日本ハム(2282)の株価時系列情報
日本ハム(2282)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 | 4,060 | 4,165 | 4,060 | 4,135 | 503,500 |
| 2018/12/27 | 3,960 | 4,115 | 3,935 | 4,085 | 586,100 |
| 2018/12/26 | 3,880 | 3,955 | 3,835 | 3,890 | 609,200 |
| 2018/12/25 | 3,990 | 4,015 | 3,890 | 3,890 | 650,000 |
| 2018/12/21 | 4,205 | 4,220 | 4,065 | 4,100 | 662,900 |
| 2018/12/20 | 4,245 | 4,295 | 4,205 | 4,245 | 639,500 |
| 2018/12/19 | 4,305 | 4,330 | 4,215 | 4,260 | 794,900 |
| 2018/12/18 | 4,335 | 4,380 | 4,300 | 4,355 | 785,500 |
| 2018/12/17 | 4,255 | 4,370 | 4,255 | 4,335 | 1,170,600 |
| 2018/12/14 | 4,150 | 4,220 | 4,140 | 4,150 | 845,000 |
| 2018/12/13 | 4,125 | 4,195 | 4,110 | 4,185 | 374,600 |
| 2018/12/12 | 4,090 | 4,140 | 4,065 | 4,135 | 541,000 |
| 2018/12/11 | 4,065 | 4,100 | 4,035 | 4,045 | 422,400 |
| 2018/12/10 | 4,125 | 4,125 | 4,045 | 4,065 | 378,900 |
| 2018/12/07 | 4,125 | 4,185 | 4,050 | 4,170 | 495,800 |
| 2018/12/06 | 4,205 | 4,215 | 4,115 | 4,150 | 488,700 |
| 2018/12/05 | 4,100 | 4,205 | 4,095 | 4,205 | 322,500 |
| 2018/12/04 | 4,220 | 4,220 | 4,150 | 4,155 | 372,200 |
| 2018/12/03 | 4,210 | 4,255 | 4,210 | 4,235 | 304,100 |
| 2018/11/30 | 4,235 | 4,270 | 4,170 | 4,210 | 1,228,800 |
| 2018/11/29 | 4,300 | 4,305 | 4,175 | 4,195 | 358,100 |
| 2018/11/28 | 4,280 | 4,280 | 4,230 | 4,260 | 316,700 |
| 2018/11/27 | 4,285 | 4,285 | 4,210 | 4,250 | 337,100 |
| 2018/11/26 | 4,195 | 4,285 | 4,190 | 4,250 | 606,700 |
| 2018/11/22 | 4,145 | 4,200 | 4,135 | 4,195 | 356,900 |
| 2018/11/21 | 4,175 | 4,185 | 4,110 | 4,130 | 372,700 |
| 2018/11/20 | 4,170 | 4,200 | 4,135 | 4,200 | 312,100 |
| 2018/11/19 | 4,180 | 4,190 | 4,140 | 4,175 | 205,800 |
| 2018/11/16 | 4,120 | 4,180 | 4,110 | 4,165 | 405,400 |
| 2018/11/15 | 4,095 | 4,135 | 4,070 | 4,130 | 354,100 |
| 2018/11/14 | 4,150 | 4,180 | 4,130 | 4,160 | 296,000 |
| 2018/11/13 | 4,175 | 4,180 | 4,070 | 4,150 | 471,600 |
| 2018/11/12 | 4,135 | 4,245 | 4,135 | 4,245 | 352,000 |
| 2018/11/09 | 4,180 | 4,230 | 4,135 | 4,140 | 507,100 |
| 2018/11/08 | 4,130 | 4,170 | 4,115 | 4,165 | 407,900 |
| 2018/11/07 | 4,035 | 4,135 | 4,030 | 4,075 | 543,000 |
| 2018/11/06 | 3,930 | 4,030 | 3,930 | 4,020 | 387,400 |
| 2018/11/05 | 3,900 | 3,930 | 3,885 | 3,915 | 354,700 |
| 2018/11/02 | 3,865 | 3,935 | 3,825 | 3,915 | 624,800 |
| 2018/11/01 | 3,920 | 3,985 | 3,870 | 3,885 | 465,500 |
| 2018/10/31 | 3,720 | 3,915 | 3,655 | 3,900 | 1,114,300 |
| 2018/10/30 | 3,790 | 3,835 | 3,735 | 3,765 | 806,100 |
| 2018/10/29 | 4,000 | 4,060 | 3,730 | 3,860 | 1,141,500 |
| 2018/10/26 | 4,000 | 4,040 | 3,980 | 4,020 | 476,900 |
| 2018/10/25 | 4,015 | 4,045 | 3,975 | 3,990 | 440,100 |
| 2018/10/24 | 4,050 | 4,095 | 4,000 | 4,080 | 455,200 |
| 2018/10/23 | 4,100 | 4,100 | 3,985 | 3,995 | 494,800 |
| 2018/10/22 | 4,100 | 4,155 | 4,065 | 4,140 | 270,300 |
| 2018/10/19 | 4,020 | 4,075 | 4,015 | 4,060 | 336,400 |
| 2018/10/18 | 4,050 | 4,085 | 4,035 | 4,065 | 275,200 |
| 2018/10/17 | 4,020 | 4,055 | 3,985 | 4,050 | 438,400 |
| 2018/10/16 | 4,005 | 4,025 | 3,950 | 4,000 | 522,800 |
| 2018/10/15 | 4,105 | 4,120 | 4,055 | 4,060 | 357,500 |
| 2018/10/12 | 4,065 | 4,130 | 4,050 | 4,120 | 654,700 |
| 2018/10/11 | 4,095 | 4,140 | 4,065 | 4,120 | 589,500 |
| 2018/10/10 | 4,190 | 4,215 | 4,155 | 4,165 | 299,100 |
| 2018/10/09 | 4,150 | 4,185 | 4,105 | 4,160 | 469,200 |
| 2018/10/05 | 4,170 | 4,190 | 4,125 | 4,165 | 444,200 |
| 2018/10/04 | 4,175 | 4,205 | 4,140 | 4,175 | 509,500 |
| 2018/10/03 | 4,195 | 4,220 | 4,165 | 4,185 | 319,500 |
| 2018/10/02 | 4,160 | 4,240 | 4,140 | 4,225 | 508,600 |
| 2018/10/01 | 4,190 | 4,210 | 4,155 | 4,165 | 347,300 |
| 2018/09/28 | 4,195 | 4,255 | 4,165 | 4,195 | 558,200 |
| 2018/09/27 | 4,170 | 4,200 | 4,150 | 4,165 | 372,400 |
| 2018/09/26 | 4,150 | 4,185 | 4,120 | 4,180 | 380,600 |
| 2018/09/25 | 4,150 | 4,195 | 4,125 | 4,180 | 623,000 |
| 2018/09/21 | 4,095 | 4,180 | 4,075 | 4,150 | 685,200 |
| 2018/09/20 | 4,070 | 4,075 | 4,020 | 4,050 | 458,700 |
| 2018/09/19 | 4,045 | 4,075 | 4,025 | 4,050 | 453,600 |
| 2018/09/18 | 3,905 | 4,045 | 3,890 | 4,035 | 469,500 |
| 2018/09/14 | 3,885 | 3,910 | 3,855 | 3,860 | 701,600 |
| 2018/09/13 | 3,870 | 3,910 | 3,850 | 3,880 | 304,000 |
| 2018/09/12 | 3,860 | 3,875 | 3,805 | 3,870 | 368,500 |
| 2018/09/11 | 3,850 | 3,880 | 3,825 | 3,840 | 395,800 |
| 2018/09/10 | 3,840 | 3,845 | 3,730 | 3,825 | 782,700 |
| 2018/09/07 | 3,955 | 3,965 | 3,910 | 3,945 | 448,500 |
| 2018/09/06 | 4,000 | 4,030 | 3,980 | 3,980 | 412,600 |
| 2018/09/05 | 4,015 | 4,030 | 3,990 | 4,005 | 360,900 |
| 2018/09/04 | 4,055 | 4,060 | 4,030 | 4,030 | 330,300 |
| 2018/09/03 | 4,060 | 4,080 | 4,050 | 4,070 | 184,400 |
| 2018/08/31 | 4,075 | 4,085 | 4,020 | 4,055 | 449,400 |
| 2018/08/30 | 4,115 | 4,145 | 4,105 | 4,130 | 544,100 |
| 2018/08/29 | 4,020 | 4,075 | 4,020 | 4,045 | 285,300 |
| 2018/08/28 | 4,050 | 4,060 | 4,005 | 4,020 | 322,000 |
| 2018/08/27 | 4,100 | 4,100 | 4,060 | 4,060 | 172,400 |
| 2018/08/24 | 4,040 | 4,085 | 4,035 | 4,070 | 229,800 |
| 2018/08/23 | 4,020 | 4,035 | 4,005 | 4,015 | 252,200 |
| 2018/08/22 | 4,005 | 4,015 | 3,980 | 3,990 | 370,600 |
| 2018/08/21 | 4,040 | 4,055 | 4,005 | 4,040 | 292,800 |
| 2018/08/20 | 4,080 | 4,090 | 4,025 | 4,030 | 263,700 |
| 2018/08/17 | 4,060 | 4,085 | 4,040 | 4,065 | 212,500 |
| 2018/08/16 | 4,010 | 4,050 | 3,970 | 4,030 | 460,800 |
| 2018/08/15 | 4,075 | 4,120 | 4,030 | 4,035 | 455,300 |
| 2018/08/14 | 4,010 | 4,040 | 3,980 | 4,040 | 428,500 |
| 2018/08/13 | 4,050 | 4,050 | 3,980 | 3,985 | 492,700 |
| 2018/08/10 | 4,155 | 4,160 | 4,070 | 4,075 | 598,400 |
| 2018/08/09 | 4,145 | 4,150 | 4,120 | 4,130 | 273,800 |
| 2018/08/08 | 4,160 | 4,185 | 4,135 | 4,140 | 361,500 |
| 2018/08/07 | 4,130 | 4,180 | 4,130 | 4,165 | 236,800 |
| 2018/08/06 | 4,160 | 4,165 | 4,130 | 4,135 | 227,000 |
| 2018/08/03 | 4,160 | 4,175 | 4,125 | 4,140 | 391,700 |
| 2018/08/02 | 4,220 | 4,255 | 4,145 | 4,160 | 727,300 |
| 2018/08/01 | 4,310 | 4,315 | 4,170 | 4,225 | 711,000 |
| 2018/07/31 | 4,310 | 4,525 | 4,310 | 4,440 | 1,092,400 |
| 2018/07/30 | 4,320 | 4,330 | 4,280 | 4,295 | 340,900 |
| 2018/07/27 | 4,330 | 4,330 | 4,285 | 4,320 | 308,200 |
| 2018/07/26 | 4,285 | 4,320 | 4,280 | 4,310 | 323,400 |
| 2018/07/25 | 4,270 | 4,285 | 4,230 | 4,240 | 299,400 |
| 2018/07/24 | 4,305 | 4,310 | 4,240 | 4,250 | 234,500 |
| 2018/07/23 | 4,290 | 4,305 | 4,270 | 4,295 | 269,200 |
| 2018/07/20 | 4,300 | 4,340 | 4,265 | 4,305 | 593,600 |
| 2018/07/19 | 4,285 | 4,290 | 4,245 | 4,265 | 291,600 |
| 2018/07/18 | 4,350 | 4,370 | 4,300 | 4,305 | 236,800 |
| 2018/07/17 | 4,240 | 4,325 | 4,230 | 4,310 | 363,300 |
| 2018/07/13 | 4,160 | 4,225 | 4,155 | 4,210 | 511,400 |
| 2018/07/12 | 4,140 | 4,180 | 4,135 | 4,150 | 516,800 |
| 2018/07/11 | 4,225 | 4,240 | 4,100 | 4,135 | 678,100 |
| 2018/07/10 | 4,340 | 4,340 | 4,260 | 4,260 | 366,700 |
| 2018/07/09 | 4,280 | 4,325 | 4,260 | 4,295 | 335,000 |
| 2018/07/06 | 4,280 | 4,340 | 4,260 | 4,285 | 465,100 |
| 2018/07/05 | 4,315 | 4,330 | 4,250 | 4,280 | 427,200 |
| 2018/07/04 | 4,205 | 4,310 | 4,200 | 4,305 | 350,800 |
| 2018/07/03 | 4,350 | 4,360 | 4,205 | 4,250 | 626,500 |
| 2018/07/02 | 4,460 | 4,475 | 4,320 | 4,325 | 448,000 |
| 2018/06/29 | 4,400 | 4,485 | 4,390 | 4,475 | 522,300 |
| 2018/06/28 | 4,385 | 4,390 | 4,335 | 4,380 | 421,400 |
| 2018/06/27 | 4,460 | 4,460 | 4,360 | 4,405 | 540,600 |
| 2018/06/26 | 4,395 | 4,515 | 4,380 | 4,490 | 505,300 |
| 2018/06/25 | 4,360 | 4,400 | 4,335 | 4,395 | 338,600 |
| 2018/06/22 | 4,390 | 4,400 | 4,335 | 4,365 | 381,000 |
| 2018/06/21 | 4,395 | 4,425 | 4,380 | 4,410 | 408,400 |
| 2018/06/20 | 4,375 | 4,410 | 4,330 | 4,410 | 557,200 |
| 2018/06/19 | 4,410 | 4,415 | 4,340 | 4,375 | 538,100 |
| 2018/06/18 | 4,520 | 4,525 | 4,415 | 4,430 | 446,600 |
| 2018/06/15 | 4,540 | 4,540 | 4,485 | 4,535 | 436,900 |
| 2018/06/14 | 4,505 | 4,530 | 4,485 | 4,485 | 284,100 |
| 2018/06/13 | 4,475 | 4,540 | 4,465 | 4,505 | 347,200 |
| 2018/06/12 | 4,475 | 4,490 | 4,440 | 4,470 | 468,100 |
| 2018/06/11 | 4,465 | 4,470 | 4,440 | 4,445 | 330,600 |
| 2018/06/08 | 4,405 | 4,480 | 4,400 | 4,455 | 677,000 |
| 2018/06/07 | 4,450 | 4,455 | 4,395 | 4,415 | 640,000 |
| 2018/06/06 | 4,445 | 4,490 | 4,425 | 4,475 | 546,700 |
| 2018/06/05 | 4,450 | 4,485 | 4,425 | 4,480 | 450,800 |
| 2018/06/04 | 4,490 | 4,515 | 4,455 | 4,455 | 538,300 |
| 2018/06/01 | 4,435 | 4,520 | 4,420 | 4,490 | 776,400 |
| 2018/05/31 | 4,475 | 4,480 | 4,385 | 4,475 | 2,319,100 |
| 2018/05/30 | 4,460 | 4,500 | 4,435 | 4,500 | 656,300 |
| 2018/05/29 | 4,425 | 4,490 | 4,420 | 4,480 | 459,600 |
| 2018/05/28 | 4,470 | 4,490 | 4,415 | 4,490 | 384,700 |
| 2018/05/25 | 4,475 | 4,510 | 4,455 | 4,475 | 524,400 |
| 2018/05/24 | 4,515 | 4,540 | 4,450 | 4,470 | 753,600 |
| 2018/05/23 | 4,570 | 4,580 | 4,520 | 4,545 | 458,700 |
| 2018/05/22 | 4,615 | 4,615 | 4,565 | 4,585 | 401,900 |
| 2018/05/21 | 4,660 | 4,670 | 4,610 | 4,615 | 318,900 |
| 2018/05/18 | 4,695 | 4,695 | 4,660 | 4,670 | 387,700 |
| 2018/05/17 | 4,630 | 4,695 | 4,625 | 4,665 | 375,600 |
| 2018/05/16 | 4,640 | 4,670 | 4,615 | 4,630 | 351,800 |
| 2018/05/15 | 4,590 | 4,715 | 4,580 | 4,665 | 708,600 |
| 2018/05/14 | 4,470 | 4,555 | 4,465 | 4,545 | 519,800 |
| 2018/05/11 | 4,475 | 4,535 | 4,390 | 4,470 | 1,251,200 |
| 2018/05/10 | 4,675 | 4,710 | 4,665 | 4,695 | 336,200 |
| 2018/05/09 | 4,750 | 4,785 | 4,665 | 4,675 | 496,500 |
| 2018/05/08 | 4,765 | 4,795 | 4,745 | 4,770 | 372,000 |
| 2018/05/07 | 4,745 | 4,775 | 4,715 | 4,765 | 400,300 |
| 2018/05/02 | 4,755 | 4,760 | 4,715 | 4,725 | 461,600 |
| 2018/05/01 | 4,750 | 4,785 | 4,705 | 4,780 | 399,700 |
| 2018/04/27 | 4,760 | 4,790 | 4,710 | 4,785 | 547,300 |
| 2018/04/26 | 4,765 | 4,785 | 4,725 | 4,775 | 471,900 |
| 2018/04/25 | 4,730 | 4,765 | 4,710 | 4,760 | 435,200 |
| 2018/04/24 | 4,760 | 4,785 | 4,710 | 4,730 | 387,000 |
| 2018/04/23 | 4,770 | 4,770 | 4,715 | 4,730 | 325,700 |
| 2018/04/20 | 4,775 | 4,780 | 4,715 | 4,750 | 781,600 |
| 2018/04/19 | 4,745 | 4,830 | 4,745 | 4,810 | 708,200 |
| 2018/04/18 | 4,725 | 4,785 | 4,695 | 4,740 | 710,500 |
| 2018/04/17 | 4,665 | 4,725 | 4,665 | 4,720 | 592,100 |
| 2018/04/16 | 4,590 | 4,655 | 4,585 | 4,645 | 502,400 |
| 2018/04/13 | 4,535 | 4,535 | 4,475 | 4,500 | 388,700 |
| 2018/04/12 | 4,570 | 4,595 | 4,470 | 4,505 | 510,600 |
| 2018/04/11 | 4,640 | 4,640 | 4,570 | 4,570 | 379,000 |
| 2018/04/10 | 4,665 | 4,695 | 4,595 | 4,620 | 973,500 |
| 2018/04/09 | 4,565 | 4,680 | 4,555 | 4,665 | 613,200 |
| 2018/04/06 | 4,605 | 4,620 | 4,520 | 4,535 | 549,900 |
| 2018/04/05 | 4,530 | 4,635 | 4,530 | 4,600 | 755,100 |
| 2018/04/04 | 4,410 | 4,495 | 4,395 | 4,480 | 633,900 |
| 2018/04/03 | 4,320 | 4,400 | 4,305 | 4,385 | 516,500 |
| 2018/04/02 | 4,365 | 4,400 | 4,355 | 4,365 | 284,400 |
| 2018/03/30 | 4,320 | 4,380 | 4,295 | 4,360 | 484,900 |
| 2018/03/29 | 4,375 | 4,435 | 4,300 | 4,345 | 723,400 |
| 2018/03/28 | 4,365 | 4,385 | 4,300 | 4,340 | 691,300 |
| 2018/03/28 | 1 -> 0.50 分割 | ||||
| 2018/03/27 | 2,191 | 2,256 | 2,190 | 2,256 | 1,619,000 |
| 2018/03/26 | 2,153 | 2,184 | 2,142 | 2,183 | 1,307,000 |
| 2018/03/23 | 2,156 | 2,167 | 2,145 | 2,152 | 1,973,000 |
| 2018/03/22 | 2,206 | 2,210 | 2,175 | 2,181 | 1,259,000 |
| 2018/03/20 | 2,205 | 2,209 | 2,186 | 2,206 | 1,482,000 |
| 2018/03/19 | 2,211 | 2,213 | 2,173 | 2,182 | 1,350,000 |
| 2018/03/16 | 2,234 | 2,242 | 2,220 | 2,223 | 1,633,000 |
| 2018/03/15 | 2,233 | 2,233 | 2,187 | 2,229 | 2,000,000 |
| 2018/03/14 | 2,261 | 2,264 | 2,240 | 2,243 | 1,108,000 |
| 2018/03/13 | 2,265 | 2,274 | 2,257 | 2,271 | 967,000 |
| 2018/03/12 | 2,288 | 2,288 | 2,252 | 2,264 | 1,034,000 |
| 2018/03/09 | 2,275 | 2,298 | 2,250 | 2,263 | 2,304,000 |
| 2018/03/08 | 2,279 | 2,285 | 2,266 | 2,282 | 1,336,000 |
| 2018/03/07 | 2,279 | 2,279 | 2,239 | 2,250 | 2,179,000 |
| 2018/03/06 | 2,318 | 2,331 | 2,282 | 2,286 | 1,104,000 |
| 2018/03/05 | 2,276 | 2,294 | 2,265 | 2,279 | 1,451,000 |
| 2018/03/02 | 2,316 | 2,322 | 2,268 | 2,276 | 1,985,000 |
| 2018/03/01 | 2,400 | 2,400 | 2,340 | 2,352 | 1,549,000 |
| 2018/02/28 | 2,424 | 2,438 | 2,405 | 2,405 | 1,353,000 |
| 2018/02/27 | 2,450 | 2,452 | 2,426 | 2,433 | 1,000,000 |
| 2018/02/26 | 2,430 | 2,454 | 2,429 | 2,435 | 834,000 |
| 2018/02/23 | 2,411 | 2,426 | 2,406 | 2,419 | 855,000 |
| 2018/02/22 | 2,420 | 2,431 | 2,401 | 2,425 | 1,365,000 |
| 2018/02/21 | 2,399 | 2,449 | 2,394 | 2,439 | 1,656,000 |
| 2018/02/20 | 2,403 | 2,405 | 2,388 | 2,394 | 739,000 |
| 2018/02/19 | 2,385 | 2,413 | 2,376 | 2,402 | 944,000 |
| 2018/02/16 | 2,320 | 2,375 | 2,317 | 2,364 | 2,036,000 |
| 2018/02/15 | 2,370 | 2,372 | 2,317 | 2,321 | 2,340,000 |
| 2018/02/14 | 2,395 | 2,402 | 2,358 | 2,373 | 1,369,000 |
| 2018/02/13 | 2,430 | 2,443 | 2,394 | 2,398 | 1,357,000 |
| 2018/02/09 | 2,382 | 2,408 | 2,360 | 2,405 | 2,131,000 |
| 2018/02/08 | 2,453 | 2,460 | 2,422 | 2,432 | 1,988,000 |
| 2018/02/07 | 2,511 | 2,542 | 2,453 | 2,453 | 2,903,000 |
| 2018/02/06 | 2,547 | 2,553 | 2,465 | 2,487 | 3,621,000 |
| 2018/02/05 | 2,641 | 2,657 | 2,621 | 2,630 | 2,183,000 |
| 2018/02/02 | 2,626 | 2,698 | 2,625 | 2,679 | 2,397,000 |
| 2018/02/01 | 2,645 | 2,647 | 2,627 | 2,641 | 1,105,000 |
| 2018/01/31 | 2,633 | 2,659 | 2,622 | 2,622 | 1,830,000 |
| 2018/01/30 | 2,613 | 2,622 | 2,607 | 2,610 | 1,429,000 |
| 2018/01/29 | 2,631 | 2,640 | 2,611 | 2,615 | 1,405,000 |
| 2018/01/26 | 2,643 | 2,650 | 2,628 | 2,632 | 1,488,000 |
| 2018/01/25 | 2,657 | 2,659 | 2,636 | 2,636 | 1,648,000 |
| 2018/01/24 | 2,665 | 2,681 | 2,652 | 2,661 | 1,473,000 |
| 2018/01/23 | 2,660 | 2,685 | 2,652 | 2,666 | 1,262,000 |
| 2018/01/22 | 2,638 | 2,663 | 2,637 | 2,641 | 1,097,000 |
| 2018/01/19 | 2,660 | 2,668 | 2,635 | 2,638 | 1,702,000 |
| 2018/01/18 | 2,680 | 2,705 | 2,654 | 2,659 | 1,962,000 |
| 2018/01/17 | 2,675 | 2,681 | 2,666 | 2,672 | 1,289,000 |
| 2018/01/16 | 2,666 | 2,682 | 2,665 | 2,676 | 796,000 |
| 2018/01/15 | 2,663 | 2,670 | 2,659 | 2,661 | 1,101,000 |
| 2018/01/12 | 2,723 | 2,725 | 2,661 | 2,663 | 2,555,000 |
| 2018/01/11 | 2,745 | 2,760 | 2,730 | 2,734 | 1,261,000 |
| 2018/01/10 | 2,785 | 2,785 | 2,754 | 2,756 | 1,133,000 |
| 2018/01/09 | 2,761 | 2,790 | 2,755 | 2,774 | 1,584,000 |
| 2018/01/05 | 2,766 | 2,769 | 2,737 | 2,747 | 1,806,000 |
| 2018/01/04 | 2,761 | 2,763 | 2,734 | 2,756 | 1,650,000 |