日付始値高値安値終値出来高
2017/09/222,9042,9292,8962,919832,600
2017/09/212,9172,9272,8832,909732,900
2017/09/202,9202,9302,8922,915933,800
2017/09/192,9472,9652,9092,9431,489,700
2017/09/152,8392,9242,8192,9182,090,300
2017/09/142,7822,8542,7802,8312,099,700
2017/09/132,7522,7622,7272,732725,900
2017/09/122,7172,7352,7042,731621,700
2017/09/112,6782,7192,6652,691693,100
2017/09/082,6312,6832,6302,666773,700
2017/09/072,6582,6882,6302,6521,002,000
2017/09/062,6152,6602,6012,656995,700
2017/09/052,7082,7152,6152,6221,011,700
2017/09/042,7422,7642,6932,709738,800
2017/09/012,7802,8052,7582,7711,523,000
2017/08/312,7212,7572,7092,7431,367,700
2017/08/302,7062,7372,6932,721914,200
2017/08/292,6562,7192,6562,7001,313,200
2017/08/282,7372,7502,6982,7061,005,700
2017/08/252,6922,7452,6712,7121,455,600
2017/08/242,7042,7282,6762,6801,375,200
2017/08/232,7482,7642,7062,7121,255,400
2017/08/222,6632,7242,6612,7101,066,200
2017/08/212,6852,7192,6812,692969,500
2017/08/182,6562,7042,6462,6811,331,200
2017/08/172,6692,7112,6442,7061,827,300
2017/08/162,5652,6272,5532,6192,279,600
2017/08/152,5492,5642,5052,5531,970,300
2017/08/142,4112,5422,3862,5265,053,800
2017/08/102,2182,2352,1882,2111,008,900
2017/08/092,2862,2972,2162,222972,700
2017/08/082,2832,3092,2552,3041,160,800
2017/08/072,2622,3042,2562,294843,900
2017/08/042,2452,2582,2422,253424,200
2017/08/032,2502,2582,2292,249592,400
2017/08/022,2852,2952,2452,257851,400
2017/08/012,2852,2982,2762,285717,300
2017/07/312,2962,3132,2762,295967,300
2017/07/282,2712,3172,2652,3011,274,400
2017/07/272,2892,3052,2762,280674,100
2017/07/262,2682,2942,2662,288828,900
2017/07/252,2872,2912,2572,2641,137,100
2017/07/242,2702,2812,2532,275861,900
2017/07/212,2782,2942,2662,278818,200
2017/07/202,2962,3152,2772,297720,300
2017/07/192,2712,2922,2632,283836,500
2017/07/182,2452,3352,2362,2671,283,900
2017/07/142,2342,2502,2142,247736,500
2017/07/132,2332,2492,2142,225785,000
2017/07/122,2172,2442,2022,2171,108,000