日本Ｍ＆Ａセンターホールディングス(2127)の株価時系列情報
日本Ｍ＆Ａセンターホールディングス(2127)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 | 2,214 | 2,229 | 2,185 | 2,216 | 1,274,400 |
| 2018/12/27 | 2,274 | 2,295 | 2,188 | 2,254 | 1,594,300 |
| 2018/12/26 | 2,065 | 2,147 | 2,029 | 2,074 | 1,492,100 |
| 2018/12/25 | 2,064 | 2,103 | 2,030 | 2,045 | 1,100,400 |
| 2018/12/21 | 2,118 | 2,192 | 2,118 | 2,164 | 2,025,900 |
| 2018/12/20 | 2,209 | 2,237 | 2,100 | 2,129 | 1,571,600 |
| 2018/12/19 | 2,291 | 2,300 | 2,217 | 2,254 | 1,769,700 |
| 2018/12/18 | 2,391 | 2,418 | 2,306 | 2,308 | 1,409,400 |
| 2018/12/17 | 2,540 | 2,543 | 2,459 | 2,465 | 1,124,800 |
| 2018/12/14 | 2,668 | 2,669 | 2,549 | 2,561 | 784,000 |
| 2018/12/13 | 2,680 | 2,689 | 2,578 | 2,676 | 815,300 |
| 2018/12/12 | 2,564 | 2,659 | 2,505 | 2,655 | 948,500 |
| 2018/12/11 | 2,713 | 2,730 | 2,548 | 2,553 | 1,107,300 |
| 2018/12/10 | 2,701 | 2,729 | 2,663 | 2,693 | 798,700 |
| 2018/12/07 | 2,613 | 2,748 | 2,603 | 2,737 | 736,800 |
| 2018/12/06 | 2,678 | 2,691 | 2,563 | 2,599 | 800,300 |
| 2018/12/05 | 2,643 | 2,745 | 2,629 | 2,701 | 646,800 |
| 2018/12/04 | 2,795 | 2,822 | 2,725 | 2,727 | 1,268,900 |
| 2018/12/03 | 2,710 | 2,787 | 2,702 | 2,782 | 931,600 |
| 2018/11/30 | 2,658 | 2,660 | 2,594 | 2,647 | 1,441,700 |
| 2018/11/29 | 2,690 | 2,706 | 2,666 | 2,671 | 1,306,000 |
| 2018/11/28 | 2,564 | 2,625 | 2,559 | 2,593 | 889,700 |
| 2018/11/27 | 2,556 | 2,572 | 2,518 | 2,534 | 792,500 |
| 2018/11/26 | 2,550 | 2,559 | 2,485 | 2,528 | 826,300 |
| 2018/11/22 | 2,501 | 2,566 | 2,500 | 2,561 | 633,800 |
| 2018/11/21 | 2,454 | 2,535 | 2,452 | 2,496 | 970,900 |
| 2018/11/20 | 2,554 | 2,561 | 2,498 | 2,504 | 1,223,000 |
| 2018/11/19 | 2,587 | 2,602 | 2,550 | 2,587 | 1,217,900 |
| 2018/11/16 | 2,636 | 2,661 | 2,557 | 2,565 | 993,200 |
| 2018/11/15 | 2,613 | 2,641 | 2,597 | 2,618 | 814,700 |
| 2018/11/14 | 2,699 | 2,721 | 2,593 | 2,596 | 1,213,900 |
| 2018/11/13 | 2,650 | 2,706 | 2,606 | 2,690 | 843,200 |
| 2018/11/12 | 2,814 | 2,857 | 2,748 | 2,750 | 636,400 |
| 2018/11/09 | 2,899 | 2,936 | 2,827 | 2,835 | 701,300 |
| 2018/11/08 | 2,868 | 2,906 | 2,825 | 2,887 | 908,000 |
| 2018/11/07 | 2,813 | 2,858 | 2,789 | 2,826 | 1,092,200 |
| 2018/11/06 | 2,817 | 2,846 | 2,775 | 2,806 | 726,900 |
| 2018/11/05 | 2,828 | 2,890 | 2,810 | 2,811 | 1,103,400 |
| 2018/11/02 | 2,698 | 2,852 | 2,675 | 2,847 | 1,515,900 |
| 2018/11/01 | 2,720 | 2,734 | 2,644 | 2,683 | 1,000,300 |
| 2018/10/31 | 2,701 | 2,742 | 2,668 | 2,707 | 2,005,100 |
| 2018/10/30 | 2,526 | 2,638 | 2,492 | 2,573 | 3,198,500 |
| 2018/10/29 | 2,745 | 2,748 | 2,548 | 2,560 | 2,210,000 |
| 2018/10/26 | 2,997 | 3,015 | 2,730 | 2,741 | 2,183,400 |
| 2018/10/25 | 2,863 | 2,895 | 2,807 | 2,811 | 1,241,400 |
| 2018/10/24 | 3,015 | 3,020 | 2,921 | 2,948 | 934,800 |
| 2018/10/23 | 3,075 | 3,075 | 3,000 | 3,005 | 463,300 |
| 2018/10/22 | 3,055 | 3,110 | 3,030 | 3,090 | 745,200 |
| 2018/10/19 | 3,015 | 3,105 | 3,005 | 3,090 | 602,100 |
| 2018/10/18 | 3,205 | 3,205 | 3,105 | 3,105 | 563,200 |
| 2018/10/17 | 3,125 | 3,165 | 3,100 | 3,155 | 1,008,800 |
| 2018/10/16 | 3,115 | 3,170 | 3,015 | 3,075 | 1,156,700 |
| 2018/10/15 | 3,170 | 3,210 | 3,140 | 3,145 | 697,800 |
| 2018/10/12 | 3,105 | 3,205 | 3,105 | 3,195 | 695,000 |
| 2018/10/11 | 3,095 | 3,170 | 3,075 | 3,150 | 1,375,700 |
| 2018/10/10 | 3,220 | 3,275 | 3,155 | 3,255 | 1,719,000 |
| 2018/10/09 | 3,405 | 3,405 | 3,225 | 3,285 | 1,209,600 |
| 2018/10/05 | 3,435 | 3,455 | 3,405 | 3,445 | 718,600 |
| 2018/10/04 | 3,475 | 3,480 | 3,425 | 3,440 | 718,600 |
| 2018/10/03 | 3,415 | 3,470 | 3,410 | 3,440 | 792,400 |
| 2018/10/02 | 3,450 | 3,465 | 3,395 | 3,410 | 745,600 |
| 2018/10/01 | 3,390 | 3,455 | 3,380 | 3,440 | 697,600 |
| 2018/09/28 | 3,440 | 3,440 | 3,390 | 3,410 | 590,700 |
| 2018/09/27 | 3,420 | 3,430 | 3,380 | 3,400 | 938,800 |
| 2018/09/26 | 3,395 | 3,440 | 3,385 | 3,430 | 1,361,400 |
| 2018/09/25 | 3,275 | 3,345 | 3,245 | 3,345 | 1,006,200 |
| 2018/09/21 | 3,245 | 3,280 | 3,180 | 3,265 | 1,381,600 |
| 2018/09/20 | 3,220 | 3,225 | 3,175 | 3,190 | 1,285,700 |
| 2018/09/19 | 3,200 | 3,255 | 3,170 | 3,255 | 1,709,200 |
| 2018/09/18 | 3,080 | 3,145 | 3,035 | 3,135 | 966,400 |
| 2018/09/14 | 2,980 | 3,070 | 2,976 | 3,065 | 1,582,000 |
| 2018/09/13 | 2,835 | 2,955 | 2,835 | 2,944 | 1,200,200 |
| 2018/09/12 | 2,821 | 2,840 | 2,791 | 2,834 | 635,400 |
| 2018/09/11 | 2,812 | 2,827 | 2,798 | 2,814 | 657,900 |
| 2018/09/10 | 2,796 | 2,846 | 2,786 | 2,804 | 998,200 |
| 2018/09/07 | 2,829 | 2,853 | 2,781 | 2,811 | 915,600 |
| 2018/09/06 | 2,899 | 2,935 | 2,863 | 2,879 | 1,203,600 |
| 2018/09/05 | 3,035 | 3,050 | 2,958 | 2,970 | 1,256,500 |
| 2018/09/04 | 2,936 | 3,065 | 2,924 | 2,984 | 1,559,300 |
| 2018/09/03 | 2,915 | 2,979 | 2,915 | 2,918 | 882,800 |
| 2018/08/31 | 2,900 | 2,938 | 2,900 | 2,909 | 852,400 |
| 2018/08/30 | 2,890 | 2,918 | 2,867 | 2,905 | 1,039,400 |
| 2018/08/29 | 2,899 | 2,924 | 2,871 | 2,882 | 892,200 |
| 2018/08/28 | 2,944 | 2,959 | 2,874 | 2,890 | 1,384,600 |
| 2018/08/27 | 2,872 | 2,906 | 2,837 | 2,905 | 1,178,000 |
| 2018/08/24 | 2,813 | 2,867 | 2,751 | 2,848 | 2,061,400 |
| 2018/08/23 | 2,667 | 2,755 | 2,648 | 2,733 | 1,136,000 |
| 2018/08/22 | 2,612 | 2,680 | 2,599 | 2,662 | 1,220,600 |
| 2018/08/21 | 2,587 | 2,624 | 2,555 | 2,610 | 1,378,800 |
| 2018/08/20 | 2,710 | 2,710 | 2,606 | 2,618 | 1,358,500 |
| 2018/08/17 | 2,749 | 2,765 | 2,713 | 2,728 | 1,074,800 |
| 2018/08/16 | 2,726 | 2,729 | 2,680 | 2,706 | 1,052,300 |
| 2018/08/15 | 2,809 | 2,809 | 2,742 | 2,758 | 1,177,900 |
| 2018/08/14 | 2,794 | 2,842 | 2,746 | 2,810 | 1,605,500 |
| 2018/08/13 | 2,836 | 2,860 | 2,743 | 2,749 | 1,341,800 |
| 2018/08/10 | 2,911 | 2,942 | 2,839 | 2,846 | 1,279,600 |
| 2018/08/09 | 2,775 | 2,913 | 2,771 | 2,902 | 1,885,200 |
| 2018/08/08 | 2,761 | 2,819 | 2,743 | 2,785 | 2,050,000 |
| 2018/08/07 | 2,811 | 2,812 | 2,719 | 2,768 | 1,831,300 |
| 2018/08/06 | 2,924 | 2,942 | 2,833 | 2,861 | 1,993,600 |
| 2018/08/03 | 2,981 | 3,045 | 2,946 | 2,948 | 1,806,300 |
| 2018/08/02 | 2,980 | 3,125 | 2,978 | 2,996 | 2,949,400 |
| 2018/08/01 | 3,000 | 3,030 | 2,913 | 2,943 | 2,443,700 |
| 2018/07/31 | 2,660 | 2,976 | 2,660 | 2,976 | 7,035,300 |
| 2018/07/30 | 3,465 | 3,465 | 3,320 | 3,360 | 969,900 |
| 2018/07/27 | 3,410 | 3,480 | 3,410 | 3,465 | 757,800 |
| 2018/07/26 | 3,335 | 3,405 | 3,320 | 3,395 | 657,000 |
| 2018/07/25 | 3,290 | 3,300 | 3,250 | 3,290 | 701,000 |
| 2018/07/24 | 3,350 | 3,355 | 3,295 | 3,320 | 567,400 |
| 2018/07/23 | 3,365 | 3,390 | 3,325 | 3,340 | 680,800 |
| 2018/07/20 | 3,340 | 3,380 | 3,315 | 3,365 | 626,800 |
| 2018/07/19 | 3,315 | 3,405 | 3,300 | 3,355 | 857,400 |
| 2018/07/18 | 3,330 | 3,355 | 3,265 | 3,315 | 816,200 |
| 2018/07/17 | 3,390 | 3,390 | 3,315 | 3,330 | 788,100 |
| 2018/07/13 | 3,310 | 3,405 | 3,310 | 3,395 | 737,900 |
| 2018/07/12 | 3,320 | 3,380 | 3,300 | 3,300 | 629,000 |
| 2018/07/11 | 3,245 | 3,325 | 3,230 | 3,270 | 711,700 |
| 2018/07/10 | 3,380 | 3,390 | 3,270 | 3,300 | 901,000 |
| 2018/07/09 | 3,265 | 3,380 | 3,265 | 3,310 | 1,135,900 |
| 2018/07/06 | 3,285 | 3,315 | 3,155 | 3,225 | 1,176,300 |
| 2018/07/05 | 3,315 | 3,385 | 3,295 | 3,305 | 1,690,800 |
| 2018/07/04 | 3,165 | 3,320 | 3,150 | 3,305 | 1,858,600 |
| 2018/07/03 | 3,035 | 3,150 | 3,030 | 3,130 | 1,919,900 |
| 2018/07/02 | 3,190 | 3,195 | 2,991 | 2,997 | 2,267,600 |
| 2018/06/29 | 3,265 | 3,270 | 3,200 | 3,215 | 1,203,400 |
| 2018/06/28 | 3,225 | 3,250 | 3,165 | 3,245 | 889,700 |
| 2018/06/27 | 3,240 | 3,325 | 3,235 | 3,240 | 917,400 |
| 2018/06/26 | 3,325 | 3,330 | 3,225 | 3,240 | 1,472,700 |
| 2018/06/25 | 3,455 | 3,455 | 3,375 | 3,390 | 608,700 |
| 2018/06/22 | 3,440 | 3,510 | 3,420 | 3,470 | 529,300 |
| 2018/06/21 | 3,455 | 3,495 | 3,430 | 3,470 | 521,800 |
| 2018/06/20 | 3,400 | 3,460 | 3,360 | 3,455 | 614,900 |
| 2018/06/19 | 3,540 | 3,545 | 3,400 | 3,410 | 752,600 |
| 2018/06/18 | 3,550 | 3,585 | 3,505 | 3,530 | 560,900 |
| 2018/06/15 | 3,570 | 3,595 | 3,515 | 3,530 | 724,500 |
| 2018/06/14 | 3,510 | 3,560 | 3,470 | 3,545 | 643,600 |
| 2018/06/13 | 3,580 | 3,610 | 3,535 | 3,550 | 895,800 |
| 2018/06/12 | 3,515 | 3,555 | 3,490 | 3,550 | 615,600 |
| 2018/06/11 | 3,475 | 3,520 | 3,455 | 3,480 | 675,500 |
| 2018/06/08 | 3,355 | 3,470 | 3,355 | 3,450 | 752,300 |
| 2018/06/07 | 3,390 | 3,405 | 3,335 | 3,365 | 835,300 |
| 2018/06/06 | 3,520 | 3,525 | 3,375 | 3,390 | 1,025,600 |
| 2018/06/05 | 3,500 | 3,540 | 3,485 | 3,520 | 595,700 |
| 2018/06/04 | 3,550 | 3,580 | 3,485 | 3,500 | 632,400 |
| 2018/06/01 | 3,560 | 3,615 | 3,510 | 3,530 | 685,000 |
| 2018/05/31 | 3,570 | 3,630 | 3,550 | 3,580 | 918,000 |
| 2018/05/30 | 3,550 | 3,625 | 3,525 | 3,555 | 894,300 |
| 2018/05/29 | 3,665 | 3,680 | 3,610 | 3,640 | 757,900 |
| 2018/05/28 | 3,675 | 3,695 | 3,600 | 3,680 | 914,000 |
| 2018/05/25 | 3,585 | 3,675 | 3,505 | 3,660 | 1,364,500 |
| 2018/05/24 | 3,600 | 3,625 | 3,565 | 3,615 | 1,329,200 |
| 2018/05/23 | 3,475 | 3,580 | 3,465 | 3,520 | 1,283,800 |
| 2018/05/22 | 3,445 | 3,535 | 3,440 | 3,475 | 945,400 |
| 2018/05/21 | 3,405 | 3,470 | 3,395 | 3,415 | 733,400 |
| 2018/05/18 | 3,360 | 3,390 | 3,305 | 3,380 | 731,300 |
| 2018/05/17 | 3,450 | 3,455 | 3,355 | 3,370 | 931,700 |
| 2018/05/16 | 3,415 | 3,485 | 3,400 | 3,425 | 1,020,300 |
| 2018/05/15 | 3,460 | 3,480 | 3,395 | 3,410 | 980,000 |
| 2018/05/14 | 3,400 | 3,465 | 3,375 | 3,460 | 1,224,500 |
| 2018/05/11 | 3,300 | 3,385 | 3,285 | 3,380 | 884,800 |
| 2018/05/10 | 3,360 | 3,385 | 3,270 | 3,280 | 696,900 |
| 2018/05/09 | 3,310 | 3,380 | 3,300 | 3,320 | 1,099,300 |
| 2018/05/08 | 3,280 | 3,325 | 3,230 | 3,310 | 831,300 |
| 2018/05/07 | 3,410 | 3,410 | 3,280 | 3,285 | 1,256,700 |
| 2018/05/02 | 3,265 | 3,405 | 3,235 | 3,395 | 1,708,600 |
| 2018/05/01 | 3,100 | 3,220 | 3,095 | 3,195 | 1,112,100 |
| 2018/04/27 | 3,270 | 3,280 | 3,190 | 3,210 | 991,200 |
| 2018/04/26 | 3,240 | 3,300 | 3,170 | 3,235 | 1,173,800 |
| 2018/04/25 | 3,300 | 3,310 | 3,235 | 3,240 | 662,600 |
| 2018/04/24 | 3,330 | 3,340 | 3,295 | 3,305 | 609,100 |
| 2018/04/23 | 3,350 | 3,365 | 3,280 | 3,305 | 541,900 |
| 2018/04/20 | 3,290 | 3,350 | 3,290 | 3,325 | 574,600 |
| 2018/04/19 | 3,410 | 3,430 | 3,300 | 3,300 | 846,200 |
| 2018/04/18 | 3,295 | 3,430 | 3,290 | 3,410 | 1,360,900 |
| 2018/04/17 | 3,430 | 3,475 | 3,340 | 3,365 | 1,605,200 |
| 2018/04/16 | 3,540 | 3,555 | 3,480 | 3,495 | 841,500 |
| 2018/04/13 | 3,575 | 3,575 | 3,470 | 3,500 | 1,004,800 |
| 2018/04/12 | 3,545 | 3,595 | 3,525 | 3,550 | 851,900 |
| 2018/04/11 | 3,640 | 3,655 | 3,480 | 3,515 | 1,310,200 |
| 2018/04/10 | 3,805 | 3,805 | 3,575 | 3,635 | 1,801,600 |
| 2018/04/09 | 3,740 | 3,830 | 3,720 | 3,805 | 1,204,300 |
| 2018/04/06 | 3,615 | 3,755 | 3,615 | 3,720 | 1,096,500 |
| 2018/04/05 | 3,690 | 3,715 | 3,605 | 3,610 | 879,100 |
| 2018/04/04 | 3,675 | 3,685 | 3,605 | 3,660 | 532,700 |
| 2018/04/03 | 3,580 | 3,680 | 3,530 | 3,665 | 541,500 |
| 2018/04/02 | 3,655 | 3,720 | 3,650 | 3,650 | 430,300 |
| 2018/03/30 | 3,725 | 3,735 | 3,630 | 3,660 | 890,700 |
| 2018/03/29 | 3,610 | 3,660 | 3,560 | 3,635 | 770,000 |
| 2018/03/28 | 3,530 | 3,610 | 3,520 | 3,590 | 812,300 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 7,230 | 7,380 | 7,200 | 7,250 | 771,100 |
| 2018/03/26 | 6,950 | 7,060 | 6,770 | 7,040 | 566,200 |
| 2018/03/23 | 7,130 | 7,170 | 6,980 | 7,030 | 786,500 |
| 2018/03/22 | 7,210 | 7,460 | 7,200 | 7,430 | 677,500 |
| 2018/03/20 | 7,000 | 7,140 | 6,940 | 7,120 | 475,700 |
| 2018/03/19 | 7,150 | 7,230 | 7,070 | 7,120 | 611,800 |
| 2018/03/16 | 7,470 | 7,470 | 7,190 | 7,230 | 943,300 |
| 2018/03/15 | 7,460 | 7,520 | 7,270 | 7,430 | 842,800 |
| 2018/03/14 | 7,770 | 7,780 | 7,440 | 7,480 | 1,092,600 |
| 2018/03/13 | 7,590 | 7,850 | 7,590 | 7,840 | 664,100 |
| 2018/03/12 | 7,520 | 7,540 | 7,430 | 7,520 | 467,300 |
| 2018/03/09 | 7,580 | 7,590 | 7,330 | 7,430 | 693,300 |
| 2018/03/08 | 7,200 | 7,470 | 7,150 | 7,460 | 813,200 |
| 2018/03/07 | 7,160 | 7,220 | 7,040 | 7,090 | 515,500 |
| 2018/03/06 | 6,990 | 7,170 | 6,930 | 7,140 | 448,300 |
| 2018/03/05 | 6,900 | 6,940 | 6,790 | 6,900 | 437,500 |
| 2018/03/02 | 6,800 | 6,990 | 6,780 | 6,950 | 441,700 |
| 2018/03/01 | 6,910 | 6,930 | 6,840 | 6,900 | 329,700 |
| 2018/02/28 | 7,010 | 7,120 | 6,950 | 6,960 | 556,800 |
| 2018/02/27 | 6,930 | 7,030 | 6,880 | 7,020 | 513,800 |
| 2018/02/26 | 6,950 | 6,960 | 6,820 | 6,840 | 346,300 |
| 2018/02/23 | 6,820 | 6,900 | 6,810 | 6,900 | 302,800 |
| 2018/02/22 | 6,860 | 6,910 | 6,690 | 6,770 | 455,100 |
| 2018/02/21 | 6,710 | 6,980 | 6,640 | 6,850 | 696,900 |
| 2018/02/20 | 6,700 | 6,740 | 6,650 | 6,700 | 283,700 |
| 2018/02/19 | 6,710 | 6,740 | 6,650 | 6,710 | 564,500 |
| 2018/02/16 | 6,520 | 6,660 | 6,490 | 6,610 | 613,100 |
| 2018/02/15 | 6,370 | 6,380 | 6,270 | 6,320 | 404,600 |
| 2018/02/14 | 6,400 | 6,420 | 6,240 | 6,330 | 438,600 |
| 2018/02/13 | 6,470 | 6,510 | 6,340 | 6,370 | 415,000 |
| 2018/02/09 | 6,200 | 6,380 | 6,200 | 6,370 | 594,100 |
| 2018/02/08 | 6,520 | 6,570 | 6,440 | 6,490 | 622,600 |
| 2018/02/07 | 6,580 | 6,660 | 6,410 | 6,420 | 716,000 |
| 2018/02/06 | 6,080 | 6,450 | 6,080 | 6,280 | 1,134,900 |
| 2018/02/05 | 6,660 | 6,770 | 6,640 | 6,680 | 745,200 |
| 2018/02/02 | 6,750 | 6,950 | 6,700 | 6,940 | 790,800 |
| 2018/02/01 | 6,650 | 6,800 | 6,580 | 6,790 | 824,900 |
| 2018/01/31 | 6,710 | 6,730 | 6,470 | 6,500 | 1,270,800 |
| 2018/01/30 | 6,330 | 6,400 | 6,160 | 6,210 | 817,700 |
| 2018/01/29 | 6,530 | 6,530 | 6,330 | 6,380 | 503,200 |
| 2018/01/26 | 6,680 | 6,730 | 6,530 | 6,550 | 627,400 |
| 2018/01/25 | 6,430 | 6,530 | 6,320 | 6,500 | 563,100 |
| 2018/01/24 | 6,480 | 6,480 | 6,360 | 6,420 | 459,300 |
| 2018/01/23 | 6,290 | 6,500 | 6,240 | 6,470 | 861,600 |
| 2018/01/22 | 6,240 | 6,290 | 6,140 | 6,230 | 403,200 |
| 2018/01/19 | 6,060 | 6,180 | 6,040 | 6,140 | 471,600 |
| 2018/01/18 | 6,080 | 6,150 | 5,950 | 5,990 | 601,800 |
| 2018/01/17 | 5,770 | 6,030 | 5,760 | 5,970 | 1,155,700 |
| 2018/01/16 | 5,600 | 5,700 | 5,580 | 5,690 | 436,400 |
| 2018/01/15 | 5,470 | 5,620 | 5,470 | 5,590 | 520,900 |
| 2018/01/12 | 5,500 | 5,570 | 5,460 | 5,460 | 433,000 |
| 2018/01/11 | 5,450 | 5,500 | 5,440 | 5,490 | 270,900 |
| 2018/01/10 | 5,400 | 5,490 | 5,400 | 5,470 | 431,800 |
| 2018/01/09 | 5,400 | 5,440 | 5,360 | 5,420 | 470,100 |
| 2018/01/05 | 5,390 | 5,450 | 5,370 | 5,420 | 310,300 |
| 2018/01/04 | 5,430 | 5,430 | 5,320 | 5,380 | 465,200 |