コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 | 6,270 | 6,280 | 6,190 | 6,200 | 315,000 |
| 2017/12/28 | 6,320 | 6,350 | 6,220 | 6,250 | 343,900 |
| 2017/12/27 | 6,300 | 6,340 | 6,270 | 6,320 | 344,800 |
| 2017/12/26 | 6,330 | 6,390 | 6,290 | 6,310 | 247,000 |
| 2017/12/25 | 6,300 | 6,360 | 6,280 | 6,320 | 187,400 |
| 2017/12/22 | 6,380 | 6,390 | 6,280 | 6,300 | 642,500 |
| 2017/12/21 | 6,350 | 6,420 | 6,290 | 6,400 | 482,500 |
| 2017/12/20 | 6,450 | 6,450 | 6,400 | 6,420 | 424,900 |
| 2017/12/19 | 6,500 | 6,530 | 6,420 | 6,420 | 558,000 |
| 2017/12/18 | 6,390 | 6,590 | 6,380 | 6,560 | 860,300 |
| 2017/12/15 | 6,310 | 6,460 | 6,310 | 6,400 | 937,500 |
| 2017/12/14 | 6,230 | 6,390 | 6,230 | 6,370 | 857,500 |
| 2017/12/13 | 6,220 | 6,340 | 6,190 | 6,310 | 938,500 |
| 2017/12/12 | 6,220 | 6,240 | 6,020 | 6,170 | 863,200 |
| 2017/12/11 | 6,100 | 6,300 | 6,050 | 6,300 | 884,500 |
| 2017/12/08 | 5,980 | 6,180 | 5,980 | 6,070 | 1,608,500 |
| 2017/12/07 | 5,920 | 5,940 | 5,870 | 5,920 | 860,200 |
| 2017/12/06 | 5,970 | 5,970 | 5,860 | 5,880 | 1,102,700 |
| 2017/12/05 | 5,930 | 5,990 | 5,810 | 5,970 | 963,300 |
| 2017/12/04 | 6,090 | 6,090 | 6,020 | 6,030 | 647,600 |
| 2017/12/01 | 5,990 | 6,150 | 5,970 | 6,120 | 1,096,000 |
| 2017/11/30 | 5,930 | 5,950 | 5,850 | 5,930 | 1,567,400 |
| 2017/11/29 | 5,870 | 5,930 | 5,830 | 5,890 | 754,000 |
| 2017/11/28 | 5,860 | 5,870 | 5,750 | 5,800 | 816,200 |
| 2017/11/27 | 5,850 | 5,860 | 5,800 | 5,860 | 542,400 |
| 2017/11/24 | 5,810 | 5,850 | 5,740 | 5,770 | 471,700 |
| 2017/11/22 | 5,860 | 5,900 | 5,830 | 5,860 | 524,700 |
| 2017/11/21 | 5,990 | 5,990 | 5,870 | 5,890 | 537,900 |
| 2017/11/20 | 5,920 | 6,010 | 5,910 | 5,940 | 487,000 |
| 2017/11/17 | 6,050 | 6,140 | 5,950 | 5,990 | 986,600 |
| 2017/11/16 | 5,770 | 5,970 | 5,740 | 5,950 | 819,400 |
| 2017/11/15 | 5,810 | 5,860 | 5,730 | 5,760 | 1,081,800 |
| 2017/11/14 | 5,850 | 5,970 | 5,830 | 5,880 | 853,900 |
| 2017/11/13 | 5,850 | 5,920 | 5,820 | 5,830 | 693,400 |
| 2017/11/10 | 5,950 | 5,960 | 5,850 | 5,890 | 1,434,400 |
| 2017/11/09 | 6,150 | 6,250 | 5,970 | 6,070 | 1,337,800 |
| 2017/11/08 | 6,110 | 6,170 | 6,070 | 6,160 | 712,600 |
| 2017/11/07 | 6,030 | 6,210 | 5,980 | 6,210 | 1,190,300 |
| 2017/11/06 | 6,030 | 6,050 | 5,940 | 5,980 | 772,500 |
| 2017/11/02 | 5,960 | 6,020 | 5,850 | 5,990 | 1,369,000 |
| 2017/11/01 | 5,600 | 5,900 | 5,590 | 5,870 | 1,787,400 |
| 2017/10/31 | 5,460 | 5,500 | 5,420 | 5,500 | 696,900 |
| 2017/10/30 | 5,540 | 5,590 | 5,490 | 5,500 | 1,129,200 |
| 2017/10/27 | 5,420 | 5,520 | 5,410 | 5,510 | 680,100 |
| 2017/10/26 | 5,400 | 5,430 | 5,320 | 5,360 | 692,900 |
| 2017/10/25 | 5,440 | 5,500 | 5,410 | 5,430 | 760,400 |
| 2017/10/24 | 5,370 | 5,450 | 5,360 | 5,410 | 549,000 |
| 2017/10/23 | 5,370 | 5,370 | 5,280 | 5,310 | 655,500 |
| 2017/10/20 | 5,280 | 5,310 | 5,260 | 5,280 | 581,900 |
| 2017/10/19 | 5,340 | 5,350 | 5,250 | 5,280 | 617,400 |
| 2017/10/18 | 5,410 | 5,420 | 5,290 | 5,300 | 716,800 |
| 2017/10/17 | 5,460 | 5,460 | 5,400 | 5,420 | 541,300 |
| 2017/10/16 | 5,360 | 5,450 | 5,350 | 5,440 | 562,600 |
| 2017/10/13 | 5,290 | 5,380 | 5,260 | 5,370 | 1,277,100 |
| 2017/10/12 | 5,360 | 5,380 | 5,320 | 5,320 | 531,000 |
| 2017/10/11 | 5,360 | 5,390 | 5,330 | 5,360 | 389,800 |
| 2017/10/10 | 5,380 | 5,450 | 5,360 | 5,390 | 592,300 |
| 2017/10/06 | 5,420 | 5,420 | 5,340 | 5,360 | 630,100 |
| 2017/10/05 | 5,420 | 5,430 | 5,370 | 5,380 | 518,600 |
| 2017/10/04 | 5,500 | 5,560 | 5,400 | 5,410 | 759,300 |
| 2017/10/03 | 5,430 | 5,530 | 5,430 | 5,500 | 733,800 |
| 2017/10/02 | 5,430 | 5,520 | 5,400 | 5,410 | 583,400 |
| 2017/09/29 | 5,390 | 5,440 | 5,340 | 5,410 | 946,700 |
| 2017/09/28 | 5,330 | 5,460 | 5,330 | 5,420 | 1,122,100 |
| 2017/09/27 | 5,380 | 5,410 | 5,320 | 5,350 | 476,200 |
| 2017/09/26 | 5,450 | 5,460 | 5,360 | 5,380 | 711,700 |
| 2017/09/25 | 5,530 | 5,530 | 5,460 | 5,480 | 552,500 |
| 2017/09/22 | 5,500 | 5,530 | 5,440 | 5,510 | 975,400 |
| 2017/09/21 | 5,460 | 5,500 | 5,390 | 5,430 | 827,100 |
| 2017/09/20 | 5,580 | 5,600 | 5,350 | 5,410 | 1,313,100 |
| 2017/09/19 | 5,570 | 5,650 | 5,560 | 5,630 | 696,100 |
| 2017/09/15 | 5,570 | 5,590 | 5,470 | 5,520 | 1,172,100 |
| 2017/09/14 | 5,690 | 5,690 | 5,560 | 5,560 | 673,000 |
| 2017/09/13 | 5,690 | 5,790 | 5,660 | 5,750 | 444,700 |
| 2017/09/12 | 5,590 | 5,670 | 5,550 | 5,650 | 596,700 |
| 2017/09/11 | 5,510 | 5,580 | 5,490 | 5,570 | 539,700 |
| 2017/09/08 | 5,520 | 5,570 | 5,480 | 5,500 | 1,457,100 |
| 2017/09/07 | 5,580 | 5,640 | 5,520 | 5,590 | 562,900 |
| 2017/09/06 | 5,570 | 5,630 | 5,540 | 5,610 | 811,900 |
| 2017/09/05 | 5,730 | 5,740 | 5,580 | 5,620 | 676,800 |
| 2017/09/04 | 5,830 | 5,840 | 5,710 | 5,720 | 561,100 |
| 2017/09/01 | 5,770 | 5,920 | 5,770 | 5,870 | 701,300 |
| 2017/08/31 | 5,750 | 5,770 | 5,690 | 5,730 | 613,100 |
| 2017/08/30 | 5,770 | 5,810 | 5,710 | 5,790 | 1,258,800 |
| 2017/08/29 | 5,900 | 5,900 | 5,710 | 5,770 | 926,300 |
| 2017/08/28 | 5,990 | 6,000 | 5,880 | 5,890 | 654,400 |
| 2017/08/25 | 5,710 | 6,080 | 5,700 | 6,010 | 1,509,800 |
| 2017/08/24 | 5,680 | 5,730 | 5,670 | 5,700 | 364,100 |
| 2017/08/23 | 5,750 | 5,800 | 5,700 | 5,720 | 548,400 |
| 2017/08/22 | 5,750 | 5,900 | 5,740 | 5,760 | 457,500 |
| 2017/08/21 | 5,820 | 5,910 | 5,720 | 5,750 | 860,100 |
| 2017/08/18 | 5,840 | 5,860 | 5,740 | 5,760 | 633,000 |
| 2017/08/17 | 5,810 | 5,910 | 5,800 | 5,900 | 696,200 |
| 2017/08/16 | 5,760 | 5,770 | 5,710 | 5,770 | 358,800 |
| 2017/08/15 | 5,700 | 5,770 | 5,670 | 5,750 | 545,600 |
| 2017/08/14 | 5,640 | 5,740 | 5,640 | 5,680 | 530,100 |
| 2017/08/10 | 5,760 | 5,770 | 5,680 | 5,720 | 510,900 |
| 2017/08/09 | 5,810 | 5,820 | 5,690 | 5,700 | 733,300 |
| 2017/08/08 | 5,730 | 5,830 | 5,730 | 5,790 | 456,500 |
| 2017/08/07 | 5,760 | 5,810 | 5,710 | 5,740 | 397,900 |
| 2017/08/04 | 5,770 | 5,790 | 5,710 | 5,720 | 358,400 |
| 2017/08/03 | 5,760 | 5,800 | 5,740 | 5,760 | 488,900 |
| 2017/08/02 | 5,660 | 5,770 | 5,660 | 5,750 | 401,600 |
| 2017/08/01 | 5,750 | 5,780 | 5,680 | 5,690 | 520,100 |
| 2017/07/31 | 5,700 | 5,770 | 5,630 | 5,750 | 905,900 |
| 2017/07/28 | 5,830 | 5,930 | 5,620 | 5,630 | 1,639,400 |
| 2017/07/27 | 5,980 | 6,020 | 5,890 | 5,920 | 965,500 |
| 2017/07/26 | 5,990 | 6,010 | 5,950 | 5,990 | 519,800 |
| 2017/07/25 | 6,000 | 6,030 | 5,950 | 5,960 | 691,800 |
| 2017/07/24 | 6,010 | 6,060 | 5,970 | 6,020 | 814,400 |
| 2017/07/21 | 6,200 | 6,240 | 6,120 | 6,130 | 617,000 |
| 2017/07/20 | 6,240 | 6,280 | 6,180 | 6,200 | 604,700 |
| 2017/07/19 | 6,180 | 6,300 | 6,180 | 6,240 | 454,800 |
| 2017/07/18 | 6,080 | 6,210 | 6,070 | 6,160 | 553,700 |
| 2017/07/14 | 6,200 | 6,200 | 6,120 | 6,160 | 624,000 |
| 2017/07/13 | 6,150 | 6,230 | 6,110 | 6,170 | 439,300 |
| 2017/07/12 | 6,110 | 6,200 | 6,080 | 6,140 | 470,100 |
| 2017/07/11 | 6,200 | 6,200 | 6,110 | 6,150 | 595,800 |
| 2017/07/10 | 6,040 | 6,190 | 6,030 | 6,160 | 939,300 |
| 2017/07/07 | 5,920 | 5,980 | 5,900 | 5,960 | 755,300 |
| 2017/07/06 | 6,030 | 6,050 | 5,940 | 5,980 | 730,200 |
| 2017/07/05 | 6,060 | 6,060 | 5,940 | 6,030 | 1,081,000 |
| 2017/07/04 | 6,250 | 6,260 | 6,070 | 6,100 | 841,400 |
| 2017/07/03 | 6,270 | 6,320 | 6,240 | 6,260 | 565,900 |
| 2017/06/30 | 6,310 | 6,320 | 6,140 | 6,240 | 1,016,200 |
| 2017/06/29 | 6,320 | 6,390 | 6,280 | 6,380 | 608,000 |
| 2017/06/28 | 6,370 | 6,390 | 6,240 | 6,270 | 1,043,200 |
| 2017/06/27 | 6,520 | 6,540 | 6,430 | 6,450 | 633,900 |
| 2017/06/26 | 6,430 | 6,540 | 6,370 | 6,510 | 672,200 |
| 2017/06/23 | 6,600 | 6,600 | 6,410 | 6,430 | 1,019,700 |
| 2017/06/22 | 6,530 | 6,580 | 6,510 | 6,540 | 509,000 |
| 2017/06/21 | 6,500 | 6,590 | 6,490 | 6,530 | 521,800 |
| 2017/06/20 | 6,530 | 6,570 | 6,430 | 6,550 | 824,200 |
| 2017/06/19 | 6,390 | 6,540 | 6,340 | 6,530 | 737,100 |
| 2017/06/16 | 6,360 | 6,420 | 6,320 | 6,340 | 843,900 |
| 2017/06/15 | 6,210 | 6,370 | 6,180 | 6,360 | 841,200 |
| 2017/06/14 | 6,130 | 6,290 | 6,130 | 6,260 | 615,000 |
| 2017/06/13 | 6,150 | 6,250 | 6,140 | 6,210 | 627,000 |
| 2017/06/12 | 6,110 | 6,180 | 5,970 | 6,170 | 828,600 |
| 2017/06/09 | 6,380 | 6,380 | 6,090 | 6,160 | 2,399,900 |
| 2017/06/08 | 6,050 | 6,280 | 6,000 | 6,280 | 2,038,900 |
| 2017/06/07 | 5,820 | 6,040 | 5,810 | 6,040 | 2,149,600 |
| 2017/06/06 | 5,680 | 5,810 | 5,660 | 5,760 | 1,431,200 |
| 2017/06/05 | 5,450 | 5,680 | 5,450 | 5,660 | 795,400 |
| 2017/06/02 | 5,510 | 5,530 | 5,430 | 5,460 | 893,200 |
| 2017/06/01 | 5,460 | 5,540 | 5,450 | 5,510 | 868,700 |
| 2017/05/31 | 5,380 | 5,460 | 5,370 | 5,440 | 2,324,200 |
| 2017/05/30 | 5,460 | 5,470 | 5,350 | 5,380 | 935,300 |
| 2017/05/29 | 5,400 | 5,490 | 5,360 | 5,470 | 798,100 |
| 2017/05/26 | 5,300 | 5,430 | 5,270 | 5,410 | 1,145,600 |
| 2017/05/25 | 5,280 | 5,440 | 5,280 | 5,360 | 1,859,100 |
| 2017/05/24 | 5,170 | 5,220 | 5,160 | 5,180 | 923,100 |
| 2017/05/23 | 5,110 | 5,140 | 5,070 | 5,110 | 428,600 |
| 2017/05/22 | 5,060 | 5,130 | 5,040 | 5,130 | 719,300 |
| 2017/05/19 | 5,070 | 5,090 | 4,990 | 5,030 | 960,600 |
| 2017/05/18 | 4,930 | 5,070 | 4,915 | 5,070 | 836,400 |
| 2017/05/17 | 5,020 | 5,150 | 5,010 | 5,020 | 1,314,300 |
| 2017/05/16 | 5,010 | 5,060 | 4,970 | 5,040 | 714,200 |
| 2017/05/15 | 4,975 | 5,070 | 4,935 | 5,040 | 759,300 |
| 2017/05/12 | 5,040 | 5,090 | 4,895 | 5,020 | 1,728,900 |
| 2017/05/11 | 4,960 | 5,080 | 4,860 | 5,020 | 1,523,200 |
| 2017/05/10 | 4,960 | 5,010 | 4,950 | 4,960 | 905,300 |
| 2017/05/09 | 4,885 | 4,960 | 4,875 | 4,935 | 998,600 |
| 2017/05/08 | 4,815 | 4,875 | 4,805 | 4,850 | 1,211,600 |
| 2017/05/02 | 4,705 | 4,770 | 4,700 | 4,755 | 710,200 |
| 2017/05/01 | 4,640 | 4,720 | 4,640 | 4,705 | 548,100 |
| 2017/04/28 | 4,650 | 4,680 | 4,620 | 4,635 | 805,800 |
| 2017/04/27 | 4,655 | 4,715 | 4,650 | 4,660 | 887,800 |
| 2017/04/26 | 4,570 | 4,655 | 4,565 | 4,650 | 725,500 |
| 2017/04/25 | 4,575 | 4,580 | 4,515 | 4,570 | 789,700 |
| 2017/04/24 | 4,570 | 4,595 | 4,550 | 4,565 | 803,300 |
| 2017/04/21 | 4,515 | 4,535 | 4,480 | 4,500 | 1,017,400 |
| 2017/04/20 | 4,520 | 4,550 | 4,470 | 4,495 | 716,500 |
| 2017/04/19 | 4,545 | 4,595 | 4,535 | 4,545 | 637,100 |
| 2017/04/18 | 4,580 | 4,600 | 4,510 | 4,545 | 476,900 |
| 2017/04/17 | 4,525 | 4,580 | 4,505 | 4,565 | 415,800 |
| 2017/04/14 | 4,650 | 4,650 | 4,500 | 4,515 | 1,022,700 |
| 2017/04/13 | 4,565 | 4,590 | 4,510 | 4,580 | 471,500 |
| 2017/04/12 | 4,645 | 4,660 | 4,535 | 4,575 | 835,600 |
| 2017/04/11 | 4,650 | 4,715 | 4,635 | 4,690 | 627,600 |
| 2017/04/10 | 4,705 | 4,730 | 4,655 | 4,690 | 544,900 |
| 2017/04/07 | 4,675 | 4,685 | 4,575 | 4,650 | 1,145,100 |
| 2017/04/06 | 4,670 | 4,710 | 4,630 | 4,650 | 856,100 |
| 2017/04/05 | 4,710 | 4,745 | 4,675 | 4,700 | 582,700 |
| 2017/04/04 | 4,710 | 4,715 | 4,615 | 4,640 | 963,300 |
| 2017/04/03 | 4,750 | 4,760 | 4,705 | 4,735 | 667,000 |
| 2017/03/31 | 4,785 | 4,790 | 4,715 | 4,725 | 820,900 |
| 2017/03/30 | 4,795 | 4,855 | 4,760 | 4,785 | 675,100 |
| 2017/03/29 | 4,870 | 4,890 | 4,790 | 4,850 | 826,500 |
| 2017/03/28 | 4,895 | 4,900 | 4,845 | 4,890 | 841,900 |
| 2017/03/27 | 4,955 | 4,955 | 4,825 | 4,840 | 1,004,000 |
| 2017/03/24 | 4,950 | 5,040 | 4,915 | 4,980 | 977,200 |
| 2017/03/23 | 5,040 | 5,040 | 4,920 | 4,955 | 681,200 |
| 2017/03/22 | 4,980 | 5,010 | 4,955 | 4,980 | 903,300 |
| 2017/03/21 | 4,935 | 5,060 | 4,930 | 5,050 | 565,700 |
| 2017/03/17 | 5,000 | 5,050 | 4,995 | 5,010 | 674,300 |
| 2017/03/16 | 4,975 | 5,040 | 4,935 | 5,040 | 587,500 |
| 2017/03/15 | 5,060 | 5,070 | 4,975 | 5,010 | 530,900 |
| 2017/03/14 | 5,060 | 5,110 | 5,030 | 5,080 | 584,600 |
| 2017/03/13 | 5,050 | 5,130 | 5,040 | 5,090 | 568,900 |
| 2017/03/10 | 4,990 | 5,120 | 4,980 | 5,080 | 1,793,200 |
| 2017/03/09 | 4,895 | 4,925 | 4,855 | 4,920 | 720,200 |
| 2017/03/08 | 4,895 | 4,900 | 4,805 | 4,825 | 911,300 |
| 2017/03/07 | 4,950 | 4,960 | 4,885 | 4,905 | 776,200 |
| 2017/03/06 | 4,960 | 4,990 | 4,945 | 4,955 | 503,600 |
| 2017/03/03 | 4,970 | 5,000 | 4,905 | 4,945 | 988,000 |
| 2017/03/02 | 4,850 | 4,980 | 4,815 | 4,970 | 1,564,500 |
| 2017/03/01 | 4,795 | 4,860 | 4,765 | 4,805 | 1,128,500 |
| 2017/02/28 | 4,760 | 4,775 | 4,725 | 4,740 | 823,000 |
| 2017/02/27 | 4,705 | 4,755 | 4,690 | 4,735 | 895,900 |
| 2017/02/24 | 4,650 | 4,720 | 4,630 | 4,720 | 557,300 |
| 2017/02/23 | 4,635 | 4,685 | 4,605 | 4,680 | 462,200 |
| 2017/02/22 | 4,660 | 4,660 | 4,590 | 4,630 | 498,700 |
| 2017/02/21 | 4,625 | 4,665 | 4,595 | 4,665 | 474,300 |
| 2017/02/20 | 4,640 | 4,660 | 4,575 | 4,605 | 494,500 |
| 2017/02/17 | 4,635 | 4,685 | 4,605 | 4,680 | 481,900 |
| 2017/02/16 | 4,655 | 4,710 | 4,640 | 4,665 | 718,200 |
| 2017/02/15 | 4,710 | 4,745 | 4,690 | 4,695 | 761,200 |
| 2017/02/14 | 4,700 | 4,770 | 4,685 | 4,695 | 1,010,600 |
| 2017/02/13 | 4,705 | 4,720 | 4,660 | 4,675 | 937,700 |
| 2017/02/10 | 4,635 | 4,660 | 4,570 | 4,660 | 1,126,400 |
| 2017/02/09 | 4,430 | 4,590 | 4,420 | 4,565 | 1,229,700 |
| 2017/02/08 | 4,485 | 4,485 | 4,425 | 4,455 | 801,900 |
| 2017/02/07 | 4,525 | 4,540 | 4,475 | 4,490 | 870,100 |
| 2017/02/06 | 4,680 | 4,685 | 4,525 | 4,565 | 906,000 |
| 2017/02/03 | 4,635 | 4,730 | 4,600 | 4,625 | 1,231,200 |
| 2017/02/02 | 4,610 | 4,655 | 4,570 | 4,590 | 1,278,900 |
| 2017/02/01 | 4,745 | 4,750 | 4,530 | 4,640 | 2,041,300 |
| 2017/01/31 | 4,695 | 4,730 | 4,440 | 4,520 | 2,474,300 |
| 2017/01/30 | 4,710 | 4,730 | 4,640 | 4,710 | 838,700 |
| 2017/01/27 | 4,820 | 4,835 | 4,665 | 4,735 | 1,371,200 |
| 2017/01/26 | 4,655 | 4,815 | 4,645 | 4,815 | 1,724,800 |
| 2017/01/25 | 4,595 | 4,650 | 4,580 | 4,620 | 1,355,800 |
| 2017/01/24 | 4,510 | 4,540 | 4,495 | 4,505 | 1,042,000 |
| 2017/01/23 | 4,525 | 4,595 | 4,510 | 4,540 | 1,488,500 |
| 2017/01/20 | 4,525 | 4,595 | 4,525 | 4,560 | 824,700 |
| 2017/01/19 | 4,525 | 4,595 | 4,510 | 4,550 | 1,244,500 |
| 2017/01/18 | 4,465 | 4,575 | 4,465 | 4,535 | 1,318,100 |
| 2017/01/17 | 4,460 | 4,510 | 4,415 | 4,435 | 1,258,200 |
| 2017/01/16 | 4,535 | 4,540 | 4,425 | 4,460 | 1,349,200 |
| 2017/01/13 | 4,460 | 4,595 | 4,350 | 4,530 | 2,833,400 |
| 2017/01/12 | 4,620 | 4,655 | 4,485 | 4,530 | 2,820,000 |
| 2017/01/11 | 4,880 | 4,885 | 4,710 | 4,735 | 1,491,300 |
| 2017/01/10 | 4,910 | 4,920 | 4,740 | 4,835 | 1,467,700 |
| 2017/01/06 | 4,900 | 4,990 | 4,890 | 4,940 | 1,406,000 |
| 2017/01/05 | 4,900 | 4,905 | 4,820 | 4,880 | 1,331,600 |
| 2017/01/04 | 4,720 | 4,900 | 4,700 | 4,860 | 1,512,500 |