |
| 2017/09/26 | 3,355 | 3,365 | 3,315 | 3,335 | 760,600 |
| 2017/09/25 | 3,330 | 3,380 | 3,330 | 3,355 | 879,600 |
| 2017/09/22 | 3,290 | 3,305 | 3,280 | 3,305 | 805,600 |
| 2017/09/21 | 3,290 | 3,325 | 3,285 | 3,300 | 792,000 |
| 2017/09/20 | 3,275 | 3,365 | 3,275 | 3,280 | 1,161,800 |
| 2017/09/19 | 3,290 | 3,290 | 3,205 | 3,275 | 1,321,600 |
| 2017/09/15 | 3,270 | 3,280 | 3,235 | 3,275 | 1,464,000 |
| 2017/09/14 | 3,340 | 3,340 | 3,285 | 3,295 | 955,900 |
| 2017/09/13 | 3,360 | 3,360 | 3,330 | 3,335 | 487,000 |
| 2017/09/12 | 3,385 | 3,385 | 3,330 | 3,340 | 664,400 |
| 2017/09/11 | 3,380 | 3,390 | 3,355 | 3,365 | 561,700 |
| 2017/09/08 | 3,310 | 3,390 | 3,310 | 3,365 | 1,042,400 |
| 2017/09/07 | 3,380 | 3,380 | 3,320 | 3,355 | 575,300 |
| 2017/09/06 | 3,345 | 3,380 | 3,335 | 3,365 | 621,700 |
| 2017/09/05 | 3,370 | 3,370 | 3,305 | 3,340 | 880,700 |
| 2017/09/04 | 3,410 | 3,420 | 3,360 | 3,365 | 781,700 |
| 2017/09/01 | 3,450 | 3,455 | 3,415 | 3,420 | 409,500 |
| 2017/08/31 | 3,420 | 3,440 | 3,400 | 3,440 | 893,100 |
| 2017/08/30 | 3,400 | 3,425 | 3,375 | 3,425 | 779,700 |
| 2017/08/29 | 3,400 | 3,415 | 3,385 | 3,395 | 643,400 |
| 2017/08/28 | 3,395 | 3,435 | 3,380 | 3,425 | 504,700 |
| 2017/08/25 | 3,390 | 3,400 | 3,370 | 3,390 | 699,900 |
| 2017/08/24 | 3,435 | 3,435 | 3,375 | 3,385 | 832,800 |
| 2017/08/23 | 3,470 | 3,470 | 3,415 | 3,455 | 595,900 |
| 2017/08/22 | 3,435 | 3,435 | 3,410 | 3,425 | 577,500 |
| 2017/08/21 | 3,455 | 3,505 | 3,405 | 3,420 | 1,014,400 |
| 2017/08/18 | 3,365 | 3,430 | 3,350 | 3,430 | 1,215,500 |
| 2017/08/17 | 3,450 | 3,450 | 3,385 | 3,385 | 1,030,200 |
| 2017/08/16 | 3,430 | 3,465 | 3,430 | 3,460 | 473,200 |
| 2017/08/15 | 3,435 | 3,475 | 3,410 | 3,440 | 1,163,400 |
| 2017/08/14 | 3,490 | 3,495 | 3,400 | 3,415 | 1,475,500 |
| 2017/08/10 | 3,550 | 3,550 | 3,490 | 3,520 | 557,700 |
| 2017/08/09 | 3,535 | 3,535 | 3,485 | 3,510 | 891,600 |
| 2017/08/08 | 3,515 | 3,580 | 3,490 | 3,570 | 1,256,900 |
| 2017/08/07 | 3,580 | 3,580 | 3,525 | 3,525 | 785,300 |
| 2017/08/04 | 3,625 | 3,625 | 3,570 | 3,575 | 956,400 |
| 2017/08/03 | 3,625 | 3,645 | 3,620 | 3,645 | 680,400 |
| 2017/08/02 | 3,635 | 3,635 | 3,595 | 3,625 | 723,600 |
| 2017/08/01 | 3,625 | 3,630 | 3,615 | 3,620 | 707,500 |
| 2017/07/31 | 3,650 | 3,660 | 3,625 | 3,635 | 507,600 |
| 2017/07/28 | 3,650 | 3,660 | 3,615 | 3,625 | 282,000 |
| 2017/07/27 | 3,615 | 3,675 | 3,615 | 3,650 | 379,500 |
| 2017/07/26 | 3,665 | 3,695 | 3,615 | 3,615 | 681,400 |
| 2017/07/25 | 3,615 | 3,660 | 3,600 | 3,655 | 672,000 |
| 2017/07/24 | 3,610 | 3,615 | 3,590 | 3,610 | 404,600 |
| 2017/07/21 | 3,660 | 3,660 | 3,630 | 3,630 | 270,400 |
| 2017/07/20 | 3,640 | 3,660 | 3,640 | 3,655 | 570,800 |
| 2017/07/19 | 3,675 | 3,675 | 3,640 | 3,650 | 437,300 |
| 2017/07/18 | 3,615 | 3,670 | 3,615 | 3,670 | 592,500 |
| 2017/07/14 | 3,625 | 3,650 | 3,605 | 3,645 | 492,900 |
| 2017/07/13 | 3,615 | 3,635 | 3,590 | 3,630 | 560,200 |
| 2017/07/12 | 3,615 | 3,630 | 3,585 | 3,595 | 549,100 |
| 2017/07/11 | 3,605 | 3,630 | 3,590 | 3,625 | 621,200 |
| 2017/07/10 | 3,630 | 3,635 | 3,595 | 3,600 | 617,600 |
| 2017/07/07 | 3,610 | 3,625 | 3,590 | 3,595 | 572,200 |
| 2017/07/06 | 3,605 | 3,635 | 3,600 | 3,630 | 1,371,500 |
| 2017/07/05 | 3,625 | 3,640 | 3,580 | 3,635 | 1,187,200 |
| 2017/07/04 | 3,650 | 3,665 | 3,625 | 3,630 | 931,100 |
| 2017/07/03 | 3,660 | 3,665 | 3,640 | 3,645 | 431,900 |
| 2017/06/30 | 3,675 | 3,680 | 3,625 | 3,645 | 861,900 |
| 2017/06/29 | 3,680 | 3,685 | 3,640 | 3,675 | 1,270,400 |
| 2017/06/28 | 3,705 | 3,730 | 3,655 | 3,670 | 1,468,900 |
| 2017/06/27 | 3,670 | 3,690 | 3,645 | 3,675 | 1,302,000 |
| 2017/06/26 | 3,665 | 3,680 | 3,645 | 3,670 | 1,080,800 |
| 2017/06/23 | 3,705 | 3,710 | 3,665 | 3,670 | 759,200 |
| 2017/06/22 | 3,710 | 3,730 | 3,685 | 3,705 | 1,167,400 |
| 2017/06/21 | 3,700 | 3,730 | 3,690 | 3,700 | 1,042,300 |
| 2017/06/20 | 3,700 | 3,725 | 3,690 | 3,715 | 1,097,600 |
| 2017/06/19 | 3,750 | 3,750 | 3,675 | 3,720 | 1,269,700 |
| 2017/06/16 | 3,750 | 3,755 | 3,705 | 3,755 | 1,534,900 |
| 2017/06/15 | 3,690 | 3,730 | 3,680 | 3,705 | 1,395,600 |
| 2017/06/14 | 3,690 | 3,710 | 3,650 | 3,675 | 1,010,300 |
| 2017/06/13 | 3,655 | 3,680 | 3,650 | 3,670 | 935,300 |
| 2017/06/12 | 3,680 | 3,695 | 3,660 | 3,665 | 711,800 |
| 2017/06/09 | 3,760 | 3,760 | 3,665 | 3,665 | 1,954,400 |
| 2017/06/08 | 3,815 | 3,825 | 3,750 | 3,760 | 1,191,500 |
| 2017/06/07 | 3,825 | 3,830 | 3,775 | 3,810 | 1,226,400 |
| 2017/06/06 | 3,870 | 3,910 | 3,840 | 3,865 | 1,545,000 |
| 2017/06/05 | 3,825 | 3,885 | 3,810 | 3,870 | 2,156,100 |
| 2017/06/02 | 3,715 | 3,795 | 3,705 | 3,785 | 1,642,700 |
| 2017/06/01 | 3,755 | 3,780 | 3,685 | 3,710 | 2,855,200 |
| 2017/05/31 | 3,685 | 3,755 | 3,650 | 3,755 | 22,418,900 |
| 2017/05/30 | 3,665 | 3,680 | 3,630 | 3,680 | 1,669,600 |
| 2017/05/29 | 3,710 | 3,715 | 3,630 | 3,665 | 2,250,500 |
| 2017/05/26 | 3,725 | 3,750 | 3,600 | 3,720 | 3,671,300 |
| 2017/05/25 | 3,825 | 3,865 | 3,785 | 3,795 | 2,181,000 |
| 2017/05/24 | 3,790 | 3,865 | 3,690 | 3,835 | 3,356,100 |
| 2017/05/23 | 3,840 | 3,875 | 3,805 | 3,830 | 2,220,300 |
| 2017/05/22 | 3,740 | 3,820 | 3,725 | 3,790 | 2,813,500 |
| 2017/05/19 | 3,645 | 3,725 | 3,640 | 3,720 | 2,352,700 |
| 2017/05/18 | 3,630 | 3,645 | 3,595 | 3,620 | 1,969,300 |
| 2017/05/17 | 3,670 | 3,670 | 3,630 | 3,650 | 1,090,600 |
| 2017/05/16 | 3,700 | 3,740 | 3,660 | 3,680 | 1,697,600 |
| 2017/05/15 | 3,630 | 3,700 | 3,630 | 3,680 | 1,437,600 |
| 2017/05/12 | 3,740 | 3,745 | 3,650 | 3,675 | 1,915,700 |
| 2017/05/11 | 3,690 | 3,745 | 3,665 | 3,745 | 1,896,200 |
| 2017/05/10 | 3,690 | 3,710 | 3,675 | 3,690 | 1,351,800 |
| 2017/05/09 | 3,625 | 3,710 | 3,625 | 3,675 | 2,590,300 |
| 2017/05/08 | 3,555 | 3,620 | 3,555 | 3,600 | 1,575,300 |
| 2017/05/02 | 3,485 | 3,515 | 3,480 | 3,510 | 1,014,200 |
| 2017/05/01 | 3,470 | 3,490 | 3,455 | 3,485 | 794,500 |
| 2017/04/28 | 3,450 | 3,505 | 3,450 | 3,495 | 1,194,000 |
| 2017/04/27 | 3,460 | 3,495 | 3,435 | 3,440 | 6,289,100 |
| 2017/04/26 | 3,480 | 3,485 | 3,430 | 3,450 | 1,993,900 |
| 2017/04/25 | 3,480 | 3,500 | 3,455 | 3,475 | 1,077,900 |
| 2017/04/24 | 3,500 | 3,515 | 3,475 | 3,480 | 790,100 |
| 2017/04/21 | 3,490 | 3,525 | 3,475 | 3,505 | 975,600 |
| 2017/04/20 | 3,485 | 3,530 | 3,475 | 3,490 | 838,900 |
| 2017/04/19 | 3,470 | 3,515 | 3,455 | 3,480 | 1,006,600 |
| 2017/04/18 | 3,475 | 3,525 | 3,465 | 3,490 | 1,082,300 |
| 2017/04/17 | 3,435 | 3,480 | 3,420 | 3,470 | 727,400 |
| 2017/04/14 | 3,420 | 3,465 | 3,415 | 3,440 | 1,334,100 |
| 2017/04/13 | 3,530 | 3,625 | 3,470 | 3,480 | 2,422,600 |
| 2017/04/12 | 3,385 | 3,545 | 3,380 | 3,535 | 2,722,800 |
| 2017/04/11 | 3,500 | 3,515 | 3,400 | 3,435 | 3,531,100 |
| 2017/04/10 | 3,565 | 3,570 | 3,500 | 3,545 | 1,360,700 |
| 2017/04/07 | 3,555 | 3,570 | 3,495 | 3,560 | 1,592,600 |
| 2017/04/06 | 3,565 | 3,590 | 3,510 | 3,540 | 1,867,200 |
| 2017/04/05 | 3,540 | 3,585 | 3,520 | 3,570 | 1,546,000 |
| 2017/04/04 | 3,505 | 3,575 | 3,500 | 3,530 | 2,158,400 |
| 2017/04/03 | 3,470 | 3,575 | 3,455 | 3,560 | 2,412,900 |
| 2017/03/31 | 3,495 | 3,495 | 3,425 | 3,425 | 2,076,600 |
| 2017/03/30 | 3,525 | 3,550 | 3,485 | 3,490 | 834,800 |