積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,608 | 1,625 | 1,600 | 1,619 | 2,225,400 |
| 2018/12/27 | 1,603 | 1,629 | 1,592 | 1,619 | 2,933,800 |
| 2018/12/26 | 1,560 | 1,575 | 1,537 | 1,562 | 2,647,300 |
| 2018/12/25 | 1,555 | 1,564 | 1,530 | 1,540 | 3,386,700 |
| 2018/12/21 | 1,628 | 1,631 | 1,591 | 1,598 | 3,557,300 |
| 2018/12/20 | 1,660 | 1,667 | 1,620 | 1,624 | 3,008,000 |
| 2018/12/19 | 1,665 | 1,672 | 1,651 | 1,663 | 2,381,900 |
| 2018/12/18 | 1,646 | 1,657 | 1,643 | 1,650 | 2,680,300 |
| 2018/12/17 | 1,657 | 1,675 | 1,656 | 1,666 | 1,666,200 |
| 2018/12/14 | 1,675 | 1,680 | 1,655 | 1,658 | 3,743,400 |
| 2018/12/13 | 1,680 | 1,696 | 1,668 | 1,689 | 2,288,100 |
| 2018/12/12 | 1,655 | 1,668 | 1,652 | 1,665 | 3,214,100 |
| 2018/12/11 | 1,625 | 1,645 | 1,623 | 1,642 | 3,138,300 |
| 2018/12/10 | 1,655 | 1,677 | 1,626 | 1,638 | 3,008,600 |
| 2018/12/07 | 1,662 | 1,682 | 1,660 | 1,675 | 2,339,400 |
| 2018/12/06 | 1,661 | 1,672 | 1,649 | 1,654 | 2,365,000 |
| 2018/12/05 | 1,650 | 1,675 | 1,648 | 1,671 | 1,883,400 |
| 2018/12/04 | 1,702 | 1,706 | 1,666 | 1,668 | 2,625,600 |
| 2018/12/03 | 1,716 | 1,722 | 1,706 | 1,707 | 2,241,800 |
| 2018/11/30 | 1,696 | 1,715 | 1,692 | 1,711 | 4,612,800 |
| 2018/11/29 | 1,699 | 1,708 | 1,693 | 1,693 | 2,202,600 |
| 2018/11/28 | 1,702 | 1,714 | 1,691 | 1,712 | 1,918,700 |
| 2018/11/27 | 1,705 | 1,713 | 1,689 | 1,705 | 2,091,200 |
| 2018/11/26 | 1,703 | 1,718 | 1,697 | 1,702 | 2,172,600 |
| 2018/11/22 | 1,694 | 1,705 | 1,687 | 1,702 | 2,656,200 |
| 2018/11/21 | 1,681 | 1,683 | 1,664 | 1,677 | 1,924,300 |
| 2018/11/20 | 1,673 | 1,690 | 1,664 | 1,687 | 1,689,600 |
| 2018/11/19 | 1,696 | 1,696 | 1,675 | 1,681 | 1,839,600 |
| 2018/11/16 | 1,683 | 1,698 | 1,679 | 1,697 | 2,582,500 |
| 2018/11/15 | 1,681 | 1,689 | 1,671 | 1,687 | 2,228,000 |
| 2018/11/14 | 1,702 | 1,708 | 1,690 | 1,701 | 1,480,100 |
| 2018/11/13 | 1,705 | 1,714 | 1,681 | 1,694 | 2,415,800 |
| 2018/11/12 | 1,696 | 1,727 | 1,696 | 1,726 | 1,899,100 |
| 2018/11/09 | 1,708 | 1,717 | 1,697 | 1,699 | 1,853,900 |
| 2018/11/08 | 1,680 | 1,708 | 1,679 | 1,703 | 2,722,500 |
| 2018/11/07 | 1,677 | 1,680 | 1,653 | 1,656 | 3,636,300 |
| 2018/11/06 | 1,669 | 1,688 | 1,662 | 1,683 | 2,041,100 |
| 2018/11/05 | 1,650 | 1,663 | 1,635 | 1,657 | 1,625,500 |
| 2018/11/02 | 1,662 | 1,666 | 1,640 | 1,661 | 2,684,500 |
| 2018/11/01 | 1,653 | 1,670 | 1,650 | 1,665 | 2,040,300 |
| 2018/10/31 | 1,660 | 1,667 | 1,648 | 1,662 | 2,399,700 |
| 2018/10/30 | 1,613 | 1,654 | 1,611 | 1,646 | 5,602,200 |
| 2018/10/29 | 1,622 | 1,641 | 1,620 | 1,629 | 2,327,700 |
| 2018/10/26 | 1,633 | 1,633 | 1,594 | 1,606 | 3,259,200 |
| 2018/10/25 | 1,600 | 1,618 | 1,596 | 1,599 | 3,578,800 |
| 2018/10/24 | 1,631 | 1,640 | 1,611 | 1,625 | 2,463,300 |
| 2018/10/23 | 1,650 | 1,652 | 1,607 | 1,607 | 5,125,300 |
| 2018/10/22 | 1,671 | 1,685 | 1,657 | 1,680 | 1,807,200 |
| 2018/10/19 | 1,668 | 1,670 | 1,658 | 1,663 | 2,084,600 |
| 2018/10/18 | 1,683 | 1,700 | 1,678 | 1,680 | 2,551,800 |
| 2018/10/17 | 1,671 | 1,687 | 1,662 | 1,681 | 2,198,400 |
| 2018/10/16 | 1,632 | 1,654 | 1,624 | 1,653 | 2,699,800 |
| 2018/10/15 | 1,650 | 1,658 | 1,631 | 1,635 | 2,972,100 |
| 2018/10/12 | 1,650 | 1,666 | 1,646 | 1,659 | 3,867,100 |
| 2018/10/11 | 1,652 | 1,675 | 1,651 | 1,660 | 4,922,900 |
| 2018/10/10 | 1,678 | 1,683 | 1,667 | 1,682 | 3,342,000 |
| 2018/10/09 | 1,682 | 1,688 | 1,671 | 1,672 | 3,582,600 |
| 2018/10/05 | 1,687 | 1,698 | 1,678 | 1,691 | 3,539,100 |
| 2018/10/04 | 1,716 | 1,723 | 1,703 | 1,703 | 2,830,000 |
| 2018/10/03 | 1,720 | 1,735 | 1,711 | 1,712 | 2,851,400 |
| 2018/10/02 | 1,726 | 1,735 | 1,719 | 1,722 | 2,898,200 |
| 2018/10/01 | 1,734 | 1,737 | 1,721 | 1,721 | 2,221,600 |
| 2018/09/28 | 1,729 | 1,739 | 1,718 | 1,733 | 3,118,300 |
| 2018/09/27 | 1,731 | 1,738 | 1,715 | 1,715 | 2,783,800 |
| 2018/09/26 | 1,739 | 1,745 | 1,728 | 1,742 | 2,640,500 |
| 2018/09/25 | 1,718 | 1,724 | 1,701 | 1,720 | 4,105,400 |
| 2018/09/21 | 1,730 | 1,743 | 1,729 | 1,736 | 3,595,800 |
| 2018/09/20 | 1,738 | 1,740 | 1,709 | 1,716 | 2,465,400 |
| 2018/09/19 | 1,743 | 1,747 | 1,725 | 1,733 | 2,880,100 |
| 2018/09/18 | 1,665 | 1,717 | 1,663 | 1,709 | 2,918,000 |
| 2018/09/14 | 1,661 | 1,675 | 1,657 | 1,672 | 4,266,400 |
| 2018/09/13 | 1,653 | 1,674 | 1,653 | 1,663 | 2,403,800 |
| 2018/09/12 | 1,669 | 1,669 | 1,648 | 1,650 | 3,111,300 |
| 2018/09/11 | 1,681 | 1,690 | 1,670 | 1,673 | 2,238,300 |
| 2018/09/10 | 1,665 | 1,695 | 1,661 | 1,681 | 2,479,400 |
| 2018/09/07 | 1,685 | 1,706 | 1,651 | 1,674 | 5,973,000 |
| 2018/09/06 | 1,771 | 1,772 | 1,735 | 1,737 | 3,347,700 |
| 2018/09/05 | 1,767 | 1,789 | 1,766 | 1,778 | 2,897,700 |
| 2018/09/04 | 1,781 | 1,782 | 1,765 | 1,774 | 2,618,300 |
| 2018/09/03 | 1,808 | 1,808 | 1,780 | 1,783 | 2,491,700 |
| 2018/08/31 | 1,804 | 1,817 | 1,802 | 1,814 | 2,386,900 |
| 2018/08/30 | 1,827 | 1,829 | 1,814 | 1,814 | 3,105,100 |
| 2018/08/29 | 1,830 | 1,840 | 1,825 | 1,828 | 2,283,100 |
| 2018/08/28 | 1,874 | 1,879 | 1,858 | 1,861 | 1,769,400 |
| 2018/08/27 | 1,844 | 1,866 | 1,842 | 1,863 | 1,335,100 |
| 2018/08/24 | 1,842 | 1,848 | 1,837 | 1,841 | 1,154,500 |
| 2018/08/23 | 1,838 | 1,849 | 1,835 | 1,840 | 1,405,100 |
| 2018/08/22 | 1,827 | 1,838 | 1,822 | 1,834 | 1,540,200 |
| 2018/08/21 | 1,821 | 1,829 | 1,815 | 1,823 | 1,456,300 |
| 2018/08/20 | 1,825 | 1,833 | 1,812 | 1,827 | 1,872,000 |
| 2018/08/17 | 1,827 | 1,833 | 1,819 | 1,831 | 1,765,900 |
| 2018/08/16 | 1,818 | 1,840 | 1,811 | 1,834 | 2,744,800 |
| 2018/08/15 | 1,846 | 1,858 | 1,824 | 1,834 | 1,323,100 |
| 2018/08/14 | 1,816 | 1,848 | 1,813 | 1,847 | 1,847,900 |
| 2018/08/13 | 1,823 | 1,829 | 1,802 | 1,802 | 2,298,700 |
| 2018/08/10 | 1,848 | 1,848 | 1,826 | 1,830 | 2,101,500 |
| 2018/08/09 | 1,851 | 1,866 | 1,848 | 1,859 | 1,320,700 |
| 2018/08/08 | 1,866 | 1,874 | 1,857 | 1,859 | 1,912,500 |
| 2018/08/07 | 1,840 | 1,863 | 1,836 | 1,863 | 1,363,900 |
| 2018/08/06 | 1,826 | 1,846 | 1,825 | 1,842 | 2,119,000 |
| 2018/08/03 | 1,854 | 1,854 | 1,822 | 1,824 | 3,183,400 |
| 2018/08/02 | 1,876 | 1,885 | 1,860 | 1,861 | 2,403,800 |
| 2018/08/01 | 1,891 | 1,892 | 1,883 | 1,885 | 2,459,400 |
| 2018/07/31 | 1,896 | 1,908 | 1,887 | 1,902 | 3,310,200 |
| 2018/07/30 | 1,892 | 1,901 | 1,891 | 1,891 | 1,538,400 |
| 2018/07/27 | 1,880 | 1,904 | 1,876 | 1,896 | 3,471,400 |
| 2018/07/26 | 1,929 | 1,934 | 1,921 | 1,921 | 4,592,600 |
| 2018/07/25 | 1,932 | 1,934 | 1,923 | 1,928 | 2,495,100 |
| 2018/07/24 | 1,904 | 1,923 | 1,900 | 1,918 | 1,878,000 |
| 2018/07/23 | 1,896 | 1,904 | 1,885 | 1,888 | 3,469,700 |
| 2018/07/20 | 1,924 | 1,925 | 1,896 | 1,906 | 4,000,200 |
| 2018/07/19 | 1,939 | 1,948 | 1,928 | 1,928 | 2,465,300 |
| 2018/07/18 | 1,949 | 1,952 | 1,939 | 1,939 | 1,798,100 |
| 2018/07/17 | 1,918 | 1,936 | 1,909 | 1,928 | 2,409,400 |
| 2018/07/13 | 1,905 | 1,906 | 1,893 | 1,904 | 2,356,700 |
| 2018/07/12 | 1,920 | 1,922 | 1,894 | 1,895 | 2,302,700 |
| 2018/07/11 | 1,917 | 1,917 | 1,896 | 1,901 | 2,383,800 |
| 2018/07/10 | 1,930 | 1,937 | 1,919 | 1,924 | 2,164,400 |
| 2018/07/09 | 1,892 | 1,925 | 1,888 | 1,921 | 1,657,400 |
| 2018/07/06 | 1,900 | 1,904 | 1,888 | 1,893 | 3,390,100 |
| 2018/07/05 | 1,927 | 1,927 | 1,903 | 1,909 | 2,155,300 |
| 2018/07/04 | 1,908 | 1,937 | 1,905 | 1,929 | 1,584,700 |
| 2018/07/03 | 1,933 | 1,933 | 1,901 | 1,914 | 3,085,500 |
| 2018/07/02 | 1,955 | 1,968 | 1,928 | 1,930 | 1,956,700 |
| 2018/06/29 | 1,948 | 1,963 | 1,937 | 1,960 | 2,001,300 |
| 2018/06/28 | 1,926 | 1,953 | 1,923 | 1,950 | 2,851,600 |
| 2018/06/27 | 1,940 | 1,946 | 1,920 | 1,945 | 1,883,700 |
| 2018/06/26 | 1,912 | 1,936 | 1,909 | 1,932 | 2,190,300 |
| 2018/06/25 | 1,922 | 1,924 | 1,907 | 1,912 | 1,419,100 |
| 2018/06/22 | 1,912 | 1,927 | 1,908 | 1,924 | 2,304,400 |
| 2018/06/21 | 1,905 | 1,922 | 1,902 | 1,913 | 1,844,800 |
| 2018/06/20 | 1,916 | 1,917 | 1,892 | 1,913 | 2,631,300 |
| 2018/06/19 | 1,924 | 1,930 | 1,902 | 1,902 | 2,363,600 |
| 2018/06/18 | 1,935 | 1,937 | 1,919 | 1,928 | 1,730,100 |
| 2018/06/15 | 1,928 | 1,929 | 1,912 | 1,928 | 3,469,400 |
| 2018/06/14 | 1,932 | 1,937 | 1,913 | 1,919 | 2,263,200 |
| 2018/06/13 | 1,925 | 1,931 | 1,905 | 1,930 | 2,975,900 |
| 2018/06/12 | 1,880 | 1,916 | 1,877 | 1,910 | 4,660,100 |
| 2018/06/11 | 1,887 | 1,908 | 1,847 | 1,865 | 7,265,600 |
| 2018/06/08 | 1,992 | 2,026 | 1,990 | 2,005 | 2,970,900 |
| 2018/06/07 | 2,026 | 2,027 | 2,010 | 2,021 | 2,061,500 |
| 2018/06/06 | 2,006 | 2,023 | 2,002 | 2,021 | 2,413,500 |
| 2018/06/05 | 1,999 | 2,003 | 1,987 | 2,001 | 1,794,900 |
| 2018/06/04 | 1,968 | 2,007 | 1,966 | 1,997 | 2,676,000 |
| 2018/06/01 | 1,943 | 1,965 | 1,936 | 1,960 | 3,145,500 |
| 2018/05/31 | 1,940 | 1,948 | 1,931 | 1,942 | 5,640,700 |
| 2018/05/30 | 1,946 | 1,953 | 1,930 | 1,940 | 2,718,700 |
| 2018/05/29 | 1,975 | 1,984 | 1,964 | 1,982 | 1,874,300 |
| 2018/05/28 | 1,989 | 1,989 | 1,969 | 1,979 | 1,635,700 |
| 2018/05/25 | 1,984 | 1,995 | 1,975 | 1,992 | 2,373,700 |
| 2018/05/24 | 1,990 | 1,993 | 1,972 | 1,978 | 1,911,300 |
| 2018/05/23 | 1,996 | 2,001 | 1,981 | 1,991 | 2,954,600 |
| 2018/05/22 | 2,015 | 2,017 | 2,004 | 2,012 | 1,430,900 |
| 2018/05/21 | 2,015 | 2,020 | 2,008 | 2,015 | 1,411,000 |
| 2018/05/18 | 2,010 | 2,011 | 1,996 | 2,011 | 1,770,800 |
| 2018/05/17 | 2,008 | 2,008 | 1,986 | 2,003 | 1,529,500 |
| 2018/05/16 | 2,011 | 2,021 | 1,996 | 1,997 | 1,873,200 |
| 2018/05/15 | 2,020 | 2,025 | 2,011 | 2,015 | 1,901,600 |
| 2018/05/14 | 2,012 | 2,018 | 2,002 | 2,018 | 1,481,300 |
| 2018/05/11 | 2,001 | 2,005 | 1,985 | 2,005 | 1,734,200 |
| 2018/05/10 | 1,992 | 1,995 | 1,972 | 1,990 | 1,541,400 |
| 2018/05/09 | 2,005 | 2,008 | 1,987 | 1,992 | 1,905,000 |
| 2018/05/08 | 2,004 | 2,027 | 2,002 | 2,010 | 2,294,700 |
| 2018/05/07 | 1,988 | 1,998 | 1,980 | 1,995 | 1,986,900 |
| 2018/05/02 | 2,000 | 2,002 | 1,989 | 1,992 | 1,588,700 |
| 2018/05/01 | 1,987 | 2,008 | 1,984 | 2,004 | 2,110,300 |
| 2018/04/27 | 1,990 | 2,005 | 1,977 | 2,005 | 2,570,500 |
| 2018/04/26 | 1,980 | 1,995 | 1,965 | 1,987 | 2,097,900 |
| 2018/04/25 | 1,951 | 1,973 | 1,947 | 1,971 | 2,032,900 |
| 2018/04/24 | 1,956 | 1,965 | 1,941 | 1,961 | 1,906,400 |
| 2018/04/23 | 1,935 | 1,946 | 1,933 | 1,945 | 1,473,200 |
| 2018/04/20 | 1,945 | 1,951 | 1,936 | 1,946 | 1,568,100 |
| 2018/04/19 | 1,957 | 1,973 | 1,955 | 1,958 | 2,036,900 |
| 2018/04/18 | 1,945 | 1,970 | 1,943 | 1,956 | 2,412,800 |
| 2018/04/17 | 1,936 | 1,941 | 1,929 | 1,935 | 1,747,300 |
| 2018/04/16 | 1,946 | 1,954 | 1,939 | 1,941 | 1,544,800 |
| 2018/04/13 | 1,947 | 1,950 | 1,936 | 1,940 | 1,735,100 |
| 2018/04/12 | 1,945 | 1,957 | 1,934 | 1,940 | 1,290,500 |
| 2018/04/11 | 1,966 | 1,970 | 1,941 | 1,947 | 2,425,700 |
| 2018/04/10 | 1,954 | 1,987 | 1,945 | 1,974 | 2,093,100 |
| 2018/04/09 | 1,947 | 1,970 | 1,941 | 1,963 | 2,061,000 |
| 2018/04/06 | 1,949 | 1,954 | 1,940 | 1,942 | 2,351,200 |
| 2018/04/05 | 1,948 | 1,956 | 1,937 | 1,945 | 2,783,700 |
| 2018/04/04 | 1,929 | 1,939 | 1,921 | 1,934 | 2,723,600 |
| 2018/04/03 | 1,916 | 1,936 | 1,912 | 1,929 | 1,800,100 |
| 2018/04/02 | 1,932 | 1,949 | 1,928 | 1,929 | 1,485,300 |
| 2018/03/30 | 1,946 | 1,949 | 1,933 | 1,942 | 1,790,500 |
| 2018/03/29 | 1,934 | 1,944 | 1,915 | 1,932 | 2,458,300 |
| 2018/03/28 | 1,877 | 1,915 | 1,876 | 1,915 | 2,512,100 |
| 2018/03/27 | 1,860 | 1,902 | 1,854 | 1,896 | 3,795,400 |
| 2018/03/26 | 1,810 | 1,850 | 1,809 | 1,850 | 3,074,200 |
| 2018/03/23 | 1,819 | 1,845 | 1,811 | 1,820 | 4,449,500 |
| 2018/03/22 | 1,830 | 1,865 | 1,830 | 1,861 | 3,664,200 |
| 2018/03/20 | 1,832 | 1,869 | 1,829 | 1,866 | 2,810,600 |
| 2018/03/19 | 1,863 | 1,863 | 1,828 | 1,836 | 3,139,900 |
| 2018/03/16 | 1,875 | 1,887 | 1,873 | 1,880 | 3,437,800 |
| 2018/03/15 | 1,860 | 1,877 | 1,852 | 1,876 | 2,596,500 |
| 2018/03/14 | 1,881 | 1,893 | 1,876 | 1,883 | 2,436,300 |
| 2018/03/13 | 1,862 | 1,897 | 1,862 | 1,896 | 2,669,600 |
| 2018/03/12 | 1,895 | 1,896 | 1,861 | 1,869 | 4,335,500 |
| 2018/03/09 | 1,846 | 1,924 | 1,846 | 1,893 | 7,606,000 |
| 2018/03/08 | 1,810 | 1,818 | 1,798 | 1,805 | 3,646,500 |
| 2018/03/07 | 1,816 | 1,833 | 1,800 | 1,806 | 3,993,300 |
| 2018/03/06 | 1,840 | 1,853 | 1,829 | 1,833 | 3,080,300 |
| 2018/03/05 | 1,830 | 1,839 | 1,818 | 1,823 | 4,248,100 |
| 2018/03/02 | 1,838 | 1,848 | 1,834 | 1,836 | 3,748,300 |
| 2018/03/01 | 1,875 | 1,886 | 1,859 | 1,868 | 3,399,100 |
| 2018/02/28 | 1,912 | 1,923 | 1,879 | 1,879 | 3,777,100 |
| 2018/02/27 | 1,941 | 1,944 | 1,927 | 1,930 | 2,094,900 |
| 2018/02/26 | 1,904 | 1,927 | 1,902 | 1,923 | 2,240,200 |
| 2018/02/23 | 1,849 | 1,891 | 1,848 | 1,889 | 2,658,300 |
| 2018/02/22 | 1,846 | 1,858 | 1,830 | 1,838 | 5,596,100 |
| 2018/02/21 | 1,900 | 1,907 | 1,874 | 1,884 | 3,236,000 |
| 2018/02/20 | 1,897 | 1,910 | 1,889 | 1,904 | 3,144,100 |
| 2018/02/19 | 1,899 | 1,924 | 1,889 | 1,924 | 2,024,300 |
| 2018/02/16 | 1,851 | 1,884 | 1,849 | 1,883 | 3,211,100 |
| 2018/02/15 | 1,847 | 1,850 | 1,836 | 1,846 | 2,293,600 |
| 2018/02/14 | 1,838 | 1,853 | 1,823 | 1,834 | 3,701,400 |
| 2018/02/13 | 1,872 | 1,878 | 1,834 | 1,836 | 4,061,000 |
| 2018/02/09 | 1,841 | 1,859 | 1,836 | 1,858 | 4,118,700 |
| 2018/02/08 | 1,899 | 1,899 | 1,879 | 1,892 | 3,724,000 |
| 2018/02/07 | 1,910 | 1,937 | 1,887 | 1,887 | 5,223,800 |
| 2018/02/06 | 1,868 | 1,874 | 1,830 | 1,856 | 9,349,100 |
| 2018/02/05 | 1,950 | 1,961 | 1,940 | 1,945 | 3,543,500 |
| 2018/02/02 | 1,989 | 1,993 | 1,971 | 1,985 | 3,338,900 |
| 2018/02/01 | 2,002 | 2,006 | 1,991 | 2,003 | 2,778,400 |
| 2018/01/31 | 2,010 | 2,024 | 1,995 | 1,998 | 4,465,600 |
| 2018/01/30 | 2,059 | 2,060 | 2,022 | 2,023 | 4,289,100 |
| 2018/01/29 | 2,091 | 2,104 | 2,070 | 2,071 | 5,342,300 |
| 2018/01/26 | 2,155 | 2,158 | 2,133 | 2,140 | 7,370,100 |
| 2018/01/25 | 2,170 | 2,177 | 2,154 | 2,157 | 4,103,000 |
| 2018/01/24 | 2,164 | 2,175 | 2,163 | 2,171 | 3,303,400 |
| 2018/01/23 | 2,161 | 2,172 | 2,156 | 2,168 | 3,285,700 |
| 2018/01/22 | 2,164 | 2,167 | 2,145 | 2,161 | 3,298,700 |
| 2018/01/19 | 2,138 | 2,156 | 2,136 | 2,156 | 3,987,000 |
| 2018/01/18 | 2,142 | 2,144 | 2,122 | 2,124 | 4,253,600 |
| 2018/01/17 | 2,132 | 2,139 | 2,125 | 2,131 | 3,575,100 |
| 2018/01/16 | 2,119 | 2,133 | 2,113 | 2,129 | 3,162,500 |
| 2018/01/15 | 2,120 | 2,124 | 2,114 | 2,119 | 2,210,500 |
| 2018/01/12 | 2,122 | 2,126 | 2,104 | 2,109 | 4,301,200 |
| 2018/01/11 | 2,123 | 2,127 | 2,113 | 2,126 | 3,054,000 |
| 2018/01/10 | 2,128 | 2,140 | 2,108 | 2,123 | 5,227,900 |
| 2018/01/09 | 2,156 | 2,162 | 2,128 | 2,155 | 5,200,500 |
| 2018/01/05 | 2,089 | 2,107 | 2,081 | 2,106 | 3,094,600 |
| 2018/01/04 | 2,063 | 2,068 | 2,052 | 2,068 | 3,728,400 |