ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 2,809 | 2,815 | 2,803 | 2,805 | 4,241,800 |
| 2017/12/28 | 2,828 | 2,831 | 2,805 | 2,809 | 4,418,200 |
| 2017/12/27 | 2,851 | 2,852 | 2,829 | 2,831 | 3,529,700 |
| 2017/12/26 | 2,833 | 2,839 | 2,827 | 2,834 | 3,505,400 |
| 2017/12/25 | 2,829 | 2,845 | 2,807 | 2,838 | 5,303,700 |
| 2017/12/22 | 2,820 | 2,841 | 2,819 | 2,825 | 7,334,400 |
| 2017/12/21 | 2,810 | 2,835 | 2,804 | 2,813 | 7,928,200 |
| 2017/12/20 | 2,856 | 2,858 | 2,821 | 2,824 | 12,222,200 |
| 2017/12/19 | 2,880 | 2,899 | 2,851 | 2,858 | 12,559,000 |
| 2017/12/18 | 2,920 | 2,933 | 2,891 | 2,891 | 17,332,800 |
| 2017/12/15 | 2,980 | 2,992 | 2,922 | 2,922 | 21,230,900 |
| 2017/12/14 | 3,191 | 3,229 | 3,107 | 3,130 | 9,233,900 |
| 2017/12/13 | 3,224 | 3,234 | 3,212 | 3,221 | 4,875,200 |
| 2017/12/12 | 3,251 | 3,253 | 3,183 | 3,192 | 6,092,000 |
| 2017/12/11 | 3,217 | 3,245 | 3,207 | 3,235 | 4,648,800 |
| 2017/12/08 | 3,216 | 3,225 | 3,166 | 3,175 | 11,977,700 |
| 2017/12/07 | 3,167 | 3,206 | 3,162 | 3,200 | 6,414,800 |
| 2017/12/06 | 3,171 | 3,195 | 3,142 | 3,149 | 7,387,100 |
| 2017/12/05 | 3,178 | 3,204 | 3,155 | 3,185 | 4,136,900 |
| 2017/12/04 | 3,215 | 3,217 | 3,173 | 3,176 | 4,933,800 |
| 2017/12/01 | 3,255 | 3,260 | 3,197 | 3,215 | 8,310,000 |
| 2017/11/30 | 3,135 | 3,216 | 3,100 | 3,215 | 13,010,300 |
| 2017/11/29 | 3,105 | 3,122 | 3,086 | 3,104 | 6,042,400 |
| 2017/11/28 | 3,089 | 3,100 | 3,072 | 3,085 | 5,367,600 |
| 2017/11/27 | 3,093 | 3,099 | 3,055 | 3,068 | 5,542,700 |
| 2017/11/24 | 3,099 | 3,104 | 3,055 | 3,088 | 7,665,000 |
| 2017/11/22 | 3,016 | 3,039 | 3,010 | 3,010 | 5,156,200 |
| 2017/11/21 | 2,992 | 3,024 | 2,991 | 2,997 | 5,588,300 |
| 2017/11/20 | 2,990 | 2,994 | 2,967 | 2,977 | 5,025,500 |
| 2017/11/17 | 3,023 | 3,024 | 2,976 | 2,984 | 6,928,100 |
| 2017/11/16 | 2,974 | 3,012 | 2,971 | 2,998 | 6,398,100 |
| 2017/11/15 | 3,016 | 3,020 | 2,961 | 2,962 | 8,728,100 |
| 2017/11/14 | 3,044 | 3,045 | 3,011 | 3,013 | 5,562,600 |
| 2017/11/13 | 3,064 | 3,077 | 3,027 | 3,027 | 5,247,000 |
| 2017/11/10 | 3,083 | 3,146 | 3,069 | 3,090 | 8,407,600 |
| 2017/11/09 | 3,166 | 3,191 | 3,117 | 3,146 | 9,112,900 |
| 2017/11/08 | 3,150 | 3,159 | 3,124 | 3,140 | 4,415,500 |
| 2017/11/07 | 3,111 | 3,148 | 3,088 | 3,142 | 6,512,800 |
| 2017/11/06 | 3,100 | 3,122 | 3,086 | 3,107 | 6,343,700 |
| 2017/11/02 | 3,075 | 3,086 | 3,059 | 3,083 | 6,108,800 |
| 2017/11/01 | 3,035 | 3,054 | 3,022 | 3,047 | 4,897,000 |
| 2017/10/31 | 3,037 | 3,039 | 3,015 | 3,024 | 5,386,000 |
| 2017/10/30 | 3,021 | 3,042 | 3,017 | 3,030 | 11,462,700 |
| 2017/10/27 | 3,045 | 3,047 | 3,017 | 3,023 | 5,897,800 |
| 2017/10/26 | 3,027 | 3,034 | 3,012 | 3,020 | 3,394,300 |
| 2017/10/25 | 3,069 | 3,070 | 3,018 | 3,028 | 6,474,000 |
| 2017/10/24 | 3,075 | 3,092 | 3,055 | 3,084 | 4,772,300 |
| 2017/10/23 | 3,088 | 3,089 | 3,055 | 3,060 | 5,154,600 |
| 2017/10/20 | 3,060 | 3,060 | 3,040 | 3,047 | 3,641,500 |
| 2017/10/19 | 3,065 | 3,068 | 3,046 | 3,053 | 2,568,900 |
| 2017/10/18 | 3,050 | 3,064 | 3,048 | 3,058 | 3,995,100 |
| 2017/10/17 | 3,038 | 3,054 | 3,030 | 3,044 | 3,906,100 |
| 2017/10/16 | 2,987 | 3,045 | 2,985 | 3,029 | 6,735,700 |
| 2017/10/13 | 2,950 | 3,003 | 2,949 | 2,987 | 9,314,600 |
| 2017/10/12 | 2,959 | 2,976 | 2,950 | 2,961 | 8,139,800 |
| 2017/10/11 | 2,962 | 2,975 | 2,949 | 2,953 | 7,537,800 |
| 2017/10/10 | 2,992 | 2,994 | 2,971 | 2,978 | 5,775,200 |
| 2017/10/06 | 3,021 | 3,021 | 2,985 | 2,988 | 5,954,000 |
| 2017/10/05 | 3,000 | 3,024 | 2,991 | 3,011 | 4,926,000 |
| 2017/10/04 | 2,974 | 2,989 | 2,966 | 2,987 | 4,776,700 |
| 2017/10/03 | 2,971 | 2,983 | 2,966 | 2,973 | 4,852,900 |
| 2017/10/02 | 2,967 | 2,974 | 2,956 | 2,965 | 3,732,300 |
| 2017/09/29 | 2,953 | 2,978 | 2,951 | 2,967 | 6,542,400 |
| 2017/09/28 | 2,993 | 2,993 | 2,950 | 2,956 | 6,093,300 |
| 2017/09/27 | 2,988 | 2,988 | 2,961 | 2,967 | 3,912,200 |
| 2017/09/26 | 3,006 | 3,026 | 3,003 | 3,021 | 5,163,400 |
| 2017/09/25 | 3,000 | 3,008 | 2,990 | 3,005 | 3,484,600 |
| 2017/09/22 | 2,987 | 2,993 | 2,975 | 2,980 | 4,934,900 |
| 2017/09/21 | 2,988 | 2,992 | 2,970 | 2,971 | 4,671,900 |
| 2017/09/20 | 2,984 | 2,989 | 2,964 | 2,969 | 6,503,900 |
| 2017/09/19 | 2,950 | 2,989 | 2,937 | 2,981 | 7,767,300 |
| 2017/09/15 | 2,931 | 2,941 | 2,921 | 2,936 | 7,574,100 |
| 2017/09/14 | 2,947 | 2,955 | 2,929 | 2,937 | 5,648,100 |
| 2017/09/13 | 2,967 | 2,967 | 2,948 | 2,957 | 3,604,800 |
| 2017/09/12 | 2,974 | 2,985 | 2,957 | 2,961 | 4,265,700 |
| 2017/09/11 | 2,958 | 2,973 | 2,943 | 2,963 | 4,257,800 |
| 2017/09/08 | 2,925 | 2,946 | 2,925 | 2,938 | 9,520,500 |
| 2017/09/07 | 2,953 | 2,956 | 2,924 | 2,936 | 4,759,300 |
| 2017/09/06 | 2,936 | 2,960 | 2,925 | 2,954 | 7,189,400 |
| 2017/09/05 | 2,931 | 2,932 | 2,916 | 2,924 | 4,127,200 |
| 2017/09/04 | 2,947 | 2,949 | 2,922 | 2,927 | 5,217,700 |
| 2017/09/01 | 2,975 | 2,975 | 2,951 | 2,956 | 4,134,600 |
| 2017/08/31 | 2,974 | 2,985 | 2,963 | 2,967 | 6,051,300 |
| 2017/08/30 | 2,976 | 2,977 | 2,954 | 2,974 | 7,488,700 |
| 2017/08/29 | 2,955 | 2,962 | 2,948 | 2,953 | 4,377,000 |
| 2017/08/28 | 2,961 | 2,970 | 2,954 | 2,970 | 3,924,200 |
| 2017/08/25 | 2,950 | 2,962 | 2,940 | 2,958 | 4,006,100 |
| 2017/08/24 | 2,953 | 2,956 | 2,943 | 2,945 | 4,319,200 |
| 2017/08/23 | 2,943 | 2,964 | 2,940 | 2,951 | 4,639,900 |
| 2017/08/22 | 2,956 | 2,970 | 2,916 | 2,919 | 5,254,800 |
| 2017/08/21 | 2,966 | 2,970 | 2,943 | 2,949 | 3,319,900 |
| 2017/08/18 | 2,930 | 2,952 | 2,929 | 2,951 | 5,130,600 |
| 2017/08/17 | 2,941 | 2,955 | 2,937 | 2,950 | 3,062,300 |
| 2017/08/16 | 2,945 | 2,960 | 2,937 | 2,952 | 3,129,600 |
| 2017/08/15 | 2,919 | 2,970 | 2,915 | 2,956 | 5,313,700 |
| 2017/08/14 | 2,905 | 2,917 | 2,902 | 2,910 | 7,156,400 |
| 2017/08/10 | 2,943 | 2,944 | 2,922 | 2,932 | 7,196,200 |
| 2017/08/09 | 2,998 | 2,999 | 2,936 | 2,946 | 8,053,600 |
| 2017/08/08 | 3,002 | 3,010 | 2,995 | 3,010 | 4,233,800 |
| 2017/08/07 | 3,028 | 3,028 | 3,012 | 3,015 | 3,805,600 |
| 2017/08/04 | 3,001 | 3,021 | 2,998 | 2,998 | 4,704,300 |
| 2017/08/03 | 2,987 | 3,006 | 2,982 | 3,005 | 5,469,400 |
| 2017/08/02 | 3,032 | 3,041 | 2,990 | 2,994 | 7,040,200 |
| 2017/08/01 | 2,922 | 2,950 | 2,919 | 2,945 | 4,033,800 |
| 2017/07/31 | 2,922 | 2,943 | 2,915 | 2,920 | 5,587,000 |
| 2017/07/28 | 2,907 | 2,928 | 2,901 | 2,922 | 4,906,900 |
| 2017/07/27 | 2,886 | 2,912 | 2,886 | 2,897 | 4,478,000 |
| 2017/07/26 | 2,878 | 2,884 | 2,866 | 2,882 | 4,630,800 |
| 2017/07/25 | 2,880 | 2,887 | 2,864 | 2,867 | 6,557,100 |
| 2017/07/24 | 2,910 | 2,920 | 2,902 | 2,903 | 4,360,600 |
| 2017/07/21 | 2,920 | 2,932 | 2,908 | 2,929 | 5,525,700 |
| 2017/07/20 | 2,920 | 2,949 | 2,917 | 2,947 | 6,056,900 |
| 2017/07/19 | 2,904 | 2,934 | 2,903 | 2,920 | 4,841,400 |
| 2017/07/18 | 2,918 | 2,929 | 2,897 | 2,912 | 6,341,600 |
| 2017/07/14 | 2,938 | 2,939 | 2,919 | 2,920 | 5,211,700 |
| 2017/07/13 | 2,932 | 2,942 | 2,919 | 2,921 | 4,325,700 |
| 2017/07/12 | 2,917 | 2,933 | 2,914 | 2,917 | 4,884,900 |
| 2017/07/11 | 2,905 | 2,937 | 2,894 | 2,929 | 7,619,800 |
| 2017/07/10 | 2,921 | 2,925 | 2,886 | 2,909 | 11,229,000 |
| 2017/07/07 | 2,995 | 3,001 | 2,983 | 2,990 | 5,264,800 |
| 2017/07/06 | 2,993 | 3,010 | 2,984 | 3,005 | 5,021,500 |
| 2017/07/05 | 2,988 | 3,010 | 2,971 | 3,008 | 5,224,500 |
| 2017/07/04 | 2,978 | 2,993 | 2,977 | 2,982 | 4,011,400 |
| 2017/07/03 | 2,979 | 2,988 | 2,965 | 2,981 | 4,269,400 |
| 2017/06/30 | 2,973 | 2,976 | 2,958 | 2,975 | 6,704,200 |
| 2017/06/29 | 3,002 | 3,006 | 2,985 | 2,989 | 5,567,200 |
| 2017/06/28 | 2,984 | 2,997 | 2,981 | 2,990 | 4,608,000 |
| 2017/06/27 | 3,000 | 3,010 | 2,979 | 2,993 | 5,853,300 |
| 2017/06/26 | 3,020 | 3,022 | 2,998 | 3,000 | 4,415,100 |
| 2017/06/23 | 3,012 | 3,028 | 3,000 | 3,025 | 5,513,000 |
| 2017/06/22 | 3,049 | 3,050 | 3,029 | 3,030 | 6,109,600 |
| 2017/06/21 | 3,072 | 3,087 | 3,061 | 3,064 | 5,327,500 |
| 2017/06/20 | 3,103 | 3,123 | 3,091 | 3,091 | 5,311,300 |
| 2017/06/19 | 3,060 | 3,089 | 3,060 | 3,078 | 3,985,200 |
| 2017/06/16 | 3,027 | 3,059 | 3,023 | 3,054 | 7,875,800 |
| 2017/06/15 | 2,991 | 3,019 | 2,986 | 3,005 | 5,007,300 |
| 2017/06/14 | 3,005 | 3,022 | 2,992 | 2,999 | 5,505,100 |
| 2017/06/13 | 3,007 | 3,032 | 3,003 | 3,024 | 5,070,400 |
| 2017/06/12 | 3,001 | 3,012 | 2,979 | 3,007 | 5,110,900 |
| 2017/06/09 | 3,017 | 3,018 | 2,989 | 3,006 | 9,868,700 |
| 2017/06/08 | 3,026 | 3,027 | 2,990 | 3,003 | 6,236,700 |
| 2017/06/07 | 3,045 | 3,055 | 3,012 | 3,032 | 4,898,300 |
| 2017/06/06 | 3,073 | 3,080 | 3,033 | 3,042 | 6,032,100 |
| 2017/06/05 | 3,090 | 3,098 | 3,069 | 3,073 | 5,045,500 |
| 2017/06/02 | 3,080 | 3,110 | 3,061 | 3,093 | 5,707,400 |
| 2017/06/01 | 3,072 | 3,087 | 3,065 | 3,078 | 5,064,100 |
| 2017/05/31 | 3,062 | 3,074 | 3,050 | 3,066 | 5,957,500 |
| 2017/05/30 | 3,059 | 3,069 | 3,046 | 3,062 | 3,118,200 |
| 2017/05/29 | 3,061 | 3,077 | 3,057 | 3,060 | 2,522,000 |
| 2017/05/26 | 3,088 | 3,095 | 3,059 | 3,061 | 3,509,800 |
| 2017/05/25 | 3,062 | 3,100 | 3,059 | 3,088 | 5,138,200 |
| 2017/05/24 | 3,081 | 3,085 | 3,055 | 3,062 | 4,443,000 |
| 2017/05/23 | 3,055 | 3,081 | 3,052 | 3,066 | 3,714,400 |
| 2017/05/22 | 3,084 | 3,096 | 3,065 | 3,067 | 3,674,100 |
| 2017/05/19 | 3,068 | 3,077 | 3,046 | 3,061 | 4,788,900 |
| 2017/05/18 | 3,063 | 3,071 | 3,020 | 3,051 | 5,855,300 |
| 2017/05/17 | 3,070 | 3,086 | 3,063 | 3,077 | 4,345,100 |
| 2017/05/16 | 3,105 | 3,112 | 3,083 | 3,095 | 4,179,600 |
| 2017/05/15 | 3,075 | 3,099 | 3,073 | 3,094 | 3,589,300 |
| 2017/05/12 | 3,131 | 3,131 | 3,067 | 3,083 | 10,641,200 |
| 2017/05/11 | 3,056 | 3,070 | 3,048 | 3,061 | 5,208,100 |
| 2017/05/10 | 3,035 | 3,056 | 3,031 | 3,036 | 5,024,300 |
| 2017/05/09 | 3,012 | 3,029 | 3,005 | 3,012 | 5,052,000 |
| 2017/05/08 | 3,000 | 3,035 | 2,992 | 3,015 | 9,732,400 |
| 2017/05/02 | 2,971 | 2,976 | 2,952 | 2,957 | 3,905,600 |
| 2017/05/01 | 2,979 | 2,979 | 2,946 | 2,970 | 4,152,700 |
| 2017/04/28 | 2,911 | 2,970 | 2,902 | 2,956 | 7,187,800 |
| 2017/04/27 | 2,886 | 2,888 | 2,874 | 2,878 | 4,778,000 |
| 2017/04/26 | 2,880 | 2,891 | 2,871 | 2,888 | 5,976,800 |
| 2017/04/25 | 2,889 | 2,900 | 2,871 | 2,894 | 6,769,400 |
| 2017/04/24 | 2,932 | 2,950 | 2,923 | 2,939 | 5,061,700 |
| 2017/04/21 | 2,862 | 2,899 | 2,861 | 2,887 | 5,818,700 |
| 2017/04/20 | 2,897 | 2,897 | 2,861 | 2,861 | 4,701,700 |
| 2017/04/19 | 2,865 | 2,901 | 2,856 | 2,897 | 5,356,100 |
| 2017/04/18 | 2,878 | 2,881 | 2,860 | 2,877 | 3,136,200 |
| 2017/04/17 | 2,851 | 2,870 | 2,841 | 2,869 | 3,211,200 |
| 2017/04/14 | 2,922 | 2,922 | 2,847 | 2,859 | 7,207,600 |
| 2017/04/13 | 2,900 | 2,904 | 2,862 | 2,873 | 4,789,600 |
| 2017/04/12 | 2,907 | 2,907 | 2,875 | 2,901 | 5,663,200 |
| 2017/04/11 | 2,880 | 2,924 | 2,878 | 2,908 | 5,281,100 |
| 2017/04/10 | 2,907 | 2,925 | 2,880 | 2,890 | 3,630,700 |
| 2017/04/07 | 2,913 | 2,923 | 2,876 | 2,898 | 7,026,400 |
| 2017/04/06 | 2,920 | 2,928 | 2,879 | 2,894 | 6,120,800 |
| 2017/04/05 | 2,934 | 2,940 | 2,914 | 2,926 | 4,400,500 |
| 2017/04/04 | 2,910 | 2,934 | 2,897 | 2,912 | 7,923,700 |
| 2017/04/03 | 2,901 | 2,908 | 2,871 | 2,879 | 11,049,600 |
| 2017/03/31 | 2,980 | 2,981 | 2,922 | 2,922 | 6,574,000 |
| 2017/03/30 | 2,996 | 2,996 | 2,967 | 2,976 | 4,122,600 |
| 2017/03/29 | 3,021 | 3,024 | 2,986 | 3,001 | 5,104,100 |
| 2017/03/28 | 2,987 | 3,019 | 2,984 | 3,016 | 6,934,800 |
| 2017/03/27 | 2,985 | 2,990 | 2,966 | 2,972 | 4,711,300 |
| 2017/03/24 | 2,969 | 3,009 | 2,968 | 3,002 | 4,842,200 |
| 2017/03/23 | 2,981 | 2,984 | 2,944 | 2,972 | 6,619,000 |
| 2017/03/22 | 3,039 | 3,042 | 2,997 | 3,007 | 5,770,200 |
| 2017/03/21 | 3,047 | 3,051 | 3,017 | 3,040 | 3,998,800 |
| 2017/03/17 | 3,020 | 3,051 | 3,009 | 3,045 | 6,515,100 |
| 2017/03/16 | 3,009 | 3,038 | 3,005 | 3,024 | 4,712,700 |
| 2017/03/15 | 2,991 | 3,020 | 2,988 | 3,006 | 4,117,700 |
| 2017/03/14 | 3,009 | 3,020 | 2,991 | 2,991 | 4,147,700 |
| 2017/03/13 | 2,988 | 3,060 | 2,981 | 3,029 | 6,018,900 |
| 2017/03/10 | 2,990 | 3,006 | 2,968 | 2,986 | 10,563,700 |
| 2017/03/09 | 2,989 | 2,989 | 2,954 | 2,962 | 3,852,300 |
| 2017/03/08 | 2,987 | 2,995 | 2,962 | 2,975 | 4,620,700 |
| 2017/03/07 | 2,966 | 2,990 | 2,963 | 2,987 | 5,977,800 |
| 2017/03/06 | 2,972 | 2,994 | 2,969 | 2,983 | 3,370,300 |
| 2017/03/03 | 2,998 | 2,999 | 2,965 | 2,972 | 5,236,300 |
| 2017/03/02 | 3,007 | 3,008 | 2,971 | 2,971 | 6,268,900 |
| 2017/03/01 | 2,966 | 3,003 | 2,955 | 2,977 | 5,557,300 |
| 2017/02/28 | 2,970 | 2,989 | 2,939 | 2,939 | 6,478,700 |
| 2017/02/27 | 2,967 | 2,980 | 2,945 | 2,969 | 4,786,500 |
| 2017/02/24 | 2,965 | 2,980 | 2,959 | 2,975 | 4,035,700 |
| 2017/02/23 | 2,980 | 2,980 | 2,952 | 2,972 | 3,874,100 |
| 2017/02/22 | 2,950 | 2,958 | 2,941 | 2,950 | 3,883,300 |
| 2017/02/21 | 2,945 | 2,965 | 2,936 | 2,956 | 3,847,300 |
| 2017/02/20 | 2,935 | 2,944 | 2,922 | 2,936 | 3,134,900 |
| 2017/02/17 | 2,950 | 2,957 | 2,915 | 2,931 | 3,970,900 |
| 2017/02/16 | 2,967 | 2,973 | 2,933 | 2,944 | 6,976,000 |
| 2017/02/15 | 2,984 | 2,990 | 2,960 | 2,967 | 3,656,500 |
| 2017/02/14 | 3,012 | 3,018 | 2,955 | 2,961 | 7,413,300 |
| 2017/02/13 | 3,000 | 3,030 | 2,976 | 3,012 | 5,314,500 |
| 2017/02/10 | 3,000 | 3,000 | 2,965 | 2,990 | 6,973,500 |
| 2017/02/09 | 2,950 | 2,979 | 2,942 | 2,952 | 5,425,400 |
| 2017/02/08 | 2,954 | 2,956 | 2,909 | 2,933 | 4,776,700 |
| 2017/02/07 | 2,957 | 2,967 | 2,939 | 2,947 | 4,552,400 |
| 2017/02/06 | 2,929 | 2,960 | 2,914 | 2,953 | 8,129,500 |
| 2017/02/03 | 2,999 | 2,999 | 2,911 | 2,914 | 9,621,500 |
| 2017/02/02 | 3,002 | 3,010 | 2,966 | 2,978 | 6,234,700 |
| 2017/02/01 | 3,008 | 3,036 | 2,998 | 3,036 | 3,617,000 |
| 2017/01/31 | 3,050 | 3,067 | 3,030 | 3,030 | 4,946,400 |
| 2017/01/30 | 3,072 | 3,082 | 3,046 | 3,065 | 3,704,200 |
| 2017/01/27 | 3,007 | 3,110 | 3,004 | 3,094 | 9,136,700 |
| 2017/01/26 | 3,001 | 3,014 | 2,992 | 3,002 | 7,818,800 |
| 2017/01/25 | 3,020 | 3,027 | 2,983 | 2,992 | 5,215,200 |
| 2017/01/24 | 2,988 | 3,009 | 2,988 | 2,994 | 5,307,800 |
| 2017/01/23 | 3,034 | 3,044 | 2,998 | 3,000 | 7,565,500 |
| 2017/01/20 | 3,080 | 3,095 | 3,053 | 3,079 | 6,018,100 |
| 2017/01/19 | 3,065 | 3,095 | 3,045 | 3,066 | 5,069,900 |
| 2017/01/18 | 3,042 | 3,052 | 3,022 | 3,042 | 4,993,200 |
| 2017/01/17 | 3,066 | 3,069 | 3,030 | 3,042 | 4,510,300 |
| 2017/01/16 | 3,084 | 3,093 | 3,062 | 3,070 | 3,528,400 |
| 2017/01/13 | 3,062 | 3,090 | 3,041 | 3,090 | 7,203,700 |
| 2017/01/12 | 3,055 | 3,055 | 3,014 | 3,032 | 4,227,100 |
| 2017/01/11 | 3,050 | 3,068 | 3,026 | 3,054 | 4,321,000 |
| 2017/01/10 | 3,074 | 3,087 | 3,049 | 3,059 | 5,876,600 |
| 2017/01/06 | 3,007 | 3,064 | 2,992 | 3,060 | 5,390,400 |
| 2017/01/05 | 3,005 | 3,048 | 3,000 | 3,033 | 5,770,000 |
| 2017/01/04 | 2,960 | 3,014 | 2,960 | 2,998 | 7,924,100 |