大林組(1802)の株価時系列情報
大林組(1802)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 993 | 1,004 | 987 | 994 | 2,093,600 |
| 2018/12/27 | 976 | 999 | 971 | 996 | 2,529,200 |
| 2018/12/26 | 942 | 960 | 929 | 946 | 2,258,700 |
| 2018/12/25 | 951 | 959 | 932 | 935 | 2,730,300 |
| 2018/12/21 | 1,003 | 1,009 | 970 | 975 | 3,556,700 |
| 2018/12/20 | 1,034 | 1,039 | 999 | 1,004 | 3,236,700 |
| 2018/12/19 | 1,046 | 1,053 | 1,030 | 1,041 | 3,267,400 |
| 2018/12/18 | 1,047 | 1,047 | 1,032 | 1,042 | 2,014,300 |
| 2018/12/17 | 1,050 | 1,059 | 1,041 | 1,057 | 2,550,100 |
| 2018/12/14 | 1,080 | 1,083 | 1,049 | 1,050 | 4,584,500 |
| 2018/12/13 | 1,077 | 1,094 | 1,071 | 1,093 | 2,715,200 |
| 2018/12/12 | 1,045 | 1,071 | 1,033 | 1,067 | 4,182,000 |
| 2018/12/11 | 1,052 | 1,055 | 1,038 | 1,047 | 3,087,100 |
| 2018/12/10 | 1,070 | 1,078 | 1,064 | 1,070 | 2,075,300 |
| 2018/12/07 | 1,110 | 1,112 | 1,080 | 1,088 | 3,382,900 |
| 2018/12/06 | 1,108 | 1,116 | 1,100 | 1,107 | 2,864,900 |
| 2018/12/05 | 1,089 | 1,119 | 1,088 | 1,112 | 3,550,100 |
| 2018/12/04 | 1,127 | 1,129 | 1,091 | 1,092 | 3,251,400 |
| 2018/12/03 | 1,147 | 1,148 | 1,130 | 1,132 | 2,208,800 |
| 2018/11/30 | 1,121 | 1,144 | 1,113 | 1,132 | 4,830,700 |
| 2018/11/29 | 1,138 | 1,142 | 1,128 | 1,129 | 2,475,600 |
| 2018/11/28 | 1,138 | 1,138 | 1,122 | 1,130 | 2,484,600 |
| 2018/11/27 | 1,144 | 1,144 | 1,121 | 1,132 | 3,403,400 |
| 2018/11/26 | 1,129 | 1,155 | 1,128 | 1,142 | 5,442,500 |
| 2018/11/22 | 1,098 | 1,105 | 1,087 | 1,097 | 2,852,800 |
| 2018/11/21 | 1,080 | 1,095 | 1,076 | 1,092 | 2,016,600 |
| 2018/11/20 | 1,072 | 1,108 | 1,071 | 1,106 | 3,037,500 |
| 2018/11/19 | 1,090 | 1,107 | 1,085 | 1,090 | 2,438,600 |
| 2018/11/16 | 1,078 | 1,088 | 1,076 | 1,088 | 2,763,500 |
| 2018/11/15 | 1,053 | 1,080 | 1,047 | 1,078 | 3,015,300 |
| 2018/11/14 | 1,064 | 1,073 | 1,053 | 1,063 | 3,026,000 |
| 2018/11/13 | 1,072 | 1,072 | 1,049 | 1,063 | 3,279,200 |
| 2018/11/12 | 1,032 | 1,087 | 1,022 | 1,078 | 3,906,700 |
| 2018/11/09 | 1,046 | 1,056 | 1,040 | 1,042 | 2,049,800 |
| 2018/11/08 | 1,052 | 1,057 | 1,035 | 1,041 | 2,289,500 |
| 2018/11/07 | 1,049 | 1,052 | 1,025 | 1,029 | 3,056,900 |
| 2018/11/06 | 1,052 | 1,062 | 1,041 | 1,050 | 3,523,100 |
| 2018/11/05 | 1,007 | 1,054 | 997 | 1,047 | 3,706,300 |
| 2018/11/02 | 1,013 | 1,019 | 1,002 | 1,015 | 2,920,900 |
| 2018/11/01 | 1,003 | 1,018 | 995 | 1,002 | 2,909,500 |
| 2018/10/31 | 1,002 | 1,009 | 994 | 997 | 2,906,200 |
| 2018/10/30 | 983 | 998 | 973 | 990 | 2,764,900 |
| 2018/10/29 | 979 | 997 | 974 | 988 | 2,718,000 |
| 2018/10/26 | 977 | 982 | 952 | 969 | 4,227,900 |
| 2018/10/25 | 968 | 979 | 955 | 962 | 4,652,600 |
| 2018/10/24 | 1,008 | 1,008 | 988 | 998 | 3,568,200 |
| 2018/10/23 | 1,033 | 1,035 | 993 | 993 | 3,403,000 |
| 2018/10/22 | 1,040 | 1,055 | 1,034 | 1,050 | 1,661,800 |
| 2018/10/19 | 1,045 | 1,054 | 1,038 | 1,049 | 2,760,700 |
| 2018/10/18 | 1,057 | 1,070 | 1,052 | 1,053 | 2,163,600 |
| 2018/10/17 | 1,050 | 1,067 | 1,048 | 1,059 | 2,293,600 |
| 2018/10/16 | 1,020 | 1,038 | 1,018 | 1,036 | 3,122,100 |
| 2018/10/15 | 1,037 | 1,040 | 1,022 | 1,024 | 3,109,000 |
| 2018/10/12 | 1,023 | 1,053 | 1,021 | 1,049 | 3,759,200 |
| 2018/10/11 | 1,041 | 1,054 | 1,029 | 1,036 | 3,149,900 |
| 2018/10/10 | 1,080 | 1,084 | 1,066 | 1,079 | 2,207,600 |
| 2018/10/09 | 1,067 | 1,082 | 1,063 | 1,070 | 3,032,000 |
| 2018/10/05 | 1,065 | 1,080 | 1,063 | 1,069 | 3,110,500 |
| 2018/10/04 | 1,087 | 1,090 | 1,074 | 1,074 | 3,613,200 |
| 2018/10/03 | 1,092 | 1,105 | 1,085 | 1,085 | 3,277,300 |
| 2018/10/02 | 1,079 | 1,095 | 1,075 | 1,085 | 2,872,800 |
| 2018/10/01 | 1,076 | 1,084 | 1,072 | 1,076 | 2,544,900 |
| 2018/09/28 | 1,070 | 1,089 | 1,069 | 1,076 | 5,357,500 |
| 2018/09/27 | 1,122 | 1,125 | 1,073 | 1,074 | 5,413,300 |
| 2018/09/26 | 1,127 | 1,131 | 1,116 | 1,125 | 3,927,400 |
| 2018/09/25 | 1,113 | 1,142 | 1,112 | 1,138 | 4,660,200 |
| 2018/09/21 | 1,116 | 1,120 | 1,105 | 1,113 | 5,318,900 |
| 2018/09/20 | 1,097 | 1,117 | 1,091 | 1,112 | 3,767,800 |
| 2018/09/19 | 1,090 | 1,100 | 1,079 | 1,088 | 2,782,000 |
| 2018/09/18 | 1,067 | 1,075 | 1,055 | 1,067 | 3,330,000 |
| 2018/09/14 | 1,055 | 1,072 | 1,049 | 1,068 | 3,992,400 |
| 2018/09/13 | 1,020 | 1,045 | 1,020 | 1,045 | 2,576,800 |
| 2018/09/12 | 1,014 | 1,018 | 1,001 | 1,009 | 2,705,900 |
| 2018/09/11 | 1,020 | 1,024 | 1,008 | 1,014 | 2,258,500 |
| 2018/09/10 | 1,010 | 1,024 | 1,009 | 1,020 | 1,907,600 |
| 2018/09/07 | 1,028 | 1,029 | 1,009 | 1,016 | 3,217,400 |
| 2018/09/06 | 1,032 | 1,053 | 1,022 | 1,037 | 3,747,100 |
| 2018/09/05 | 1,029 | 1,036 | 1,025 | 1,033 | 3,346,800 |
| 2018/09/04 | 1,027 | 1,036 | 1,021 | 1,029 | 1,898,400 |
| 2018/09/03 | 1,041 | 1,042 | 1,019 | 1,023 | 1,767,700 |
| 2018/08/31 | 1,039 | 1,046 | 1,032 | 1,041 | 2,878,300 |
| 2018/08/30 | 1,055 | 1,056 | 1,040 | 1,041 | 2,566,700 |
| 2018/08/29 | 1,050 | 1,058 | 1,044 | 1,051 | 1,953,900 |
| 2018/08/28 | 1,060 | 1,067 | 1,052 | 1,054 | 1,891,700 |
| 2018/08/27 | 1,042 | 1,053 | 1,038 | 1,051 | 1,496,700 |
| 2018/08/24 | 1,038 | 1,054 | 1,036 | 1,042 | 3,224,200 |
| 2018/08/23 | 1,036 | 1,038 | 1,026 | 1,032 | 2,025,500 |
| 2018/08/22 | 1,022 | 1,030 | 1,021 | 1,027 | 1,396,600 |
| 2018/08/21 | 1,018 | 1,025 | 1,013 | 1,017 | 1,456,000 |
| 2018/08/20 | 1,026 | 1,036 | 1,020 | 1,029 | 1,421,400 |
| 2018/08/17 | 1,023 | 1,029 | 1,015 | 1,026 | 1,774,900 |
| 2018/08/16 | 1,017 | 1,024 | 1,007 | 1,021 | 2,612,900 |
| 2018/08/15 | 1,052 | 1,054 | 1,024 | 1,030 | 2,561,400 |
| 2018/08/14 | 1,029 | 1,054 | 1,027 | 1,054 | 2,177,200 |
| 2018/08/13 | 1,041 | 1,044 | 1,024 | 1,026 | 2,606,600 |
| 2018/08/10 | 1,051 | 1,057 | 1,041 | 1,048 | 2,662,100 |
| 2018/08/09 | 1,033 | 1,052 | 1,033 | 1,049 | 2,652,100 |
| 2018/08/08 | 1,054 | 1,067 | 1,036 | 1,037 | 4,203,800 |
| 2018/08/07 | 1,060 | 1,095 | 1,024 | 1,080 | 6,509,600 |
| 2018/08/06 | 1,111 | 1,114 | 1,056 | 1,060 | 5,003,400 |
| 2018/08/03 | 1,135 | 1,135 | 1,115 | 1,115 | 1,937,500 |
| 2018/08/02 | 1,160 | 1,161 | 1,132 | 1,134 | 2,527,100 |
| 2018/08/01 | 1,171 | 1,177 | 1,157 | 1,160 | 2,326,400 |
| 2018/07/31 | 1,182 | 1,182 | 1,158 | 1,165 | 3,328,000 |
| 2018/07/30 | 1,171 | 1,186 | 1,169 | 1,177 | 1,648,900 |
| 2018/07/27 | 1,185 | 1,192 | 1,167 | 1,174 | 2,663,500 |
| 2018/07/26 | 1,160 | 1,185 | 1,160 | 1,180 | 3,516,100 |
| 2018/07/25 | 1,127 | 1,150 | 1,120 | 1,145 | 2,002,800 |
| 2018/07/24 | 1,114 | 1,133 | 1,109 | 1,129 | 2,595,000 |
| 2018/07/23 | 1,109 | 1,125 | 1,109 | 1,115 | 2,395,900 |
| 2018/07/20 | 1,132 | 1,134 | 1,109 | 1,116 | 3,039,200 |
| 2018/07/19 | 1,144 | 1,145 | 1,131 | 1,131 | 1,991,900 |
| 2018/07/18 | 1,142 | 1,159 | 1,140 | 1,144 | 2,940,000 |
| 2018/07/17 | 1,130 | 1,135 | 1,119 | 1,126 | 2,470,200 |
| 2018/07/13 | 1,143 | 1,144 | 1,129 | 1,129 | 2,891,600 |
| 2018/07/12 | 1,141 | 1,147 | 1,133 | 1,137 | 3,350,500 |
| 2018/07/11 | 1,126 | 1,151 | 1,120 | 1,145 | 4,087,200 |
| 2018/07/10 | 1,123 | 1,153 | 1,120 | 1,132 | 4,092,200 |
| 2018/07/09 | 1,093 | 1,114 | 1,093 | 1,112 | 2,165,100 |
| 2018/07/06 | 1,080 | 1,093 | 1,068 | 1,081 | 2,800,200 |
| 2018/07/05 | 1,096 | 1,096 | 1,078 | 1,080 | 2,146,400 |
| 2018/07/04 | 1,085 | 1,107 | 1,080 | 1,101 | 2,065,600 |
| 2018/07/03 | 1,104 | 1,109 | 1,089 | 1,097 | 2,773,200 |
| 2018/07/02 | 1,145 | 1,145 | 1,101 | 1,101 | 3,149,400 |
| 2018/06/29 | 1,157 | 1,164 | 1,148 | 1,153 | 2,361,700 |
| 2018/06/28 | 1,162 | 1,181 | 1,155 | 1,160 | 3,308,900 |
| 2018/06/27 | 1,150 | 1,157 | 1,132 | 1,154 | 2,626,800 |
| 2018/06/26 | 1,131 | 1,156 | 1,117 | 1,154 | 2,708,800 |
| 2018/06/25 | 1,144 | 1,144 | 1,132 | 1,133 | 1,627,000 |
| 2018/06/22 | 1,140 | 1,145 | 1,133 | 1,138 | 2,302,100 |
| 2018/06/21 | 1,151 | 1,160 | 1,136 | 1,151 | 4,351,500 |
| 2018/06/20 | 1,156 | 1,171 | 1,148 | 1,156 | 5,293,500 |
| 2018/06/19 | 1,165 | 1,188 | 1,137 | 1,138 | 4,737,100 |
| 2018/06/18 | 1,141 | 1,167 | 1,126 | 1,166 | 3,191,300 |
| 2018/06/15 | 1,148 | 1,148 | 1,130 | 1,142 | 2,940,800 |
| 2018/06/14 | 1,148 | 1,151 | 1,138 | 1,141 | 1,912,900 |
| 2018/06/13 | 1,151 | 1,158 | 1,145 | 1,155 | 1,758,100 |
| 2018/06/12 | 1,161 | 1,168 | 1,153 | 1,154 | 2,364,100 |
| 2018/06/11 | 1,140 | 1,154 | 1,138 | 1,152 | 1,617,100 |
| 2018/06/08 | 1,151 | 1,165 | 1,142 | 1,142 | 3,375,000 |
| 2018/06/07 | 1,165 | 1,168 | 1,156 | 1,159 | 2,492,700 |
| 2018/06/06 | 1,135 | 1,164 | 1,131 | 1,163 | 2,614,100 |
| 2018/06/05 | 1,152 | 1,156 | 1,138 | 1,141 | 2,390,000 |
| 2018/06/04 | 1,158 | 1,167 | 1,148 | 1,152 | 2,401,600 |
| 2018/06/01 | 1,118 | 1,147 | 1,118 | 1,142 | 4,459,700 |
| 2018/05/31 | 1,100 | 1,109 | 1,083 | 1,099 | 11,184,700 |
| 2018/05/30 | 1,113 | 1,116 | 1,101 | 1,104 | 2,936,200 |
| 2018/05/29 | 1,133 | 1,138 | 1,125 | 1,130 | 1,984,200 |
| 2018/05/28 | 1,133 | 1,141 | 1,130 | 1,141 | 1,461,400 |
| 2018/05/25 | 1,119 | 1,144 | 1,119 | 1,136 | 2,962,000 |
| 2018/05/24 | 1,131 | 1,141 | 1,118 | 1,119 | 3,632,200 |
| 2018/05/23 | 1,144 | 1,152 | 1,137 | 1,142 | 2,746,300 |
| 2018/05/22 | 1,161 | 1,162 | 1,151 | 1,154 | 1,741,200 |
| 2018/05/21 | 1,164 | 1,173 | 1,158 | 1,161 | 1,787,400 |
| 2018/05/18 | 1,165 | 1,174 | 1,157 | 1,162 | 2,757,200 |
| 2018/05/17 | 1,182 | 1,186 | 1,165 | 1,166 | 2,738,900 |
| 2018/05/16 | 1,215 | 1,215 | 1,181 | 1,181 | 4,497,300 |
| 2018/05/15 | 1,225 | 1,235 | 1,216 | 1,231 | 2,666,700 |
| 2018/05/14 | 1,256 | 1,266 | 1,227 | 1,234 | 3,465,600 |
| 2018/05/11 | 1,231 | 1,254 | 1,229 | 1,254 | 2,952,600 |
| 2018/05/10 | 1,209 | 1,227 | 1,204 | 1,225 | 1,804,000 |
| 2018/05/09 | 1,225 | 1,229 | 1,205 | 1,211 | 2,357,000 |
| 2018/05/08 | 1,229 | 1,245 | 1,228 | 1,236 | 1,840,000 |
| 2018/05/07 | 1,251 | 1,251 | 1,222 | 1,233 | 2,222,700 |
| 2018/05/02 | 1,244 | 1,255 | 1,238 | 1,252 | 2,147,700 |
| 2018/05/01 | 1,257 | 1,260 | 1,236 | 1,239 | 2,146,200 |
| 2018/04/27 | 1,246 | 1,263 | 1,245 | 1,262 | 3,418,200 |
| 2018/04/26 | 1,219 | 1,237 | 1,204 | 1,232 | 3,532,100 |
| 2018/04/25 | 1,196 | 1,217 | 1,189 | 1,214 | 2,509,100 |
| 2018/04/24 | 1,195 | 1,205 | 1,181 | 1,203 | 2,394,700 |
| 2018/04/23 | 1,198 | 1,198 | 1,181 | 1,185 | 1,519,800 |
| 2018/04/20 | 1,185 | 1,192 | 1,177 | 1,186 | 1,991,600 |
| 2018/04/19 | 1,195 | 1,198 | 1,187 | 1,189 | 2,213,800 |
| 2018/04/18 | 1,151 | 1,191 | 1,149 | 1,185 | 3,214,800 |
| 2018/04/17 | 1,147 | 1,154 | 1,138 | 1,151 | 2,629,800 |
| 2018/04/16 | 1,164 | 1,164 | 1,148 | 1,153 | 1,877,400 |
| 2018/04/13 | 1,149 | 1,168 | 1,142 | 1,162 | 2,969,400 |
| 2018/04/12 | 1,154 | 1,156 | 1,146 | 1,149 | 1,562,400 |
| 2018/04/11 | 1,165 | 1,165 | 1,153 | 1,156 | 2,328,600 |
| 2018/04/10 | 1,140 | 1,168 | 1,139 | 1,163 | 2,877,800 |
| 2018/04/09 | 1,147 | 1,155 | 1,141 | 1,143 | 2,106,700 |
| 2018/04/06 | 1,150 | 1,157 | 1,144 | 1,148 | 3,062,200 |
| 2018/04/05 | 1,156 | 1,160 | 1,144 | 1,153 | 2,382,300 |
| 2018/04/04 | 1,146 | 1,152 | 1,138 | 1,146 | 2,210,100 |
| 2018/04/03 | 1,142 | 1,150 | 1,136 | 1,146 | 2,117,200 |
| 2018/04/02 | 1,162 | 1,166 | 1,152 | 1,152 | 1,287,900 |
| 2018/03/30 | 1,165 | 1,170 | 1,156 | 1,164 | 1,502,900 |
| 2018/03/29 | 1,161 | 1,168 | 1,142 | 1,156 | 2,882,500 |
| 2018/03/28 | 1,140 | 1,150 | 1,133 | 1,150 | 2,492,200 |
| 2018/03/27 | 1,134 | 1,171 | 1,122 | 1,171 | 2,471,900 |
| 2018/03/26 | 1,119 | 1,130 | 1,110 | 1,130 | 2,481,500 |
| 2018/03/23 | 1,144 | 1,155 | 1,129 | 1,135 | 3,761,500 |
| 2018/03/22 | 1,170 | 1,176 | 1,159 | 1,174 | 2,079,900 |
| 2018/03/20 | 1,164 | 1,173 | 1,151 | 1,173 | 2,002,700 |
| 2018/03/19 | 1,180 | 1,191 | 1,174 | 1,177 | 1,468,700 |
| 2018/03/16 | 1,176 | 1,191 | 1,172 | 1,180 | 3,375,700 |
| 2018/03/15 | 1,171 | 1,182 | 1,160 | 1,178 | 2,938,600 |
| 2018/03/14 | 1,198 | 1,206 | 1,187 | 1,188 | 2,133,700 |
| 2018/03/13 | 1,193 | 1,207 | 1,185 | 1,207 | 2,515,400 |
| 2018/03/12 | 1,215 | 1,215 | 1,195 | 1,201 | 1,860,600 |
| 2018/03/09 | 1,191 | 1,214 | 1,189 | 1,198 | 3,828,400 |
| 2018/03/08 | 1,182 | 1,189 | 1,165 | 1,172 | 1,925,200 |
| 2018/03/07 | 1,161 | 1,179 | 1,159 | 1,174 | 2,462,800 |
| 2018/03/06 | 1,169 | 1,191 | 1,163 | 1,170 | 2,745,500 |
| 2018/03/05 | 1,146 | 1,158 | 1,142 | 1,156 | 2,070,900 |
| 2018/03/02 | 1,157 | 1,167 | 1,150 | 1,155 | 3,214,500 |
| 2018/03/01 | 1,201 | 1,204 | 1,182 | 1,187 | 3,042,000 |
| 2018/02/28 | 1,231 | 1,244 | 1,214 | 1,214 | 2,995,700 |
| 2018/02/27 | 1,243 | 1,245 | 1,228 | 1,239 | 2,403,500 |
| 2018/02/26 | 1,218 | 1,225 | 1,209 | 1,220 | 1,547,200 |
| 2018/02/23 | 1,187 | 1,213 | 1,185 | 1,209 | 1,932,000 |
| 2018/02/22 | 1,188 | 1,190 | 1,171 | 1,177 | 2,287,400 |
| 2018/02/21 | 1,192 | 1,213 | 1,186 | 1,199 | 2,460,100 |
| 2018/02/20 | 1,199 | 1,199 | 1,184 | 1,194 | 1,520,500 |
| 2018/02/19 | 1,178 | 1,200 | 1,171 | 1,199 | 2,251,600 |
| 2018/02/16 | 1,150 | 1,176 | 1,142 | 1,169 | 2,811,500 |
| 2018/02/15 | 1,156 | 1,166 | 1,146 | 1,150 | 2,827,400 |
| 2018/02/14 | 1,191 | 1,191 | 1,143 | 1,151 | 4,329,600 |
| 2018/02/13 | 1,216 | 1,217 | 1,165 | 1,168 | 4,776,500 |
| 2018/02/09 | 1,190 | 1,206 | 1,181 | 1,196 | 3,956,900 |
| 2018/02/08 | 1,225 | 1,227 | 1,203 | 1,220 | 5,603,000 |
| 2018/02/07 | 1,271 | 1,273 | 1,218 | 1,221 | 4,834,800 |
| 2018/02/06 | 1,259 | 1,262 | 1,219 | 1,241 | 5,305,100 |
| 2018/02/05 | 1,308 | 1,321 | 1,306 | 1,313 | 2,774,200 |
| 2018/02/02 | 1,323 | 1,342 | 1,323 | 1,338 | 2,366,900 |
| 2018/02/01 | 1,315 | 1,333 | 1,310 | 1,330 | 2,028,500 |
| 2018/01/31 | 1,327 | 1,334 | 1,312 | 1,312 | 3,729,600 |
| 2018/01/30 | 1,375 | 1,379 | 1,332 | 1,336 | 4,422,300 |
| 2018/01/29 | 1,385 | 1,398 | 1,382 | 1,383 | 2,070,700 |
| 2018/01/26 | 1,395 | 1,399 | 1,387 | 1,398 | 2,773,900 |
| 2018/01/25 | 1,398 | 1,401 | 1,389 | 1,390 | 2,207,300 |
| 2018/01/24 | 1,395 | 1,406 | 1,395 | 1,404 | 2,124,000 |
| 2018/01/23 | 1,398 | 1,404 | 1,391 | 1,395 | 2,310,000 |
| 2018/01/22 | 1,404 | 1,406 | 1,390 | 1,399 | 2,072,200 |
| 2018/01/19 | 1,396 | 1,416 | 1,394 | 1,407 | 3,627,900 |
| 2018/01/18 | 1,386 | 1,396 | 1,381 | 1,384 | 3,339,400 |
| 2018/01/17 | 1,375 | 1,394 | 1,374 | 1,377 | 3,481,600 |
| 2018/01/16 | 1,373 | 1,379 | 1,365 | 1,375 | 1,971,400 |
| 2018/01/15 | 1,385 | 1,386 | 1,371 | 1,371 | 1,786,100 |
| 2018/01/12 | 1,388 | 1,394 | 1,378 | 1,380 | 3,605,400 |
| 2018/01/11 | 1,382 | 1,386 | 1,374 | 1,380 | 2,543,900 |
| 2018/01/10 | 1,395 | 1,400 | 1,387 | 1,391 | 2,693,000 |
| 2018/01/09 | 1,424 | 1,426 | 1,394 | 1,404 | 3,889,200 |
| 2018/01/05 | 1,396 | 1,398 | 1,389 | 1,396 | 2,848,700 |
| 2018/01/04 | 1,385 | 1,391 | 1,380 | 1,391 | 3,983,300 |