オリックス(8591)の株価時系列情報
オリックス(8591)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 | 1,812 | 1,815 | 1,804 | 1,811 | 1,960,000 |
| 2019/12/27 | 1,816 | 1,823 | 1,808 | 1,815 | 1,903,100 |
| 2019/12/26 | 1,796 | 1,805 | 1,795 | 1,804 | 2,002,700 |
| 2019/12/25 | 1,805 | 1,815 | 1,792 | 1,795 | 2,436,000 |
| 2019/12/24 | 1,820 | 1,823 | 1,806 | 1,812 | 2,161,300 |
| 2019/12/23 | 1,840 | 1,841 | 1,822 | 1,822 | 2,638,000 |
| 2019/12/20 | 1,822 | 1,846 | 1,820 | 1,844 | 4,597,300 |
| 2019/12/19 | 1,843 | 1,844 | 1,818 | 1,828 | 4,780,600 |
| 2019/12/18 | 1,837 | 1,841 | 1,826 | 1,834 | 4,551,400 |
| 2019/12/17 | 1,846 | 1,851 | 1,839 | 1,848 | 3,595,100 |
| 2019/12/16 | 1,851 | 1,853 | 1,843 | 1,845 | 2,679,400 |
| 2019/12/13 | 1,843 | 1,849 | 1,828 | 1,843 | 6,085,700 |
| 2019/12/12 | 1,830 | 1,832 | 1,812 | 1,820 | 4,654,200 |
| 2019/12/11 | 1,838 | 1,842 | 1,824 | 1,834 | 4,718,400 |
| 2019/12/10 | 1,850 | 1,863 | 1,845 | 1,851 | 3,961,000 |
| 2019/12/09 | 1,859 | 1,865 | 1,847 | 1,847 | 3,434,600 |
| 2019/12/06 | 1,834 | 1,855 | 1,833 | 1,849 | 5,167,500 |
| 2019/12/05 | 1,810 | 1,849 | 1,807 | 1,837 | 7,082,000 |
| 2019/12/04 | 1,770 | 1,798 | 1,770 | 1,797 | 3,347,500 |
| 2019/12/03 | 1,780 | 1,791 | 1,774 | 1,788 | 4,112,100 |
| 2019/12/02 | 1,793 | 1,806 | 1,787 | 1,798 | 2,710,800 |
| 2019/11/29 | 1,810 | 1,811 | 1,790 | 1,793 | 3,200,800 |
| 2019/11/28 | 1,800 | 1,807 | 1,798 | 1,803 | 2,674,800 |
| 2019/11/27 | 1,805 | 1,814 | 1,796 | 1,802 | 3,375,100 |
| 2019/11/26 | 1,815 | 1,816 | 1,797 | 1,807 | 6,097,300 |
| 2019/11/25 | 1,795 | 1,822 | 1,793 | 1,808 | 5,248,700 |
| 2019/11/22 | 1,775 | 1,796 | 1,775 | 1,784 | 6,097,300 |
| 2019/11/21 | 1,744 | 1,768 | 1,741 | 1,766 | 5,047,000 |
| 2019/11/20 | 1,748 | 1,763 | 1,741 | 1,756 | 4,712,700 |
| 2019/11/19 | 1,739 | 1,745 | 1,729 | 1,743 | 2,349,200 |
| 2019/11/18 | 1,730 | 1,739 | 1,727 | 1,739 | 3,703,800 |
| 2019/11/15 | 1,721 | 1,755 | 1,718 | 1,751 | 5,011,700 |
| 2019/11/14 | 1,750 | 1,752 | 1,721 | 1,721 | 4,175,700 |
| 2019/11/13 | 1,764 | 1,775 | 1,748 | 1,751 | 3,816,700 |
| 2019/11/12 | 1,760 | 1,770 | 1,754 | 1,769 | 3,539,300 |
| 2019/11/11 | 1,750 | 1,770 | 1,744 | 1,763 | 5,489,100 |
| 2019/11/08 | 1,756 | 1,758 | 1,730 | 1,735 | 4,442,500 |
| 2019/11/07 | 1,713 | 1,746 | 1,713 | 1,742 | 6,659,400 |
| 2019/11/06 | 1,704 | 1,712 | 1,698 | 1,709 | 4,388,000 |
| 2019/11/05 | 1,706 | 1,720 | 1,698 | 1,707 | 8,184,600 |
| 2019/11/01 | 1,703 | 1,728 | 1,699 | 1,719 | 5,496,200 |
| 2019/10/31 | 1,710 | 1,714 | 1,696 | 1,707 | 8,034,100 |
| 2019/10/30 | 1,730 | 1,731 | 1,704 | 1,716 | 10,982,300 |
| 2019/10/29 | 1,712 | 1,733 | 1,703 | 1,716 | 13,195,900 |
| 2019/10/28 | 1,658 | 1,658 | 1,642 | 1,650 | 4,631,300 |
| 2019/10/25 | 1,667 | 1,672 | 1,651 | 1,664 | 4,659,200 |
| 2019/10/24 | 1,679 | 1,685 | 1,659 | 1,660 | 5,051,800 |
| 2019/10/23 | 1,666 | 1,686 | 1,650 | 1,685 | 5,811,300 |
| 2019/10/21 | 1,639 | 1,656 | 1,634 | 1,652 | 3,755,200 |
| 2019/10/18 | 1,631 | 1,645 | 1,618 | 1,631 | 4,834,500 |
| 2019/10/17 | 1,645 | 1,650 | 1,625 | 1,628 | 4,888,200 |
| 2019/10/16 | 1,680 | 1,680 | 1,639 | 1,645 | 5,146,700 |
| 2019/10/15 | 1,665 | 1,673 | 1,656 | 1,660 | 4,486,300 |
| 2019/10/11 | 1,638 | 1,643 | 1,630 | 1,640 | 4,239,600 |
| 2019/10/10 | 1,611 | 1,626 | 1,607 | 1,623 | 4,776,400 |
| 2019/10/09 | 1,604 | 1,616 | 1,602 | 1,616 | 4,564,500 |
| 2019/10/08 | 1,613 | 1,620 | 1,604 | 1,608 | 4,757,800 |
| 2019/10/07 | 1,616 | 1,619 | 1,600 | 1,609 | 4,112,400 |
| 2019/10/04 | 1,599 | 1,609 | 1,593 | 1,601 | 4,286,000 |
| 2019/10/03 | 1,600 | 1,601 | 1,584 | 1,596 | 5,501,700 |
| 2019/10/02 | 1,607 | 1,625 | 1,602 | 1,625 | 4,768,900 |
| 2019/10/01 | 1,619 | 1,641 | 1,615 | 1,619 | 6,935,300 |
| 2019/09/30 | 1,645 | 1,646 | 1,603 | 1,611 | 7,890,600 |
| 2019/09/27 | 1,680 | 1,683 | 1,640 | 1,655 | 7,208,600 |
| 2019/09/26 | 1,714 | 1,723 | 1,701 | 1,709 | 6,900,400 |
| 2019/09/25 | 1,701 | 1,710 | 1,692 | 1,692 | 6,690,300 |
| 2019/09/24 | 1,743 | 1,752 | 1,718 | 1,718 | 6,523,800 |
| 2019/09/20 | 1,746 | 1,752 | 1,731 | 1,736 | 5,618,100 |
| 2019/09/19 | 1,743 | 1,755 | 1,733 | 1,733 | 5,922,800 |
| 2019/09/18 | 1,742 | 1,749 | 1,732 | 1,743 | 5,077,700 |
| 2019/09/17 | 1,718 | 1,756 | 1,716 | 1,755 | 7,666,200 |
| 2019/09/13 | 1,722 | 1,722 | 1,696 | 1,707 | 7,554,900 |
| 2019/09/12 | 1,706 | 1,723 | 1,698 | 1,711 | 6,984,000 |
| 2019/09/11 | 1,676 | 1,699 | 1,674 | 1,698 | 8,087,900 |
| 2019/09/10 | 1,650 | 1,676 | 1,642 | 1,666 | 5,973,200 |
| 2019/09/09 | 1,617 | 1,643 | 1,614 | 1,641 | 5,344,200 |
| 2019/09/06 | 1,618 | 1,619 | 1,594 | 1,608 | 4,634,100 |
| 2019/09/05 | 1,607 | 1,624 | 1,599 | 1,612 | 5,056,000 |
| 2019/09/04 | 1,592 | 1,610 | 1,589 | 1,601 | 4,183,100 |
| 2019/09/03 | 1,590 | 1,606 | 1,590 | 1,598 | 4,327,700 |
| 2019/09/02 | 1,577 | 1,588 | 1,566 | 1,588 | 3,848,300 |
| 2019/08/30 | 1,545 | 1,570 | 1,544 | 1,569 | 4,621,400 |
| 2019/08/29 | 1,550 | 1,555 | 1,531 | 1,539 | 4,175,600 |
| 2019/08/28 | 1,528 | 1,532 | 1,519 | 1,529 | 3,529,300 |
| 2019/08/27 | 1,520 | 1,525 | 1,517 | 1,517 | 3,555,000 |
| 2019/08/26 | 1,504 | 1,516 | 1,496 | 1,512 | 4,505,200 |
| 2019/08/23 | 1,518 | 1,538 | 1,517 | 1,536 | 4,559,200 |
| 2019/08/22 | 1,513 | 1,517 | 1,510 | 1,515 | 3,928,400 |
| 2019/08/21 | 1,504 | 1,512 | 1,500 | 1,512 | 3,273,200 |
| 2019/08/20 | 1,511 | 1,519 | 1,504 | 1,511 | 3,212,600 |
| 2019/08/19 | 1,512 | 1,522 | 1,508 | 1,511 | 3,578,600 |
| 2019/08/16 | 1,490 | 1,501 | 1,484 | 1,494 | 4,073,000 |
| 2019/08/15 | 1,463 | 1,485 | 1,461 | 1,482 | 4,094,200 |
| 2019/08/14 | 1,489 | 1,496 | 1,485 | 1,493 | 3,739,700 |
| 2019/08/13 | 1,481 | 1,486 | 1,472 | 1,475 | 5,608,100 |
| 2019/08/09 | 1,498 | 1,502 | 1,488 | 1,499 | 3,381,000 |
| 2019/08/08 | 1,487 | 1,491 | 1,475 | 1,485 | 5,277,100 |
| 2019/08/07 | 1,501 | 1,505 | 1,490 | 1,500 | 5,669,900 |
| 2019/08/06 | 1,455 | 1,493 | 1,451 | 1,490 | 8,534,100 |
| 2019/08/05 | 1,520 | 1,524 | 1,487 | 1,490 | 12,272,700 |
| 2019/08/02 | 1,549 | 1,554 | 1,543 | 1,551 | 5,167,600 |
| 2019/08/01 | 1,558 | 1,573 | 1,558 | 1,567 | 4,249,700 |
| 2019/07/31 | 1,570 | 1,575 | 1,559 | 1,562 | 8,016,700 |
| 2019/07/30 | 1,606 | 1,614 | 1,569 | 1,571 | 14,426,000 |
| 2019/07/29 | 1,665 | 1,667 | 1,654 | 1,662 | 2,236,500 |
| 2019/07/26 | 1,658 | 1,668 | 1,657 | 1,665 | 2,370,000 |
| 2019/07/25 | 1,663 | 1,666 | 1,655 | 1,658 | 2,145,000 |
| 2019/07/24 | 1,670 | 1,670 | 1,660 | 1,668 | 2,661,900 |
| 2019/07/23 | 1,653 | 1,668 | 1,651 | 1,662 | 2,460,100 |
| 2019/07/22 | 1,667 | 1,673 | 1,658 | 1,663 | 2,461,400 |
| 2019/07/19 | 1,652 | 1,680 | 1,648 | 1,679 | 4,041,400 |
| 2019/07/18 | 1,681 | 1,686 | 1,642 | 1,652 | 7,323,200 |
| 2019/07/17 | 1,662 | 1,679 | 1,657 | 1,677 | 4,465,000 |
| 2019/07/16 | 1,658 | 1,665 | 1,653 | 1,665 | 3,766,900 |
| 2019/07/12 | 1,658 | 1,661 | 1,648 | 1,652 | 3,333,100 |
| 2019/07/11 | 1,646 | 1,661 | 1,642 | 1,661 | 4,329,800 |
| 2019/07/10 | 1,647 | 1,647 | 1,632 | 1,637 | 3,220,500 |
| 2019/07/09 | 1,640 | 1,647 | 1,635 | 1,639 | 3,350,600 |
| 2019/07/08 | 1,638 | 1,648 | 1,629 | 1,635 | 3,973,700 |
| 2019/07/05 | 1,633 | 1,639 | 1,632 | 1,638 | 2,277,600 |
| 2019/07/04 | 1,635 | 1,638 | 1,628 | 1,636 | 2,099,700 |
| 2019/07/03 | 1,630 | 1,632 | 1,618 | 1,632 | 3,267,700 |
| 2019/07/02 | 1,633 | 1,640 | 1,627 | 1,634 | 3,026,800 |
| 2019/07/01 | 1,626 | 1,630 | 1,617 | 1,627 | 3,618,000 |
| 2019/06/28 | 1,610 | 1,610 | 1,597 | 1,608 | 3,616,800 |
| 2019/06/27 | 1,598 | 1,604 | 1,588 | 1,603 | 3,029,500 |
| 2019/06/26 | 1,587 | 1,590 | 1,578 | 1,586 | 2,332,900 |
| 2019/06/25 | 1,605 | 1,605 | 1,585 | 1,587 | 3,144,400 |
| 2019/06/24 | 1,595 | 1,607 | 1,590 | 1,601 | 2,549,400 |
| 2019/06/21 | 1,609 | 1,609 | 1,584 | 1,592 | 3,987,500 |
| 2019/06/20 | 1,594 | 1,612 | 1,588 | 1,597 | 5,587,500 |
| 2019/06/19 | 1,577 | 1,591 | 1,566 | 1,577 | 7,085,200 |
| 2019/06/18 | 1,558 | 1,573 | 1,557 | 1,566 | 3,566,700 |
| 2019/06/17 | 1,552 | 1,568 | 1,548 | 1,560 | 2,808,900 |
| 2019/06/14 | 1,560 | 1,563 | 1,551 | 1,560 | 2,790,700 |
| 2019/06/13 | 1,563 | 1,577 | 1,556 | 1,563 | 3,556,200 |
| 2019/06/12 | 1,574 | 1,578 | 1,557 | 1,573 | 2,823,600 |
| 2019/06/11 | 1,567 | 1,579 | 1,565 | 1,574 | 1,928,500 |
| 2019/06/10 | 1,564 | 1,570 | 1,551 | 1,563 | 2,728,600 |
| 2019/06/07 | 1,542 | 1,551 | 1,534 | 1,548 | 2,696,300 |
| 2019/06/06 | 1,537 | 1,557 | 1,537 | 1,544 | 2,986,600 |
| 2019/06/05 | 1,551 | 1,553 | 1,541 | 1,549 | 4,410,600 |
| 2019/06/04 | 1,511 | 1,523 | 1,501 | 1,519 | 4,724,800 |
| 2019/06/03 | 1,515 | 1,516 | 1,502 | 1,511 | 4,240,500 |
| 2019/05/31 | 1,542 | 1,549 | 1,535 | 1,535 | 3,704,300 |
| 2019/05/30 | 1,535 | 1,553 | 1,534 | 1,550 | 2,645,600 |
| 2019/05/29 | 1,546 | 1,554 | 1,529 | 1,546 | 3,849,400 |
| 2019/05/28 | 1,550 | 1,557 | 1,545 | 1,552 | 4,934,700 |
| 2019/05/27 | 1,546 | 1,561 | 1,541 | 1,555 | 2,628,500 |
| 2019/05/24 | 1,523 | 1,550 | 1,515 | 1,550 | 3,683,900 |
| 2019/05/23 | 1,535 | 1,546 | 1,529 | 1,542 | 4,298,400 |
| 2019/05/22 | 1,558 | 1,565 | 1,543 | 1,543 | 3,254,400 |
| 2019/05/21 | 1,540 | 1,562 | 1,538 | 1,558 | 3,326,600 |
| 2019/05/20 | 1,543 | 1,556 | 1,542 | 1,550 | 2,544,400 |
| 2019/05/17 | 1,551 | 1,555 | 1,530 | 1,544 | 4,066,800 |
| 2019/05/16 | 1,546 | 1,546 | 1,522 | 1,543 | 3,763,100 |
| 2019/05/15 | 1,530 | 1,538 | 1,519 | 1,538 | 3,944,300 |
| 2019/05/14 | 1,507 | 1,522 | 1,498 | 1,521 | 6,616,500 |
| 2019/05/13 | 1,562 | 1,565 | 1,535 | 1,535 | 6,618,200 |
| 2019/05/10 | 1,576 | 1,593 | 1,568 | 1,585 | 6,673,700 |
| 2019/05/09 | 1,559 | 1,606 | 1,556 | 1,596 | 7,234,600 |
| 2019/05/08 | 1,552 | 1,591 | 1,552 | 1,574 | 6,852,600 |
| 2019/05/07 | 1,576 | 1,578 | 1,562 | 1,571 | 5,228,600 |
| 2019/04/26 | 1,555 | 1,574 | 1,549 | 1,572 | 3,991,000 |
| 2019/04/25 | 1,550 | 1,566 | 1,545 | 1,561 | 4,335,300 |
| 2019/04/24 | 1,585 | 1,586 | 1,553 | 1,563 | 6,075,000 |
| 2019/04/23 | 1,569 | 1,595 | 1,568 | 1,591 | 4,096,100 |
| 2019/04/22 | 1,575 | 1,577 | 1,564 | 1,565 | 4,263,700 |
| 2019/04/19 | 1,597 | 1,598 | 1,584 | 1,585 | 2,583,900 |
| 2019/04/18 | 1,614 | 1,614 | 1,595 | 1,598 | 3,105,200 |
| 2019/04/17 | 1,600 | 1,613 | 1,595 | 1,603 | 3,688,200 |
| 2019/04/16 | 1,603 | 1,610 | 1,596 | 1,610 | 2,542,200 |
| 2019/04/15 | 1,593 | 1,615 | 1,591 | 1,606 | 3,683,700 |
| 2019/04/12 | 1,597 | 1,611 | 1,593 | 1,596 | 3,826,100 |
| 2019/04/11 | 1,598 | 1,604 | 1,588 | 1,594 | 3,615,400 |
| 2019/04/10 | 1,612 | 1,614 | 1,603 | 1,606 | 3,587,100 |
| 2019/04/09 | 1,636 | 1,639 | 1,619 | 1,630 | 2,824,300 |
| 2019/04/08 | 1,637 | 1,643 | 1,623 | 1,641 | 3,257,800 |
| 2019/04/05 | 1,639 | 1,654 | 1,635 | 1,638 | 4,164,200 |
| 2019/04/04 | 1,638 | 1,657 | 1,634 | 1,647 | 6,471,800 |
| 2019/04/03 | 1,617 | 1,629 | 1,611 | 1,627 | 4,115,300 |
| 2019/04/02 | 1,630 | 1,637 | 1,615 | 1,618 | 4,360,100 |
| 2019/04/01 | 1,608 | 1,618 | 1,600 | 1,609 | 5,245,800 |
| 2019/03/29 | 1,598 | 1,600 | 1,583 | 1,590 | 3,819,500 |
| 2019/03/28 | 1,592 | 1,595 | 1,572 | 1,583 | 4,715,800 |
| 2019/03/27 | 1,600 | 1,603 | 1,583 | 1,602 | 7,244,400 |
| 2019/03/26 | 1,650 | 1,651 | 1,629 | 1,648 | 12,025,800 |
| 2019/03/25 | 1,605 | 1,620 | 1,594 | 1,618 | 8,472,500 |
| 2019/03/22 | 1,598 | 1,634 | 1,593 | 1,620 | 11,563,300 |
| 2019/03/20 | 1,576 | 1,588 | 1,570 | 1,587 | 5,947,400 |
| 2019/03/19 | 1,566 | 1,583 | 1,564 | 1,580 | 4,880,000 |
| 2019/03/18 | 1,562 | 1,572 | 1,560 | 1,565 | 5,087,200 |
| 2019/03/15 | 1,560 | 1,570 | 1,553 | 1,553 | 7,874,300 |
| 2019/03/14 | 1,545 | 1,561 | 1,543 | 1,543 | 6,083,300 |
| 2019/03/13 | 1,571 | 1,574 | 1,540 | 1,544 | 10,505,700 |
| 2019/03/12 | 1,573 | 1,591 | 1,572 | 1,583 | 5,863,700 |
| 2019/03/11 | 1,565 | 1,581 | 1,565 | 1,572 | 4,914,000 |
| 2019/03/08 | 1,585 | 1,591 | 1,560 | 1,562 | 9,021,500 |
| 2019/03/07 | 1,610 | 1,613 | 1,601 | 1,601 | 5,586,600 |
| 2019/03/06 | 1,622 | 1,623 | 1,613 | 1,613 | 4,455,000 |
| 2019/03/05 | 1,621 | 1,628 | 1,619 | 1,623 | 3,848,300 |
| 2019/03/04 | 1,636 | 1,638 | 1,617 | 1,626 | 4,111,200 |
| 2019/03/01 | 1,610 | 1,622 | 1,609 | 1,615 | 4,591,700 |
| 2019/02/28 | 1,614 | 1,619 | 1,608 | 1,612 | 6,215,600 |
| 2019/02/27 | 1,621 | 1,626 | 1,617 | 1,617 | 4,620,800 |
| 2019/02/26 | 1,618 | 1,621 | 1,607 | 1,614 | 5,508,400 |
| 2019/02/25 | 1,627 | 1,631 | 1,620 | 1,620 | 3,640,000 |
| 2019/02/22 | 1,611 | 1,618 | 1,605 | 1,615 | 4,112,800 |
| 2019/02/21 | 1,639 | 1,639 | 1,612 | 1,620 | 6,384,300 |
| 2019/02/20 | 1,643 | 1,648 | 1,635 | 1,639 | 3,579,800 |
| 2019/02/19 | 1,632 | 1,647 | 1,630 | 1,645 | 2,620,800 |
| 2019/02/18 | 1,629 | 1,642 | 1,624 | 1,640 | 3,772,900 |
| 2019/02/15 | 1,627 | 1,627 | 1,603 | 1,616 | 3,879,500 |
| 2019/02/14 | 1,637 | 1,644 | 1,629 | 1,634 | 2,880,300 |
| 2019/02/13 | 1,639 | 1,643 | 1,625 | 1,635 | 4,145,300 |
| 2019/02/12 | 1,599 | 1,636 | 1,594 | 1,623 | 5,248,100 |
| 2019/02/08 | 1,620 | 1,621 | 1,603 | 1,605 | 5,395,300 |
| 2019/02/07 | 1,641 | 1,650 | 1,630 | 1,645 | 4,278,400 |
| 2019/02/06 | 1,653 | 1,665 | 1,650 | 1,656 | 3,279,800 |
| 2019/02/05 | 1,669 | 1,669 | 1,645 | 1,648 | 3,144,100 |
| 2019/02/04 | 1,645 | 1,656 | 1,636 | 1,650 | 4,320,900 |
| 2019/02/01 | 1,624 | 1,660 | 1,622 | 1,642 | 4,986,100 |
| 2019/01/31 | 1,630 | 1,651 | 1,628 | 1,640 | 5,494,000 |
| 2019/01/30 | 1,648 | 1,648 | 1,596 | 1,606 | 10,060,600 |
| 2019/01/29 | 1,680 | 1,691 | 1,654 | 1,657 | 5,971,300 |
| 2019/01/28 | 1,703 | 1,710 | 1,664 | 1,684 | 6,305,300 |
| 2019/01/25 | 1,690 | 1,711 | 1,690 | 1,709 | 2,612,600 |
| 2019/01/24 | 1,666 | 1,688 | 1,662 | 1,688 | 2,597,800 |
| 2019/01/23 | 1,680 | 1,690 | 1,669 | 1,676 | 3,036,400 |
| 2019/01/22 | 1,711 | 1,716 | 1,693 | 1,698 | 2,360,100 |
| 2019/01/21 | 1,715 | 1,718 | 1,707 | 1,711 | 2,692,300 |
| 2019/01/18 | 1,681 | 1,707 | 1,680 | 1,696 | 3,197,600 |
| 2019/01/17 | 1,691 | 1,711 | 1,685 | 1,691 | 3,377,500 |
| 2019/01/16 | 1,670 | 1,678 | 1,653 | 1,676 | 3,435,000 |
| 2019/01/15 | 1,661 | 1,687 | 1,660 | 1,684 | 2,903,200 |
| 2019/01/11 | 1,677 | 1,681 | 1,657 | 1,667 | 3,421,000 |
| 2019/01/10 | 1,643 | 1,676 | 1,640 | 1,668 | 3,664,800 |
| 2019/01/09 | 1,670 | 1,689 | 1,657 | 1,660 | 4,051,900 |
| 2019/01/08 | 1,644 | 1,672 | 1,644 | 1,657 | 3,979,800 |
| 2019/01/07 | 1,651 | 1,659 | 1,629 | 1,642 | 4,636,600 |
| 2019/01/04 | 1,574 | 1,603 | 1,572 | 1,601 | 5,427,000 |