レゾナック・ホールディングス(4004)の株価時系列情報
レゾナック・ホールディングス(4004)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 | 3,250 | 3,345 | 3,205 | 3,270 | 3,129,200 |
| 2018/12/27 | 3,375 | 3,380 | 3,180 | 3,255 | 5,225,300 |
| 2018/12/26 | 3,200 | 3,270 | 3,055 | 3,130 | 4,305,300 |
| 2018/12/25 | 3,240 | 3,330 | 3,195 | 3,200 | 4,771,800 |
| 2018/12/21 | 3,420 | 3,530 | 3,320 | 3,415 | 5,189,600 |
| 2018/12/20 | 3,610 | 3,635 | 3,400 | 3,455 | 6,997,200 |
| 2018/12/19 | 3,800 | 3,820 | 3,655 | 3,715 | 4,308,500 |
| 2018/12/18 | 3,690 | 3,855 | 3,670 | 3,840 | 4,462,900 |
| 2018/12/17 | 3,840 | 3,930 | 3,760 | 3,785 | 4,850,000 |
| 2018/12/14 | 3,730 | 3,835 | 3,640 | 3,790 | 5,903,400 |
| 2018/12/13 | 3,820 | 3,845 | 3,565 | 3,730 | 9,368,400 |
| 2018/12/12 | 3,715 | 3,945 | 3,675 | 3,905 | 8,314,700 |
| 2018/12/11 | 3,750 | 3,885 | 3,545 | 3,605 | 9,751,900 |
| 2018/12/10 | 3,770 | 3,795 | 3,715 | 3,740 | 4,906,800 |
| 2018/12/07 | 4,095 | 4,100 | 3,930 | 3,975 | 3,105,400 |
| 2018/12/06 | 4,160 | 4,255 | 3,975 | 4,045 | 3,957,400 |
| 2018/12/05 | 4,150 | 4,245 | 4,110 | 4,175 | 3,971,200 |
| 2018/12/04 | 4,640 | 4,645 | 4,275 | 4,290 | 6,242,600 |
| 2018/12/03 | 4,700 | 4,770 | 4,675 | 4,705 | 2,652,000 |
| 2018/11/30 | 4,490 | 4,585 | 4,450 | 4,550 | 2,334,200 |
| 2018/11/29 | 4,570 | 4,585 | 4,455 | 4,480 | 2,201,000 |
| 2018/11/28 | 4,365 | 4,450 | 4,345 | 4,445 | 1,901,200 |
| 2018/11/27 | 4,480 | 4,485 | 4,305 | 4,360 | 2,386,800 |
| 2018/11/26 | 4,350 | 4,435 | 4,290 | 4,415 | 2,182,400 |
| 2018/11/22 | 4,380 | 4,390 | 4,155 | 4,305 | 2,710,400 |
| 2018/11/21 | 4,295 | 4,440 | 4,220 | 4,380 | 2,635,500 |
| 2018/11/20 | 4,355 | 4,425 | 4,290 | 4,350 | 2,694,300 |
| 2018/11/19 | 4,285 | 4,505 | 4,250 | 4,495 | 3,724,400 |
| 2018/11/16 | 4,645 | 4,710 | 4,205 | 4,245 | 5,743,300 |
| 2018/11/15 | 4,650 | 4,845 | 4,590 | 4,645 | 3,098,200 |
| 2018/11/14 | 4,740 | 4,845 | 4,635 | 4,720 | 2,445,300 |
| 2018/11/13 | 4,710 | 4,720 | 4,480 | 4,705 | 4,197,200 |
| 2018/11/12 | 4,880 | 4,990 | 4,800 | 4,865 | 1,800,100 |
| 2018/11/09 | 4,920 | 5,060 | 4,620 | 4,900 | 6,420,400 |
| 2018/11/08 | 5,330 | 5,340 | 5,060 | 5,170 | 2,810,600 |
| 2018/11/07 | 5,150 | 5,310 | 5,040 | 5,150 | 3,180,200 |
| 2018/11/06 | 5,180 | 5,220 | 5,030 | 5,050 | 2,022,300 |
| 2018/11/05 | 5,140 | 5,240 | 5,120 | 5,150 | 2,015,800 |
| 2018/11/02 | 5,120 | 5,380 | 5,100 | 5,330 | 2,605,800 |
| 2018/11/01 | 4,955 | 5,140 | 4,915 | 5,020 | 2,011,000 |
| 2018/10/31 | 4,855 | 4,940 | 4,780 | 4,930 | 2,781,300 |
| 2018/10/30 | 4,500 | 4,800 | 4,500 | 4,755 | 2,942,700 |
| 2018/10/29 | 4,655 | 4,725 | 4,525 | 4,540 | 2,941,300 |
| 2018/10/26 | 4,925 | 4,960 | 4,415 | 4,515 | 4,334,400 |
| 2018/10/25 | 4,705 | 4,895 | 4,700 | 4,800 | 3,529,500 |
| 2018/10/24 | 5,410 | 5,430 | 5,030 | 5,040 | 3,730,400 |
| 2018/10/23 | 5,550 | 5,590 | 5,370 | 5,380 | 1,522,700 |
| 2018/10/22 | 5,440 | 5,630 | 5,360 | 5,620 | 1,794,900 |
| 2018/10/19 | 5,400 | 5,530 | 5,360 | 5,520 | 1,488,900 |
| 2018/10/18 | 5,660 | 5,660 | 5,500 | 5,520 | 1,600,500 |
| 2018/10/17 | 5,820 | 5,820 | 5,590 | 5,630 | 1,849,100 |
| 2018/10/16 | 5,600 | 5,670 | 5,480 | 5,650 | 1,676,700 |
| 2018/10/15 | 5,650 | 5,680 | 5,490 | 5,560 | 2,292,000 |
| 2018/10/12 | 5,450 | 5,670 | 5,410 | 5,640 | 2,750,100 |
| 2018/10/11 | 5,400 | 5,520 | 5,350 | 5,430 | 3,265,700 |
| 2018/10/10 | 5,810 | 5,880 | 5,660 | 5,730 | 2,406,100 |
| 2018/10/09 | 5,700 | 5,720 | 5,580 | 5,710 | 1,880,900 |
| 2018/10/05 | 5,740 | 5,880 | 5,730 | 5,800 | 2,094,400 |
| 2018/10/04 | 6,030 | 6,050 | 5,820 | 5,890 | 2,325,200 |
| 2018/10/03 | 6,000 | 6,090 | 5,840 | 5,840 | 4,508,100 |
| 2018/10/02 | 6,450 | 6,470 | 6,110 | 6,160 | 3,545,200 |
| 2018/10/01 | 6,340 | 6,430 | 6,250 | 6,420 | 2,522,800 |
| 2018/09/28 | 6,200 | 6,370 | 6,130 | 6,270 | 3,316,600 |
| 2018/09/27 | 6,100 | 6,180 | 6,020 | 6,050 | 2,238,100 |
| 2018/09/26 | 5,900 | 6,160 | 5,830 | 6,080 | 4,095,000 |
| 2018/09/25 | 5,780 | 5,830 | 5,620 | 5,810 | 3,254,800 |
| 2018/09/21 | 5,700 | 5,940 | 5,680 | 5,920 | 4,033,400 |
| 2018/09/20 | 5,470 | 5,630 | 5,440 | 5,610 | 3,599,700 |
| 2018/09/19 | 5,440 | 5,480 | 5,360 | 5,400 | 2,023,000 |
| 2018/09/18 | 5,160 | 5,350 | 5,120 | 5,310 | 2,002,400 |
| 2018/09/14 | 5,030 | 5,170 | 5,010 | 5,160 | 1,855,100 |
| 2018/09/13 | 4,900 | 5,000 | 4,900 | 4,960 | 1,457,300 |
| 2018/09/12 | 5,050 | 5,080 | 4,875 | 4,930 | 1,548,300 |
| 2018/09/11 | 5,000 | 5,110 | 4,950 | 5,030 | 1,488,400 |
| 2018/09/10 | 5,070 | 5,130 | 4,945 | 4,970 | 1,681,000 |
| 2018/09/07 | 5,130 | 5,140 | 5,020 | 5,100 | 1,687,700 |
| 2018/09/06 | 5,150 | 5,220 | 5,130 | 5,160 | 1,646,200 |
| 2018/09/05 | 5,260 | 5,260 | 5,170 | 5,200 | 1,485,000 |
| 2018/09/04 | 5,210 | 5,290 | 5,170 | 5,240 | 1,698,800 |
| 2018/09/03 | 5,300 | 5,310 | 5,120 | 5,170 | 1,855,700 |
| 2018/08/31 | 5,260 | 5,320 | 5,210 | 5,290 | 11,463,100 |
| 2018/08/30 | 5,410 | 5,470 | 5,280 | 5,350 | 2,810,000 |
| 2018/08/29 | 5,350 | 5,420 | 5,340 | 5,380 | 1,367,100 |
| 2018/08/28 | 5,480 | 5,490 | 5,270 | 5,330 | 2,212,700 |
| 2018/08/27 | 5,220 | 5,330 | 5,180 | 5,330 | 2,338,200 |
| 2018/08/24 | 5,140 | 5,180 | 5,030 | 5,130 | 1,603,400 |
| 2018/08/23 | 5,100 | 5,180 | 5,040 | 5,140 | 1,683,400 |
| 2018/08/22 | 4,935 | 5,140 | 4,935 | 5,090 | 2,373,500 |
| 2018/08/21 | 4,825 | 4,955 | 4,785 | 4,935 | 2,432,000 |
| 2018/08/20 | 4,865 | 4,885 | 4,810 | 4,845 | 1,692,700 |
| 2018/08/17 | 4,900 | 4,985 | 4,835 | 4,850 | 2,154,900 |
| 2018/08/16 | 4,830 | 4,945 | 4,710 | 4,865 | 4,632,800 |
| 2018/08/15 | 5,330 | 5,340 | 4,960 | 5,070 | 3,967,000 |
| 2018/08/14 | 5,490 | 5,500 | 5,240 | 5,310 | 3,019,400 |
| 2018/08/13 | 5,400 | 5,480 | 5,220 | 5,310 | 3,672,900 |
| 2018/08/10 | 5,690 | 5,790 | 5,490 | 5,580 | 3,505,600 |
| 2018/08/09 | 5,310 | 5,670 | 5,080 | 5,660 | 6,341,300 |
| 2018/08/08 | 5,320 | 5,390 | 5,040 | 5,170 | 2,955,300 |
| 2018/08/07 | 5,330 | 5,350 | 5,250 | 5,320 | 1,168,500 |
| 2018/08/06 | 5,430 | 5,430 | 5,290 | 5,310 | 1,377,100 |
| 2018/08/03 | 5,410 | 5,490 | 5,380 | 5,420 | 1,369,600 |
| 2018/08/02 | 5,430 | 5,560 | 5,360 | 5,410 | 2,499,900 |
| 2018/08/01 | 5,370 | 5,480 | 5,350 | 5,470 | 1,748,100 |
| 2018/07/31 | 5,320 | 5,340 | 5,200 | 5,320 | 1,620,300 |
| 2018/07/30 | 5,340 | 5,390 | 5,320 | 5,360 | 1,414,800 |
| 2018/07/27 | 5,340 | 5,360 | 5,280 | 5,350 | 979,400 |
| 2018/07/26 | 5,300 | 5,400 | 5,270 | 5,340 | 1,478,600 |
| 2018/07/25 | 5,060 | 5,300 | 5,010 | 5,270 | 2,222,300 |
| 2018/07/24 | 5,200 | 5,220 | 5,010 | 5,060 | 2,612,000 |
| 2018/07/23 | 5,260 | 5,350 | 5,140 | 5,200 | 1,933,400 |
| 2018/07/20 | 5,450 | 5,490 | 5,280 | 5,310 | 2,703,500 |
| 2018/07/19 | 5,310 | 5,420 | 5,250 | 5,390 | 1,705,700 |
| 2018/07/18 | 5,400 | 5,440 | 5,270 | 5,310 | 1,540,800 |
| 2018/07/17 | 5,290 | 5,430 | 5,240 | 5,330 | 2,499,100 |
| 2018/07/13 | 5,200 | 5,300 | 5,150 | 5,270 | 2,199,600 |
| 2018/07/12 | 5,070 | 5,180 | 5,030 | 5,160 | 2,088,500 |
| 2018/07/11 | 4,935 | 5,040 | 4,860 | 4,995 | 1,828,900 |
| 2018/07/10 | 5,100 | 5,180 | 5,010 | 5,030 | 1,861,500 |
| 2018/07/09 | 4,895 | 5,070 | 4,865 | 5,040 | 2,071,500 |
| 2018/07/06 | 4,805 | 4,910 | 4,785 | 4,880 | 1,890,700 |
| 2018/07/05 | 4,735 | 4,855 | 4,710 | 4,760 | 1,846,900 |
| 2018/07/04 | 4,815 | 4,840 | 4,650 | 4,765 | 2,311,100 |
| 2018/07/03 | 4,840 | 4,965 | 4,765 | 4,865 | 2,037,700 |
| 2018/07/02 | 4,915 | 5,010 | 4,825 | 4,840 | 2,436,300 |
| 2018/06/29 | 4,920 | 4,925 | 4,825 | 4,920 | 2,164,500 |
| 2018/06/28 | 4,700 | 4,935 | 4,690 | 4,925 | 2,681,400 |
| 2018/06/27 | 4,885 | 4,905 | 4,655 | 4,700 | 2,673,300 |
| 2018/06/26 | 4,615 | 4,825 | 4,545 | 4,810 | 2,431,300 |
| 2018/06/25 | 4,880 | 4,925 | 4,705 | 4,730 | 2,239,600 |
| 2018/06/22 | 4,770 | 4,950 | 4,725 | 4,860 | 3,527,800 |
| 2018/06/21 | 4,575 | 4,755 | 4,570 | 4,725 | 3,490,100 |
| 2018/06/20 | 4,545 | 4,585 | 4,365 | 4,500 | 4,035,800 |
| 2018/06/19 | 4,700 | 4,820 | 4,610 | 4,615 | 3,014,200 |
| 2018/06/18 | 4,900 | 4,935 | 4,665 | 4,760 | 2,883,600 |
| 2018/06/15 | 5,060 | 5,060 | 4,865 | 4,960 | 2,360,500 |
| 2018/06/14 | 5,060 | 5,140 | 5,000 | 5,010 | 1,401,200 |
| 2018/06/13 | 5,040 | 5,100 | 5,020 | 5,080 | 1,609,300 |
| 2018/06/12 | 5,080 | 5,100 | 4,945 | 5,020 | 1,656,900 |
| 2018/06/11 | 5,000 | 5,070 | 4,985 | 5,060 | 2,058,200 |
| 2018/06/08 | 4,840 | 4,950 | 4,805 | 4,935 | 2,569,000 |
| 2018/06/07 | 4,800 | 4,915 | 4,790 | 4,890 | 2,392,300 |
| 2018/06/06 | 4,780 | 4,825 | 4,620 | 4,695 | 2,844,000 |
| 2018/06/05 | 4,885 | 4,895 | 4,705 | 4,785 | 2,300,400 |
| 2018/06/04 | 4,860 | 4,975 | 4,855 | 4,870 | 3,366,000 |
| 2018/06/01 | 4,705 | 4,785 | 4,620 | 4,765 | 2,819,100 |
| 2018/05/31 | 4,590 | 4,735 | 4,570 | 4,705 | 3,688,900 |
| 2018/05/30 | 4,450 | 4,565 | 4,405 | 4,550 | 3,343,100 |
| 2018/05/29 | 4,500 | 4,520 | 4,385 | 4,495 | 2,253,900 |
| 2018/05/28 | 4,425 | 4,470 | 4,345 | 4,420 | 1,430,400 |
| 2018/05/25 | 4,250 | 4,380 | 4,235 | 4,380 | 1,552,500 |
| 2018/05/24 | 4,450 | 4,450 | 4,235 | 4,295 | 2,205,300 |
| 2018/05/23 | 4,510 | 4,515 | 4,390 | 4,435 | 1,637,100 |
| 2018/05/22 | 4,515 | 4,535 | 4,455 | 4,495 | 1,360,700 |
| 2018/05/21 | 4,415 | 4,520 | 4,415 | 4,510 | 2,394,400 |
| 2018/05/18 | 4,275 | 4,405 | 4,255 | 4,380 | 2,238,600 |
| 2018/05/17 | 4,175 | 4,290 | 4,120 | 4,235 | 1,409,500 |
| 2018/05/16 | 4,160 | 4,170 | 4,070 | 4,145 | 1,644,700 |
| 2018/05/15 | 4,290 | 4,315 | 4,180 | 4,205 | 1,609,100 |
| 2018/05/14 | 4,330 | 4,340 | 4,240 | 4,270 | 1,706,800 |
| 2018/05/11 | 4,265 | 4,285 | 4,130 | 4,260 | 2,496,000 |
| 2018/05/10 | 4,150 | 4,280 | 4,105 | 4,255 | 5,649,500 |
| 2018/05/09 | 4,000 | 4,115 | 3,995 | 4,045 | 6,098,900 |
| 2018/05/08 | 3,740 | 3,835 | 3,725 | 3,770 | 2,047,200 |
| 2018/05/07 | 3,790 | 3,795 | 3,680 | 3,740 | 1,544,400 |
| 2018/05/02 | 3,680 | 3,765 | 3,665 | 3,730 | 2,419,700 |
| 2018/05/01 | 3,800 | 3,800 | 3,585 | 3,640 | 2,958,800 |
| 2018/04/27 | 3,625 | 3,690 | 3,615 | 3,655 | 2,235,000 |
| 2018/04/26 | 3,650 | 3,680 | 3,590 | 3,615 | 2,403,400 |
| 2018/04/25 | 3,860 | 3,870 | 3,585 | 3,605 | 6,136,900 |
| 2018/04/24 | 3,960 | 4,040 | 3,885 | 3,965 | 3,211,200 |
| 2018/04/23 | 3,845 | 3,900 | 3,800 | 3,890 | 1,379,800 |
| 2018/04/20 | 3,850 | 3,860 | 3,755 | 3,810 | 1,925,600 |
| 2018/04/19 | 3,975 | 3,985 | 3,855 | 3,895 | 2,697,100 |
| 2018/04/18 | 3,805 | 3,910 | 3,770 | 3,890 | 2,203,200 |
| 2018/04/17 | 3,740 | 3,805 | 3,710 | 3,795 | 1,885,700 |
| 2018/04/16 | 3,785 | 3,820 | 3,680 | 3,720 | 2,246,000 |
| 2018/04/13 | 3,730 | 3,785 | 3,670 | 3,720 | 2,478,400 |
| 2018/04/12 | 3,840 | 3,850 | 3,665 | 3,700 | 2,986,200 |
| 2018/04/11 | 3,825 | 3,915 | 3,815 | 3,870 | 2,762,100 |
| 2018/04/10 | 3,720 | 3,825 | 3,655 | 3,795 | 2,118,400 |
| 2018/04/09 | 3,770 | 3,785 | 3,630 | 3,720 | 2,844,700 |
| 2018/04/06 | 3,800 | 3,925 | 3,755 | 3,765 | 3,535,200 |
| 2018/04/05 | 3,825 | 3,990 | 3,825 | 3,835 | 4,751,900 |
| 2018/04/04 | 4,255 | 4,255 | 3,830 | 3,895 | 9,150,700 |
| 2018/04/03 | 4,460 | 4,555 | 4,430 | 4,530 | 1,051,400 |
| 2018/04/02 | 4,530 | 4,620 | 4,515 | 4,545 | 1,056,000 |
| 2018/03/30 | 4,435 | 4,530 | 4,425 | 4,500 | 1,270,100 |
| 2018/03/29 | 4,450 | 4,485 | 4,275 | 4,365 | 1,442,800 |
| 2018/03/28 | 4,395 | 4,440 | 4,330 | 4,425 | 1,657,700 |
| 2018/03/27 | 4,370 | 4,470 | 4,345 | 4,465 | 2,512,100 |
| 2018/03/26 | 4,115 | 4,240 | 4,040 | 4,230 | 2,548,000 |
| 2018/03/23 | 4,395 | 4,430 | 4,170 | 4,185 | 3,262,900 |
| 2018/03/22 | 4,545 | 4,605 | 4,500 | 4,545 | 1,986,600 |
| 2018/03/20 | 4,535 | 4,570 | 4,465 | 4,545 | 1,643,500 |
| 2018/03/19 | 4,595 | 4,675 | 4,565 | 4,605 | 1,435,000 |
| 2018/03/16 | 4,650 | 4,695 | 4,580 | 4,615 | 1,214,300 |
| 2018/03/15 | 4,580 | 4,630 | 4,565 | 4,620 | 1,905,800 |
| 2018/03/14 | 4,555 | 4,655 | 4,525 | 4,585 | 1,591,600 |
| 2018/03/13 | 4,705 | 4,750 | 4,585 | 4,625 | 2,422,100 |
| 2018/03/12 | 4,750 | 4,815 | 4,665 | 4,740 | 1,942,900 |
| 2018/03/09 | 4,640 | 4,710 | 4,560 | 4,605 | 1,893,400 |
| 2018/03/08 | 4,620 | 4,690 | 4,560 | 4,580 | 2,064,000 |
| 2018/03/07 | 4,625 | 4,645 | 4,535 | 4,545 | 4,877,900 |
| 2018/03/06 | 4,835 | 4,925 | 4,720 | 4,835 | 2,650,100 |
| 2018/03/05 | 4,985 | 5,010 | 4,685 | 4,695 | 2,251,600 |
| 2018/03/02 | 4,920 | 5,070 | 4,905 | 5,050 | 1,480,100 |
| 2018/03/01 | 5,220 | 5,240 | 5,030 | 5,100 | 1,513,200 |
| 2018/02/28 | 5,320 | 5,410 | 5,300 | 5,320 | 1,170,500 |
| 2018/02/27 | 5,290 | 5,400 | 5,280 | 5,390 | 1,563,600 |
| 2018/02/26 | 5,330 | 5,340 | 5,180 | 5,250 | 1,304,500 |
| 2018/02/23 | 5,250 | 5,270 | 5,150 | 5,250 | 1,082,600 |
| 2018/02/22 | 5,300 | 5,320 | 5,170 | 5,220 | 1,912,400 |
| 2018/02/21 | 5,110 | 5,300 | 5,080 | 5,210 | 2,083,400 |
| 2018/02/20 | 5,160 | 5,180 | 5,080 | 5,080 | 1,306,600 |
| 2018/02/19 | 5,160 | 5,200 | 5,050 | 5,190 | 1,550,700 |
| 2018/02/16 | 4,965 | 5,140 | 4,925 | 5,110 | 2,402,900 |
| 2018/02/15 | 5,130 | 5,130 | 4,830 | 4,920 | 3,954,500 |
| 2018/02/14 | 4,590 | 4,730 | 4,575 | 4,710 | 3,030,900 |
| 2018/02/13 | 4,585 | 4,605 | 4,420 | 4,465 | 2,272,100 |
| 2018/02/09 | 4,465 | 4,525 | 4,350 | 4,515 | 2,215,300 |
| 2018/02/08 | 4,615 | 4,750 | 4,595 | 4,715 | 1,337,300 |
| 2018/02/07 | 4,850 | 4,890 | 4,630 | 4,640 | 1,951,300 |
| 2018/02/06 | 4,545 | 4,700 | 4,420 | 4,640 | 2,668,700 |
| 2018/02/05 | 4,970 | 5,000 | 4,870 | 4,895 | 1,694,400 |
| 2018/02/02 | 5,170 | 5,220 | 5,080 | 5,180 | 988,500 |
| 2018/02/01 | 5,080 | 5,200 | 5,020 | 5,190 | 1,202,100 |
| 2018/01/31 | 5,080 | 5,200 | 5,050 | 5,050 | 1,153,300 |
| 2018/01/30 | 5,300 | 5,320 | 5,060 | 5,130 | 1,384,600 |
| 2018/01/29 | 5,300 | 5,350 | 5,260 | 5,310 | 847,500 |
| 2018/01/26 | 5,250 | 5,330 | 5,210 | 5,280 | 1,043,700 |
| 2018/01/25 | 5,190 | 5,230 | 5,110 | 5,180 | 1,217,100 |
| 2018/01/24 | 5,390 | 5,400 | 5,240 | 5,280 | 1,367,600 |
| 2018/01/23 | 5,130 | 5,360 | 5,110 | 5,340 | 2,143,100 |
| 2018/01/22 | 5,090 | 5,110 | 5,030 | 5,080 | 978,500 |
| 2018/01/19 | 5,060 | 5,120 | 4,930 | 5,090 | 1,954,700 |
| 2018/01/18 | 5,300 | 5,320 | 5,040 | 5,050 | 2,741,600 |
| 2018/01/17 | 5,190 | 5,220 | 5,140 | 5,150 | 1,197,500 |
| 2018/01/16 | 5,240 | 5,330 | 5,150 | 5,290 | 810,300 |
| 2018/01/15 | 5,410 | 5,480 | 5,250 | 5,270 | 1,399,900 |
| 2018/01/12 | 5,250 | 5,320 | 5,220 | 5,310 | 1,879,100 |
| 2018/01/11 | 5,030 | 5,200 | 5,020 | 5,190 | 1,483,400 |
| 2018/01/10 | 5,260 | 5,260 | 5,070 | 5,120 | 1,660,700 |
| 2018/01/09 | 5,310 | 5,370 | 5,230 | 5,260 | 1,744,200 |
| 2018/01/05 | 5,200 | 5,320 | 5,100 | 5,170 | 2,498,700 |
| 2018/01/04 | 4,940 | 5,170 | 4,930 | 5,130 | 2,468,200 |