ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,080 | 4,088 | 4,068 | 4,070 | 1,692,100 |
| 2019/12/27 | 4,115 | 4,124 | 4,102 | 4,107 | 1,643,500 |
| 2019/12/26 | 4,177 | 4,203 | 4,172 | 4,200 | 1,831,600 |
| 2019/12/25 | 4,180 | 4,181 | 4,155 | 4,165 | 1,990,000 |
| 2019/12/24 | 4,210 | 4,215 | 4,188 | 4,198 | 1,592,100 |
| 2019/12/23 | 4,214 | 4,229 | 4,207 | 4,209 | 1,398,000 |
| 2019/12/20 | 4,230 | 4,239 | 4,201 | 4,225 | 3,273,100 |
| 2019/12/19 | 4,239 | 4,261 | 4,234 | 4,237 | 1,598,700 |
| 2019/12/18 | 4,240 | 4,265 | 4,236 | 4,256 | 2,135,200 |
| 2019/12/17 | 4,299 | 4,300 | 4,253 | 4,254 | 2,325,800 |
| 2019/12/16 | 4,293 | 4,303 | 4,266 | 4,277 | 2,217,500 |
| 2019/12/13 | 4,351 | 4,355 | 4,298 | 4,331 | 4,136,100 |
| 2019/12/12 | 4,314 | 4,316 | 4,278 | 4,281 | 1,756,500 |
| 2019/12/11 | 4,340 | 4,346 | 4,318 | 4,320 | 1,247,100 |
| 2019/12/10 | 4,328 | 4,349 | 4,312 | 4,335 | 1,632,600 |
| 2019/12/09 | 4,356 | 4,365 | 4,333 | 4,344 | 1,294,100 |
| 2019/12/06 | 4,390 | 4,398 | 4,331 | 4,337 | 2,262,300 |
| 2019/12/05 | 4,387 | 4,426 | 4,385 | 4,409 | 1,236,800 |
| 2019/12/04 | 4,361 | 4,394 | 4,357 | 4,391 | 1,117,400 |
| 2019/12/03 | 4,369 | 4,405 | 4,357 | 4,383 | 1,305,300 |
| 2019/12/02 | 4,398 | 4,435 | 4,394 | 4,421 | 1,151,500 |
| 2019/11/29 | 4,420 | 4,426 | 4,375 | 4,375 | 1,319,100 |
| 2019/11/28 | 4,385 | 4,416 | 4,379 | 4,393 | 1,063,000 |
| 2019/11/27 | 4,383 | 4,400 | 4,372 | 4,385 | 1,377,500 |
| 2019/11/26 | 4,409 | 4,417 | 4,381 | 4,395 | 2,536,700 |
| 2019/11/25 | 4,388 | 4,388 | 4,358 | 4,366 | 1,207,300 |
| 2019/11/22 | 4,384 | 4,395 | 4,362 | 4,379 | 1,250,700 |
| 2019/11/21 | 4,345 | 4,381 | 4,311 | 4,372 | 1,468,400 |
| 2019/11/20 | 4,315 | 4,359 | 4,309 | 4,330 | 1,191,000 |
| 2019/11/19 | 4,375 | 4,376 | 4,345 | 4,349 | 1,436,300 |
| 2019/11/18 | 4,390 | 4,427 | 4,386 | 4,402 | 1,216,100 |
| 2019/11/15 | 4,404 | 4,446 | 4,386 | 4,413 | 2,022,200 |
| 2019/11/14 | 4,428 | 4,472 | 4,420 | 4,420 | 2,413,000 |
| 2019/11/13 | 4,513 | 4,533 | 4,492 | 4,514 | 2,086,000 |
| 2019/11/12 | 4,561 | 4,581 | 4,503 | 4,541 | 2,096,800 |
| 2019/11/11 | 4,535 | 4,611 | 4,457 | 4,607 | 2,702,100 |
| 2019/11/08 | 4,650 | 4,655 | 4,605 | 4,644 | 1,990,500 |
| 2019/11/07 | 4,615 | 4,623 | 4,570 | 4,617 | 1,517,700 |
| 2019/11/06 | 4,648 | 4,734 | 4,604 | 4,633 | 2,433,300 |
| 2019/11/05 | 4,554 | 4,599 | 4,530 | 4,594 | 2,158,300 |
| 2019/11/01 | 4,475 | 4,500 | 4,464 | 4,500 | 978,500 |
| 2019/10/31 | 4,575 | 4,588 | 4,502 | 4,523 | 2,003,900 |
| 2019/10/30 | 4,575 | 4,602 | 4,570 | 4,599 | 2,084,900 |
| 2019/10/29 | 4,530 | 4,573 | 4,525 | 4,573 | 1,917,300 |
| 2019/10/28 | 4,518 | 4,538 | 4,499 | 4,521 | 2,166,500 |
| 2019/10/25 | 4,418 | 4,458 | 4,411 | 4,455 | 1,157,800 |
| 2019/10/24 | 4,450 | 4,498 | 4,445 | 4,468 | 1,908,900 |
| 2019/10/23 | 4,356 | 4,400 | 4,334 | 4,395 | 1,472,500 |
| 2019/10/21 | 4,371 | 4,374 | 4,347 | 4,347 | 817,300 |
| 2019/10/18 | 4,320 | 4,375 | 4,312 | 4,343 | 1,324,500 |
| 2019/10/17 | 4,339 | 4,382 | 4,332 | 4,371 | 1,211,900 |
| 2019/10/16 | 4,361 | 4,397 | 4,352 | 4,363 | 1,807,500 |
| 2019/10/15 | 4,246 | 4,303 | 4,238 | 4,294 | 1,679,300 |
| 2019/10/11 | 4,188 | 4,206 | 4,143 | 4,204 | 1,727,100 |
| 2019/10/10 | 4,148 | 4,159 | 4,110 | 4,141 | 1,056,200 |
| 2019/10/09 | 4,126 | 4,149 | 4,104 | 4,136 | 1,324,500 |
| 2019/10/08 | 4,143 | 4,182 | 4,138 | 4,166 | 1,235,800 |
| 2019/10/07 | 4,189 | 4,210 | 4,126 | 4,131 | 1,312,800 |
| 2019/10/04 | 4,173 | 4,205 | 4,171 | 4,205 | 1,170,600 |
| 2019/10/03 | 4,183 | 4,208 | 4,172 | 4,195 | 1,321,900 |
| 2019/10/02 | 4,220 | 4,273 | 4,219 | 4,266 | 1,187,400 |
| 2019/10/01 | 4,238 | 4,283 | 4,213 | 4,274 | 1,509,900 |
| 2019/09/30 | 4,201 | 4,239 | 4,167 | 4,184 | 3,037,700 |
| 2019/09/27 | 4,315 | 4,323 | 4,232 | 4,263 | 1,942,400 |
| 2019/09/26 | 4,290 | 4,334 | 4,281 | 4,293 | 2,084,600 |
| 2019/09/25 | 4,282 | 4,313 | 4,261 | 4,304 | 1,459,600 |
| 2019/09/24 | 4,305 | 4,337 | 4,304 | 4,326 | 1,387,800 |
| 2019/09/20 | 4,288 | 4,319 | 4,282 | 4,308 | 2,505,100 |
| 2019/09/19 | 4,294 | 4,331 | 4,280 | 4,305 | 1,574,700 |
| 2019/09/18 | 4,285 | 4,286 | 4,238 | 4,272 | 1,270,200 |
| 2019/09/17 | 4,243 | 4,281 | 4,210 | 4,267 | 1,794,600 |
| 2019/09/13 | 4,296 | 4,310 | 4,253 | 4,303 | 2,884,100 |
| 2019/09/12 | 4,227 | 4,307 | 4,215 | 4,290 | 2,198,200 |
| 2019/09/11 | 4,148 | 4,233 | 4,137 | 4,233 | 2,386,300 |
| 2019/09/10 | 4,089 | 4,117 | 4,086 | 4,116 | 1,869,100 |
| 2019/09/09 | 4,095 | 4,103 | 4,074 | 4,097 | 1,327,400 |
| 2019/09/06 | 4,097 | 4,112 | 4,084 | 4,096 | 2,108,200 |
| 2019/09/05 | 4,002 | 4,085 | 3,997 | 4,067 | 2,387,400 |
| 2019/09/04 | 4,011 | 4,028 | 3,996 | 4,002 | 2,035,900 |
| 2019/09/03 | 4,021 | 4,033 | 4,014 | 4,014 | 1,704,800 |
| 2019/09/02 | 4,050 | 4,050 | 4,014 | 4,032 | 1,324,800 |
| 2019/08/30 | 3,999 | 4,055 | 3,992 | 4,053 | 3,149,500 |
| 2019/08/29 | 3,960 | 3,971 | 3,934 | 3,951 | 2,160,000 |
| 2019/08/28 | 3,984 | 3,990 | 3,970 | 3,977 | 2,110,500 |
| 2019/08/27 | 3,982 | 4,008 | 3,976 | 4,002 | 2,103,800 |
| 2019/08/26 | 3,889 | 3,961 | 3,888 | 3,949 | 1,935,400 |
| 2019/08/23 | 3,976 | 4,014 | 3,971 | 3,995 | 1,434,300 |
| 2019/08/22 | 3,975 | 4,000 | 3,975 | 3,987 | 1,553,600 |
| 2019/08/21 | 3,929 | 3,981 | 3,917 | 3,967 | 1,504,900 |
| 2019/08/20 | 3,930 | 3,943 | 3,892 | 3,938 | 2,240,500 |
| 2019/08/19 | 3,953 | 3,964 | 3,937 | 3,937 | 1,872,100 |
| 2019/08/16 | 3,941 | 3,971 | 3,926 | 3,953 | 2,286,900 |
| 2019/08/15 | 3,933 | 3,979 | 3,925 | 3,979 | 2,136,200 |
| 2019/08/14 | 3,986 | 4,031 | 3,975 | 4,022 | 2,019,800 |
| 2019/08/13 | 3,930 | 3,980 | 3,921 | 3,933 | 3,244,300 |
| 2019/08/09 | 4,078 | 4,105 | 4,060 | 4,064 | 2,055,600 |
| 2019/08/08 | 3,995 | 4,085 | 3,993 | 4,064 | 1,926,900 |
| 2019/08/07 | 3,977 | 4,012 | 3,963 | 3,994 | 1,773,000 |
| 2019/08/06 | 3,949 | 3,984 | 3,921 | 3,977 | 3,296,200 |
| 2019/08/05 | 4,030 | 4,056 | 4,008 | 4,038 | 2,257,700 |
| 2019/08/02 | 4,050 | 4,085 | 4,042 | 4,060 | 2,067,800 |
| 2019/08/01 | 4,079 | 4,138 | 4,073 | 4,118 | 1,482,600 |
| 2019/07/31 | 4,114 | 4,139 | 4,100 | 4,100 | 2,587,800 |
| 2019/07/30 | 4,149 | 4,179 | 4,143 | 4,158 | 1,502,600 |
| 2019/07/29 | 4,170 | 4,173 | 4,120 | 4,134 | 2,000,400 |
| 2019/07/26 | 4,230 | 4,252 | 4,201 | 4,202 | 1,480,700 |
| 2019/07/25 | 4,235 | 4,275 | 4,234 | 4,258 | 1,105,800 |
| 2019/07/24 | 4,249 | 4,272 | 4,220 | 4,232 | 1,502,800 |
| 2019/07/23 | 4,188 | 4,236 | 4,166 | 4,224 | 1,157,300 |
| 2019/07/22 | 4,215 | 4,223 | 4,183 | 4,197 | 1,604,800 |
| 2019/07/19 | 4,163 | 4,240 | 4,158 | 4,231 | 1,555,300 |
| 2019/07/18 | 4,224 | 4,229 | 4,152 | 4,163 | 1,765,600 |
| 2019/07/17 | 4,237 | 4,242 | 4,215 | 4,224 | 1,288,000 |
| 2019/07/16 | 4,226 | 4,245 | 4,218 | 4,237 | 1,265,300 |
| 2019/07/12 | 4,250 | 4,259 | 4,235 | 4,237 | 1,077,900 |
| 2019/07/11 | 4,200 | 4,233 | 4,196 | 4,230 | 1,163,200 |
| 2019/07/10 | 4,190 | 4,215 | 4,188 | 4,204 | 1,889,800 |
| 2019/07/09 | 4,212 | 4,233 | 4,199 | 4,215 | 1,447,100 |
| 2019/07/08 | 4,205 | 4,231 | 4,204 | 4,212 | 1,678,900 |
| 2019/07/05 | 4,188 | 4,214 | 4,180 | 4,199 | 1,897,500 |
| 2019/07/04 | 4,227 | 4,241 | 4,191 | 4,200 | 1,924,100 |
| 2019/07/03 | 4,265 | 4,266 | 4,238 | 4,253 | 1,537,900 |
| 2019/07/02 | 4,313 | 4,320 | 4,296 | 4,306 | 1,324,300 |
| 2019/07/01 | 4,280 | 4,316 | 4,248 | 4,310 | 1,959,400 |
| 2019/06/28 | 4,247 | 4,250 | 4,218 | 4,242 | 1,890,000 |
| 2019/06/27 | 4,201 | 4,237 | 4,191 | 4,234 | 1,259,200 |
| 2019/06/26 | 4,161 | 4,203 | 4,161 | 4,194 | 1,474,300 |
| 2019/06/25 | 4,241 | 4,297 | 4,236 | 4,268 | 1,742,700 |
| 2019/06/24 | 4,249 | 4,275 | 4,233 | 4,263 | 864,100 |
| 2019/06/21 | 4,240 | 4,264 | 4,218 | 4,234 | 3,578,900 |
| 2019/06/20 | 4,236 | 4,255 | 4,224 | 4,233 | 1,339,200 |
| 2019/06/19 | 4,226 | 4,247 | 4,213 | 4,226 | 1,530,200 |
| 2019/06/18 | 4,224 | 4,253 | 4,197 | 4,202 | 1,579,800 |
| 2019/06/17 | 4,223 | 4,254 | 4,217 | 4,224 | 1,309,400 |
| 2019/06/14 | 4,248 | 4,272 | 4,232 | 4,232 | 2,034,200 |
| 2019/06/13 | 4,238 | 4,248 | 4,216 | 4,238 | 1,699,700 |
| 2019/06/12 | 4,197 | 4,257 | 4,184 | 4,242 | 2,117,300 |
| 2019/06/11 | 4,239 | 4,260 | 4,221 | 4,239 | 1,646,900 |
| 2019/06/10 | 4,270 | 4,276 | 4,232 | 4,244 | 1,987,400 |
| 2019/06/07 | 4,216 | 4,231 | 4,203 | 4,210 | 1,696,000 |
| 2019/06/06 | 4,161 | 4,246 | 4,151 | 4,227 | 1,807,800 |
| 2019/06/05 | 4,184 | 4,212 | 4,175 | 4,191 | 1,804,700 |
| 2019/06/04 | 4,053 | 4,120 | 4,048 | 4,110 | 1,911,400 |
| 2019/06/03 | 4,032 | 4,082 | 4,022 | 4,082 | 1,904,300 |
| 2019/05/31 | 4,114 | 4,119 | 4,058 | 4,059 | 2,593,600 |
| 2019/05/30 | 4,129 | 4,153 | 4,118 | 4,148 | 1,851,700 |
| 2019/05/29 | 4,095 | 4,111 | 4,065 | 4,107 | 2,264,100 |
| 2019/05/28 | 4,074 | 4,125 | 4,062 | 4,082 | 6,991,000 |
| 2019/05/27 | 4,087 | 4,126 | 4,082 | 4,087 | 1,927,400 |
| 2019/05/24 | 4,032 | 4,087 | 4,020 | 4,087 | 2,275,900 |
| 2019/05/23 | 4,100 | 4,114 | 4,082 | 4,097 | 2,071,500 |
| 2019/05/22 | 4,107 | 4,139 | 4,089 | 4,132 | 1,966,700 |
| 2019/05/21 | 4,060 | 4,107 | 4,056 | 4,107 | 2,160,400 |
| 2019/05/20 | 4,060 | 4,084 | 4,057 | 4,066 | 1,569,500 |
| 2019/05/17 | 4,059 | 4,083 | 4,020 | 4,054 | 2,404,300 |
| 2019/05/16 | 4,041 | 4,049 | 4,007 | 4,040 | 2,213,100 |
| 2019/05/15 | 4,073 | 4,077 | 4,042 | 4,071 | 2,608,000 |
| 2019/05/14 | 3,998 | 4,093 | 3,993 | 4,073 | 3,853,400 |
| 2019/05/13 | 4,200 | 4,213 | 4,184 | 4,197 | 2,370,600 |
| 2019/05/10 | 4,212 | 4,231 | 4,177 | 4,198 | 3,069,700 |
| 2019/05/09 | 4,268 | 4,269 | 4,185 | 4,212 | 2,393,400 |
| 2019/05/08 | 4,335 | 4,339 | 4,253 | 4,269 | 2,397,900 |
| 2019/05/07 | 4,405 | 4,412 | 4,350 | 4,357 | 2,574,400 |
| 2019/04/26 | 4,385 | 4,412 | 4,368 | 4,406 | 1,916,900 |
| 2019/04/25 | 4,380 | 4,398 | 4,360 | 4,393 | 1,715,900 |
| 2019/04/24 | 4,395 | 4,400 | 4,346 | 4,371 | 2,004,700 |
| 2019/04/23 | 4,413 | 4,424 | 4,386 | 4,395 | 1,429,600 |
| 2019/04/22 | 4,430 | 4,435 | 4,405 | 4,422 | 1,073,800 |
| 2019/04/19 | 4,450 | 4,450 | 4,419 | 4,427 | 1,175,300 |
| 2019/04/18 | 4,420 | 4,458 | 4,418 | 4,436 | 1,810,000 |
| 2019/04/17 | 4,406 | 4,443 | 4,401 | 4,422 | 1,489,600 |
| 2019/04/16 | 4,403 | 4,440 | 4,400 | 4,426 | 1,876,000 |
| 2019/04/15 | 4,439 | 4,463 | 4,422 | 4,432 | 2,285,400 |
| 2019/04/12 | 4,395 | 4,399 | 4,376 | 4,385 | 1,787,300 |
| 2019/04/11 | 4,383 | 4,409 | 4,363 | 4,397 | 1,616,500 |
| 2019/04/10 | 4,364 | 4,387 | 4,355 | 4,383 | 1,470,700 |
| 2019/04/09 | 4,406 | 4,417 | 4,374 | 4,406 | 1,562,300 |
| 2019/04/08 | 4,448 | 4,452 | 4,419 | 4,433 | 1,388,100 |
| 2019/04/05 | 4,421 | 4,454 | 4,414 | 4,448 | 1,816,100 |
| 2019/04/04 | 4,425 | 4,436 | 4,413 | 4,436 | 2,132,500 |
| 2019/04/03 | 4,376 | 4,402 | 4,359 | 4,401 | 2,174,800 |
| 2019/04/02 | 4,372 | 4,374 | 4,342 | 4,362 | 2,327,000 |
| 2019/04/01 | 4,315 | 4,346 | 4,302 | 4,331 | 1,733,000 |
| 2019/03/29 | 4,280 | 4,288 | 4,255 | 4,266 | 1,627,100 |
| 2019/03/28 | 4,260 | 4,274 | 4,228 | 4,250 | 2,162,000 |
| 2019/03/27 | 4,237 | 4,279 | 4,234 | 4,277 | 2,559,000 |
| 2019/03/26 | 4,252 | 4,282 | 4,227 | 4,282 | 2,581,800 |
| 2019/03/25 | 4,283 | 4,284 | 4,193 | 4,210 | 2,381,800 |
| 2019/03/22 | 4,332 | 4,337 | 4,293 | 4,316 | 2,703,000 |
| 2019/03/20 | 4,307 | 4,327 | 4,299 | 4,315 | 2,258,800 |
| 2019/03/19 | 4,311 | 4,312 | 4,290 | 4,290 | 2,184,600 |
| 2019/03/18 | 4,283 | 4,306 | 4,279 | 4,289 | 2,521,100 |
| 2019/03/15 | 4,248 | 4,280 | 4,240 | 4,272 | 3,743,700 |
| 2019/03/14 | 4,301 | 4,307 | 4,257 | 4,264 | 2,303,200 |
| 2019/03/13 | 4,331 | 4,333 | 4,263 | 4,280 | 2,658,100 |
| 2019/03/12 | 4,335 | 4,357 | 4,320 | 4,339 | 2,706,500 |
| 2019/03/11 | 4,287 | 4,317 | 4,282 | 4,309 | 2,026,700 |
| 2019/03/08 | 4,361 | 4,362 | 4,294 | 4,305 | 2,970,100 |
| 2019/03/07 | 4,400 | 4,410 | 4,342 | 4,364 | 2,506,500 |
| 2019/03/06 | 4,430 | 4,433 | 4,396 | 4,415 | 1,847,200 |
| 2019/03/05 | 4,459 | 4,467 | 4,415 | 4,430 | 1,774,300 |
| 2019/03/04 | 4,469 | 4,487 | 4,462 | 4,482 | 2,068,500 |
| 2019/03/01 | 4,424 | 4,448 | 4,416 | 4,448 | 2,748,800 |
| 2019/02/28 | 4,414 | 4,417 | 4,390 | 4,393 | 2,381,600 |
| 2019/02/27 | 4,436 | 4,459 | 4,424 | 4,424 | 2,356,600 |
| 2019/02/26 | 4,434 | 4,457 | 4,417 | 4,422 | 1,990,400 |
| 2019/02/25 | 4,445 | 4,476 | 4,432 | 4,452 | 2,510,500 |
| 2019/02/22 | 4,412 | 4,422 | 4,373 | 4,416 | 1,784,500 |
| 2019/02/21 | 4,418 | 4,435 | 4,391 | 4,414 | 2,789,200 |
| 2019/02/20 | 4,347 | 4,402 | 4,333 | 4,397 | 2,712,700 |
| 2019/02/19 | 4,363 | 4,396 | 4,338 | 4,372 | 2,444,400 |
| 2019/02/18 | 4,520 | 4,565 | 4,381 | 4,402 | 5,813,200 |
| 2019/02/15 | 4,185 | 4,197 | 4,150 | 4,195 | 1,776,900 |
| 2019/02/14 | 4,296 | 4,299 | 4,209 | 4,232 | 2,033,700 |
| 2019/02/13 | 4,230 | 4,256 | 4,187 | 4,255 | 2,721,100 |
| 2019/02/12 | 4,082 | 4,161 | 4,076 | 4,147 | 2,478,000 |
| 2019/02/08 | 4,144 | 4,155 | 4,064 | 4,072 | 1,989,500 |
| 2019/02/07 | 4,207 | 4,214 | 4,141 | 4,172 | 1,223,100 |
| 2019/02/06 | 4,250 | 4,256 | 4,208 | 4,217 | 1,276,400 |
| 2019/02/05 | 4,280 | 4,281 | 4,236 | 4,252 | 1,233,400 |
| 2019/02/04 | 4,195 | 4,276 | 4,195 | 4,236 | 1,811,100 |
| 2019/02/01 | 4,180 | 4,207 | 4,176 | 4,195 | 1,208,900 |
| 2019/01/31 | 4,222 | 4,231 | 4,172 | 4,188 | 1,840,800 |
| 2019/01/30 | 4,188 | 4,190 | 4,159 | 4,166 | 1,669,100 |
| 2019/01/29 | 4,147 | 4,205 | 4,146 | 4,182 | 2,119,500 |
| 2019/01/28 | 4,237 | 4,259 | 4,224 | 4,231 | 1,215,000 |
| 2019/01/25 | 4,185 | 4,246 | 4,185 | 4,235 | 1,940,400 |
| 2019/01/24 | 4,127 | 4,211 | 4,115 | 4,211 | 2,296,500 |
| 2019/01/23 | 4,138 | 4,203 | 4,110 | 4,195 | 3,281,500 |
| 2019/01/22 | 4,295 | 4,301 | 4,258 | 4,269 | 1,590,500 |
| 2019/01/21 | 4,302 | 4,305 | 4,251 | 4,268 | 1,639,700 |
| 2019/01/18 | 4,289 | 4,293 | 4,250 | 4,265 | 1,723,100 |
| 2019/01/17 | 4,297 | 4,308 | 4,217 | 4,222 | 1,777,000 |
| 2019/01/16 | 4,200 | 4,280 | 4,174 | 4,280 | 2,520,100 |
| 2019/01/15 | 4,259 | 4,336 | 4,254 | 4,329 | 2,132,800 |
| 2019/01/11 | 4,203 | 4,279 | 4,203 | 4,260 | 2,491,000 |
| 2019/01/10 | 4,234 | 4,250 | 4,175 | 4,225 | 2,071,200 |
| 2019/01/09 | 4,265 | 4,317 | 4,220 | 4,293 | 2,133,400 |
| 2019/01/08 | 4,249 | 4,295 | 4,220 | 4,223 | 2,430,000 |
| 2019/01/07 | 4,240 | 4,291 | 4,222 | 4,245 | 2,445,500 |
| 2019/01/04 | 4,121 | 4,168 | 4,084 | 4,162 | 2,545,900 |