電通グループ(4324)の株価時系列情報
電通グループ(4324)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 | 4,850 | 4,930 | 4,845 | 4,905 | 1,188,000 |
| 2018/12/27 | 4,765 | 4,905 | 4,750 | 4,875 | 1,499,400 |
| 2018/12/26 | 4,575 | 4,710 | 4,570 | 4,695 | 1,359,200 |
| 2018/12/25 | 4,685 | 4,700 | 4,525 | 4,565 | 1,314,800 |
| 2018/12/21 | 4,925 | 4,955 | 4,830 | 4,865 | 1,787,700 |
| 2018/12/20 | 5,010 | 5,060 | 4,870 | 4,915 | 1,695,700 |
| 2018/12/19 | 5,080 | 5,080 | 4,995 | 5,070 | 1,108,400 |
| 2018/12/18 | 5,170 | 5,170 | 5,010 | 5,020 | 1,356,900 |
| 2018/12/17 | 5,260 | 5,270 | 5,170 | 5,240 | 995,300 |
| 2018/12/14 | 5,330 | 5,410 | 5,260 | 5,270 | 1,898,200 |
| 2018/12/13 | 5,270 | 5,360 | 5,250 | 5,330 | 1,150,900 |
| 2018/12/12 | 5,110 | 5,240 | 5,090 | 5,230 | 1,708,400 |
| 2018/12/11 | 5,030 | 5,080 | 5,010 | 5,010 | 1,241,900 |
| 2018/12/10 | 5,000 | 5,020 | 4,935 | 5,000 | 1,182,400 |
| 2018/12/07 | 4,960 | 5,130 | 4,950 | 5,120 | 1,222,900 |
| 2018/12/06 | 4,995 | 5,040 | 4,920 | 4,945 | 1,046,400 |
| 2018/12/05 | 4,985 | 5,030 | 4,965 | 5,020 | 858,800 |
| 2018/12/04 | 5,110 | 5,130 | 5,030 | 5,030 | 1,115,100 |
| 2018/12/03 | 5,100 | 5,140 | 5,020 | 5,110 | 859,600 |
| 2018/11/30 | 5,070 | 5,080 | 4,995 | 5,060 | 2,632,000 |
| 2018/11/29 | 5,080 | 5,120 | 5,030 | 5,070 | 850,500 |
| 2018/11/28 | 5,030 | 5,060 | 4,990 | 5,030 | 1,091,200 |
| 2018/11/27 | 4,995 | 5,050 | 4,985 | 5,020 | 1,031,600 |
| 2018/11/26 | 4,885 | 4,965 | 4,870 | 4,945 | 1,152,100 |
| 2018/11/22 | 4,880 | 4,935 | 4,855 | 4,915 | 843,700 |
| 2018/11/21 | 4,875 | 4,875 | 4,760 | 4,835 | 1,677,700 |
| 2018/11/20 | 4,975 | 5,030 | 4,975 | 5,010 | 791,600 |
| 2018/11/19 | 5,010 | 5,020 | 4,985 | 4,995 | 602,700 |
| 2018/11/16 | 5,210 | 5,240 | 5,040 | 5,060 | 1,352,000 |
| 2018/11/15 | 4,950 | 5,180 | 4,890 | 5,160 | 1,369,800 |
| 2018/11/14 | 5,040 | 5,080 | 4,965 | 4,990 | 1,449,700 |
| 2018/11/13 | 5,170 | 5,220 | 5,030 | 5,060 | 1,586,500 |
| 2018/11/12 | 5,420 | 5,430 | 5,300 | 5,340 | 778,300 |
| 2018/11/09 | 5,470 | 5,470 | 5,420 | 5,440 | 849,600 |
| 2018/11/08 | 5,480 | 5,540 | 5,460 | 5,500 | 1,083,700 |
| 2018/11/07 | 5,400 | 5,460 | 5,370 | 5,410 | 1,198,500 |
| 2018/11/06 | 5,330 | 5,400 | 5,300 | 5,380 | 890,300 |
| 2018/11/05 | 5,230 | 5,270 | 5,130 | 5,270 | 913,400 |
| 2018/11/02 | 5,300 | 5,340 | 5,250 | 5,290 | 1,277,400 |
| 2018/11/01 | 5,260 | 5,330 | 5,260 | 5,310 | 1,082,700 |
| 2018/10/31 | 5,250 | 5,250 | 5,160 | 5,240 | 1,212,600 |
| 2018/10/30 | 5,260 | 5,280 | 5,210 | 5,260 | 1,009,900 |
| 2018/10/29 | 5,330 | 5,360 | 5,230 | 5,270 | 1,053,900 |
| 2018/10/26 | 5,390 | 5,400 | 5,210 | 5,260 | 1,682,400 |
| 2018/10/25 | 5,500 | 5,520 | 5,410 | 5,430 | 1,165,900 |
| 2018/10/24 | 5,680 | 5,690 | 5,550 | 5,590 | 995,600 |
| 2018/10/23 | 5,680 | 5,680 | 5,550 | 5,610 | 1,363,000 |
| 2018/10/22 | 5,630 | 5,710 | 5,570 | 5,660 | 1,524,500 |
| 2018/10/19 | 5,530 | 5,580 | 5,490 | 5,580 | 891,800 |
| 2018/10/18 | 5,590 | 5,650 | 5,560 | 5,580 | 1,099,000 |
| 2018/10/17 | 5,600 | 5,640 | 5,550 | 5,580 | 1,207,500 |
| 2018/10/16 | 5,430 | 5,520 | 5,420 | 5,520 | 1,596,800 |
| 2018/10/15 | 5,390 | 5,490 | 5,370 | 5,460 | 1,355,200 |
| 2018/10/12 | 5,380 | 5,480 | 5,380 | 5,410 | 1,733,800 |
| 2018/10/11 | 5,440 | 5,500 | 5,400 | 5,480 | 1,296,700 |
| 2018/10/10 | 5,600 | 5,660 | 5,580 | 5,610 | 767,900 |
| 2018/10/09 | 5,570 | 5,630 | 5,520 | 5,570 | 1,329,400 |
| 2018/10/05 | 5,490 | 5,610 | 5,450 | 5,580 | 1,269,900 |
| 2018/10/04 | 5,610 | 5,660 | 5,470 | 5,480 | 1,367,800 |
| 2018/10/03 | 5,460 | 5,710 | 5,420 | 5,640 | 2,164,600 |
| 2018/10/02 | 5,350 | 5,520 | 5,340 | 5,490 | 2,161,000 |
| 2018/10/01 | 5,270 | 5,330 | 5,230 | 5,300 | 961,100 |
| 2018/09/28 | 5,250 | 5,340 | 5,240 | 5,270 | 1,373,600 |
| 2018/09/27 | 5,240 | 5,270 | 5,190 | 5,190 | 759,400 |
| 2018/09/26 | 5,250 | 5,280 | 5,230 | 5,260 | 845,100 |
| 2018/09/25 | 5,270 | 5,300 | 5,250 | 5,280 | 1,048,300 |
| 2018/09/21 | 5,260 | 5,320 | 5,240 | 5,270 | 1,818,100 |
| 2018/09/20 | 5,220 | 5,230 | 5,170 | 5,200 | 1,026,000 |
| 2018/09/19 | 5,240 | 5,260 | 5,180 | 5,190 | 1,131,600 |
| 2018/09/18 | 5,110 | 5,230 | 5,110 | 5,190 | 1,418,700 |
| 2018/09/14 | 5,200 | 5,200 | 5,070 | 5,110 | 1,720,300 |
| 2018/09/13 | 5,140 | 5,190 | 5,130 | 5,150 | 656,100 |
| 2018/09/12 | 5,170 | 5,170 | 5,110 | 5,120 | 736,800 |
| 2018/09/11 | 5,200 | 5,230 | 5,150 | 5,180 | 788,700 |
| 2018/09/10 | 5,080 | 5,170 | 5,080 | 5,150 | 770,700 |
| 2018/09/07 | 5,040 | 5,080 | 5,020 | 5,050 | 573,100 |
| 2018/09/06 | 5,080 | 5,110 | 5,030 | 5,050 | 803,700 |
| 2018/09/05 | 5,080 | 5,130 | 5,020 | 5,100 | 1,092,500 |
| 2018/09/04 | 5,180 | 5,180 | 5,090 | 5,100 | 728,700 |
| 2018/09/03 | 5,160 | 5,200 | 5,140 | 5,200 | 475,700 |
| 2018/08/31 | 5,160 | 5,200 | 5,150 | 5,190 | 725,200 |
| 2018/08/30 | 5,190 | 5,210 | 5,090 | 5,180 | 3,307,600 |
| 2018/08/29 | 5,140 | 5,210 | 5,100 | 5,160 | 947,600 |
| 2018/08/28 | 5,180 | 5,190 | 5,140 | 5,150 | 1,244,600 |
| 2018/08/27 | 5,190 | 5,220 | 5,160 | 5,200 | 803,900 |
| 2018/08/24 | 5,240 | 5,240 | 5,170 | 5,190 | 759,500 |
| 2018/08/23 | 5,250 | 5,270 | 5,210 | 5,220 | 925,000 |
| 2018/08/22 | 5,220 | 5,270 | 5,190 | 5,240 | 1,186,700 |
| 2018/08/21 | 5,200 | 5,230 | 5,180 | 5,190 | 941,500 |
| 2018/08/20 | 5,170 | 5,220 | 5,170 | 5,200 | 946,700 |
| 2018/08/17 | 5,150 | 5,220 | 5,140 | 5,170 | 1,110,700 |
| 2018/08/16 | 5,060 | 5,150 | 5,030 | 5,120 | 1,318,800 |
| 2018/08/15 | 5,070 | 5,140 | 5,070 | 5,080 | 1,136,900 |
| 2018/08/14 | 4,940 | 5,050 | 4,935 | 5,040 | 1,115,800 |
| 2018/08/13 | 4,880 | 4,945 | 4,810 | 4,905 | 1,337,100 |
| 2018/08/10 | 4,950 | 4,955 | 4,815 | 4,870 | 2,402,500 |
| 2018/08/09 | 4,810 | 4,835 | 4,650 | 4,740 | 1,979,700 |
| 2018/08/08 | 4,805 | 4,840 | 4,795 | 4,800 | 829,000 |
| 2018/08/07 | 4,800 | 4,885 | 4,770 | 4,825 | 892,700 |
| 2018/08/06 | 4,740 | 4,845 | 4,700 | 4,775 | 1,102,100 |
| 2018/08/03 | 4,730 | 4,795 | 4,715 | 4,760 | 1,025,300 |
| 2018/08/02 | 4,720 | 4,760 | 4,715 | 4,735 | 975,600 |
| 2018/08/01 | 4,690 | 4,735 | 4,665 | 4,725 | 1,071,500 |
| 2018/07/31 | 4,690 | 4,705 | 4,655 | 4,690 | 1,106,900 |
| 2018/07/30 | 4,670 | 4,705 | 4,640 | 4,685 | 903,100 |
| 2018/07/27 | 4,680 | 4,705 | 4,660 | 4,705 | 1,098,600 |
| 2018/07/26 | 4,705 | 4,705 | 4,640 | 4,685 | 1,336,800 |
| 2018/07/25 | 4,720 | 4,725 | 4,670 | 4,690 | 1,166,700 |
| 2018/07/24 | 4,715 | 4,735 | 4,685 | 4,720 | 1,305,100 |
| 2018/07/23 | 4,685 | 4,710 | 4,660 | 4,690 | 1,817,400 |
| 2018/07/20 | 4,905 | 4,920 | 4,640 | 4,705 | 4,736,900 |
| 2018/07/19 | 5,060 | 5,080 | 4,995 | 5,050 | 936,700 |
| 2018/07/18 | 5,150 | 5,150 | 5,000 | 5,010 | 1,365,000 |
| 2018/07/17 | 5,030 | 5,180 | 5,030 | 5,150 | 1,279,300 |
| 2018/07/13 | 4,985 | 5,040 | 4,955 | 5,010 | 1,059,300 |
| 2018/07/12 | 5,060 | 5,080 | 4,950 | 4,960 | 1,135,400 |
| 2018/07/11 | 5,060 | 5,100 | 4,970 | 5,000 | 705,300 |
| 2018/07/10 | 5,080 | 5,150 | 5,070 | 5,090 | 667,200 |
| 2018/07/09 | 5,030 | 5,120 | 5,020 | 5,090 | 470,500 |
| 2018/07/06 | 5,010 | 5,070 | 5,010 | 5,030 | 827,400 |
| 2018/07/05 | 5,090 | 5,130 | 5,000 | 5,030 | 812,200 |
| 2018/07/04 | 5,050 | 5,080 | 5,020 | 5,060 | 563,100 |
| 2018/07/03 | 5,170 | 5,180 | 5,070 | 5,100 | 968,200 |
| 2018/07/02 | 5,210 | 5,230 | 5,120 | 5,140 | 766,600 |
| 2018/06/29 | 5,210 | 5,260 | 5,180 | 5,250 | 1,004,700 |
| 2018/06/28 | 5,160 | 5,210 | 5,060 | 5,210 | 1,141,200 |
| 2018/06/27 | 5,220 | 5,220 | 5,120 | 5,170 | 824,500 |
| 2018/06/26 | 5,280 | 5,310 | 5,240 | 5,280 | 876,800 |
| 2018/06/25 | 5,300 | 5,330 | 5,270 | 5,290 | 863,500 |
| 2018/06/22 | 5,200 | 5,290 | 5,160 | 5,280 | 940,900 |
| 2018/06/21 | 5,150 | 5,230 | 5,100 | 5,190 | 732,300 |
| 2018/06/20 | 5,120 | 5,170 | 5,080 | 5,150 | 958,300 |
| 2018/06/19 | 5,190 | 5,240 | 5,130 | 5,130 | 1,074,500 |
| 2018/06/18 | 5,270 | 5,290 | 5,200 | 5,210 | 655,000 |
| 2018/06/15 | 5,330 | 5,350 | 5,250 | 5,260 | 1,056,400 |
| 2018/06/14 | 5,320 | 5,330 | 5,260 | 5,270 | 695,000 |
| 2018/06/13 | 5,360 | 5,440 | 5,350 | 5,360 | 635,000 |
| 2018/06/12 | 5,370 | 5,390 | 5,310 | 5,330 | 802,100 |
| 2018/06/11 | 5,210 | 5,300 | 5,190 | 5,280 | 560,400 |
| 2018/06/08 | 5,300 | 5,310 | 5,210 | 5,210 | 1,238,500 |
| 2018/06/07 | 5,310 | 5,310 | 5,220 | 5,280 | 1,091,600 |
| 2018/06/06 | 5,250 | 5,350 | 5,240 | 5,320 | 921,400 |
| 2018/06/05 | 5,250 | 5,290 | 5,190 | 5,220 | 623,300 |
| 2018/06/04 | 5,210 | 5,250 | 5,190 | 5,210 | 453,100 |
| 2018/06/01 | 5,180 | 5,230 | 5,160 | 5,190 | 635,500 |
| 2018/05/31 | 5,220 | 5,260 | 5,190 | 5,200 | 900,300 |
| 2018/05/30 | 5,250 | 5,280 | 5,170 | 5,190 | 1,229,700 |
| 2018/05/29 | 5,290 | 5,310 | 5,180 | 5,240 | 709,100 |
| 2018/05/28 | 5,300 | 5,320 | 5,220 | 5,300 | 475,400 |
| 2018/05/25 | 5,380 | 5,410 | 5,310 | 5,310 | 668,100 |
| 2018/05/24 | 5,370 | 5,420 | 5,330 | 5,360 | 1,083,000 |
| 2018/05/23 | 5,350 | 5,380 | 5,310 | 5,360 | 896,700 |
| 2018/05/22 | 5,350 | 5,380 | 5,300 | 5,320 | 925,500 |
| 2018/05/21 | 5,370 | 5,410 | 5,300 | 5,310 | 900,400 |
| 2018/05/18 | 5,370 | 5,440 | 5,320 | 5,330 | 1,324,800 |
| 2018/05/17 | 5,250 | 5,390 | 5,230 | 5,340 | 1,904,800 |
| 2018/05/16 | 4,945 | 5,220 | 4,945 | 5,190 | 2,554,100 |
| 2018/05/15 | 5,200 | 5,210 | 5,090 | 5,140 | 1,030,000 |
| 2018/05/14 | 5,190 | 5,230 | 5,160 | 5,210 | 610,600 |
| 2018/05/11 | 5,160 | 5,230 | 5,140 | 5,200 | 799,300 |
| 2018/05/10 | 5,190 | 5,210 | 5,160 | 5,170 | 584,100 |
| 2018/05/09 | 5,270 | 5,280 | 5,190 | 5,230 | 618,100 |
| 2018/05/08 | 5,260 | 5,290 | 5,230 | 5,260 | 707,400 |
| 2018/05/07 | 5,230 | 5,250 | 5,150 | 5,220 | 606,600 |
| 2018/05/02 | 5,220 | 5,270 | 5,170 | 5,210 | 703,500 |
| 2018/05/01 | 5,160 | 5,240 | 5,160 | 5,210 | 994,100 |
| 2018/04/27 | 5,190 | 5,200 | 5,140 | 5,180 | 756,100 |
| 2018/04/26 | 5,150 | 5,180 | 5,090 | 5,160 | 650,900 |
| 2018/04/25 | 5,150 | 5,200 | 5,140 | 5,180 | 590,400 |
| 2018/04/24 | 5,190 | 5,200 | 5,170 | 5,180 | 863,900 |
| 2018/04/23 | 5,110 | 5,170 | 5,090 | 5,150 | 867,600 |
| 2018/04/20 | 5,100 | 5,150 | 5,080 | 5,130 | 1,573,400 |
| 2018/04/19 | 4,995 | 5,060 | 4,980 | 5,030 | 936,300 |
| 2018/04/18 | 4,940 | 5,020 | 4,940 | 4,990 | 1,041,200 |
| 2018/04/17 | 4,910 | 4,940 | 4,855 | 4,905 | 965,000 |
| 2018/04/16 | 4,910 | 4,945 | 4,885 | 4,925 | 917,900 |
| 2018/04/13 | 4,865 | 4,880 | 4,810 | 4,870 | 828,300 |
| 2018/04/12 | 4,830 | 4,900 | 4,800 | 4,860 | 1,655,200 |
| 2018/04/11 | 4,750 | 4,760 | 4,680 | 4,690 | 756,100 |
| 2018/04/10 | 4,740 | 4,780 | 4,715 | 4,750 | 787,300 |
| 2018/04/09 | 4,730 | 4,760 | 4,720 | 4,740 | 607,000 |
| 2018/04/06 | 4,725 | 4,770 | 4,700 | 4,730 | 1,301,400 |
| 2018/04/05 | 4,760 | 4,770 | 4,675 | 4,715 | 933,400 |
| 2018/04/04 | 4,690 | 4,760 | 4,670 | 4,735 | 965,200 |
| 2018/04/03 | 4,600 | 4,665 | 4,575 | 4,655 | 916,500 |
| 2018/04/02 | 4,650 | 4,710 | 4,635 | 4,640 | 696,800 |
| 2018/03/30 | 4,685 | 4,695 | 4,615 | 4,670 | 883,800 |
| 2018/03/29 | 4,615 | 4,665 | 4,600 | 4,650 | 1,113,400 |
| 2018/03/28 | 4,485 | 4,575 | 4,480 | 4,560 | 1,352,400 |
| 2018/03/27 | 4,355 | 4,485 | 4,330 | 4,485 | 1,869,500 |
| 2018/03/26 | 4,375 | 4,420 | 4,345 | 4,410 | 1,063,600 |
| 2018/03/23 | 4,515 | 4,535 | 4,390 | 4,405 | 2,491,700 |
| 2018/03/22 | 4,700 | 4,705 | 4,610 | 4,675 | 1,090,200 |
| 2018/03/20 | 4,605 | 4,625 | 4,580 | 4,620 | 661,400 |
| 2018/03/19 | 4,640 | 4,670 | 4,585 | 4,635 | 906,200 |
| 2018/03/16 | 4,735 | 4,740 | 4,655 | 4,675 | 1,564,200 |
| 2018/03/15 | 4,750 | 4,765 | 4,700 | 4,755 | 766,600 |
| 2018/03/14 | 4,750 | 4,780 | 4,730 | 4,750 | 826,000 |
| 2018/03/13 | 4,735 | 4,810 | 4,725 | 4,785 | 948,800 |
| 2018/03/12 | 4,760 | 4,760 | 4,690 | 4,730 | 1,166,800 |
| 2018/03/09 | 4,660 | 4,715 | 4,620 | 4,635 | 1,953,800 |
| 2018/03/08 | 4,720 | 4,730 | 4,660 | 4,670 | 1,252,500 |
| 2018/03/07 | 4,710 | 4,770 | 4,670 | 4,715 | 1,836,000 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,595 | 953,300 |
| 2018/03/05 | 4,540 | 4,575 | 4,490 | 4,525 | 1,422,700 |
| 2018/03/02 | 4,655 | 4,670 | 4,550 | 4,590 | 2,531,500 |
| 2018/03/01 | 4,895 | 4,900 | 4,765 | 4,795 | 1,269,400 |
| 2018/02/28 | 4,960 | 5,010 | 4,945 | 4,945 | 1,366,100 |
| 2018/02/27 | 5,030 | 5,030 | 4,970 | 4,995 | 1,124,200 |
| 2018/02/26 | 4,995 | 5,020 | 4,975 | 4,995 | 857,000 |
| 2018/02/23 | 4,940 | 4,965 | 4,890 | 4,940 | 894,500 |
| 2018/02/22 | 4,935 | 4,980 | 4,905 | 4,970 | 1,097,900 |
| 2018/02/21 | 4,960 | 5,010 | 4,935 | 4,970 | 1,055,000 |
| 2018/02/20 | 4,980 | 5,010 | 4,935 | 4,985 | 905,300 |
| 2018/02/19 | 5,020 | 5,050 | 4,900 | 4,960 | 1,430,700 |
| 2018/02/16 | 4,920 | 5,050 | 4,910 | 4,995 | 1,584,000 |
| 2018/02/15 | 4,740 | 4,970 | 4,740 | 4,920 | 2,530,500 |
| 2018/02/14 | 4,500 | 4,705 | 4,405 | 4,685 | 3,765,200 |
| 2018/02/13 | 4,570 | 4,665 | 4,540 | 4,605 | 1,873,700 |
| 2018/02/09 | 4,515 | 4,610 | 4,500 | 4,565 | 1,909,000 |
| 2018/02/08 | 4,610 | 4,715 | 4,585 | 4,655 | 1,411,300 |
| 2018/02/07 | 4,665 | 4,715 | 4,575 | 4,575 | 2,194,500 |
| 2018/02/06 | 4,710 | 4,720 | 4,525 | 4,620 | 2,786,700 |
| 2018/02/05 | 4,800 | 4,895 | 4,775 | 4,855 | 1,476,800 |
| 2018/02/02 | 4,870 | 4,920 | 4,850 | 4,895 | 869,800 |
| 2018/02/01 | 4,865 | 4,925 | 4,830 | 4,915 | 1,165,900 |
| 2018/01/31 | 4,950 | 4,960 | 4,880 | 4,885 | 1,201,700 |
| 2018/01/30 | 5,060 | 5,070 | 4,945 | 4,965 | 1,528,300 |
| 2018/01/29 | 5,120 | 5,130 | 5,030 | 5,050 | 1,295,800 |
| 2018/01/26 | 5,150 | 5,250 | 5,130 | 5,170 | 1,682,900 |
| 2018/01/25 | 5,090 | 5,230 | 5,080 | 5,150 | 2,507,500 |
| 2018/01/24 | 5,030 | 5,050 | 4,940 | 4,950 | 990,600 |
| 2018/01/23 | 4,945 | 5,040 | 4,940 | 5,030 | 1,046,400 |
| 2018/01/22 | 4,920 | 4,930 | 4,900 | 4,920 | 614,600 |
| 2018/01/19 | 4,940 | 4,950 | 4,905 | 4,930 | 807,600 |
| 2018/01/18 | 4,965 | 4,980 | 4,910 | 4,930 | 1,389,100 |
| 2018/01/17 | 4,960 | 4,980 | 4,930 | 4,950 | 850,400 |
| 2018/01/16 | 4,955 | 5,010 | 4,930 | 4,985 | 973,200 |
| 2018/01/15 | 4,930 | 4,950 | 4,895 | 4,900 | 1,200,400 |
| 2018/01/12 | 5,000 | 5,060 | 4,935 | 4,950 | 1,362,400 |
| 2018/01/11 | 4,920 | 5,020 | 4,915 | 4,985 | 1,545,700 |
| 2018/01/10 | 4,840 | 4,955 | 4,835 | 4,915 | 1,515,200 |
| 2018/01/09 | 4,855 | 4,860 | 4,805 | 4,805 | 1,173,900 |
| 2018/01/05 | 4,850 | 4,855 | 4,815 | 4,840 | 1,114,900 |
| 2018/01/04 | 4,775 | 4,850 | 4,760 | 4,845 | 1,527,100 |