エムスリー(2413)の株価時系列情報
エムスリー(2413)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 | 1,492 | 1,510 | 1,454 | 1,474 | 3,156,200 |
| 2018/12/27 | 1,501 | 1,549 | 1,461 | 1,520 | 3,451,800 |
| 2018/12/26 | 1,398 | 1,438 | 1,371 | 1,398 | 2,151,500 |
| 2018/12/25 | 1,368 | 1,406 | 1,350 | 1,379 | 3,223,000 |
| 2018/12/21 | 1,430 | 1,497 | 1,423 | 1,474 | 3,782,500 |
| 2018/12/20 | 1,510 | 1,524 | 1,441 | 1,456 | 2,904,900 |
| 2018/12/19 | 1,524 | 1,547 | 1,492 | 1,541 | 3,163,200 |
| 2018/12/18 | 1,590 | 1,591 | 1,533 | 1,546 | 3,246,800 |
| 2018/12/17 | 1,641 | 1,668 | 1,617 | 1,623 | 2,222,900 |
| 2018/12/14 | 1,718 | 1,718 | 1,633 | 1,642 | 2,630,700 |
| 2018/12/13 | 1,732 | 1,741 | 1,677 | 1,721 | 2,760,800 |
| 2018/12/12 | 1,623 | 1,707 | 1,620 | 1,705 | 2,819,500 |
| 2018/12/11 | 1,643 | 1,667 | 1,610 | 1,610 | 2,872,000 |
| 2018/12/10 | 1,655 | 1,703 | 1,637 | 1,646 | 2,203,900 |
| 2018/12/07 | 1,700 | 1,748 | 1,674 | 1,699 | 3,327,200 |
| 2018/12/06 | 1,741 | 1,760 | 1,647 | 1,663 | 4,363,500 |
| 2018/12/05 | 1,731 | 1,775 | 1,722 | 1,751 | 2,495,400 |
| 2018/12/04 | 1,800 | 1,840 | 1,779 | 1,781 | 2,807,400 |
| 2018/12/03 | 1,860 | 1,864 | 1,804 | 1,816 | 2,182,600 |
| 2018/11/30 | 1,887 | 1,889 | 1,811 | 1,834 | 2,980,200 |
| 2018/11/29 | 1,839 | 1,886 | 1,831 | 1,850 | 3,699,200 |
| 2018/11/28 | 1,748 | 1,785 | 1,739 | 1,779 | 2,069,800 |
| 2018/11/27 | 1,718 | 1,739 | 1,693 | 1,728 | 1,774,100 |
| 2018/11/26 | 1,738 | 1,751 | 1,688 | 1,701 | 1,868,500 |
| 2018/11/22 | 1,707 | 1,762 | 1,702 | 1,752 | 1,912,200 |
| 2018/11/21 | 1,670 | 1,711 | 1,652 | 1,682 | 2,333,000 |
| 2018/11/20 | 1,744 | 1,755 | 1,700 | 1,703 | 2,421,600 |
| 2018/11/19 | 1,754 | 1,807 | 1,741 | 1,797 | 2,408,800 |
| 2018/11/16 | 1,769 | 1,782 | 1,708 | 1,720 | 1,794,500 |
| 2018/11/15 | 1,716 | 1,767 | 1,696 | 1,750 | 2,620,900 |
| 2018/11/14 | 1,770 | 1,794 | 1,725 | 1,740 | 2,216,200 |
| 2018/11/13 | 1,731 | 1,789 | 1,711 | 1,775 | 3,237,500 |
| 2018/11/12 | 1,836 | 1,868 | 1,798 | 1,804 | 2,926,500 |
| 2018/11/09 | 1,947 | 1,954 | 1,862 | 1,873 | 2,317,900 |
| 2018/11/08 | 1,989 | 1,993 | 1,939 | 1,947 | 2,573,700 |
| 2018/11/07 | 1,906 | 1,958 | 1,863 | 1,925 | 2,421,600 |
| 2018/11/06 | 1,939 | 1,953 | 1,899 | 1,928 | 2,217,600 |
| 2018/11/05 | 1,909 | 1,991 | 1,896 | 1,899 | 4,383,500 |
| 2018/11/02 | 1,760 | 1,916 | 1,758 | 1,906 | 4,190,800 |
| 2018/11/01 | 1,812 | 1,839 | 1,764 | 1,768 | 2,465,300 |
| 2018/10/31 | 1,830 | 1,845 | 1,804 | 1,818 | 3,659,100 |
| 2018/10/30 | 1,698 | 1,811 | 1,691 | 1,798 | 6,107,500 |
| 2018/10/29 | 1,807 | 1,840 | 1,677 | 1,696 | 5,283,800 |
| 2018/10/26 | 1,887 | 1,938 | 1,762 | 1,822 | 7,103,600 |
| 2018/10/25 | 2,079 | 2,094 | 2,013 | 2,017 | 3,166,100 |
| 2018/10/24 | 2,187 | 2,198 | 2,142 | 2,174 | 1,736,000 |
| 2018/10/23 | 2,221 | 2,227 | 2,166 | 2,166 | 1,709,000 |
| 2018/10/22 | 2,234 | 2,243 | 2,188 | 2,232 | 1,446,300 |
| 2018/10/19 | 2,235 | 2,275 | 2,216 | 2,271 | 1,446,300 |
| 2018/10/18 | 2,255 | 2,273 | 2,229 | 2,257 | 1,822,700 |
| 2018/10/17 | 2,250 | 2,283 | 2,238 | 2,272 | 2,091,600 |
| 2018/10/16 | 2,215 | 2,229 | 2,166 | 2,170 | 2,246,000 |
| 2018/10/15 | 2,275 | 2,280 | 2,224 | 2,224 | 2,001,500 |
| 2018/10/12 | 2,253 | 2,287 | 2,241 | 2,275 | 1,895,400 |
| 2018/10/11 | 2,241 | 2,293 | 2,230 | 2,270 | 2,414,800 |
| 2018/10/10 | 2,350 | 2,375 | 2,300 | 2,358 | 2,301,800 |
| 2018/10/09 | 2,357 | 2,382 | 2,321 | 2,335 | 1,940,600 |
| 2018/10/05 | 2,390 | 2,428 | 2,368 | 2,380 | 2,443,800 |
| 2018/10/04 | 2,488 | 2,490 | 2,372 | 2,378 | 3,007,600 |
| 2018/10/03 | 2,544 | 2,584 | 2,511 | 2,512 | 1,989,800 |
| 2018/10/02 | 2,514 | 2,542 | 2,510 | 2,524 | 2,337,100 |
| 2018/10/01 | 2,550 | 2,557 | 2,507 | 2,521 | 2,001,800 |
| 2018/09/28 | 2,573 | 2,608 | 2,550 | 2,578 | 1,928,400 |
| 2018/09/27 | 2,645 | 2,704 | 2,573 | 2,573 | 2,072,000 |
| 2018/09/26 | 2,565 | 2,645 | 2,537 | 2,641 | 2,081,400 |
| 2018/09/26 | 1 -> 2.00 分割 | ||||
| 2018/09/25 | 5,040 | 5,070 | 4,955 | 5,000 | 1,497,100 |
| 2018/09/21 | 5,130 | 5,140 | 5,010 | 5,060 | 1,408,000 |
| 2018/09/20 | 5,100 | 5,140 | 5,020 | 5,130 | 777,700 |
| 2018/09/19 | 5,150 | 5,190 | 5,050 | 5,160 | 1,250,100 |
| 2018/09/18 | 5,010 | 5,140 | 4,970 | 5,110 | 954,900 |
| 2018/09/14 | 5,140 | 5,170 | 5,060 | 5,110 | 1,129,900 |
| 2018/09/13 | 5,170 | 5,220 | 5,090 | 5,150 | 606,900 |
| 2018/09/12 | 5,070 | 5,180 | 5,050 | 5,170 | 824,600 |
| 2018/09/11 | 4,995 | 5,090 | 4,980 | 5,010 | 621,300 |
| 2018/09/10 | 4,900 | 5,010 | 4,890 | 4,970 | 1,523,500 |
| 2018/09/07 | 5,110 | 5,210 | 5,080 | 5,090 | 1,143,600 |
| 2018/09/06 | 5,100 | 5,250 | 5,020 | 5,210 | 920,200 |
| 2018/09/05 | 5,150 | 5,250 | 5,060 | 5,120 | 1,600,200 |
| 2018/09/04 | 5,100 | 5,270 | 5,060 | 5,200 | 1,841,500 |
| 2018/09/03 | 4,885 | 5,040 | 4,875 | 5,030 | 1,205,800 |
| 2018/08/31 | 4,805 | 4,920 | 4,805 | 4,895 | 1,415,300 |
| 2018/08/30 | 4,790 | 4,875 | 4,770 | 4,825 | 1,256,600 |
| 2018/08/29 | 4,715 | 4,755 | 4,695 | 4,705 | 710,900 |
| 2018/08/28 | 4,750 | 4,785 | 4,665 | 4,675 | 778,500 |
| 2018/08/27 | 4,650 | 4,710 | 4,605 | 4,710 | 885,000 |
| 2018/08/24 | 4,455 | 4,650 | 4,435 | 4,645 | 1,846,700 |
| 2018/08/23 | 4,410 | 4,440 | 4,395 | 4,425 | 519,800 |
| 2018/08/22 | 4,295 | 4,390 | 4,290 | 4,390 | 593,300 |
| 2018/08/21 | 4,375 | 4,395 | 4,285 | 4,310 | 1,001,000 |
| 2018/08/20 | 4,360 | 4,445 | 4,345 | 4,445 | 708,500 |
| 2018/08/17 | 4,455 | 4,485 | 4,400 | 4,400 | 679,600 |
| 2018/08/16 | 4,345 | 4,480 | 4,320 | 4,430 | 1,354,000 |
| 2018/08/15 | 4,385 | 4,425 | 4,340 | 4,400 | 686,100 |
| 2018/08/14 | 4,330 | 4,420 | 4,320 | 4,400 | 1,031,400 |
| 2018/08/13 | 4,300 | 4,330 | 4,245 | 4,265 | 799,200 |
| 2018/08/10 | 4,365 | 4,380 | 4,240 | 4,245 | 801,300 |
| 2018/08/09 | 4,260 | 4,380 | 4,260 | 4,355 | 832,200 |
| 2018/08/08 | 4,330 | 4,360 | 4,255 | 4,255 | 988,300 |
| 2018/08/07 | 4,250 | 4,350 | 4,215 | 4,345 | 1,285,100 |
| 2018/08/06 | 4,160 | 4,235 | 4,155 | 4,185 | 990,100 |
| 2018/08/03 | 4,200 | 4,215 | 4,105 | 4,105 | 1,029,700 |
| 2018/08/02 | 4,300 | 4,315 | 4,200 | 4,205 | 1,191,800 |
| 2018/08/01 | 4,270 | 4,300 | 4,225 | 4,250 | 843,000 |
| 2018/07/31 | 4,330 | 4,340 | 4,240 | 4,245 | 1,530,500 |
| 2018/07/30 | 4,465 | 4,515 | 4,390 | 4,390 | 1,162,800 |
| 2018/07/27 | 4,450 | 4,495 | 4,350 | 4,490 | 1,580,800 |
| 2018/07/26 | 4,365 | 4,410 | 4,215 | 4,395 | 2,982,600 |
| 2018/07/25 | 4,300 | 4,370 | 4,270 | 4,295 | 1,514,200 |
| 2018/07/24 | 4,545 | 4,550 | 4,385 | 4,415 | 842,000 |
| 2018/07/23 | 4,580 | 4,595 | 4,500 | 4,530 | 679,000 |
| 2018/07/20 | 4,520 | 4,570 | 4,485 | 4,570 | 718,400 |
| 2018/07/19 | 4,460 | 4,540 | 4,435 | 4,505 | 695,900 |
| 2018/07/18 | 4,510 | 4,525 | 4,415 | 4,460 | 720,900 |
| 2018/07/17 | 4,540 | 4,550 | 4,450 | 4,485 | 784,800 |
| 2018/07/13 | 4,485 | 4,560 | 4,470 | 4,560 | 810,100 |
| 2018/07/12 | 4,415 | 4,480 | 4,395 | 4,435 | 555,400 |
| 2018/07/11 | 4,340 | 4,430 | 4,330 | 4,385 | 595,800 |
| 2018/07/10 | 4,480 | 4,515 | 4,370 | 4,370 | 820,800 |
| 2018/07/09 | 4,280 | 4,470 | 4,265 | 4,410 | 1,007,500 |
| 2018/07/06 | 4,235 | 4,250 | 4,155 | 4,210 | 858,700 |
| 2018/07/05 | 4,330 | 4,345 | 4,220 | 4,235 | 658,900 |
| 2018/07/04 | 4,270 | 4,360 | 4,185 | 4,330 | 976,700 |
| 2018/07/03 | 4,305 | 4,405 | 4,280 | 4,320 | 1,085,500 |
| 2018/07/02 | 4,355 | 4,405 | 4,275 | 4,285 | 787,000 |
| 2018/06/29 | 4,475 | 4,510 | 4,400 | 4,415 | 918,600 |
| 2018/06/28 | 4,410 | 4,445 | 4,305 | 4,400 | 977,800 |
| 2018/06/27 | 4,360 | 4,470 | 4,355 | 4,420 | 688,100 |
| 2018/06/26 | 4,450 | 4,480 | 4,350 | 4,365 | 944,700 |
| 2018/06/25 | 4,630 | 4,635 | 4,500 | 4,515 | 592,800 |
| 2018/06/22 | 4,580 | 4,675 | 4,575 | 4,610 | 640,300 |
| 2018/06/21 | 4,570 | 4,660 | 4,570 | 4,625 | 658,500 |
| 2018/06/20 | 4,455 | 4,580 | 4,440 | 4,565 | 772,600 |
| 2018/06/19 | 4,600 | 4,615 | 4,480 | 4,480 | 778,300 |
| 2018/06/18 | 4,630 | 4,660 | 4,590 | 4,635 | 414,500 |
| 2018/06/15 | 4,640 | 4,710 | 4,615 | 4,645 | 859,500 |
| 2018/06/14 | 4,650 | 4,660 | 4,540 | 4,540 | 1,000,800 |
| 2018/06/13 | 4,720 | 4,750 | 4,635 | 4,670 | 756,600 |
| 2018/06/12 | 4,640 | 4,720 | 4,580 | 4,695 | 990,000 |
| 2018/06/11 | 4,500 | 4,605 | 4,495 | 4,590 | 974,400 |
| 2018/06/08 | 4,305 | 4,470 | 4,305 | 4,445 | 1,090,500 |
| 2018/06/07 | 4,345 | 4,375 | 4,275 | 4,360 | 1,162,300 |
| 2018/06/06 | 4,485 | 4,515 | 4,375 | 4,400 | 1,115,500 |
| 2018/06/05 | 4,605 | 4,635 | 4,515 | 4,535 | 651,200 |
| 2018/06/04 | 4,615 | 4,660 | 4,600 | 4,630 | 663,400 |
| 2018/06/01 | 4,590 | 4,660 | 4,565 | 4,585 | 913,700 |
| 2018/05/31 | 4,610 | 4,640 | 4,545 | 4,555 | 1,298,700 |
| 2018/05/30 | 4,625 | 4,680 | 4,590 | 4,605 | 799,000 |
| 2018/05/29 | 4,645 | 4,690 | 4,625 | 4,675 | 616,700 |
| 2018/05/28 | 4,655 | 4,680 | 4,615 | 4,630 | 626,800 |
| 2018/05/25 | 4,515 | 4,660 | 4,495 | 4,640 | 1,208,900 |
| 2018/05/24 | 4,585 | 4,610 | 4,485 | 4,510 | 846,300 |
| 2018/05/23 | 4,545 | 4,590 | 4,500 | 4,580 | 897,100 |
| 2018/05/22 | 4,500 | 4,550 | 4,400 | 4,540 | 1,342,100 |
| 2018/05/21 | 4,500 | 4,595 | 4,485 | 4,490 | 1,110,500 |
| 2018/05/18 | 4,405 | 4,460 | 4,385 | 4,455 | 669,900 |
| 2018/05/17 | 4,450 | 4,480 | 4,375 | 4,395 | 689,700 |
| 2018/05/16 | 4,305 | 4,435 | 4,305 | 4,405 | 889,800 |
| 2018/05/15 | 4,320 | 4,390 | 4,305 | 4,315 | 911,000 |
| 2018/05/14 | 4,345 | 4,400 | 4,300 | 4,355 | 880,200 |
| 2018/05/11 | 4,295 | 4,395 | 4,295 | 4,395 | 1,026,600 |
| 2018/05/10 | 4,205 | 4,290 | 4,160 | 4,270 | 953,600 |
| 2018/05/09 | 4,230 | 4,275 | 4,180 | 4,205 | 1,283,900 |
| 2018/05/08 | 4,120 | 4,225 | 4,085 | 4,210 | 1,269,100 |
| 2018/05/07 | 4,140 | 4,160 | 4,080 | 4,115 | 1,089,000 |
| 2018/05/02 | 4,140 | 4,175 | 4,105 | 4,160 | 1,090,600 |
| 2018/05/01 | 4,195 | 4,195 | 4,075 | 4,090 | 1,090,300 |
| 2018/04/27 | 4,235 | 4,235 | 4,110 | 4,145 | 2,441,100 |
| 2018/04/26 | 4,000 | 4,150 | 3,925 | 4,150 | 5,290,300 |
| 2018/04/25 | 4,450 | 4,530 | 4,410 | 4,435 | 1,271,900 |
| 2018/04/24 | 4,590 | 4,610 | 4,505 | 4,545 | 1,009,600 |
| 2018/04/23 | 4,575 | 4,585 | 4,505 | 4,575 | 673,900 |
| 2018/04/20 | 4,460 | 4,595 | 4,455 | 4,555 | 1,105,500 |
| 2018/04/19 | 4,650 | 4,650 | 4,475 | 4,495 | 1,235,400 |
| 2018/04/18 | 4,590 | 4,725 | 4,585 | 4,640 | 1,595,100 |
| 2018/04/17 | 4,420 | 4,560 | 4,410 | 4,535 | 1,299,900 |
| 2018/04/16 | 4,420 | 4,460 | 4,310 | 4,445 | 1,397,700 |
| 2018/04/13 | 4,505 | 4,515 | 4,355 | 4,390 | 2,092,700 |
| 2018/04/12 | 4,500 | 4,685 | 4,460 | 4,575 | 1,642,000 |
| 2018/04/11 | 4,830 | 4,845 | 4,500 | 4,525 | 2,408,300 |
| 2018/04/10 | 4,875 | 4,975 | 4,840 | 4,860 | 1,111,400 |
| 2018/04/09 | 4,935 | 4,950 | 4,840 | 4,850 | 915,500 |
| 2018/04/06 | 4,815 | 4,950 | 4,810 | 4,905 | 873,600 |
| 2018/04/05 | 4,820 | 4,850 | 4,780 | 4,845 | 832,400 |
| 2018/04/04 | 4,810 | 4,820 | 4,715 | 4,765 | 860,100 |
| 2018/04/03 | 4,725 | 4,840 | 4,705 | 4,795 | 761,600 |
| 2018/04/02 | 4,800 | 4,870 | 4,780 | 4,785 | 695,600 |
| 2018/03/30 | 4,865 | 4,885 | 4,695 | 4,780 | 1,034,900 |
| 2018/03/29 | 4,735 | 4,825 | 4,710 | 4,820 | 1,171,900 |
| 2018/03/28 | 4,610 | 4,685 | 4,565 | 4,685 | 765,100 |
| 2018/03/27 | 4,575 | 4,690 | 4,560 | 4,690 | 1,363,200 |
| 2018/03/26 | 4,410 | 4,510 | 4,405 | 4,495 | 942,500 |
| 2018/03/23 | 4,495 | 4,555 | 4,440 | 4,450 | 1,230,700 |
| 2018/03/22 | 4,480 | 4,685 | 4,475 | 4,680 | 756,500 |
| 2018/03/20 | 4,465 | 4,550 | 4,430 | 4,550 | 612,500 |
| 2018/03/19 | 4,605 | 4,625 | 4,525 | 4,545 | 717,000 |
| 2018/03/16 | 4,660 | 4,705 | 4,605 | 4,645 | 924,400 |
| 2018/03/15 | 4,600 | 4,655 | 4,585 | 4,655 | 739,000 |
| 2018/03/14 | 4,545 | 4,595 | 4,505 | 4,580 | 857,000 |
| 2018/03/13 | 4,415 | 4,590 | 4,405 | 4,585 | 885,400 |
| 2018/03/12 | 4,610 | 4,670 | 4,355 | 4,420 | 1,608,900 |
| 2018/03/09 | 4,540 | 4,560 | 4,470 | 4,510 | 1,120,800 |
| 2018/03/08 | 4,465 | 4,475 | 4,385 | 4,460 | 1,003,900 |
| 2018/03/07 | 4,330 | 4,485 | 4,330 | 4,375 | 1,052,100 |
| 2018/03/06 | 4,220 | 4,340 | 4,190 | 4,330 | 848,700 |
| 2018/03/05 | 4,175 | 4,205 | 4,125 | 4,145 | 854,200 |
| 2018/03/02 | 4,175 | 4,205 | 4,120 | 4,160 | 725,900 |
| 2018/03/01 | 4,145 | 4,265 | 4,135 | 4,245 | 1,161,000 |
| 2018/02/28 | 4,135 | 4,245 | 4,135 | 4,180 | 1,187,800 |
| 2018/02/27 | 4,210 | 4,260 | 4,095 | 4,130 | 1,365,200 |
| 2018/02/26 | 4,245 | 4,305 | 4,185 | 4,210 | 1,183,700 |
| 2018/02/23 | 4,340 | 4,345 | 4,190 | 4,220 | 1,026,300 |
| 2018/02/22 | 4,355 | 4,415 | 4,330 | 4,365 | 887,600 |
| 2018/02/21 | 4,390 | 4,450 | 4,355 | 4,370 | 913,700 |
| 2018/02/20 | 4,460 | 4,485 | 4,375 | 4,410 | 1,031,800 |
| 2018/02/19 | 4,310 | 4,460 | 4,285 | 4,460 | 1,540,200 |
| 2018/02/16 | 4,060 | 4,215 | 4,040 | 4,190 | 1,270,800 |
| 2018/02/15 | 3,990 | 4,045 | 3,945 | 4,005 | 795,800 |
| 2018/02/14 | 3,930 | 4,000 | 3,920 | 3,970 | 778,100 |
| 2018/02/13 | 3,950 | 3,995 | 3,910 | 3,920 | 1,087,300 |
| 2018/02/09 | 3,780 | 3,910 | 3,775 | 3,910 | 1,136,100 |
| 2018/02/08 | 3,895 | 3,955 | 3,890 | 3,920 | 941,900 |
| 2018/02/07 | 3,965 | 4,015 | 3,860 | 3,865 | 1,341,100 |
| 2018/02/06 | 3,915 | 3,935 | 3,660 | 3,780 | 1,951,500 |
| 2018/02/05 | 4,080 | 4,135 | 4,045 | 4,055 | 1,095,400 |
| 2018/02/02 | 4,065 | 4,155 | 4,050 | 4,150 | 1,064,100 |
| 2018/02/01 | 3,975 | 4,090 | 3,965 | 4,090 | 750,100 |
| 2018/01/31 | 3,980 | 4,075 | 3,975 | 3,990 | 1,149,800 |
| 2018/01/30 | 4,115 | 4,140 | 3,965 | 3,975 | 1,557,300 |
| 2018/01/29 | 3,945 | 4,145 | 3,935 | 4,125 | 2,894,800 |
| 2018/01/26 | 3,845 | 3,880 | 3,810 | 3,820 | 1,465,900 |
| 2018/01/25 | 3,970 | 3,975 | 3,855 | 3,855 | 1,085,600 |
| 2018/01/24 | 3,985 | 4,010 | 3,975 | 3,995 | 651,900 |
| 2018/01/23 | 4,020 | 4,040 | 3,970 | 3,985 | 880,600 |
| 2018/01/22 | 3,955 | 3,980 | 3,925 | 3,980 | 798,400 |
| 2018/01/19 | 3,990 | 3,995 | 3,960 | 3,975 | 598,200 |
| 2018/01/18 | 4,025 | 4,025 | 3,965 | 3,970 | 668,500 |
| 2018/01/17 | 3,970 | 4,020 | 3,925 | 4,005 | 849,600 |
| 2018/01/16 | 4,020 | 4,030 | 3,975 | 4,030 | 693,900 |
| 2018/01/15 | 3,950 | 4,050 | 3,940 | 4,045 | 978,300 |
| 2018/01/12 | 3,880 | 3,970 | 3,880 | 3,925 | 843,000 |
| 2018/01/11 | 3,920 | 3,930 | 3,885 | 3,930 | 846,300 |
| 2018/01/10 | 4,025 | 4,025 | 3,950 | 3,970 | 802,000 |
| 2018/01/09 | 4,030 | 4,035 | 3,975 | 4,035 | 1,090,100 |
| 2018/01/05 | 4,070 | 4,070 | 4,010 | 4,030 | 1,041,400 |
| 2018/01/04 | 4,025 | 4,080 | 4,025 | 4,080 | 1,007,400 |