東ソー(4042)の株価時系列情報
東ソー(4042)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 | 1,413 | 1,455 | 1,409 | 1,432 | 1,389,500 |
| 2018/12/27 | 1,420 | 1,433 | 1,412 | 1,421 | 1,606,500 |
| 2018/12/26 | 1,356 | 1,378 | 1,334 | 1,366 | 1,736,700 |
| 2018/12/25 | 1,348 | 1,360 | 1,335 | 1,347 | 1,569,900 |
| 2018/12/21 | 1,395 | 1,417 | 1,385 | 1,406 | 1,891,000 |
| 2018/12/20 | 1,429 | 1,433 | 1,402 | 1,408 | 1,582,300 |
| 2018/12/19 | 1,453 | 1,469 | 1,416 | 1,443 | 1,601,100 |
| 2018/12/18 | 1,442 | 1,487 | 1,432 | 1,461 | 2,564,700 |
| 2018/12/17 | 1,437 | 1,457 | 1,432 | 1,435 | 1,028,100 |
| 2018/12/14 | 1,445 | 1,467 | 1,415 | 1,435 | 1,949,000 |
| 2018/12/13 | 1,447 | 1,463 | 1,423 | 1,454 | 1,656,800 |
| 2018/12/12 | 1,420 | 1,451 | 1,405 | 1,440 | 2,044,300 |
| 2018/12/11 | 1,439 | 1,440 | 1,403 | 1,420 | 1,796,900 |
| 2018/12/10 | 1,448 | 1,448 | 1,422 | 1,443 | 1,572,300 |
| 2018/12/07 | 1,498 | 1,504 | 1,456 | 1,471 | 1,862,700 |
| 2018/12/06 | 1,518 | 1,532 | 1,500 | 1,514 | 1,651,000 |
| 2018/12/05 | 1,534 | 1,555 | 1,513 | 1,549 | 1,748,900 |
| 2018/12/04 | 1,621 | 1,621 | 1,559 | 1,563 | 2,044,600 |
| 2018/12/03 | 1,629 | 1,639 | 1,621 | 1,624 | 1,296,900 |
| 2018/11/30 | 1,640 | 1,643 | 1,599 | 1,600 | 2,769,900 |
| 2018/11/29 | 1,643 | 1,647 | 1,624 | 1,633 | 1,254,500 |
| 2018/11/28 | 1,632 | 1,637 | 1,596 | 1,626 | 1,589,300 |
| 2018/11/27 | 1,629 | 1,663 | 1,625 | 1,639 | 1,850,200 |
| 2018/11/26 | 1,592 | 1,617 | 1,582 | 1,614 | 1,052,000 |
| 2018/11/22 | 1,635 | 1,638 | 1,579 | 1,593 | 1,206,200 |
| 2018/11/21 | 1,590 | 1,633 | 1,566 | 1,624 | 1,892,100 |
| 2018/11/20 | 1,571 | 1,616 | 1,565 | 1,610 | 1,611,100 |
| 2018/11/19 | 1,574 | 1,592 | 1,561 | 1,592 | 1,602,300 |
| 2018/11/16 | 1,587 | 1,615 | 1,569 | 1,573 | 1,373,300 |
| 2018/11/15 | 1,557 | 1,600 | 1,548 | 1,590 | 1,655,800 |
| 2018/11/14 | 1,529 | 1,571 | 1,522 | 1,570 | 1,855,700 |
| 2018/11/13 | 1,522 | 1,529 | 1,495 | 1,525 | 1,352,000 |
| 2018/11/12 | 1,531 | 1,561 | 1,520 | 1,561 | 1,085,600 |
| 2018/11/09 | 1,525 | 1,553 | 1,522 | 1,540 | 1,491,100 |
| 2018/11/08 | 1,555 | 1,559 | 1,523 | 1,529 | 1,627,800 |
| 2018/11/07 | 1,548 | 1,574 | 1,517 | 1,524 | 1,942,800 |
| 2018/11/06 | 1,546 | 1,570 | 1,534 | 1,546 | 1,453,900 |
| 2018/11/05 | 1,577 | 1,582 | 1,532 | 1,537 | 2,151,600 |
| 2018/11/02 | 1,571 | 1,619 | 1,553 | 1,604 | 3,210,900 |
| 2018/11/01 | 1,507 | 1,599 | 1,451 | 1,579 | 4,041,600 |
| 2018/10/31 | 1,478 | 1,507 | 1,470 | 1,493 | 1,764,200 |
| 2018/10/30 | 1,439 | 1,484 | 1,439 | 1,469 | 1,649,500 |
| 2018/10/29 | 1,463 | 1,479 | 1,449 | 1,460 | 1,297,900 |
| 2018/10/26 | 1,470 | 1,478 | 1,434 | 1,450 | 1,761,300 |
| 2018/10/25 | 1,469 | 1,481 | 1,456 | 1,464 | 2,078,800 |
| 2018/10/24 | 1,563 | 1,567 | 1,517 | 1,524 | 1,883,900 |
| 2018/10/23 | 1,575 | 1,590 | 1,552 | 1,552 | 2,080,900 |
| 2018/10/22 | 1,591 | 1,617 | 1,577 | 1,608 | 1,247,100 |
| 2018/10/19 | 1,629 | 1,638 | 1,593 | 1,599 | 2,093,500 |
| 2018/10/18 | 1,634 | 1,654 | 1,629 | 1,646 | 1,585,700 |
| 2018/10/17 | 1,651 | 1,670 | 1,634 | 1,646 | 1,899,100 |
| 2018/10/16 | 1,585 | 1,616 | 1,580 | 1,614 | 1,734,800 |
| 2018/10/15 | 1,590 | 1,605 | 1,585 | 1,596 | 1,523,000 |
| 2018/10/12 | 1,564 | 1,615 | 1,559 | 1,611 | 2,540,200 |
| 2018/10/11 | 1,553 | 1,587 | 1,553 | 1,572 | 2,627,200 |
| 2018/10/10 | 1,628 | 1,644 | 1,606 | 1,619 | 2,595,400 |
| 2018/10/09 | 1,614 | 1,639 | 1,608 | 1,625 | 2,868,100 |
| 2018/10/05 | 1,678 | 1,719 | 1,646 | 1,654 | 4,596,300 |
| 2018/10/04 | 1,778 | 1,788 | 1,753 | 1,758 | 2,113,600 |
| 2018/10/03 | 1,768 | 1,790 | 1,759 | 1,772 | 1,844,000 |
| 2018/10/02 | 1,768 | 1,794 | 1,768 | 1,776 | 2,285,900 |
| 2018/10/01 | 1,746 | 1,768 | 1,731 | 1,751 | 1,491,200 |
| 2018/09/28 | 1,737 | 1,763 | 1,725 | 1,750 | 2,279,700 |
| 2018/09/27 | 1,735 | 1,740 | 1,701 | 1,710 | 2,292,800 |
| 2018/09/26 | 1,723 | 1,739 | 1,711 | 1,739 | 2,192,700 |
| 2018/09/25 | 1,740 | 1,760 | 1,725 | 1,758 | 1,933,500 |
| 2018/09/21 | 1,745 | 1,760 | 1,736 | 1,758 | 2,376,600 |
| 2018/09/20 | 1,744 | 1,749 | 1,716 | 1,731 | 2,080,900 |
| 2018/09/19 | 1,726 | 1,730 | 1,702 | 1,722 | 2,508,700 |
| 2018/09/18 | 1,641 | 1,702 | 1,631 | 1,690 | 3,129,500 |
| 2018/09/14 | 1,585 | 1,615 | 1,576 | 1,611 | 2,831,600 |
| 2018/09/13 | 1,568 | 1,600 | 1,567 | 1,574 | 1,975,500 |
| 2018/09/12 | 1,609 | 1,619 | 1,565 | 1,577 | 1,925,300 |
| 2018/09/11 | 1,615 | 1,618 | 1,582 | 1,593 | 2,719,400 |
| 2018/09/10 | 1,616 | 1,634 | 1,612 | 1,622 | 1,275,300 |
| 2018/09/07 | 1,640 | 1,643 | 1,612 | 1,628 | 1,830,900 |
| 2018/09/06 | 1,664 | 1,695 | 1,657 | 1,659 | 2,293,000 |
| 2018/09/05 | 1,679 | 1,687 | 1,664 | 1,677 | 1,907,600 |
| 2018/09/04 | 1,722 | 1,725 | 1,686 | 1,694 | 1,495,000 |
| 2018/09/03 | 1,748 | 1,757 | 1,703 | 1,716 | 1,341,400 |
| 2018/08/31 | 1,750 | 1,766 | 1,739 | 1,746 | 1,876,600 |
| 2018/08/30 | 1,790 | 1,796 | 1,767 | 1,775 | 1,480,300 |
| 2018/08/29 | 1,760 | 1,789 | 1,757 | 1,777 | 960,200 |
| 2018/08/28 | 1,772 | 1,786 | 1,770 | 1,772 | 1,456,000 |
| 2018/08/27 | 1,741 | 1,752 | 1,738 | 1,747 | 964,200 |
| 2018/08/24 | 1,749 | 1,754 | 1,725 | 1,726 | 841,100 |
| 2018/08/23 | 1,748 | 1,753 | 1,721 | 1,731 | 1,001,900 |
| 2018/08/22 | 1,698 | 1,737 | 1,692 | 1,732 | 1,481,300 |
| 2018/08/21 | 1,672 | 1,709 | 1,666 | 1,696 | 1,699,700 |
| 2018/08/20 | 1,658 | 1,672 | 1,648 | 1,670 | 1,635,800 |
| 2018/08/17 | 1,688 | 1,703 | 1,677 | 1,694 | 901,700 |
| 2018/08/16 | 1,652 | 1,690 | 1,635 | 1,687 | 1,319,300 |
| 2018/08/15 | 1,720 | 1,724 | 1,678 | 1,692 | 1,119,700 |
| 2018/08/14 | 1,690 | 1,714 | 1,683 | 1,713 | 980,700 |
| 2018/08/13 | 1,706 | 1,707 | 1,675 | 1,682 | 1,644,700 |
| 2018/08/10 | 1,742 | 1,742 | 1,714 | 1,717 | 1,602,800 |
| 2018/08/09 | 1,731 | 1,752 | 1,727 | 1,745 | 1,340,300 |
| 2018/08/08 | 1,746 | 1,753 | 1,731 | 1,739 | 1,685,500 |
| 2018/08/07 | 1,749 | 1,770 | 1,740 | 1,770 | 1,316,300 |
| 2018/08/06 | 1,769 | 1,793 | 1,755 | 1,768 | 1,123,400 |
| 2018/08/03 | 1,772 | 1,788 | 1,759 | 1,769 | 1,503,400 |
| 2018/08/02 | 1,858 | 1,868 | 1,774 | 1,795 | 2,934,500 |
| 2018/08/01 | 1,827 | 1,880 | 1,759 | 1,837 | 3,836,800 |
| 2018/07/31 | 1,810 | 1,832 | 1,801 | 1,820 | 2,133,900 |
| 2018/07/30 | 1,800 | 1,818 | 1,795 | 1,803 | 1,728,300 |
| 2018/07/27 | 1,792 | 1,796 | 1,778 | 1,787 | 1,060,400 |
| 2018/07/26 | 1,780 | 1,802 | 1,764 | 1,773 | 1,634,600 |
| 2018/07/25 | 1,733 | 1,761 | 1,728 | 1,757 | 1,181,100 |
| 2018/07/24 | 1,729 | 1,740 | 1,708 | 1,715 | 768,900 |
| 2018/07/23 | 1,722 | 1,732 | 1,710 | 1,715 | 1,050,100 |
| 2018/07/20 | 1,758 | 1,762 | 1,724 | 1,740 | 1,379,300 |
| 2018/07/19 | 1,735 | 1,754 | 1,728 | 1,747 | 1,150,500 |
| 2018/07/18 | 1,746 | 1,774 | 1,731 | 1,734 | 1,298,800 |
| 2018/07/17 | 1,701 | 1,741 | 1,694 | 1,721 | 1,707,100 |
| 2018/07/13 | 1,672 | 1,693 | 1,657 | 1,686 | 1,955,600 |
| 2018/07/12 | 1,674 | 1,678 | 1,650 | 1,665 | 2,568,000 |
| 2018/07/11 | 1,726 | 1,731 | 1,677 | 1,689 | 2,051,700 |
| 2018/07/10 | 1,774 | 1,782 | 1,738 | 1,738 | 1,787,600 |
| 2018/07/09 | 1,719 | 1,745 | 1,718 | 1,737 | 1,062,800 |
| 2018/07/06 | 1,672 | 1,718 | 1,671 | 1,711 | 1,507,700 |
| 2018/07/05 | 1,694 | 1,711 | 1,676 | 1,682 | 1,098,700 |
| 2018/07/04 | 1,696 | 1,707 | 1,683 | 1,691 | 911,400 |
| 2018/07/03 | 1,710 | 1,733 | 1,692 | 1,708 | 1,415,500 |
| 2018/07/02 | 1,729 | 1,761 | 1,709 | 1,709 | 1,624,700 |
| 2018/06/29 | 1,711 | 1,721 | 1,698 | 1,717 | 1,297,900 |
| 2018/06/28 | 1,703 | 1,727 | 1,693 | 1,715 | 1,363,200 |
| 2018/06/27 | 1,704 | 1,712 | 1,683 | 1,703 | 1,483,200 |
| 2018/06/26 | 1,670 | 1,712 | 1,655 | 1,707 | 1,725,600 |
| 2018/06/25 | 1,699 | 1,710 | 1,689 | 1,690 | 1,459,700 |
| 2018/06/22 | 1,676 | 1,712 | 1,674 | 1,703 | 1,946,000 |
| 2018/06/21 | 1,710 | 1,720 | 1,687 | 1,696 | 1,452,400 |
| 2018/06/20 | 1,701 | 1,710 | 1,679 | 1,705 | 1,918,100 |
| 2018/06/19 | 1,731 | 1,751 | 1,703 | 1,703 | 2,248,900 |
| 2018/06/18 | 1,795 | 1,795 | 1,750 | 1,771 | 1,351,100 |
| 2018/06/15 | 1,818 | 1,822 | 1,791 | 1,807 | 1,989,000 |
| 2018/06/14 | 1,828 | 1,841 | 1,808 | 1,808 | 1,751,900 |
| 2018/06/13 | 1,827 | 1,831 | 1,816 | 1,816 | 1,478,000 |
| 2018/06/12 | 1,866 | 1,867 | 1,826 | 1,837 | 1,666,300 |
| 2018/06/11 | 1,864 | 1,869 | 1,842 | 1,855 | 1,699,800 |
| 2018/06/08 | 1,893 | 1,900 | 1,879 | 1,881 | 2,784,900 |
| 2018/06/07 | 1,920 | 1,939 | 1,917 | 1,922 | 1,682,100 |
| 2018/06/06 | 1,930 | 1,943 | 1,902 | 1,910 | 2,848,000 |
| 2018/06/05 | 1,986 | 1,989 | 1,934 | 1,945 | 1,810,700 |
| 2018/06/04 | 1,937 | 1,980 | 1,922 | 1,967 | 1,550,900 |
| 2018/06/01 | 1,874 | 1,922 | 1,870 | 1,915 | 1,707,000 |
| 2018/05/31 | 1,872 | 1,917 | 1,859 | 1,910 | 3,785,000 |
| 2018/05/30 | 1,879 | 1,890 | 1,854 | 1,871 | 2,595,900 |
| 2018/05/29 | 1,956 | 1,956 | 1,927 | 1,942 | 1,284,100 |
| 2018/05/28 | 1,944 | 1,955 | 1,928 | 1,954 | 1,391,400 |
| 2018/05/25 | 1,919 | 1,955 | 1,916 | 1,944 | 1,718,300 |
| 2018/05/24 | 1,967 | 1,974 | 1,916 | 1,928 | 1,374,800 |
| 2018/05/23 | 1,983 | 2,012 | 1,964 | 1,973 | 1,320,000 |
| 2018/05/22 | 1,993 | 1,995 | 1,968 | 1,988 | 1,382,900 |
| 2018/05/21 | 2,007 | 2,015 | 1,991 | 2,006 | 1,083,000 |
| 2018/05/18 | 2,010 | 2,028 | 1,993 | 2,004 | 1,227,800 |
| 2018/05/17 | 1,985 | 2,012 | 1,983 | 1,999 | 1,727,000 |
| 2018/05/16 | 1,965 | 1,973 | 1,941 | 1,962 | 1,635,600 |
| 2018/05/15 | 2,004 | 2,010 | 1,973 | 1,984 | 1,763,000 |
| 2018/05/14 | 2,000 | 2,012 | 1,978 | 2,004 | 1,641,800 |
| 2018/05/11 | 1,964 | 2,019 | 1,952 | 2,011 | 2,515,100 |
| 2018/05/10 | 1,948 | 1,986 | 1,916 | 1,952 | 3,602,400 |
| 2018/05/09 | 1,900 | 1,992 | 1,886 | 1,985 | 4,558,500 |
| 2018/05/08 | 1,912 | 1,931 | 1,900 | 1,906 | 2,012,700 |
| 2018/05/07 | 1,919 | 1,929 | 1,897 | 1,918 | 1,420,300 |
| 2018/05/02 | 1,946 | 1,956 | 1,931 | 1,947 | 1,348,900 |
| 2018/05/01 | 1,920 | 1,939 | 1,906 | 1,935 | 1,620,000 |
| 2018/04/27 | 1,968 | 1,972 | 1,924 | 1,942 | 1,855,200 |
| 2018/04/26 | 1,934 | 1,953 | 1,924 | 1,943 | 1,910,100 |
| 2018/04/25 | 1,962 | 1,985 | 1,943 | 1,958 | 1,920,500 |
| 2018/04/24 | 2,003 | 2,014 | 1,967 | 1,986 | 2,533,500 |
| 2018/04/23 | 2,020 | 2,023 | 2,002 | 2,014 | 994,900 |
| 2018/04/20 | 2,024 | 2,025 | 1,988 | 2,013 | 1,763,900 |
| 2018/04/19 | 2,020 | 2,078 | 2,020 | 2,047 | 2,207,800 |
| 2018/04/18 | 1,975 | 1,996 | 1,963 | 1,993 | 1,019,800 |
| 2018/04/17 | 1,969 | 1,993 | 1,957 | 1,958 | 1,169,000 |
| 2018/04/16 | 1,980 | 1,991 | 1,953 | 1,967 | 934,900 |
| 2018/04/13 | 1,941 | 1,994 | 1,941 | 1,972 | 1,345,300 |
| 2018/04/12 | 1,970 | 1,972 | 1,932 | 1,935 | 863,900 |
| 2018/04/11 | 1,987 | 1,990 | 1,955 | 1,962 | 1,474,600 |
| 2018/04/10 | 1,906 | 1,974 | 1,903 | 1,969 | 1,933,600 |
| 2018/04/09 | 1,884 | 1,924 | 1,882 | 1,912 | 2,625,500 |
| 2018/04/06 | 1,909 | 1,949 | 1,872 | 1,878 | 3,692,700 |
| 2018/04/05 | 1,916 | 1,928 | 1,897 | 1,912 | 3,764,900 |
| 2018/04/04 | 1,986 | 1,987 | 1,895 | 1,903 | 4,484,300 |
| 2018/04/03 | 2,051 | 2,068 | 2,040 | 2,062 | 1,239,000 |
| 2018/04/02 | 2,088 | 2,112 | 2,083 | 2,083 | 701,700 |
| 2018/03/30 | 2,108 | 2,124 | 2,078 | 2,088 | 2,029,900 |
| 2018/03/29 | 2,082 | 2,090 | 2,042 | 2,065 | 1,279,200 |
| 2018/03/28 | 2,028 | 2,059 | 2,021 | 2,059 | 1,304,800 |
| 2018/03/27 | 2,052 | 2,076 | 2,028 | 2,070 | 1,984,200 |
| 2018/03/26 | 1,955 | 2,044 | 1,954 | 2,043 | 2,596,700 |
| 2018/03/23 | 2,043 | 2,050 | 1,988 | 1,998 | 2,412,300 |
| 2018/03/22 | 2,105 | 2,127 | 2,091 | 2,114 | 1,443,300 |
| 2018/03/20 | 2,074 | 2,107 | 2,065 | 2,106 | 1,415,500 |
| 2018/03/19 | 2,130 | 2,147 | 2,098 | 2,108 | 1,399,000 |
| 2018/03/16 | 2,168 | 2,173 | 2,136 | 2,141 | 1,948,100 |
| 2018/03/15 | 2,141 | 2,160 | 2,117 | 2,147 | 1,290,600 |
| 2018/03/14 | 2,157 | 2,164 | 2,138 | 2,146 | 1,469,700 |
| 2018/03/13 | 2,180 | 2,180 | 2,141 | 2,175 | 2,588,500 |
| 2018/03/12 | 2,168 | 2,176 | 2,122 | 2,130 | 1,979,600 |
| 2018/03/09 | 2,118 | 2,159 | 2,102 | 2,118 | 2,338,600 |
| 2018/03/08 | 2,116 | 2,122 | 2,089 | 2,097 | 1,461,700 |
| 2018/03/07 | 2,089 | 2,127 | 2,078 | 2,100 | 2,023,600 |
| 2018/03/06 | 2,128 | 2,178 | 2,110 | 2,111 | 1,907,900 |
| 2018/03/05 | 2,132 | 2,139 | 2,086 | 2,088 | 2,547,900 |
| 2018/03/02 | 2,150 | 2,168 | 2,146 | 2,155 | 1,720,600 |
| 2018/03/01 | 2,210 | 2,227 | 2,187 | 2,215 | 2,093,600 |
| 2018/02/28 | 2,282 | 2,288 | 2,250 | 2,250 | 2,424,500 |
| 2018/02/27 | 2,298 | 2,314 | 2,286 | 2,296 | 1,500,400 |
| 2018/02/26 | 2,286 | 2,297 | 2,261 | 2,269 | 1,314,300 |
| 2018/02/23 | 2,218 | 2,266 | 2,213 | 2,256 | 2,021,100 |
| 2018/02/22 | 2,235 | 2,238 | 2,173 | 2,202 | 3,616,100 |
| 2018/02/21 | 2,285 | 2,303 | 2,253 | 2,276 | 2,399,000 |
| 2018/02/20 | 2,270 | 2,284 | 2,250 | 2,275 | 1,253,300 |
| 2018/02/19 | 2,245 | 2,289 | 2,242 | 2,282 | 1,406,900 |
| 2018/02/16 | 2,209 | 2,239 | 2,191 | 2,219 | 933,500 |
| 2018/02/15 | 2,235 | 2,257 | 2,189 | 2,197 | 1,718,800 |
| 2018/02/14 | 2,194 | 2,225 | 2,163 | 2,195 | 2,237,600 |
| 2018/02/13 | 2,257 | 2,262 | 2,180 | 2,191 | 2,632,100 |
| 2018/02/09 | 2,210 | 2,247 | 2,181 | 2,225 | 2,513,900 |
| 2018/02/08 | 2,277 | 2,313 | 2,259 | 2,297 | 1,687,100 |
| 2018/02/07 | 2,389 | 2,393 | 2,269 | 2,271 | 2,703,400 |
| 2018/02/06 | 2,325 | 2,336 | 2,238 | 2,294 | 3,573,300 |
| 2018/02/05 | 2,501 | 2,510 | 2,452 | 2,460 | 2,647,100 |
| 2018/02/02 | 2,548 | 2,613 | 2,525 | 2,558 | 3,385,700 |
| 2018/02/01 | 2,536 | 2,584 | 2,519 | 2,567 | 2,052,000 |
| 2018/01/31 | 2,518 | 2,550 | 2,498 | 2,500 | 2,112,300 |
| 2018/01/30 | 2,559 | 2,561 | 2,509 | 2,520 | 1,731,100 |
| 2018/01/29 | 2,504 | 2,579 | 2,498 | 2,577 | 2,324,500 |
| 2018/01/26 | 2,485 | 2,529 | 2,484 | 2,504 | 1,962,500 |
| 2018/01/25 | 2,452 | 2,488 | 2,444 | 2,485 | 1,847,500 |
| 2018/01/24 | 2,498 | 2,533 | 2,466 | 2,486 | 2,501,800 |
| 2018/01/23 | 2,508 | 2,514 | 2,488 | 2,509 | 1,845,800 |
| 2018/01/22 | 2,505 | 2,511 | 2,473 | 2,502 | 2,463,400 |
| 2018/01/19 | 2,500 | 2,542 | 2,491 | 2,531 | 4,136,000 |
| 2018/01/18 | 2,608 | 2,611 | 2,433 | 2,443 | 5,706,400 |
| 2018/01/17 | 2,540 | 2,566 | 2,517 | 2,566 | 1,450,700 |
| 2018/01/16 | 2,534 | 2,570 | 2,523 | 2,569 | 1,241,000 |
| 2018/01/15 | 2,598 | 2,602 | 2,542 | 2,559 | 1,399,900 |
| 2018/01/12 | 2,609 | 2,613 | 2,554 | 2,584 | 1,856,900 |
| 2018/01/11 | 2,601 | 2,623 | 2,590 | 2,620 | 1,411,100 |
| 2018/01/10 | 2,658 | 2,658 | 2,609 | 2,622 | 1,953,100 |
| 2018/01/09 | 2,680 | 2,696 | 2,639 | 2,671 | 2,577,500 |
| 2018/01/05 | 2,650 | 2,678 | 2,631 | 2,654 | 1,870,100 |
| 2018/01/04 | 2,585 | 2,639 | 2,579 | 2,639 | 2,026,500 |