セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 4,828 | 4,830 | 4,727 | 4,783 | 1,640,300 |
| 2018/12/27 | 4,734 | 4,881 | 4,714 | 4,851 | 3,276,600 |
| 2018/12/26 | 4,593 | 4,712 | 4,582 | 4,654 | 2,220,000 |
| 2018/12/25 | 4,750 | 4,761 | 4,530 | 4,588 | 2,449,700 |
| 2018/12/21 | 4,779 | 4,791 | 4,714 | 4,764 | 4,583,000 |
| 2018/12/20 | 4,861 | 4,908 | 4,798 | 4,836 | 3,044,100 |
| 2018/12/19 | 4,896 | 4,903 | 4,820 | 4,853 | 2,117,300 |
| 2018/12/18 | 4,904 | 4,935 | 4,853 | 4,888 | 3,297,400 |
| 2018/12/17 | 4,921 | 4,962 | 4,890 | 4,923 | 2,610,000 |
| 2018/12/14 | 4,884 | 4,928 | 4,858 | 4,873 | 3,593,100 |
| 2018/12/13 | 4,930 | 4,950 | 4,882 | 4,905 | 2,275,100 |
| 2018/12/12 | 4,983 | 4,996 | 4,871 | 4,919 | 3,213,600 |
| 2018/12/11 | 4,918 | 4,947 | 4,898 | 4,933 | 2,524,100 |
| 2018/12/10 | 4,904 | 4,914 | 4,827 | 4,867 | 2,226,700 |
| 2018/12/07 | 4,857 | 4,925 | 4,828 | 4,910 | 2,631,000 |
| 2018/12/06 | 4,767 | 4,836 | 4,764 | 4,825 | 2,275,500 |
| 2018/12/05 | 4,727 | 4,804 | 4,716 | 4,793 | 1,407,900 |
| 2018/12/04 | 4,899 | 4,912 | 4,786 | 4,786 | 2,128,700 |
| 2018/12/03 | 4,973 | 4,980 | 4,875 | 4,881 | 2,098,800 |
| 2018/11/30 | 4,835 | 4,947 | 4,762 | 4,943 | 5,273,200 |
| 2018/11/29 | 4,888 | 4,903 | 4,776 | 4,832 | 2,919,600 |
| 2018/11/28 | 4,950 | 4,976 | 4,920 | 4,920 | 2,365,300 |
| 2018/11/27 | 4,984 | 4,998 | 4,929 | 4,950 | 2,146,700 |
| 2018/11/26 | 5,027 | 5,089 | 4,984 | 5,012 | 2,181,700 |
| 2018/11/22 | 4,940 | 4,992 | 4,937 | 4,989 | 1,397,200 |
| 2018/11/21 | 4,950 | 4,957 | 4,921 | 4,941 | 1,722,600 |
| 2018/11/20 | 4,915 | 5,017 | 4,915 | 4,973 | 1,435,800 |
| 2018/11/19 | 5,015 | 5,031 | 4,978 | 4,985 | 1,451,200 |
| 2018/11/16 | 4,998 | 5,034 | 4,955 | 5,001 | 1,542,300 |
| 2018/11/15 | 4,994 | 5,007 | 4,927 | 5,005 | 1,388,100 |
| 2018/11/14 | 4,939 | 5,006 | 4,915 | 4,982 | 1,978,300 |
| 2018/11/13 | 5,000 | 5,010 | 4,896 | 4,944 | 1,874,100 |
| 2018/11/12 | 5,008 | 5,044 | 4,993 | 5,030 | 1,605,500 |
| 2018/11/09 | 5,038 | 5,052 | 4,997 | 5,008 | 1,492,500 |
| 2018/11/08 | 4,972 | 5,048 | 4,959 | 5,047 | 2,385,200 |
| 2018/11/07 | 5,000 | 5,029 | 4,909 | 4,928 | 1,976,700 |
| 2018/11/06 | 4,865 | 4,986 | 4,865 | 4,986 | 1,685,600 |
| 2018/11/05 | 4,891 | 4,898 | 4,805 | 4,834 | 2,324,800 |
| 2018/11/02 | 4,932 | 4,942 | 4,824 | 4,917 | 2,740,200 |
| 2018/11/01 | 4,936 | 4,977 | 4,914 | 4,932 | 2,675,500 |
| 2018/10/31 | 4,879 | 4,902 | 4,826 | 4,893 | 2,551,000 |
| 2018/10/30 | 4,830 | 4,933 | 4,822 | 4,869 | 2,708,400 |
| 2018/10/29 | 4,800 | 4,893 | 4,786 | 4,808 | 2,366,200 |
| 2018/10/26 | 4,834 | 4,843 | 4,743 | 4,766 | 2,997,300 |
| 2018/10/25 | 4,740 | 4,858 | 4,732 | 4,797 | 2,843,700 |
| 2018/10/24 | 4,795 | 4,839 | 4,777 | 4,810 | 1,699,200 |
| 2018/10/23 | 4,826 | 4,832 | 4,740 | 4,741 | 2,181,400 |
| 2018/10/22 | 4,840 | 4,856 | 4,798 | 4,836 | 1,318,100 |
| 2018/10/19 | 4,778 | 4,846 | 4,777 | 4,844 | 2,382,800 |
| 2018/10/18 | 4,809 | 4,843 | 4,794 | 4,807 | 2,214,400 |
| 2018/10/17 | 4,807 | 4,822 | 4,755 | 4,775 | 2,212,700 |
| 2018/10/16 | 4,786 | 4,829 | 4,733 | 4,778 | 2,152,200 |
| 2018/10/15 | 4,820 | 4,863 | 4,784 | 4,784 | 2,346,500 |
| 2018/10/12 | 4,895 | 4,954 | 4,840 | 4,848 | 3,423,100 |
| 2018/10/11 | 5,011 | 5,036 | 4,938 | 4,940 | 3,424,600 |
| 2018/10/10 | 5,084 | 5,106 | 5,056 | 5,079 | 2,516,600 |
| 2018/10/09 | 5,125 | 5,139 | 5,069 | 5,088 | 2,427,100 |
| 2018/10/05 | 5,122 | 5,203 | 5,114 | 5,114 | 2,900,700 |
| 2018/10/04 | 5,100 | 5,177 | 5,094 | 5,130 | 3,484,500 |
| 2018/10/03 | 5,100 | 5,120 | 5,069 | 5,091 | 2,189,300 |
| 2018/10/02 | 5,095 | 5,148 | 5,073 | 5,112 | 3,163,200 |
| 2018/10/01 | 5,041 | 5,104 | 5,007 | 5,071 | 2,006,400 |
| 2018/09/28 | 5,080 | 5,101 | 5,055 | 5,060 | 2,556,700 |
| 2018/09/27 | 5,046 | 5,134 | 5,023 | 5,087 | 2,364,900 |
| 2018/09/26 | 5,051 | 5,088 | 5,040 | 5,085 | 2,374,900 |
| 2018/09/25 | 5,038 | 5,087 | 5,029 | 5,050 | 2,641,300 |
| 2018/09/21 | 5,027 | 5,097 | 5,018 | 5,072 | 4,144,300 |
| 2018/09/20 | 5,042 | 5,083 | 5,017 | 5,017 | 3,071,300 |
| 2018/09/19 | 5,011 | 5,100 | 5,006 | 5,100 | 3,451,200 |
| 2018/09/18 | 4,950 | 5,037 | 4,937 | 5,000 | 3,266,200 |
| 2018/09/14 | 4,923 | 5,009 | 4,910 | 4,980 | 4,162,700 |
| 2018/09/13 | 4,810 | 4,913 | 4,807 | 4,909 | 2,603,500 |
| 2018/09/12 | 4,646 | 4,759 | 4,629 | 4,755 | 2,855,200 |
| 2018/09/11 | 4,608 | 4,639 | 4,595 | 4,634 | 1,832,400 |
| 2018/09/10 | 4,570 | 4,577 | 4,550 | 4,567 | 1,321,600 |
| 2018/09/07 | 4,500 | 4,558 | 4,498 | 4,553 | 1,362,000 |
| 2018/09/06 | 4,508 | 4,522 | 4,486 | 4,500 | 1,269,700 |
| 2018/09/05 | 4,533 | 4,548 | 4,492 | 4,499 | 1,677,200 |
| 2018/09/04 | 4,549 | 4,557 | 4,522 | 4,542 | 942,500 |
| 2018/09/03 | 4,530 | 4,567 | 4,530 | 4,562 | 839,000 |
| 2018/08/31 | 4,523 | 4,538 | 4,496 | 4,525 | 1,451,100 |
| 2018/08/30 | 4,570 | 4,595 | 4,531 | 4,543 | 1,902,100 |
| 2018/08/29 | 4,535 | 4,579 | 4,531 | 4,557 | 1,670,200 |
| 2018/08/28 | 4,605 | 4,611 | 4,573 | 4,577 | 1,573,900 |
| 2018/08/27 | 4,568 | 4,606 | 4,557 | 4,597 | 1,113,600 |
| 2018/08/24 | 4,532 | 4,553 | 4,513 | 4,552 | 1,220,200 |
| 2018/08/23 | 4,542 | 4,553 | 4,520 | 4,527 | 1,087,600 |
| 2018/08/22 | 4,551 | 4,555 | 4,500 | 4,516 | 1,444,900 |
| 2018/08/21 | 4,614 | 4,623 | 4,556 | 4,560 | 1,956,000 |
| 2018/08/20 | 4,608 | 4,625 | 4,573 | 4,613 | 1,470,000 |
| 2018/08/17 | 4,575 | 4,609 | 4,565 | 4,608 | 1,751,400 |
| 2018/08/16 | 4,559 | 4,577 | 4,504 | 4,549 | 2,128,900 |
| 2018/08/15 | 4,587 | 4,591 | 4,539 | 4,561 | 1,476,100 |
| 2018/08/14 | 4,536 | 4,549 | 4,500 | 4,548 | 1,280,000 |
| 2018/08/13 | 4,521 | 4,532 | 4,492 | 4,497 | 1,531,200 |
| 2018/08/10 | 4,572 | 4,597 | 4,521 | 4,526 | 1,403,200 |
| 2018/08/09 | 4,555 | 4,568 | 4,532 | 4,549 | 1,012,800 |
| 2018/08/08 | 4,610 | 4,610 | 4,536 | 4,536 | 1,171,000 |
| 2018/08/07 | 4,523 | 4,550 | 4,510 | 4,542 | 894,400 |
| 2018/08/06 | 4,523 | 4,542 | 4,497 | 4,505 | 812,400 |
| 2018/08/03 | 4,538 | 4,543 | 4,495 | 4,503 | 1,083,200 |
| 2018/08/02 | 4,534 | 4,554 | 4,497 | 4,504 | 1,277,500 |
| 2018/08/01 | 4,535 | 4,550 | 4,502 | 4,532 | 1,700,900 |
| 2018/07/31 | 4,582 | 4,587 | 4,536 | 4,555 | 1,646,600 |
| 2018/07/30 | 4,600 | 4,612 | 4,585 | 4,595 | 820,900 |
| 2018/07/27 | 4,610 | 4,632 | 4,599 | 4,628 | 1,245,200 |
| 2018/07/26 | 4,593 | 4,638 | 4,577 | 4,607 | 1,320,200 |
| 2018/07/25 | 4,594 | 4,620 | 4,563 | 4,565 | 1,122,200 |
| 2018/07/24 | 4,602 | 4,615 | 4,578 | 4,581 | 1,031,100 |
| 2018/07/23 | 4,570 | 4,618 | 4,570 | 4,595 | 1,000,100 |
| 2018/07/20 | 4,621 | 4,629 | 4,585 | 4,627 | 1,320,400 |
| 2018/07/19 | 4,672 | 4,672 | 4,593 | 4,593 | 1,378,400 |
| 2018/07/18 | 4,700 | 4,712 | 4,625 | 4,638 | 1,451,400 |
| 2018/07/17 | 4,555 | 4,635 | 4,521 | 4,623 | 2,385,100 |
| 2018/07/13 | 4,526 | 4,529 | 4,493 | 4,514 | 1,675,000 |
| 2018/07/12 | 4,496 | 4,529 | 4,492 | 4,500 | 1,702,400 |
| 2018/07/11 | 4,500 | 4,517 | 4,489 | 4,495 | 2,574,400 |
| 2018/07/10 | 4,566 | 4,566 | 4,503 | 4,504 | 1,989,800 |
| 2018/07/09 | 4,521 | 4,551 | 4,467 | 4,500 | 2,671,100 |
| 2018/07/06 | 4,761 | 4,766 | 4,562 | 4,566 | 3,426,900 |
| 2018/07/05 | 4,653 | 4,663 | 4,585 | 4,621 | 1,551,200 |
| 2018/07/04 | 4,651 | 4,710 | 4,651 | 4,682 | 1,656,700 |
| 2018/07/03 | 4,691 | 4,693 | 4,603 | 4,633 | 2,162,800 |
| 2018/07/02 | 4,788 | 4,803 | 4,675 | 4,686 | 1,563,600 |
| 2018/06/29 | 4,855 | 4,855 | 4,804 | 4,831 | 1,771,400 |
| 2018/06/28 | 4,867 | 4,881 | 4,788 | 4,817 | 1,892,600 |
| 2018/06/27 | 4,850 | 4,875 | 4,828 | 4,866 | 1,419,900 |
| 2018/06/26 | 4,800 | 4,849 | 4,765 | 4,843 | 1,731,500 |
| 2018/06/25 | 4,845 | 4,849 | 4,771 | 4,780 | 1,577,700 |
| 2018/06/22 | 4,813 | 4,833 | 4,781 | 4,820 | 1,770,200 |
| 2018/06/21 | 4,825 | 4,878 | 4,824 | 4,842 | 1,559,600 |
| 2018/06/20 | 4,851 | 4,885 | 4,815 | 4,862 | 1,617,200 |
| 2018/06/19 | 4,874 | 4,885 | 4,812 | 4,812 | 1,756,000 |
| 2018/06/18 | 4,928 | 4,944 | 4,872 | 4,890 | 1,346,000 |
| 2018/06/15 | 4,969 | 4,991 | 4,937 | 4,946 | 1,913,100 |
| 2018/06/14 | 4,971 | 4,984 | 4,926 | 4,947 | 1,877,600 |
| 2018/06/13 | 5,001 | 5,058 | 4,982 | 4,988 | 1,793,600 |
| 2018/06/12 | 5,050 | 5,067 | 5,004 | 5,036 | 2,296,500 |
| 2018/06/11 | 4,945 | 5,067 | 4,943 | 5,053 | 2,179,200 |
| 2018/06/08 | 4,888 | 4,967 | 4,882 | 4,908 | 3,376,000 |
| 2018/06/07 | 4,900 | 4,904 | 4,865 | 4,878 | 1,525,800 |
| 2018/06/06 | 4,880 | 4,915 | 4,851 | 4,897 | 1,474,700 |
| 2018/06/05 | 4,860 | 4,874 | 4,843 | 4,874 | 1,238,400 |
| 2018/06/04 | 4,801 | 4,868 | 4,784 | 4,851 | 1,350,700 |
| 2018/06/01 | 4,811 | 4,850 | 4,792 | 4,792 | 2,040,400 |
| 2018/05/31 | 4,842 | 4,870 | 4,806 | 4,821 | 3,394,600 |
| 2018/05/30 | 4,825 | 4,866 | 4,809 | 4,821 | 1,822,500 |
| 2018/05/29 | 4,875 | 4,914 | 4,872 | 4,894 | 1,473,300 |
| 2018/05/28 | 4,908 | 4,922 | 4,861 | 4,871 | 1,243,800 |
| 2018/05/25 | 4,907 | 4,935 | 4,889 | 4,901 | 1,870,200 |
| 2018/05/24 | 4,874 | 4,919 | 4,844 | 4,860 | 1,787,800 |
| 2018/05/23 | 4,890 | 4,926 | 4,843 | 4,874 | 2,669,200 |
| 2018/05/22 | 4,821 | 4,845 | 4,794 | 4,827 | 1,314,700 |
| 2018/05/21 | 4,827 | 4,868 | 4,825 | 4,836 | 1,472,000 |
| 2018/05/18 | 4,823 | 4,825 | 4,777 | 4,822 | 1,532,800 |
| 2018/05/17 | 4,876 | 4,876 | 4,804 | 4,809 | 1,617,100 |
| 2018/05/16 | 4,865 | 4,888 | 4,840 | 4,848 | 1,351,300 |
| 2018/05/15 | 4,855 | 4,865 | 4,843 | 4,854 | 1,513,600 |
| 2018/05/14 | 4,800 | 4,849 | 4,795 | 4,839 | 1,911,100 |
| 2018/05/11 | 4,780 | 4,815 | 4,771 | 4,806 | 1,654,800 |
| 2018/05/10 | 4,800 | 4,801 | 4,742 | 4,762 | 1,434,500 |
| 2018/05/09 | 4,817 | 4,825 | 4,774 | 4,780 | 2,000,200 |
| 2018/05/08 | 4,800 | 4,807 | 4,787 | 4,800 | 2,038,500 |
| 2018/05/07 | 4,800 | 4,805 | 4,775 | 4,795 | 1,585,100 |
| 2018/05/02 | 4,800 | 4,800 | 4,756 | 4,774 | 1,801,600 |
| 2018/05/01 | 4,850 | 4,857 | 4,789 | 4,810 | 2,029,400 |
| 2018/04/27 | 4,781 | 4,813 | 4,771 | 4,805 | 2,629,800 |
| 2018/04/26 | 4,799 | 4,800 | 4,746 | 4,762 | 2,370,700 |
| 2018/04/25 | 4,777 | 4,801 | 4,751 | 4,780 | 2,047,200 |
| 2018/04/24 | 4,800 | 4,800 | 4,751 | 4,800 | 1,635,100 |
| 2018/04/23 | 4,752 | 4,776 | 4,737 | 4,741 | 1,133,500 |
| 2018/04/20 | 4,775 | 4,790 | 4,747 | 4,760 | 2,123,100 |
| 2018/04/19 | 4,796 | 4,806 | 4,770 | 4,775 | 1,949,600 |
| 2018/04/18 | 4,762 | 4,805 | 4,756 | 4,796 | 2,568,700 |
| 2018/04/17 | 4,736 | 4,781 | 4,728 | 4,757 | 1,953,500 |
| 2018/04/16 | 4,716 | 4,762 | 4,703 | 4,751 | 2,210,500 |
| 2018/04/13 | 4,723 | 4,728 | 4,673 | 4,684 | 1,716,300 |
| 2018/04/12 | 4,701 | 4,719 | 4,673 | 4,700 | 1,881,700 |
| 2018/04/11 | 4,750 | 4,750 | 4,664 | 4,700 | 2,301,000 |
| 2018/04/10 | 4,774 | 4,806 | 4,736 | 4,764 | 3,125,100 |
| 2018/04/09 | 4,804 | 4,852 | 4,774 | 4,775 | 3,599,300 |
| 2018/04/06 | 4,720 | 4,817 | 4,711 | 4,780 | 4,581,400 |
| 2018/04/05 | 4,611 | 4,640 | 4,599 | 4,624 | 2,999,700 |
| 2018/04/04 | 4,548 | 4,588 | 4,542 | 4,568 | 2,568,000 |
| 2018/04/03 | 4,534 | 4,556 | 4,512 | 4,542 | 1,746,400 |
| 2018/04/02 | 4,568 | 4,585 | 4,542 | 4,543 | 1,767,900 |
| 2018/03/30 | 4,542 | 4,580 | 4,518 | 4,564 | 2,318,200 |
| 2018/03/29 | 4,499 | 4,551 | 4,487 | 4,532 | 3,057,100 |
| 2018/03/28 | 4,448 | 4,470 | 4,373 | 4,466 | 3,559,900 |
| 2018/03/27 | 4,427 | 4,511 | 4,402 | 4,500 | 4,182,000 |
| 2018/03/26 | 4,332 | 4,373 | 4,324 | 4,373 | 2,754,300 |
| 2018/03/23 | 4,412 | 4,446 | 4,356 | 4,369 | 3,401,200 |
| 2018/03/22 | 4,424 | 4,482 | 4,421 | 4,480 | 2,897,400 |
| 2018/03/20 | 4,474 | 4,500 | 4,441 | 4,472 | 1,898,800 |
| 2018/03/19 | 4,466 | 4,500 | 4,463 | 4,494 | 1,993,100 |
| 2018/03/16 | 4,438 | 4,476 | 4,435 | 4,467 | 2,552,700 |
| 2018/03/15 | 4,400 | 4,454 | 4,381 | 4,451 | 2,335,600 |
| 2018/03/14 | 4,480 | 4,480 | 4,437 | 4,455 | 2,056,700 |
| 2018/03/13 | 4,467 | 4,487 | 4,457 | 4,481 | 1,527,100 |
| 2018/03/12 | 4,445 | 4,466 | 4,418 | 4,460 | 2,259,000 |
| 2018/03/09 | 4,419 | 4,434 | 4,348 | 4,375 | 3,590,800 |
| 2018/03/08 | 4,375 | 4,381 | 4,343 | 4,362 | 1,925,100 |
| 2018/03/07 | 4,314 | 4,379 | 4,313 | 4,342 | 2,275,100 |
| 2018/03/06 | 4,379 | 4,387 | 4,331 | 4,336 | 2,160,500 |
| 2018/03/05 | 4,311 | 4,342 | 4,301 | 4,334 | 2,174,000 |
| 2018/03/02 | 4,338 | 4,353 | 4,275 | 4,309 | 3,193,700 |
| 2018/03/01 | 4,409 | 4,411 | 4,366 | 4,381 | 2,536,500 |
| 2018/02/28 | 4,480 | 4,521 | 4,461 | 4,461 | 2,881,100 |
| 2018/02/27 | 4,450 | 4,467 | 4,428 | 4,444 | 1,797,900 |
| 2018/02/26 | 4,416 | 4,459 | 4,411 | 4,448 | 2,081,300 |
| 2018/02/23 | 4,508 | 4,508 | 4,407 | 4,433 | 3,820,300 |
| 2018/02/22 | 4,490 | 4,510 | 4,477 | 4,504 | 2,807,600 |
| 2018/02/21 | 4,519 | 4,525 | 4,477 | 4,488 | 2,482,900 |
| 2018/02/20 | 4,482 | 4,535 | 4,471 | 4,500 | 2,113,300 |
| 2018/02/19 | 4,468 | 4,491 | 4,436 | 4,464 | 1,531,100 |
| 2018/02/16 | 4,432 | 4,446 | 4,411 | 4,424 | 2,012,100 |
| 2018/02/15 | 4,518 | 4,519 | 4,423 | 4,432 | 2,157,500 |
| 2018/02/14 | 4,456 | 4,462 | 4,387 | 4,430 | 2,379,500 |
| 2018/02/13 | 4,430 | 4,496 | 4,397 | 4,444 | 3,194,800 |
| 2018/02/09 | 4,413 | 4,430 | 4,358 | 4,412 | 3,490,600 |
| 2018/02/08 | 4,472 | 4,499 | 4,446 | 4,483 | 2,268,900 |
| 2018/02/07 | 4,451 | 4,527 | 4,451 | 4,455 | 4,069,900 |
| 2018/02/06 | 4,421 | 4,435 | 4,313 | 4,397 | 4,653,300 |
| 2018/02/05 | 4,522 | 4,564 | 4,509 | 4,518 | 2,211,600 |
| 2018/02/02 | 4,541 | 4,578 | 4,531 | 4,567 | 1,478,400 |
| 2018/02/01 | 4,492 | 4,575 | 4,492 | 4,570 | 2,399,900 |
| 2018/01/31 | 4,545 | 4,558 | 4,485 | 4,486 | 2,940,400 |
| 2018/01/30 | 4,580 | 4,596 | 4,522 | 4,535 | 2,022,800 |
| 2018/01/29 | 4,592 | 4,616 | 4,577 | 4,583 | 1,622,600 |
| 2018/01/26 | 4,648 | 4,664 | 4,622 | 4,622 | 2,099,600 |
| 2018/01/25 | 4,634 | 4,658 | 4,615 | 4,634 | 2,226,500 |
| 2018/01/24 | 4,573 | 4,645 | 4,564 | 4,634 | 3,452,100 |
| 2018/01/23 | 4,563 | 4,570 | 4,533 | 4,568 | 2,449,800 |
| 2018/01/22 | 4,550 | 4,578 | 4,538 | 4,575 | 2,539,900 |
| 2018/01/19 | 4,549 | 4,566 | 4,528 | 4,538 | 2,131,400 |
| 2018/01/18 | 4,575 | 4,575 | 4,524 | 4,546 | 3,409,600 |
| 2018/01/17 | 4,550 | 4,581 | 4,536 | 4,577 | 2,593,400 |
| 2018/01/16 | 4,563 | 4,590 | 4,561 | 4,579 | 1,164,700 |
| 2018/01/15 | 4,600 | 4,603 | 4,556 | 4,561 | 1,954,000 |
| 2018/01/12 | 4,650 | 4,652 | 4,562 | 4,586 | 3,514,000 |
| 2018/01/11 | 4,745 | 4,753 | 4,630 | 4,652 | 3,097,500 |
| 2018/01/10 | 4,800 | 4,815 | 4,760 | 4,766 | 1,458,300 |
| 2018/01/09 | 4,800 | 4,827 | 4,768 | 4,770 | 2,410,800 |
| 2018/01/05 | 4,759 | 4,782 | 4,729 | 4,773 | 1,811,800 |
| 2018/01/04 | 4,710 | 4,760 | 4,696 | 4,760 | 2,149,900 |