ＧＭＯインターネットグループ(9449)の株価時系列情報
ＧＭＯインターネットグループ(9449)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 | 1,913 | 1,941 | 1,902 | 1,917 | 723,000 |
| 2017/12/28 | 1,959 | 1,970 | 1,908 | 1,915 | 1,195,300 |
| 2017/12/27 | 2,019 | 2,037 | 1,916 | 1,967 | 2,473,900 |
| 2017/12/26 | 1,922 | 1,933 | 1,865 | 1,908 | 2,710,100 |
| 2017/12/25 | 2,002 | 2,007 | 1,893 | 1,936 | 2,744,100 |
| 2017/12/22 | 2,046 | 2,067 | 2,007 | 2,035 | 1,559,300 |
| 2017/12/21 | 2,071 | 2,097 | 2,013 | 2,052 | 1,350,000 |
| 2017/12/20 | 2,109 | 2,129 | 2,026 | 2,064 | 1,846,700 |
| 2017/12/19 | 2,120 | 2,120 | 2,023 | 2,092 | 2,568,300 |
| 2017/12/18 | 2,068 | 2,145 | 2,045 | 2,135 | 2,723,100 |
| 2017/12/15 | 2,000 | 2,053 | 1,966 | 2,031 | 1,609,400 |
| 2017/12/14 | 1,979 | 2,025 | 1,945 | 1,993 | 1,127,500 |
| 2017/12/13 | 2,005 | 2,007 | 1,950 | 1,968 | 1,574,300 |
| 2017/12/12 | 1,947 | 2,040 | 1,945 | 2,028 | 1,854,700 |
| 2017/12/11 | 1,937 | 1,942 | 1,871 | 1,920 | 1,953,500 |
| 2017/12/08 | 2,015 | 2,095 | 1,958 | 1,977 | 4,654,200 |
| 2017/12/07 | 1,861 | 1,980 | 1,851 | 1,980 | 2,267,300 |
| 2017/12/06 | 1,858 | 1,877 | 1,814 | 1,821 | 1,206,800 |
| 2017/12/05 | 1,937 | 1,937 | 1,873 | 1,888 | 1,254,500 |
| 2017/12/04 | 1,909 | 1,960 | 1,895 | 1,945 | 1,161,400 |
| 2017/12/01 | 1,897 | 1,915 | 1,867 | 1,893 | 900,800 |
| 2017/11/30 | 1,890 | 1,901 | 1,831 | 1,879 | 2,258,600 |
| 2017/11/29 | 1,867 | 1,953 | 1,857 | 1,952 | 1,603,400 |
| 2017/11/28 | 1,898 | 1,907 | 1,860 | 1,864 | 1,106,700 |
| 2017/11/27 | 1,851 | 1,905 | 1,845 | 1,871 | 1,174,000 |
| 2017/11/24 | 1,841 | 1,855 | 1,813 | 1,821 | 942,600 |
| 2017/11/22 | 1,875 | 1,897 | 1,833 | 1,864 | 1,767,200 |
| 2017/11/21 | 1,790 | 1,843 | 1,781 | 1,818 | 1,490,900 |
| 2017/11/20 | 1,782 | 1,790 | 1,755 | 1,765 | 1,031,800 |
| 2017/11/17 | 1,794 | 1,808 | 1,756 | 1,762 | 1,234,900 |
| 2017/11/16 | 1,774 | 1,811 | 1,768 | 1,780 | 902,300 |
| 2017/11/15 | 1,794 | 1,827 | 1,767 | 1,777 | 1,270,300 |
| 2017/11/14 | 1,822 | 1,849 | 1,792 | 1,807 | 1,716,200 |
| 2017/11/13 | 1,912 | 1,926 | 1,822 | 1,827 | 1,485,800 |
| 2017/11/10 | 1,908 | 1,930 | 1,874 | 1,899 | 1,535,900 |
| 2017/11/09 | 2,008 | 2,073 | 1,906 | 1,931 | 4,394,600 |
| 2017/11/08 | 1,820 | 1,994 | 1,799 | 1,970 | 4,626,000 |
| 2017/11/07 | 1,691 | 1,815 | 1,680 | 1,803 | 2,600,500 |
| 2017/11/06 | 1,721 | 1,721 | 1,692 | 1,708 | 869,400 |
| 2017/11/02 | 1,743 | 1,747 | 1,712 | 1,722 | 895,100 |
| 2017/11/01 | 1,763 | 1,765 | 1,723 | 1,743 | 1,017,300 |
| 2017/10/31 | 1,734 | 1,749 | 1,714 | 1,743 | 1,030,300 |
| 2017/10/30 | 1,760 | 1,763 | 1,695 | 1,720 | 2,202,400 |
| 2017/10/27 | 1,779 | 1,786 | 1,726 | 1,747 | 1,163,500 |
| 2017/10/26 | 1,729 | 1,775 | 1,729 | 1,768 | 1,395,800 |
| 2017/10/25 | 1,750 | 1,751 | 1,690 | 1,718 | 2,272,000 |
| 2017/10/24 | 1,632 | 1,693 | 1,632 | 1,687 | 2,309,100 |
| 2017/10/23 | 1,630 | 1,667 | 1,606 | 1,622 | 1,328,100 |
| 2017/10/20 | 1,552 | 1,611 | 1,552 | 1,604 | 2,039,700 |
| 2017/10/19 | 1,505 | 1,529 | 1,500 | 1,516 | 485,500 |
| 2017/10/18 | 1,530 | 1,530 | 1,498 | 1,500 | 512,900 |
| 2017/10/17 | 1,499 | 1,517 | 1,489 | 1,514 | 1,105,800 |
| 2017/10/16 | 1,461 | 1,490 | 1,457 | 1,483 | 822,500 |
| 2017/10/13 | 1,476 | 1,476 | 1,443 | 1,456 | 636,000 |
| 2017/10/12 | 1,469 | 1,477 | 1,464 | 1,465 | 668,500 |
| 2017/10/11 | 1,465 | 1,480 | 1,446 | 1,461 | 726,500 |
| 2017/10/10 | 1,460 | 1,483 | 1,440 | 1,446 | 1,145,600 |
| 2017/10/06 | 1,429 | 1,439 | 1,420 | 1,425 | 714,800 |
| 2017/10/05 | 1,409 | 1,436 | 1,403 | 1,410 | 865,500 |
| 2017/10/04 | 1,399 | 1,409 | 1,387 | 1,401 | 893,900 |
| 2017/10/03 | 1,392 | 1,406 | 1,375 | 1,400 | 1,079,200 |
| 2017/10/02 | 1,384 | 1,385 | 1,366 | 1,373 | 736,500 |
| 2017/09/29 | 1,360 | 1,376 | 1,337 | 1,371 | 1,505,200 |
| 2017/09/28 | 1,375 | 1,377 | 1,353 | 1,365 | 1,687,500 |
| 2017/09/27 | 1,424 | 1,436 | 1,421 | 1,425 | 373,100 |
| 2017/09/26 | 1,435 | 1,441 | 1,411 | 1,421 | 723,700 |
| 2017/09/25 | 1,474 | 1,483 | 1,447 | 1,451 | 687,000 |
| 2017/09/22 | 1,480 | 1,492 | 1,464 | 1,466 | 553,600 |
| 2017/09/21 | 1,490 | 1,499 | 1,471 | 1,479 | 530,700 |
| 2017/09/20 | 1,491 | 1,491 | 1,447 | 1,478 | 983,200 |
| 2017/09/19 | 1,478 | 1,511 | 1,472 | 1,500 | 1,251,000 |
| 2017/09/15 | 1,410 | 1,460 | 1,410 | 1,460 | 1,127,700 |
| 2017/09/14 | 1,429 | 1,429 | 1,400 | 1,426 | 645,800 |
| 2017/09/13 | 1,405 | 1,417 | 1,391 | 1,415 | 534,200 |
| 2017/09/12 | 1,393 | 1,400 | 1,381 | 1,399 | 432,400 |
| 2017/09/11 | 1,399 | 1,402 | 1,379 | 1,383 | 575,600 |
| 2017/09/08 | 1,388 | 1,414 | 1,388 | 1,401 | 813,100 |
| 2017/09/07 | 1,383 | 1,404 | 1,374 | 1,387 | 738,200 |
| 2017/09/06 | 1,365 | 1,394 | 1,365 | 1,380 | 654,000 |
| 2017/09/05 | 1,408 | 1,415 | 1,372 | 1,373 | 554,300 |
| 2017/09/04 | 1,412 | 1,421 | 1,398 | 1,400 | 322,600 |
| 2017/09/01 | 1,424 | 1,430 | 1,415 | 1,423 | 404,900 |
| 2017/08/31 | 1,422 | 1,430 | 1,414 | 1,426 | 553,500 |
| 2017/08/30 | 1,421 | 1,427 | 1,409 | 1,419 | 413,700 |
| 2017/08/29 | 1,400 | 1,424 | 1,395 | 1,419 | 415,000 |
| 2017/08/28 | 1,403 | 1,423 | 1,402 | 1,416 | 256,400 |
| 2017/08/25 | 1,422 | 1,424 | 1,399 | 1,402 | 591,000 |
| 2017/08/24 | 1,427 | 1,438 | 1,421 | 1,426 | 629,300 |
| 2017/08/23 | 1,412 | 1,432 | 1,402 | 1,425 | 799,400 |
| 2017/08/22 | 1,411 | 1,417 | 1,401 | 1,406 | 772,800 |
| 2017/08/21 | 1,410 | 1,419 | 1,383 | 1,410 | 881,300 |
| 2017/08/18 | 1,389 | 1,407 | 1,374 | 1,401 | 976,100 |
| 2017/08/17 | 1,390 | 1,412 | 1,390 | 1,403 | 892,300 |
| 2017/08/16 | 1,386 | 1,409 | 1,370 | 1,403 | 1,194,000 |
| 2017/08/15 | 1,310 | 1,384 | 1,308 | 1,382 | 1,421,200 |
| 2017/08/14 | 1,272 | 1,318 | 1,269 | 1,309 | 743,300 |
| 2017/08/10 | 1,277 | 1,294 | 1,275 | 1,293 | 492,600 |
| 2017/08/09 | 1,292 | 1,295 | 1,272 | 1,282 | 688,900 |
| 2017/08/08 | 1,314 | 1,315 | 1,290 | 1,300 | 723,900 |
| 2017/08/07 | 1,294 | 1,329 | 1,293 | 1,320 | 829,200 |
| 2017/08/04 | 1,287 | 1,296 | 1,278 | 1,287 | 662,500 |
| 2017/08/03 | 1,308 | 1,308 | 1,278 | 1,288 | 1,146,000 |
| 2017/08/02 | 1,286 | 1,305 | 1,282 | 1,295 | 1,266,900 |
| 2017/08/01 | 1,365 | 1,368 | 1,281 | 1,284 | 2,990,400 |
| 2017/07/31 | 1,414 | 1,429 | 1,413 | 1,423 | 569,400 |
| 2017/07/28 | 1,435 | 1,441 | 1,408 | 1,417 | 662,500 |
| 2017/07/27 | 1,420 | 1,445 | 1,420 | 1,436 | 552,500 |
| 2017/07/26 | 1,429 | 1,429 | 1,417 | 1,424 | 578,100 |
| 2017/07/25 | 1,425 | 1,444 | 1,419 | 1,436 | 714,400 |
| 2017/07/24 | 1,412 | 1,455 | 1,409 | 1,423 | 1,847,100 |
| 2017/07/21 | 1,385 | 1,389 | 1,371 | 1,383 | 748,800 |
| 2017/07/20 | 1,380 | 1,403 | 1,378 | 1,397 | 997,600 |
| 2017/07/19 | 1,411 | 1,417 | 1,401 | 1,410 | 411,200 |
| 2017/07/18 | 1,419 | 1,420 | 1,400 | 1,420 | 495,900 |
| 2017/07/14 | 1,416 | 1,424 | 1,412 | 1,419 | 305,900 |
| 2017/07/13 | 1,407 | 1,417 | 1,401 | 1,415 | 471,300 |
| 2017/07/12 | 1,403 | 1,416 | 1,399 | 1,406 | 339,800 |
| 2017/07/11 | 1,410 | 1,425 | 1,405 | 1,411 | 593,000 |
| 2017/07/10 | 1,412 | 1,421 | 1,398 | 1,419 | 442,800 |
| 2017/07/07 | 1,404 | 1,424 | 1,395 | 1,401 | 742,600 |
| 2017/07/06 | 1,458 | 1,458 | 1,421 | 1,424 | 921,400 |
| 2017/07/05 | 1,457 | 1,468 | 1,436 | 1,466 | 560,400 |
| 2017/07/04 | 1,467 | 1,473 | 1,453 | 1,461 | 684,400 |
| 2017/07/03 | 1,447 | 1,464 | 1,445 | 1,452 | 671,300 |
| 2017/06/30 | 1,465 | 1,479 | 1,439 | 1,459 | 1,261,100 |
| 2017/06/29 | 1,446 | 1,496 | 1,439 | 1,493 | 868,700 |
| 2017/06/28 | 1,460 | 1,473 | 1,427 | 1,430 | 964,100 |
| 2017/06/27 | 1,515 | 1,515 | 1,460 | 1,462 | 1,421,200 |
| 2017/06/26 | 1,466 | 1,503 | 1,462 | 1,501 | 652,600 |
| 2017/06/23 | 1,472 | 1,478 | 1,446 | 1,456 | 505,700 |
| 2017/06/22 | 1,455 | 1,470 | 1,447 | 1,466 | 512,400 |
| 2017/06/21 | 1,462 | 1,463 | 1,446 | 1,449 | 318,300 |
| 2017/06/20 | 1,470 | 1,477 | 1,462 | 1,468 | 533,500 |
| 2017/06/19 | 1,430 | 1,465 | 1,429 | 1,461 | 376,200 |
| 2017/06/16 | 1,437 | 1,455 | 1,428 | 1,433 | 696,800 |
| 2017/06/15 | 1,427 | 1,442 | 1,419 | 1,421 | 444,600 |
| 2017/06/14 | 1,446 | 1,465 | 1,432 | 1,432 | 403,000 |
| 2017/06/13 | 1,423 | 1,436 | 1,413 | 1,433 | 889,600 |
| 2017/06/12 | 1,451 | 1,451 | 1,423 | 1,440 | 555,800 |
| 2017/06/09 | 1,456 | 1,481 | 1,449 | 1,452 | 602,700 |
| 2017/06/08 | 1,480 | 1,497 | 1,457 | 1,458 | 477,200 |
| 2017/06/07 | 1,453 | 1,482 | 1,442 | 1,482 | 582,400 |
| 2017/06/06 | 1,494 | 1,494 | 1,463 | 1,463 | 964,700 |
| 2017/06/05 | 1,482 | 1,507 | 1,478 | 1,503 | 582,000 |
| 2017/06/02 | 1,510 | 1,516 | 1,487 | 1,489 | 796,000 |
| 2017/06/01 | 1,469 | 1,503 | 1,468 | 1,498 | 1,007,200 |
| 2017/05/31 | 1,487 | 1,496 | 1,462 | 1,465 | 637,700 |
| 2017/05/30 | 1,486 | 1,497 | 1,473 | 1,490 | 512,000 |
| 2017/05/29 | 1,453 | 1,485 | 1,444 | 1,480 | 590,300 |
| 2017/05/26 | 1,481 | 1,488 | 1,459 | 1,462 | 686,200 |
| 2017/05/25 | 1,447 | 1,480 | 1,447 | 1,477 | 862,800 |
| 2017/05/24 | 1,455 | 1,457 | 1,437 | 1,445 | 475,800 |
| 2017/05/23 | 1,460 | 1,473 | 1,444 | 1,446 | 743,500 |
| 2017/05/22 | 1,416 | 1,451 | 1,411 | 1,451 | 879,600 |
| 2017/05/19 | 1,418 | 1,436 | 1,403 | 1,405 | 967,500 |
| 2017/05/18 | 1,397 | 1,425 | 1,395 | 1,415 | 867,900 |
| 2017/05/17 | 1,408 | 1,443 | 1,407 | 1,426 | 1,199,400 |
| 2017/05/16 | 1,432 | 1,436 | 1,396 | 1,416 | 1,384,700 |
| 2017/05/15 | 1,380 | 1,432 | 1,380 | 1,431 | 970,800 |
| 2017/05/12 | 1,418 | 1,431 | 1,407 | 1,416 | 823,800 |
| 2017/05/11 | 1,453 | 1,466 | 1,431 | 1,439 | 1,141,300 |
| 2017/05/10 | 1,440 | 1,472 | 1,426 | 1,453 | 1,735,200 |
| 2017/05/09 | 1,391 | 1,427 | 1,381 | 1,412 | 1,657,200 |
| 2017/05/08 | 1,424 | 1,425 | 1,383 | 1,391 | 1,451,100 |
| 2017/05/02 | 1,356 | 1,408 | 1,355 | 1,396 | 2,897,300 |
| 2017/05/01 | 1,332 | 1,355 | 1,323 | 1,350 | 2,233,100 |
| 2017/04/28 | 1,298 | 1,328 | 1,296 | 1,323 | 1,681,000 |
| 2017/04/27 | 1,276 | 1,289 | 1,258 | 1,286 | 855,500 |
| 2017/04/26 | 1,258 | 1,275 | 1,258 | 1,275 | 956,400 |
| 2017/04/25 | 1,221 | 1,236 | 1,218 | 1,232 | 620,100 |
| 2017/04/24 | 1,215 | 1,226 | 1,205 | 1,221 | 616,800 |
| 2017/04/21 | 1,208 | 1,211 | 1,193 | 1,204 | 568,700 |
| 2017/04/20 | 1,235 | 1,238 | 1,201 | 1,202 | 568,400 |
| 2017/04/19 | 1,205 | 1,248 | 1,205 | 1,225 | 1,171,600 |
| 2017/04/18 | 1,221 | 1,229 | 1,197 | 1,207 | 695,900 |
| 2017/04/17 | 1,162 | 1,216 | 1,162 | 1,209 | 797,500 |
| 2017/04/14 | 1,187 | 1,195 | 1,170 | 1,173 | 792,500 |
| 2017/04/13 | 1,203 | 1,217 | 1,185 | 1,200 | 1,189,400 |
| 2017/04/12 | 1,226 | 1,237 | 1,211 | 1,215 | 953,500 |
| 2017/04/11 | 1,260 | 1,264 | 1,226 | 1,244 | 1,070,100 |
| 2017/04/10 | 1,269 | 1,291 | 1,268 | 1,280 | 736,800 |
| 2017/04/07 | 1,260 | 1,283 | 1,246 | 1,264 | 1,139,400 |
| 2017/04/06 | 1,311 | 1,317 | 1,260 | 1,265 | 1,008,000 |
| 2017/04/05 | 1,270 | 1,294 | 1,265 | 1,290 | 1,131,500 |
| 2017/04/04 | 1,291 | 1,307 | 1,261 | 1,270 | 1,032,100 |
| 2017/04/03 | 1,302 | 1,310 | 1,281 | 1,303 | 967,000 |
| 2017/03/31 | 1,320 | 1,338 | 1,316 | 1,316 | 852,000 |
| 2017/03/30 | 1,338 | 1,364 | 1,319 | 1,323 | 899,000 |
| 2017/03/29 | 1,336 | 1,346 | 1,328 | 1,331 | 857,700 |
| 2017/03/28 | 1,330 | 1,332 | 1,318 | 1,332 | 503,500 |
| 2017/03/27 | 1,317 | 1,331 | 1,306 | 1,313 | 717,300 |
| 2017/03/24 | 1,310 | 1,325 | 1,303 | 1,324 | 719,700 |
| 2017/03/23 | 1,320 | 1,323 | 1,298 | 1,316 | 774,500 |
| 2017/03/22 | 1,310 | 1,326 | 1,304 | 1,320 | 619,300 |
| 2017/03/21 | 1,342 | 1,352 | 1,331 | 1,338 | 590,400 |
| 2017/03/17 | 1,336 | 1,342 | 1,329 | 1,340 | 643,000 |
| 2017/03/16 | 1,333 | 1,344 | 1,323 | 1,339 | 1,056,500 |
| 2017/03/15 | 1,350 | 1,355 | 1,336 | 1,342 | 930,900 |
| 2017/03/14 | 1,339 | 1,367 | 1,334 | 1,360 | 1,247,500 |
| 2017/03/13 | 1,347 | 1,363 | 1,325 | 1,338 | 2,228,100 |
| 2017/03/10 | 1,411 | 1,415 | 1,380 | 1,405 | 1,003,200 |
| 2017/03/09 | 1,395 | 1,397 | 1,367 | 1,383 | 1,575,700 |
| 2017/03/08 | 1,421 | 1,428 | 1,400 | 1,413 | 1,062,200 |
| 2017/03/07 | 1,462 | 1,465 | 1,421 | 1,431 | 1,001,800 |
| 2017/03/06 | 1,460 | 1,477 | 1,453 | 1,463 | 475,000 |
| 2017/03/03 | 1,465 | 1,470 | 1,448 | 1,456 | 550,300 |
| 2017/03/02 | 1,477 | 1,508 | 1,469 | 1,479 | 903,100 |
| 2017/03/01 | 1,456 | 1,464 | 1,445 | 1,461 | 553,000 |
| 2017/02/28 | 1,470 | 1,481 | 1,460 | 1,460 | 515,800 |
| 2017/02/27 | 1,460 | 1,466 | 1,443 | 1,459 | 662,000 |
| 2017/02/24 | 1,455 | 1,476 | 1,444 | 1,473 | 511,700 |
| 2017/02/23 | 1,484 | 1,489 | 1,467 | 1,472 | 508,000 |
| 2017/02/22 | 1,511 | 1,516 | 1,475 | 1,482 | 1,037,700 |
| 2017/02/21 | 1,520 | 1,524 | 1,508 | 1,516 | 385,500 |
| 2017/02/20 | 1,525 | 1,533 | 1,517 | 1,522 | 229,600 |
| 2017/02/17 | 1,517 | 1,533 | 1,512 | 1,527 | 298,000 |
| 2017/02/16 | 1,529 | 1,537 | 1,513 | 1,517 | 320,400 |
| 2017/02/15 | 1,545 | 1,550 | 1,529 | 1,529 | 373,500 |
| 2017/02/14 | 1,559 | 1,559 | 1,529 | 1,530 | 643,600 |
| 2017/02/13 | 1,565 | 1,581 | 1,543 | 1,552 | 805,800 |
| 2017/02/10 | 1,545 | 1,572 | 1,530 | 1,547 | 886,700 |
| 2017/02/09 | 1,513 | 1,548 | 1,502 | 1,505 | 1,066,700 |
| 2017/02/08 | 1,515 | 1,524 | 1,488 | 1,512 | 1,251,900 |
| 2017/02/07 | 1,583 | 1,588 | 1,511 | 1,517 | 2,420,900 |
| 2017/02/06 | 1,625 | 1,646 | 1,609 | 1,632 | 711,800 |
| 2017/02/03 | 1,620 | 1,629 | 1,586 | 1,598 | 407,300 |
| 2017/02/02 | 1,641 | 1,644 | 1,611 | 1,617 | 501,500 |
| 2017/02/01 | 1,639 | 1,656 | 1,629 | 1,640 | 448,700 |
| 2017/01/31 | 1,616 | 1,650 | 1,607 | 1,639 | 680,700 |
| 2017/01/30 | 1,651 | 1,655 | 1,621 | 1,641 | 679,900 |
| 2017/01/27 | 1,642 | 1,658 | 1,624 | 1,655 | 689,600 |
| 2017/01/26 | 1,610 | 1,645 | 1,607 | 1,641 | 636,500 |
| 2017/01/25 | 1,600 | 1,613 | 1,578 | 1,604 | 635,700 |
| 2017/01/24 | 1,591 | 1,617 | 1,578 | 1,582 | 760,300 |
| 2017/01/23 | 1,601 | 1,624 | 1,592 | 1,599 | 712,800 |
| 2017/01/20 | 1,580 | 1,620 | 1,573 | 1,617 | 907,900 |
| 2017/01/19 | 1,581 | 1,586 | 1,552 | 1,561 | 479,400 |
| 2017/01/18 | 1,541 | 1,580 | 1,530 | 1,574 | 750,700 |
| 2017/01/17 | 1,572 | 1,573 | 1,536 | 1,541 | 465,000 |
| 2017/01/16 | 1,595 | 1,605 | 1,563 | 1,573 | 488,100 |
| 2017/01/13 | 1,540 | 1,597 | 1,538 | 1,592 | 825,500 |
| 2017/01/12 | 1,557 | 1,557 | 1,521 | 1,527 | 551,800 |
| 2017/01/11 | 1,570 | 1,578 | 1,543 | 1,569 | 584,100 |
| 2017/01/10 | 1,558 | 1,579 | 1,546 | 1,556 | 583,900 |
| 2017/01/06 | 1,516 | 1,553 | 1,514 | 1,549 | 508,300 |
| 2017/01/05 | 1,496 | 1,533 | 1,493 | 1,529 | 475,600 |
| 2017/01/04 | 1,524 | 1,524 | 1,490 | 1,496 | 552,700 |