ＺＯＺＯ(3092)の株価時系列情報
ＺＯＺＯ(3092)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 | 2,215 | 2,244 | 1,960 | 2,010 | 11,794,100 |
| 2018/12/27 | 2,230 | 2,280 | 2,194 | 2,263 | 4,648,600 |
| 2018/12/26 | 2,129 | 2,198 | 2,028 | 2,076 | 5,157,600 |
| 2018/12/25 | 2,050 | 2,081 | 1,990 | 2,054 | 3,832,300 |
| 2018/12/21 | 2,191 | 2,216 | 2,111 | 2,139 | 6,503,500 |
| 2018/12/20 | 2,351 | 2,360 | 2,192 | 2,229 | 5,774,000 |
| 2018/12/19 | 2,410 | 2,428 | 2,371 | 2,383 | 3,688,400 |
| 2018/12/18 | 2,474 | 2,507 | 2,448 | 2,459 | 3,516,300 |
| 2018/12/17 | 2,524 | 2,559 | 2,476 | 2,537 | 2,651,900 |
| 2018/12/14 | 2,554 | 2,590 | 2,517 | 2,544 | 3,224,300 |
| 2018/12/13 | 2,600 | 2,623 | 2,504 | 2,553 | 4,366,100 |
| 2018/12/12 | 2,519 | 2,609 | 2,438 | 2,588 | 5,840,100 |
| 2018/12/11 | 2,391 | 2,473 | 2,358 | 2,469 | 5,601,700 |
| 2018/12/10 | 2,280 | 2,407 | 2,279 | 2,391 | 5,215,100 |
| 2018/12/07 | 2,350 | 2,398 | 2,286 | 2,314 | 4,160,600 |
| 2018/12/06 | 2,350 | 2,376 | 2,260 | 2,290 | 4,100,100 |
| 2018/12/05 | 2,275 | 2,398 | 2,275 | 2,371 | 5,891,800 |
| 2018/12/04 | 2,538 | 2,549 | 2,389 | 2,391 | 5,184,800 |
| 2018/12/03 | 2,560 | 2,593 | 2,469 | 2,563 | 4,924,600 |
| 2018/11/30 | 2,674 | 2,676 | 2,513 | 2,525 | 4,438,800 |
| 2018/11/29 | 2,640 | 2,713 | 2,623 | 2,682 | 6,344,100 |
| 2018/11/28 | 2,475 | 2,575 | 2,456 | 2,574 | 4,227,000 |
| 2018/11/27 | 2,380 | 2,499 | 2,377 | 2,486 | 5,033,700 |
| 2018/11/26 | 2,410 | 2,421 | 2,304 | 2,345 | 2,516,000 |
| 2018/11/22 | 2,334 | 2,406 | 2,295 | 2,389 | 4,059,000 |
| 2018/11/21 | 2,150 | 2,316 | 2,133 | 2,298 | 4,482,100 |
| 2018/11/20 | 2,263 | 2,309 | 2,219 | 2,230 | 4,522,000 |
| 2018/11/19 | 2,249 | 2,359 | 2,236 | 2,337 | 3,998,400 |
| 2018/11/16 | 2,382 | 2,411 | 2,296 | 2,299 | 4,140,200 |
| 2018/11/15 | 2,381 | 2,408 | 2,367 | 2,392 | 3,646,600 |
| 2018/11/14 | 2,489 | 2,494 | 2,396 | 2,417 | 3,326,900 |
| 2018/11/13 | 2,486 | 2,530 | 2,389 | 2,489 | 3,892,100 |
| 2018/11/12 | 2,580 | 2,619 | 2,547 | 2,552 | 2,348,400 |
| 2018/11/09 | 2,772 | 2,794 | 2,583 | 2,598 | 3,747,400 |
| 2018/11/08 | 2,830 | 2,865 | 2,752 | 2,758 | 2,071,700 |
| 2018/11/07 | 2,671 | 2,772 | 2,660 | 2,720 | 3,007,200 |
| 2018/11/06 | 2,796 | 2,825 | 2,688 | 2,705 | 2,789,100 |
| 2018/11/05 | 2,783 | 2,852 | 2,771 | 2,825 | 3,896,100 |
| 2018/11/02 | 2,551 | 2,823 | 2,533 | 2,819 | 8,476,500 |
| 2018/11/01 | 2,669 | 2,933 | 2,538 | 2,552 | 10,877,200 |
| 2018/10/31 | 2,588 | 2,739 | 2,549 | 2,719 | 6,152,100 |
| 2018/10/30 | 2,570 | 2,638 | 2,481 | 2,520 | 9,486,900 |
| 2018/10/29 | 2,710 | 2,790 | 2,642 | 2,651 | 3,406,400 |
| 2018/10/26 | 2,829 | 2,918 | 2,711 | 2,747 | 3,852,700 |
| 2018/10/25 | 2,881 | 2,887 | 2,796 | 2,808 | 3,727,300 |
| 2018/10/24 | 2,978 | 3,020 | 2,956 | 2,981 | 2,188,700 |
| 2018/10/23 | 3,030 | 3,045 | 2,951 | 2,967 | 1,663,900 |
| 2018/10/22 | 2,946 | 3,050 | 2,887 | 3,030 | 2,087,800 |
| 2018/10/19 | 2,970 | 3,005 | 2,963 | 2,996 | 2,154,200 |
| 2018/10/18 | 3,000 | 3,125 | 2,999 | 3,010 | 2,133,900 |
| 2018/10/17 | 3,030 | 3,075 | 2,978 | 3,000 | 2,883,300 |
| 2018/10/16 | 3,040 | 3,040 | 2,920 | 2,978 | 3,299,900 |
| 2018/10/15 | 3,135 | 3,180 | 3,020 | 3,025 | 2,143,300 |
| 2018/10/12 | 2,980 | 3,145 | 2,953 | 3,135 | 2,736,800 |
| 2018/10/11 | 2,938 | 3,015 | 2,935 | 2,980 | 4,933,800 |
| 2018/10/10 | 3,050 | 3,160 | 3,050 | 3,115 | 2,123,800 |
| 2018/10/09 | 3,185 | 3,185 | 3,060 | 3,080 | 3,559,800 |
| 2018/10/05 | 3,205 | 3,250 | 3,180 | 3,215 | 1,999,400 |
| 2018/10/04 | 3,270 | 3,335 | 3,240 | 3,250 | 2,148,600 |
| 2018/10/03 | 3,240 | 3,330 | 3,220 | 3,260 | 3,262,400 |
| 2018/10/02 | 3,600 | 3,640 | 3,295 | 3,305 | 8,167,400 |
| 2018/10/01 | 3,405 | 3,525 | 3,390 | 3,520 | 2,697,900 |
| 2018/09/28 | 3,510 | 3,515 | 3,380 | 3,440 | 5,603,600 |
| 2018/09/27 | 3,495 | 3,585 | 3,455 | 3,485 | 5,466,200 |
| 2018/09/26 | 3,490 | 3,490 | 3,385 | 3,455 | 3,563,900 |
| 2018/09/25 | 3,360 | 3,455 | 3,330 | 3,445 | 4,476,600 |
| 2018/09/21 | 3,305 | 3,355 | 3,260 | 3,320 | 3,980,300 |
| 2018/09/20 | 3,335 | 3,340 | 3,210 | 3,255 | 3,938,000 |
| 2018/09/19 | 3,250 | 3,370 | 3,205 | 3,335 | 3,755,400 |
| 2018/09/18 | 3,245 | 3,305 | 3,125 | 3,200 | 6,536,500 |
| 2018/09/14 | 3,255 | 3,335 | 3,225 | 3,280 | 3,789,500 |
| 2018/09/13 | 3,200 | 3,280 | 3,155 | 3,215 | 4,058,900 |
| 2018/09/12 | 3,395 | 3,400 | 3,225 | 3,240 | 4,274,800 |
| 2018/09/11 | 3,405 | 3,490 | 3,405 | 3,430 | 2,207,500 |
| 2018/09/10 | 3,400 | 3,505 | 3,390 | 3,410 | 2,550,800 |
| 2018/09/07 | 3,445 | 3,470 | 3,390 | 3,410 | 2,451,400 |
| 2018/09/06 | 3,500 | 3,575 | 3,370 | 3,475 | 7,003,300 |
| 2018/09/05 | 3,875 | 3,875 | 3,670 | 3,745 | 3,703,900 |
| 2018/09/04 | 4,040 | 4,050 | 3,850 | 3,895 | 3,542,100 |
| 2018/09/03 | 3,890 | 4,040 | 3,865 | 4,025 | 4,156,300 |
| 2018/08/31 | 3,825 | 3,880 | 3,760 | 3,830 | 2,057,700 |
| 2018/08/30 | 3,770 | 3,900 | 3,765 | 3,860 | 2,810,500 |
| 2018/08/29 | 3,720 | 3,780 | 3,695 | 3,735 | 1,913,200 |
| 2018/08/28 | 3,850 | 3,895 | 3,665 | 3,730 | 3,000,000 |
| 2018/08/27 | 3,750 | 3,820 | 3,690 | 3,815 | 3,113,400 |
| 2018/08/24 | 3,630 | 3,685 | 3,590 | 3,685 | 2,166,600 |
| 2018/08/23 | 3,595 | 3,645 | 3,550 | 3,565 | 2,018,600 |
| 2018/08/22 | 3,715 | 3,775 | 3,575 | 3,610 | 2,426,200 |
| 2018/08/21 | 3,530 | 3,685 | 3,505 | 3,665 | 2,472,900 |
| 2018/08/20 | 3,535 | 3,570 | 3,500 | 3,510 | 1,555,200 |
| 2018/08/17 | 3,685 | 3,710 | 3,535 | 3,550 | 2,699,300 |
| 2018/08/16 | 3,595 | 3,630 | 3,520 | 3,580 | 2,679,600 |
| 2018/08/15 | 3,620 | 3,770 | 3,615 | 3,690 | 4,631,900 |
| 2018/08/14 | 3,575 | 3,595 | 3,480 | 3,550 | 2,976,400 |
| 2018/08/13 | 3,680 | 3,710 | 3,585 | 3,590 | 2,162,800 |
| 2018/08/10 | 3,790 | 3,815 | 3,675 | 3,695 | 2,229,300 |
| 2018/08/09 | 3,785 | 3,850 | 3,700 | 3,785 | 2,778,500 |
| 2018/08/08 | 3,890 | 3,905 | 3,765 | 3,845 | 2,853,100 |
| 2018/08/07 | 4,065 | 4,070 | 3,855 | 3,890 | 3,018,000 |
| 2018/08/06 | 4,090 | 4,130 | 4,015 | 4,035 | 1,750,200 |
| 2018/08/03 | 4,095 | 4,120 | 4,010 | 4,075 | 2,900,100 |
| 2018/08/02 | 4,345 | 4,350 | 4,050 | 4,055 | 3,630,400 |
| 2018/08/01 | 4,150 | 4,405 | 4,130 | 4,340 | 7,048,800 |
| 2018/07/31 | 4,470 | 4,500 | 4,335 | 4,485 | 2,596,600 |
| 2018/07/30 | 4,545 | 4,555 | 4,415 | 4,480 | 2,078,100 |
| 2018/07/27 | 4,680 | 4,695 | 4,475 | 4,550 | 2,765,200 |
| 2018/07/26 | 4,720 | 4,730 | 4,655 | 4,700 | 1,402,100 |
| 2018/07/25 | 4,675 | 4,740 | 4,605 | 4,720 | 1,336,300 |
| 2018/07/24 | 4,735 | 4,770 | 4,630 | 4,690 | 1,738,700 |
| 2018/07/23 | 4,660 | 4,690 | 4,525 | 4,600 | 2,271,300 |
| 2018/07/20 | 4,740 | 4,790 | 4,665 | 4,705 | 1,803,200 |
| 2018/07/19 | 4,850 | 4,865 | 4,705 | 4,720 | 2,673,400 |
| 2018/07/18 | 4,755 | 4,875 | 4,755 | 4,830 | 2,810,300 |
| 2018/07/17 | 4,700 | 4,735 | 4,640 | 4,675 | 1,771,600 |
| 2018/07/13 | 4,615 | 4,720 | 4,610 | 4,700 | 1,628,600 |
| 2018/07/12 | 4,550 | 4,720 | 4,545 | 4,615 | 2,130,300 |
| 2018/07/11 | 4,570 | 4,640 | 4,485 | 4,600 | 2,360,300 |
| 2018/07/10 | 4,735 | 4,740 | 4,555 | 4,570 | 2,865,600 |
| 2018/07/09 | 4,600 | 4,750 | 4,525 | 4,735 | 3,872,700 |
| 2018/07/06 | 4,275 | 4,430 | 4,265 | 4,395 | 3,722,300 |
| 2018/07/05 | 4,220 | 4,320 | 4,130 | 4,195 | 4,011,900 |
| 2018/07/04 | 4,095 | 4,185 | 3,925 | 4,165 | 3,508,700 |
| 2018/07/03 | 3,955 | 4,130 | 3,885 | 4,025 | 4,626,600 |
| 2018/07/02 | 4,015 | 4,025 | 3,875 | 3,925 | 2,121,700 |
| 2018/06/29 | 4,020 | 4,050 | 3,915 | 4,015 | 2,132,800 |
| 2018/06/28 | 4,100 | 4,100 | 3,945 | 4,015 | 3,122,100 |
| 2018/06/27 | 4,190 | 4,235 | 4,150 | 4,190 | 1,837,600 |
| 2018/06/26 | 4,400 | 4,400 | 4,175 | 4,195 | 2,477,900 |
| 2018/06/25 | 4,325 | 4,425 | 4,290 | 4,400 | 2,254,300 |
| 2018/06/22 | 4,200 | 4,355 | 4,200 | 4,345 | 1,683,300 |
| 2018/06/21 | 4,190 | 4,290 | 4,155 | 4,255 | 1,501,100 |
| 2018/06/20 | 4,130 | 4,230 | 4,105 | 4,210 | 2,281,700 |
| 2018/06/19 | 4,300 | 4,350 | 4,175 | 4,180 | 2,315,400 |
| 2018/06/18 | 4,330 | 4,385 | 4,250 | 4,370 | 1,784,600 |
| 2018/06/15 | 4,410 | 4,450 | 4,375 | 4,380 | 1,841,600 |
| 2018/06/14 | 4,460 | 4,490 | 4,375 | 4,380 | 2,106,000 |
| 2018/06/13 | 4,395 | 4,440 | 4,320 | 4,410 | 2,791,800 |
| 2018/06/12 | 4,280 | 4,390 | 4,235 | 4,375 | 2,080,000 |
| 2018/06/11 | 4,210 | 4,275 | 4,160 | 4,255 | 1,648,500 |
| 2018/06/08 | 4,080 | 4,315 | 4,070 | 4,210 | 4,124,100 |
| 2018/06/07 | 3,905 | 4,140 | 3,865 | 4,125 | 3,562,000 |
| 2018/06/06 | 3,895 | 3,905 | 3,785 | 3,860 | 1,522,200 |
| 2018/06/05 | 3,900 | 3,920 | 3,800 | 3,835 | 2,006,200 |
| 2018/06/04 | 3,940 | 3,990 | 3,855 | 3,880 | 2,520,200 |
| 2018/06/01 | 3,820 | 3,955 | 3,805 | 3,875 | 2,993,300 |
| 2018/05/31 | 3,810 | 3,835 | 3,765 | 3,785 | 2,441,000 |
| 2018/05/30 | 3,755 | 3,795 | 3,720 | 3,750 | 1,403,400 |
| 2018/05/29 | 3,755 | 3,825 | 3,705 | 3,810 | 1,092,100 |
| 2018/05/28 | 3,660 | 3,825 | 3,655 | 3,805 | 1,458,100 |
| 2018/05/25 | 3,650 | 3,705 | 3,635 | 3,675 | 1,619,900 |
| 2018/05/24 | 3,695 | 3,750 | 3,610 | 3,635 | 2,289,400 |
| 2018/05/23 | 3,805 | 3,890 | 3,685 | 3,705 | 2,651,600 |
| 2018/05/22 | 3,800 | 3,860 | 3,780 | 3,845 | 1,576,700 |
| 2018/05/21 | 3,750 | 3,860 | 3,745 | 3,840 | 1,841,300 |
| 2018/05/18 | 3,670 | 3,725 | 3,605 | 3,710 | 1,673,300 |
| 2018/05/17 | 3,735 | 3,755 | 3,635 | 3,680 | 2,340,900 |
| 2018/05/16 | 3,770 | 3,810 | 3,735 | 3,795 | 1,969,900 |
| 2018/05/15 | 3,870 | 3,910 | 3,765 | 3,805 | 1,919,200 |
| 2018/05/14 | 3,835 | 3,945 | 3,770 | 3,865 | 3,069,400 |
| 2018/05/11 | 3,590 | 3,825 | 3,585 | 3,810 | 2,976,500 |
| 2018/05/10 | 3,570 | 3,680 | 3,555 | 3,625 | 2,317,000 |
| 2018/05/09 | 3,500 | 3,575 | 3,500 | 3,560 | 1,833,300 |
| 2018/05/08 | 3,535 | 3,565 | 3,460 | 3,475 | 2,190,700 |
| 2018/05/07 | 3,590 | 3,625 | 3,525 | 3,555 | 3,590,500 |
| 2018/05/02 | 3,415 | 3,535 | 3,395 | 3,470 | 3,439,400 |
| 2018/05/01 | 3,615 | 3,640 | 3,355 | 3,415 | 6,968,200 |
| 2018/04/27 | 3,125 | 3,170 | 3,100 | 3,160 | 2,010,900 |
| 2018/04/26 | 3,100 | 3,145 | 3,000 | 3,085 | 2,963,300 |
| 2018/04/25 | 3,200 | 3,230 | 3,160 | 3,210 | 1,481,200 |
| 2018/04/24 | 3,200 | 3,260 | 3,170 | 3,205 | 2,921,600 |
| 2018/04/23 | 3,010 | 3,155 | 2,995 | 3,140 | 2,589,500 |
| 2018/04/20 | 3,005 | 3,035 | 2,987 | 3,010 | 1,075,900 |
| 2018/04/19 | 3,090 | 3,095 | 2,999 | 3,005 | 1,823,300 |
| 2018/04/18 | 2,990 | 3,065 | 2,985 | 3,040 | 1,597,200 |
| 2018/04/17 | 2,972 | 2,985 | 2,943 | 2,962 | 1,595,200 |
| 2018/04/16 | 2,955 | 2,990 | 2,935 | 2,984 | 1,664,600 |
| 2018/04/13 | 3,055 | 3,070 | 2,959 | 2,966 | 2,697,000 |
| 2018/04/12 | 3,000 | 3,045 | 2,997 | 3,020 | 1,231,900 |
| 2018/04/11 | 3,000 | 3,010 | 2,972 | 3,000 | 2,125,500 |
| 2018/04/10 | 3,000 | 3,015 | 2,944 | 2,960 | 2,608,200 |
| 2018/04/09 | 2,998 | 3,030 | 2,910 | 3,020 | 2,002,900 |
| 2018/04/06 | 2,912 | 3,055 | 2,907 | 3,020 | 3,259,800 |
| 2018/04/05 | 2,822 | 2,902 | 2,811 | 2,894 | 1,633,900 |
| 2018/04/04 | 2,861 | 2,888 | 2,815 | 2,832 | 1,966,900 |
| 2018/04/03 | 2,857 | 2,888 | 2,830 | 2,858 | 2,072,300 |
| 2018/04/02 | 2,878 | 2,898 | 2,857 | 2,857 | 1,789,100 |
| 2018/03/30 | 2,799 | 2,864 | 2,780 | 2,842 | 1,802,200 |
| 2018/03/29 | 2,710 | 2,741 | 2,702 | 2,729 | 1,802,800 |
| 2018/03/28 | 2,698 | 2,718 | 2,670 | 2,717 | 1,472,600 |
| 2018/03/27 | 2,685 | 2,759 | 2,676 | 2,753 | 2,490,400 |
| 2018/03/26 | 2,653 | 2,663 | 2,632 | 2,656 | 1,899,800 |
| 2018/03/23 | 2,650 | 2,693 | 2,647 | 2,663 | 2,096,000 |
| 2018/03/22 | 2,627 | 2,772 | 2,624 | 2,725 | 2,400,900 |
| 2018/03/20 | 2,672 | 2,680 | 2,622 | 2,659 | 1,419,000 |
| 2018/03/19 | 2,705 | 2,751 | 2,697 | 2,710 | 1,037,700 |
| 2018/03/16 | 2,768 | 2,782 | 2,715 | 2,716 | 1,869,900 |
| 2018/03/15 | 2,724 | 2,814 | 2,724 | 2,775 | 1,950,400 |
| 2018/03/14 | 2,753 | 2,768 | 2,710 | 2,714 | 1,885,900 |
| 2018/03/13 | 2,664 | 2,809 | 2,646 | 2,797 | 2,134,400 |
| 2018/03/12 | 2,769 | 2,780 | 2,684 | 2,703 | 1,962,800 |
| 2018/03/09 | 2,800 | 2,809 | 2,696 | 2,719 | 2,295,800 |
| 2018/03/08 | 2,847 | 2,847 | 2,750 | 2,760 | 971,900 |
| 2018/03/07 | 2,805 | 2,843 | 2,777 | 2,804 | 2,105,600 |
| 2018/03/06 | 2,777 | 2,831 | 2,756 | 2,822 | 2,342,400 |
| 2018/03/05 | 2,797 | 2,807 | 2,686 | 2,698 | 1,933,600 |
| 2018/03/02 | 2,786 | 2,855 | 2,778 | 2,818 | 1,928,100 |
| 2018/03/01 | 2,834 | 2,879 | 2,810 | 2,820 | 3,169,900 |
| 2018/02/28 | 2,767 | 2,815 | 2,757 | 2,784 | 3,373,600 |
| 2018/02/27 | 2,902 | 2,944 | 2,765 | 2,823 | 3,795,800 |
| 2018/02/26 | 2,934 | 2,968 | 2,893 | 2,904 | 1,271,400 |
| 2018/02/23 | 2,925 | 2,943 | 2,892 | 2,915 | 1,746,100 |
| 2018/02/22 | 2,948 | 2,965 | 2,908 | 2,915 | 1,804,500 |
| 2018/02/21 | 3,045 | 3,050 | 2,960 | 2,967 | 1,886,600 |
| 2018/02/20 | 3,115 | 3,130 | 3,015 | 3,040 | 1,272,900 |
| 2018/02/19 | 3,070 | 3,135 | 3,040 | 3,125 | 1,123,000 |
| 2018/02/16 | 2,968 | 3,065 | 2,960 | 3,030 | 2,063,700 |
| 2018/02/15 | 2,904 | 2,980 | 2,900 | 2,952 | 1,903,500 |
| 2018/02/14 | 2,842 | 2,926 | 2,842 | 2,890 | 2,239,000 |
| 2018/02/13 | 2,974 | 2,978 | 2,831 | 2,843 | 2,259,300 |
| 2018/02/09 | 2,888 | 2,964 | 2,882 | 2,936 | 4,097,400 |
| 2018/02/08 | 3,135 | 3,155 | 3,040 | 3,065 | 1,818,100 |
| 2018/02/07 | 3,255 | 3,285 | 3,110 | 3,115 | 3,151,700 |
| 2018/02/06 | 3,050 | 3,120 | 2,958 | 3,070 | 3,372,600 |
| 2018/02/05 | 3,300 | 3,375 | 3,220 | 3,240 | 2,430,800 |
| 2018/02/02 | 3,600 | 3,610 | 3,345 | 3,435 | 3,980,900 |
| 2018/02/01 | 3,450 | 3,545 | 3,390 | 3,510 | 6,516,200 |
| 2018/01/31 | 3,210 | 3,240 | 3,140 | 3,205 | 1,949,600 |
| 2018/01/30 | 3,280 | 3,315 | 3,260 | 3,290 | 1,181,000 |
| 2018/01/29 | 3,285 | 3,335 | 3,225 | 3,310 | 1,756,900 |
| 2018/01/26 | 3,210 | 3,285 | 3,205 | 3,245 | 1,225,400 |
| 2018/01/25 | 3,250 | 3,265 | 3,200 | 3,210 | 1,667,900 |
| 2018/01/24 | 3,395 | 3,395 | 3,290 | 3,300 | 1,273,100 |
| 2018/01/23 | 3,335 | 3,420 | 3,310 | 3,410 | 1,691,300 |
| 2018/01/22 | 3,275 | 3,305 | 3,245 | 3,280 | 1,030,900 |
| 2018/01/19 | 3,220 | 3,310 | 3,220 | 3,285 | 1,508,200 |
| 2018/01/18 | 3,305 | 3,315 | 3,210 | 3,215 | 1,260,000 |
| 2018/01/17 | 3,230 | 3,330 | 3,225 | 3,265 | 1,281,900 |
| 2018/01/16 | 3,265 | 3,305 | 3,230 | 3,260 | 1,513,900 |
| 2018/01/15 | 3,240 | 3,265 | 3,170 | 3,250 | 2,436,600 |
| 2018/01/12 | 3,315 | 3,360 | 3,280 | 3,280 | 1,511,100 |
| 2018/01/11 | 3,325 | 3,385 | 3,290 | 3,325 | 2,038,800 |
| 2018/01/10 | 3,465 | 3,480 | 3,335 | 3,355 | 2,975,400 |
| 2018/01/09 | 3,500 | 3,545 | 3,460 | 3,500 | 1,598,400 |
| 2018/01/05 | 3,480 | 3,515 | 3,415 | 3,500 | 1,911,500 |
| 2018/01/04 | 3,495 | 3,520 | 3,455 | 3,490 | 1,502,600 |