関西電力(9503)の株価時系列情報
関西電力(9503)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 | 1,380 | 1,391 | 1,377 | 1,380 | 1,110,100 |
| 2017/12/28 | 1,366 | 1,387 | 1,366 | 1,380 | 1,357,500 |
| 2017/12/27 | 1,367 | 1,372 | 1,355 | 1,366 | 1,294,100 |
| 2017/12/26 | 1,374 | 1,377 | 1,363 | 1,368 | 1,360,900 |
| 2017/12/25 | 1,365 | 1,371 | 1,351 | 1,371 | 1,470,800 |
| 2017/12/22 | 1,368 | 1,378 | 1,349 | 1,357 | 2,894,200 |
| 2017/12/21 | 1,381 | 1,391 | 1,364 | 1,374 | 2,088,100 |
| 2017/12/20 | 1,405 | 1,409 | 1,384 | 1,386 | 2,578,300 |
| 2017/12/19 | 1,409 | 1,417 | 1,400 | 1,408 | 1,120,600 |
| 2017/12/18 | 1,414 | 1,414 | 1,399 | 1,405 | 1,451,900 |
| 2017/12/15 | 1,418 | 1,423 | 1,399 | 1,404 | 2,839,200 |
| 2017/12/14 | 1,435 | 1,446 | 1,423 | 1,428 | 2,165,400 |
| 2017/12/13 | 1,483 | 1,487 | 1,429 | 1,440 | 3,420,000 |
| 2017/12/12 | 1,481 | 1,493 | 1,476 | 1,487 | 1,409,200 |
| 2017/12/11 | 1,482 | 1,489 | 1,466 | 1,479 | 1,321,400 |
| 2017/12/08 | 1,436 | 1,489 | 1,436 | 1,482 | 2,833,600 |
| 2017/12/07 | 1,480 | 1,489 | 1,460 | 1,466 | 1,591,100 |
| 2017/12/06 | 1,479 | 1,496 | 1,467 | 1,472 | 2,224,300 |
| 2017/12/05 | 1,483 | 1,497 | 1,473 | 1,491 | 2,402,700 |
| 2017/12/04 | 1,500 | 1,507 | 1,464 | 1,467 | 2,577,300 |
| 2017/12/01 | 1,494 | 1,494 | 1,457 | 1,476 | 2,162,300 |
| 2017/11/30 | 1,497 | 1,505 | 1,471 | 1,484 | 5,432,900 |
| 2017/11/29 | 1,467 | 1,497 | 1,459 | 1,496 | 2,261,800 |
| 2017/11/28 | 1,440 | 1,478 | 1,439 | 1,461 | 2,215,000 |
| 2017/11/27 | 1,447 | 1,449 | 1,427 | 1,434 | 1,701,700 |
| 2017/11/24 | 1,448 | 1,451 | 1,437 | 1,439 | 1,748,200 |
| 2017/11/22 | 1,451 | 1,453 | 1,433 | 1,453 | 2,562,500 |
| 2017/11/21 | 1,449 | 1,453 | 1,432 | 1,446 | 2,353,300 |
| 2017/11/20 | 1,448 | 1,450 | 1,436 | 1,442 | 1,808,200 |
| 2017/11/17 | 1,474 | 1,475 | 1,446 | 1,453 | 2,166,000 |
| 2017/11/16 | 1,457 | 1,472 | 1,449 | 1,460 | 2,263,000 |
| 2017/11/15 | 1,486 | 1,491 | 1,454 | 1,458 | 2,787,300 |
| 2017/11/14 | 1,505 | 1,510 | 1,489 | 1,493 | 2,335,500 |
| 2017/11/13 | 1,526 | 1,531 | 1,504 | 1,505 | 1,708,400 |
| 2017/11/10 | 1,525 | 1,540 | 1,516 | 1,525 | 1,775,800 |
| 2017/11/09 | 1,562 | 1,588 | 1,535 | 1,555 | 2,775,400 |
| 2017/11/08 | 1,550 | 1,562 | 1,544 | 1,560 | 1,665,300 |
| 2017/11/07 | 1,556 | 1,561 | 1,539 | 1,558 | 1,539,100 |
| 2017/11/06 | 1,575 | 1,585 | 1,554 | 1,562 | 2,472,400 |
| 2017/11/02 | 1,595 | 1,607 | 1,559 | 1,584 | 2,339,700 |
| 2017/11/01 | 1,559 | 1,598 | 1,559 | 1,595 | 3,111,900 |
| 2017/10/31 | 1,550 | 1,554 | 1,531 | 1,548 | 2,243,400 |
| 2017/10/30 | 1,546 | 1,557 | 1,537 | 1,553 | 2,877,100 |
| 2017/10/27 | 1,557 | 1,561 | 1,525 | 1,552 | 2,277,000 |
| 2017/10/26 | 1,559 | 1,562 | 1,546 | 1,556 | 1,674,400 |
| 2017/10/25 | 1,582 | 1,595 | 1,553 | 1,559 | 2,100,400 |
| 2017/10/24 | 1,552 | 1,578 | 1,552 | 1,575 | 2,372,000 |
| 2017/10/23 | 1,564 | 1,565 | 1,547 | 1,552 | 1,601,100 |
| 2017/10/20 | 1,538 | 1,559 | 1,536 | 1,552 | 1,899,700 |
| 2017/10/19 | 1,560 | 1,565 | 1,540 | 1,544 | 2,336,700 |
| 2017/10/18 | 1,577 | 1,583 | 1,554 | 1,561 | 2,529,900 |
| 2017/10/17 | 1,585 | 1,597 | 1,576 | 1,588 | 1,820,600 |
| 2017/10/16 | 1,563 | 1,589 | 1,559 | 1,577 | 2,861,900 |
| 2017/10/13 | 1,538 | 1,563 | 1,535 | 1,560 | 2,548,800 |
| 2017/10/12 | 1,518 | 1,542 | 1,509 | 1,535 | 1,909,700 |
| 2017/10/11 | 1,496 | 1,519 | 1,496 | 1,513 | 1,987,700 |
| 2017/10/10 | 1,491 | 1,496 | 1,484 | 1,496 | 2,264,200 |
| 2017/10/06 | 1,515 | 1,518 | 1,493 | 1,496 | 1,902,100 |
| 2017/10/05 | 1,512 | 1,538 | 1,508 | 1,513 | 2,170,400 |
| 2017/10/04 | 1,505 | 1,524 | 1,502 | 1,512 | 2,791,900 |
| 2017/10/03 | 1,461 | 1,514 | 1,453 | 1,510 | 3,682,800 |
| 2017/10/02 | 1,460 | 1,462 | 1,440 | 1,447 | 2,175,200 |
| 2017/09/29 | 1,451 | 1,453 | 1,427 | 1,440 | 4,874,400 |
| 2017/09/28 | 1,533 | 1,534 | 1,441 | 1,463 | 5,968,900 |
| 2017/09/27 | 1,556 | 1,556 | 1,538 | 1,544 | 1,455,300 |
| 2017/09/26 | 1,550 | 1,565 | 1,549 | 1,554 | 2,193,900 |
| 2017/09/25 | 1,546 | 1,550 | 1,524 | 1,549 | 1,965,500 |
| 2017/09/22 | 1,560 | 1,563 | 1,543 | 1,547 | 1,331,200 |
| 2017/09/21 | 1,538 | 1,565 | 1,535 | 1,559 | 2,456,800 |
| 2017/09/20 | 1,536 | 1,544 | 1,524 | 1,534 | 1,531,400 |
| 2017/09/19 | 1,525 | 1,544 | 1,519 | 1,541 | 2,048,300 |
| 2017/09/15 | 1,533 | 1,539 | 1,516 | 1,520 | 3,389,400 |
| 2017/09/14 | 1,538 | 1,542 | 1,528 | 1,531 | 1,544,500 |
| 2017/09/13 | 1,535 | 1,535 | 1,521 | 1,530 | 1,503,600 |
| 2017/09/12 | 1,555 | 1,559 | 1,542 | 1,545 | 1,910,600 |
| 2017/09/11 | 1,525 | 1,543 | 1,523 | 1,535 | 1,591,800 |
| 2017/09/08 | 1,527 | 1,528 | 1,508 | 1,510 | 2,046,600 |
| 2017/09/07 | 1,537 | 1,547 | 1,525 | 1,527 | 1,847,700 |
| 2017/09/06 | 1,509 | 1,533 | 1,509 | 1,531 | 2,117,900 |
| 2017/09/05 | 1,520 | 1,523 | 1,497 | 1,506 | 1,654,000 |
| 2017/09/04 | 1,530 | 1,545 | 1,515 | 1,521 | 1,710,400 |
| 2017/09/01 | 1,547 | 1,548 | 1,527 | 1,534 | 2,104,700 |
| 2017/08/31 | 1,506 | 1,544 | 1,505 | 1,540 | 3,484,000 |
| 2017/08/30 | 1,530 | 1,534 | 1,502 | 1,515 | 10,198,500 |
| 2017/08/29 | 1,518 | 1,532 | 1,515 | 1,527 | 1,751,200 |
| 2017/08/28 | 1,534 | 1,542 | 1,522 | 1,527 | 1,588,000 |
| 2017/08/25 | 1,520 | 1,532 | 1,515 | 1,525 | 1,481,600 |
| 2017/08/24 | 1,521 | 1,537 | 1,518 | 1,523 | 1,853,800 |
| 2017/08/23 | 1,540 | 1,544 | 1,521 | 1,524 | 1,839,300 |
| 2017/08/22 | 1,529 | 1,539 | 1,523 | 1,530 | 1,605,000 |
| 2017/08/21 | 1,505 | 1,524 | 1,504 | 1,522 | 1,749,400 |
| 2017/08/18 | 1,500 | 1,508 | 1,486 | 1,490 | 2,150,400 |
| 2017/08/17 | 1,520 | 1,522 | 1,502 | 1,513 | 1,541,600 |
| 2017/08/16 | 1,526 | 1,532 | 1,521 | 1,523 | 1,899,700 |
| 2017/08/15 | 1,525 | 1,532 | 1,517 | 1,524 | 1,772,800 |
| 2017/08/14 | 1,499 | 1,529 | 1,497 | 1,515 | 2,467,800 |
| 2017/08/10 | 1,497 | 1,506 | 1,492 | 1,496 | 1,327,500 |
| 2017/08/09 | 1,506 | 1,519 | 1,490 | 1,496 | 1,709,000 |
| 2017/08/08 | 1,510 | 1,524 | 1,507 | 1,515 | 1,922,300 |
| 2017/08/07 | 1,493 | 1,508 | 1,488 | 1,501 | 1,386,700 |
| 2017/08/04 | 1,505 | 1,509 | 1,480 | 1,484 | 1,778,600 |
| 2017/08/03 | 1,498 | 1,523 | 1,494 | 1,508 | 2,436,300 |
| 2017/08/02 | 1,499 | 1,503 | 1,481 | 1,490 | 1,733,400 |
| 2017/08/01 | 1,479 | 1,489 | 1,447 | 1,487 | 3,246,200 |
| 2017/07/31 | 1,461 | 1,490 | 1,461 | 1,481 | 3,052,100 |
| 2017/07/28 | 1,472 | 1,489 | 1,468 | 1,484 | 2,199,600 |
| 2017/07/27 | 1,462 | 1,487 | 1,455 | 1,478 | 2,485,000 |
| 2017/07/26 | 1,482 | 1,482 | 1,457 | 1,465 | 2,122,800 |
| 2017/07/25 | 1,475 | 1,500 | 1,474 | 1,482 | 2,084,300 |
| 2017/07/24 | 1,473 | 1,475 | 1,462 | 1,471 | 1,588,900 |
| 2017/07/21 | 1,479 | 1,490 | 1,469 | 1,488 | 2,207,000 |
| 2017/07/20 | 1,481 | 1,489 | 1,470 | 1,479 | 2,140,800 |
| 2017/07/19 | 1,470 | 1,488 | 1,464 | 1,485 | 1,932,300 |
| 2017/07/18 | 1,472 | 1,507 | 1,464 | 1,469 | 2,506,500 |
| 2017/07/14 | 1,457 | 1,472 | 1,454 | 1,470 | 2,225,200 |
| 2017/07/13 | 1,465 | 1,470 | 1,441 | 1,444 | 2,509,400 |
| 2017/07/12 | 1,475 | 1,478 | 1,457 | 1,457 | 2,236,100 |
| 2017/07/11 | 1,466 | 1,481 | 1,444 | 1,470 | 3,258,400 |
| 2017/07/10 | 1,472 | 1,492 | 1,466 | 1,488 | 2,417,300 |
| 2017/07/07 | 1,509 | 1,512 | 1,483 | 1,485 | 2,978,400 |
| 2017/07/06 | 1,531 | 1,531 | 1,515 | 1,526 | 1,937,200 |
| 2017/07/05 | 1,519 | 1,526 | 1,503 | 1,525 | 2,103,900 |
| 2017/07/04 | 1,554 | 1,556 | 1,526 | 1,531 | 1,423,500 |
| 2017/07/03 | 1,556 | 1,557 | 1,547 | 1,556 | 1,845,000 |
| 2017/06/30 | 1,560 | 1,567 | 1,538 | 1,547 | 3,445,500 |
| 2017/06/29 | 1,595 | 1,598 | 1,579 | 1,581 | 2,179,800 |
| 2017/06/28 | 1,572 | 1,596 | 1,570 | 1,588 | 2,680,100 |
| 2017/06/27 | 1,570 | 1,572 | 1,559 | 1,570 | 1,396,400 |
| 2017/06/26 | 1,573 | 1,575 | 1,558 | 1,565 | 1,481,300 |
| 2017/06/23 | 1,559 | 1,573 | 1,551 | 1,572 | 1,819,500 |
| 2017/06/22 | 1,582 | 1,583 | 1,559 | 1,559 | 1,800,200 |
| 2017/06/21 | 1,594 | 1,595 | 1,576 | 1,590 | 2,665,800 |
| 2017/06/20 | 1,597 | 1,597 | 1,577 | 1,577 | 2,458,400 |
| 2017/06/19 | 1,578 | 1,590 | 1,572 | 1,583 | 1,384,800 |
| 2017/06/16 | 1,608 | 1,608 | 1,570 | 1,578 | 3,201,100 |
| 2017/06/15 | 1,597 | 1,605 | 1,579 | 1,600 | 1,795,400 |
| 2017/06/14 | 1,583 | 1,608 | 1,582 | 1,599 | 2,480,300 |
| 2017/06/13 | 1,567 | 1,599 | 1,563 | 1,580 | 1,940,100 |
| 2017/06/12 | 1,580 | 1,589 | 1,567 | 1,579 | 2,370,400 |
| 2017/06/09 | 1,584 | 1,607 | 1,579 | 1,585 | 2,888,400 |
| 2017/06/08 | 1,625 | 1,627 | 1,593 | 1,593 | 3,104,700 |
| 2017/06/07 | 1,620 | 1,623 | 1,608 | 1,618 | 3,321,000 |
| 2017/06/06 | 1,649 | 1,650 | 1,602 | 1,610 | 3,295,700 |
| 2017/06/05 | 1,617 | 1,643 | 1,605 | 1,640 | 2,636,400 |
| 2017/06/02 | 1,600 | 1,625 | 1,586 | 1,618 | 3,189,900 |
| 2017/06/01 | 1,563 | 1,603 | 1,559 | 1,600 | 4,233,200 |
| 2017/05/31 | 1,553 | 1,561 | 1,546 | 1,551 | 3,005,200 |
| 2017/05/30 | 1,559 | 1,565 | 1,553 | 1,562 | 1,567,800 |
| 2017/05/29 | 1,558 | 1,571 | 1,550 | 1,561 | 1,812,900 |
| 2017/05/26 | 1,559 | 1,567 | 1,540 | 1,550 | 3,097,500 |
| 2017/05/25 | 1,542 | 1,567 | 1,532 | 1,565 | 2,497,000 |
| 2017/05/24 | 1,526 | 1,558 | 1,526 | 1,551 | 3,464,000 |
| 2017/05/23 | 1,527 | 1,531 | 1,502 | 1,507 | 2,550,200 |
| 2017/05/22 | 1,527 | 1,536 | 1,517 | 1,534 | 2,207,000 |
| 2017/05/19 | 1,536 | 1,538 | 1,514 | 1,528 | 3,849,100 |
| 2017/05/18 | 1,542 | 1,561 | 1,541 | 1,549 | 2,422,900 |
| 2017/05/17 | 1,558 | 1,565 | 1,543 | 1,553 | 2,451,100 |
| 2017/05/16 | 1,563 | 1,566 | 1,554 | 1,565 | 2,109,300 |
| 2017/05/15 | 1,546 | 1,561 | 1,545 | 1,555 | 1,791,300 |
| 2017/05/12 | 1,563 | 1,588 | 1,545 | 1,555 | 4,312,000 |
| 2017/05/11 | 1,550 | 1,569 | 1,542 | 1,555 | 3,320,400 |
| 2017/05/10 | 1,538 | 1,548 | 1,531 | 1,546 | 3,408,800 |
| 2017/05/09 | 1,530 | 1,537 | 1,509 | 1,521 | 4,066,600 |
| 2017/05/08 | 1,545 | 1,549 | 1,527 | 1,531 | 5,638,200 |
| 2017/05/02 | 1,520 | 1,534 | 1,514 | 1,525 | 4,019,000 |
| 2017/05/01 | 1,469 | 1,503 | 1,460 | 1,500 | 5,675,100 |
| 2017/04/28 | 1,489 | 1,529 | 1,488 | 1,507 | 6,471,400 |
| 2017/04/27 | 1,462 | 1,482 | 1,458 | 1,467 | 5,774,600 |
| 2017/04/26 | 1,480 | 1,480 | 1,442 | 1,456 | 3,922,400 |
| 2017/04/25 | 1,448 | 1,471 | 1,444 | 1,464 | 4,011,400 |
| 2017/04/24 | 1,450 | 1,461 | 1,442 | 1,454 | 4,593,300 |
| 2017/04/21 | 1,427 | 1,467 | 1,420 | 1,458 | 4,786,400 |
| 2017/04/20 | 1,442 | 1,445 | 1,406 | 1,408 | 4,982,100 |
| 2017/04/19 | 1,410 | 1,447 | 1,399 | 1,442 | 5,130,300 |
| 2017/04/18 | 1,425 | 1,433 | 1,413 | 1,432 | 3,451,900 |
| 2017/04/17 | 1,377 | 1,411 | 1,367 | 1,410 | 2,912,000 |
| 2017/04/14 | 1,413 | 1,413 | 1,365 | 1,372 | 3,882,200 |
| 2017/04/13 | 1,410 | 1,446 | 1,410 | 1,426 | 6,389,500 |
| 2017/04/12 | 1,374 | 1,399 | 1,373 | 1,399 | 2,492,800 |
| 2017/04/11 | 1,377 | 1,394 | 1,371 | 1,389 | 2,242,700 |
| 2017/04/10 | 1,400 | 1,404 | 1,369 | 1,382 | 2,987,500 |
| 2017/04/07 | 1,390 | 1,404 | 1,381 | 1,397 | 2,868,900 |
| 2017/04/06 | 1,420 | 1,424 | 1,379 | 1,382 | 3,356,700 |
| 2017/04/05 | 1,393 | 1,420 | 1,387 | 1,419 | 4,162,100 |
| 2017/04/04 | 1,387 | 1,403 | 1,377 | 1,392 | 2,919,600 |
| 2017/04/03 | 1,368 | 1,392 | 1,362 | 1,385 | 2,782,500 |
| 2017/03/31 | 1,405 | 1,418 | 1,367 | 1,367 | 4,688,100 |
| 2017/03/30 | 1,387 | 1,418 | 1,385 | 1,400 | 5,643,800 |
| 2017/03/29 | 1,371 | 1,426 | 1,368 | 1,389 | 11,016,300 |
| 2017/03/28 | 1,284 | 1,296 | 1,277 | 1,283 | 3,286,800 |
| 2017/03/27 | 1,282 | 1,289 | 1,270 | 1,280 | 2,266,100 |
| 2017/03/24 | 1,257 | 1,295 | 1,254 | 1,294 | 2,790,100 |
| 2017/03/23 | 1,243 | 1,265 | 1,241 | 1,254 | 3,409,800 |
| 2017/03/22 | 1,221 | 1,252 | 1,221 | 1,239 | 3,208,600 |
| 2017/03/21 | 1,230 | 1,234 | 1,225 | 1,231 | 2,510,100 |
| 2017/03/17 | 1,260 | 1,260 | 1,223 | 1,232 | 3,868,300 |
| 2017/03/16 | 1,245 | 1,266 | 1,245 | 1,261 | 1,919,700 |
| 2017/03/15 | 1,266 | 1,270 | 1,250 | 1,257 | 2,205,600 |
| 2017/03/14 | 1,277 | 1,286 | 1,275 | 1,276 | 1,984,500 |
| 2017/03/13 | 1,272 | 1,288 | 1,264 | 1,285 | 2,478,300 |
| 2017/03/10 | 1,274 | 1,278 | 1,264 | 1,272 | 2,442,800 |
| 2017/03/09 | 1,261 | 1,263 | 1,252 | 1,259 | 1,520,300 |
| 2017/03/08 | 1,274 | 1,276 | 1,260 | 1,264 | 1,545,700 |
| 2017/03/07 | 1,273 | 1,279 | 1,266 | 1,275 | 1,726,900 |
| 2017/03/06 | 1,271 | 1,280 | 1,269 | 1,276 | 1,858,700 |
| 2017/03/03 | 1,270 | 1,295 | 1,263 | 1,274 | 2,946,700 |
| 2017/03/02 | 1,261 | 1,266 | 1,255 | 1,261 | 2,207,300 |
| 2017/03/01 | 1,263 | 1,270 | 1,249 | 1,254 | 3,062,500 |
| 2017/02/28 | 1,257 | 1,264 | 1,245 | 1,246 | 2,197,200 |
| 2017/02/27 | 1,255 | 1,258 | 1,240 | 1,251 | 1,479,500 |
| 2017/02/24 | 1,249 | 1,268 | 1,247 | 1,263 | 3,798,300 |
| 2017/02/23 | 1,257 | 1,260 | 1,237 | 1,249 | 1,383,400 |
| 2017/02/22 | 1,266 | 1,267 | 1,246 | 1,252 | 1,879,500 |
| 2017/02/21 | 1,243 | 1,256 | 1,240 | 1,255 | 1,180,600 |
| 2017/02/20 | 1,238 | 1,244 | 1,224 | 1,243 | 995,000 |
| 2017/02/17 | 1,231 | 1,244 | 1,228 | 1,239 | 2,119,500 |
| 2017/02/16 | 1,239 | 1,247 | 1,222 | 1,233 | 2,293,900 |
| 2017/02/15 | 1,251 | 1,259 | 1,229 | 1,230 | 1,509,200 |
| 2017/02/14 | 1,266 | 1,267 | 1,240 | 1,242 | 1,461,900 |
| 2017/02/13 | 1,267 | 1,275 | 1,245 | 1,249 | 1,414,600 |
| 2017/02/10 | 1,228 | 1,257 | 1,226 | 1,255 | 5,010,900 |
| 2017/02/09 | 1,208 | 1,214 | 1,201 | 1,210 | 1,904,600 |
| 2017/02/08 | 1,199 | 1,208 | 1,193 | 1,205 | 1,438,400 |
| 2017/02/07 | 1,171 | 1,202 | 1,163 | 1,199 | 2,059,100 |
| 2017/02/06 | 1,209 | 1,211 | 1,181 | 1,189 | 2,386,400 |
| 2017/02/03 | 1,221 | 1,222 | 1,197 | 1,199 | 2,640,200 |
| 2017/02/02 | 1,228 | 1,230 | 1,208 | 1,211 | 2,590,700 |
| 2017/02/01 | 1,221 | 1,243 | 1,212 | 1,228 | 3,656,100 |
| 2017/01/31 | 1,220 | 1,223 | 1,203 | 1,205 | 2,310,100 |
| 2017/01/30 | 1,237 | 1,243 | 1,223 | 1,232 | 1,814,600 |
| 2017/01/27 | 1,252 | 1,264 | 1,245 | 1,250 | 1,308,200 |
| 2017/01/26 | 1,261 | 1,265 | 1,246 | 1,247 | 2,246,100 |
| 2017/01/25 | 1,261 | 1,273 | 1,237 | 1,246 | 2,747,400 |
| 2017/01/24 | 1,255 | 1,258 | 1,230 | 1,241 | 5,036,500 |
| 2017/01/23 | 1,314 | 1,316 | 1,300 | 1,306 | 1,485,800 |
| 2017/01/20 | 1,307 | 1,326 | 1,305 | 1,323 | 1,980,000 |
| 2017/01/19 | 1,318 | 1,338 | 1,311 | 1,317 | 2,898,000 |
| 2017/01/18 | 1,293 | 1,313 | 1,289 | 1,306 | 2,647,100 |
| 2017/01/17 | 1,300 | 1,309 | 1,281 | 1,285 | 1,581,600 |
| 2017/01/16 | 1,312 | 1,323 | 1,288 | 1,292 | 1,666,000 |
| 2017/01/13 | 1,293 | 1,325 | 1,293 | 1,317 | 2,928,300 |
| 2017/01/12 | 1,301 | 1,309 | 1,278 | 1,293 | 2,081,000 |
| 2017/01/11 | 1,291 | 1,311 | 1,286 | 1,298 | 2,313,600 |
| 2017/01/10 | 1,291 | 1,304 | 1,275 | 1,275 | 2,479,800 |
| 2017/01/06 | 1,282 | 1,305 | 1,281 | 1,302 | 2,144,600 |
| 2017/01/05 | 1,304 | 1,305 | 1,279 | 1,288 | 2,162,000 |
| 2017/01/04 | 1,279 | 1,313 | 1,279 | 1,307 | 2,675,600 |