参天製薬(4536)の株価時系列情報
参天製薬(4536)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 | 1,618 | 1,620 | 1,573 | 1,586 | 925,600 |
| 2018/12/27 | 1,591 | 1,645 | 1,585 | 1,633 | 962,800 |
| 2018/12/26 | 1,528 | 1,570 | 1,515 | 1,536 | 799,900 |
| 2018/12/25 | 1,610 | 1,613 | 1,509 | 1,522 | 1,515,500 |
| 2018/12/21 | 1,700 | 1,700 | 1,640 | 1,645 | 1,600,400 |
| 2018/12/20 | 1,727 | 1,749 | 1,700 | 1,700 | 919,100 |
| 2018/12/19 | 1,741 | 1,757 | 1,719 | 1,742 | 1,052,200 |
| 2018/12/18 | 1,762 | 1,774 | 1,737 | 1,737 | 939,600 |
| 2018/12/17 | 1,793 | 1,806 | 1,783 | 1,799 | 670,700 |
| 2018/12/14 | 1,820 | 1,837 | 1,811 | 1,816 | 1,211,300 |
| 2018/12/13 | 1,825 | 1,832 | 1,798 | 1,824 | 927,100 |
| 2018/12/12 | 1,800 | 1,832 | 1,792 | 1,820 | 1,254,200 |
| 2018/12/11 | 1,829 | 1,829 | 1,797 | 1,802 | 626,400 |
| 2018/12/10 | 1,846 | 1,846 | 1,808 | 1,817 | 764,200 |
| 2018/12/07 | 1,866 | 1,879 | 1,849 | 1,870 | 880,100 |
| 2018/12/06 | 1,877 | 1,893 | 1,832 | 1,851 | 1,019,700 |
| 2018/12/05 | 1,864 | 1,918 | 1,863 | 1,912 | 740,600 |
| 2018/12/04 | 1,930 | 1,937 | 1,900 | 1,900 | 830,300 |
| 2018/12/03 | 1,973 | 1,988 | 1,938 | 1,947 | 1,003,200 |
| 2018/11/30 | 1,897 | 1,945 | 1,890 | 1,943 | 1,775,500 |
| 2018/11/29 | 1,910 | 1,957 | 1,909 | 1,937 | 1,133,400 |
| 2018/11/28 | 1,890 | 1,907 | 1,874 | 1,876 | 1,378,100 |
| 2018/11/27 | 1,866 | 1,866 | 1,836 | 1,844 | 607,800 |
| 2018/11/26 | 1,850 | 1,873 | 1,850 | 1,867 | 743,400 |
| 2018/11/22 | 1,806 | 1,856 | 1,806 | 1,850 | 777,500 |
| 2018/11/21 | 1,774 | 1,800 | 1,771 | 1,794 | 785,000 |
| 2018/11/20 | 1,827 | 1,831 | 1,795 | 1,802 | 1,131,500 |
| 2018/11/19 | 1,843 | 1,851 | 1,825 | 1,847 | 891,400 |
| 2018/11/16 | 1,838 | 1,871 | 1,829 | 1,859 | 938,800 |
| 2018/11/15 | 1,791 | 1,834 | 1,780 | 1,828 | 958,300 |
| 2018/11/14 | 1,832 | 1,841 | 1,804 | 1,807 | 1,502,500 |
| 2018/11/13 | 1,834 | 1,855 | 1,814 | 1,849 | 1,167,800 |
| 2018/11/12 | 1,839 | 1,877 | 1,821 | 1,870 | 1,116,800 |
| 2018/11/09 | 1,826 | 1,868 | 1,826 | 1,855 | 1,730,700 |
| 2018/11/08 | 1,756 | 1,826 | 1,726 | 1,812 | 2,647,300 |
| 2018/11/07 | 1,715 | 1,725 | 1,692 | 1,703 | 1,298,000 |
| 2018/11/06 | 1,669 | 1,731 | 1,669 | 1,724 | 1,204,800 |
| 2018/11/05 | 1,692 | 1,698 | 1,669 | 1,681 | 833,100 |
| 2018/11/02 | 1,683 | 1,702 | 1,674 | 1,694 | 1,283,000 |
| 2018/11/01 | 1,673 | 1,688 | 1,663 | 1,672 | 1,315,600 |
| 2018/10/31 | 1,667 | 1,690 | 1,646 | 1,675 | 1,709,200 |
| 2018/10/30 | 1,620 | 1,661 | 1,620 | 1,656 | 1,191,300 |
| 2018/10/29 | 1,655 | 1,669 | 1,639 | 1,643 | 819,300 |
| 2018/10/26 | 1,661 | 1,663 | 1,613 | 1,631 | 1,356,700 |
| 2018/10/25 | 1,680 | 1,701 | 1,652 | 1,655 | 1,219,000 |
| 2018/10/24 | 1,702 | 1,730 | 1,680 | 1,712 | 1,559,700 |
| 2018/10/23 | 1,744 | 1,756 | 1,690 | 1,691 | 990,100 |
| 2018/10/22 | 1,745 | 1,774 | 1,740 | 1,764 | 1,038,200 |
| 2018/10/19 | 1,766 | 1,766 | 1,746 | 1,760 | 1,121,500 |
| 2018/10/18 | 1,765 | 1,786 | 1,756 | 1,766 | 1,174,200 |
| 2018/10/17 | 1,733 | 1,749 | 1,728 | 1,743 | 788,800 |
| 2018/10/16 | 1,701 | 1,727 | 1,697 | 1,710 | 1,078,500 |
| 2018/10/15 | 1,708 | 1,721 | 1,692 | 1,699 | 1,160,400 |
| 2018/10/12 | 1,692 | 1,744 | 1,684 | 1,728 | 1,752,500 |
| 2018/10/11 | 1,736 | 1,748 | 1,707 | 1,716 | 1,388,800 |
| 2018/10/10 | 1,752 | 1,785 | 1,748 | 1,776 | 1,117,500 |
| 2018/10/09 | 1,788 | 1,802 | 1,740 | 1,744 | 1,256,200 |
| 2018/10/05 | 1,810 | 1,810 | 1,782 | 1,785 | 968,500 |
| 2018/10/04 | 1,850 | 1,859 | 1,817 | 1,820 | 1,949,100 |
| 2018/10/03 | 1,857 | 1,869 | 1,842 | 1,842 | 1,115,700 |
| 2018/10/02 | 1,860 | 1,883 | 1,853 | 1,864 | 1,498,200 |
| 2018/10/01 | 1,835 | 1,852 | 1,816 | 1,825 | 1,274,500 |
| 2018/09/28 | 1,811 | 1,820 | 1,787 | 1,801 | 1,157,900 |
| 2018/09/27 | 1,807 | 1,827 | 1,783 | 1,788 | 1,198,800 |
| 2018/09/26 | 1,788 | 1,803 | 1,772 | 1,802 | 1,112,500 |
| 2018/09/25 | 1,760 | 1,788 | 1,755 | 1,786 | 1,216,400 |
| 2018/09/21 | 1,744 | 1,747 | 1,726 | 1,734 | 1,750,900 |
| 2018/09/20 | 1,768 | 1,768 | 1,740 | 1,744 | 1,131,400 |
| 2018/09/19 | 1,763 | 1,789 | 1,750 | 1,775 | 1,292,200 |
| 2018/09/18 | 1,695 | 1,739 | 1,694 | 1,738 | 1,128,000 |
| 2018/09/14 | 1,740 | 1,740 | 1,696 | 1,700 | 1,294,000 |
| 2018/09/13 | 1,722 | 1,741 | 1,714 | 1,724 | 760,700 |
| 2018/09/12 | 1,733 | 1,735 | 1,694 | 1,710 | 993,400 |
| 2018/09/11 | 1,686 | 1,723 | 1,685 | 1,721 | 1,073,300 |
| 2018/09/10 | 1,685 | 1,704 | 1,680 | 1,685 | 720,000 |
| 2018/09/07 | 1,685 | 1,702 | 1,667 | 1,684 | 700,500 |
| 2018/09/06 | 1,702 | 1,713 | 1,686 | 1,699 | 1,119,800 |
| 2018/09/05 | 1,711 | 1,719 | 1,699 | 1,710 | 917,800 |
| 2018/09/04 | 1,708 | 1,723 | 1,697 | 1,718 | 836,100 |
| 2018/09/03 | 1,701 | 1,715 | 1,686 | 1,714 | 714,100 |
| 2018/08/31 | 1,692 | 1,726 | 1,686 | 1,712 | 1,423,000 |
| 2018/08/30 | 1,716 | 1,716 | 1,698 | 1,699 | 1,081,300 |
| 2018/08/29 | 1,710 | 1,717 | 1,703 | 1,705 | 607,800 |
| 2018/08/28 | 1,696 | 1,714 | 1,692 | 1,700 | 783,700 |
| 2018/08/27 | 1,703 | 1,707 | 1,688 | 1,700 | 705,900 |
| 2018/08/24 | 1,695 | 1,698 | 1,676 | 1,691 | 554,700 |
| 2018/08/23 | 1,675 | 1,681 | 1,667 | 1,671 | 804,200 |
| 2018/08/22 | 1,683 | 1,692 | 1,677 | 1,679 | 1,075,600 |
| 2018/08/21 | 1,650 | 1,669 | 1,648 | 1,662 | 822,900 |
| 2018/08/20 | 1,653 | 1,669 | 1,646 | 1,654 | 1,032,800 |
| 2018/08/17 | 1,653 | 1,661 | 1,647 | 1,660 | 1,000,400 |
| 2018/08/16 | 1,650 | 1,655 | 1,631 | 1,633 | 1,041,000 |
| 2018/08/15 | 1,679 | 1,688 | 1,659 | 1,667 | 856,500 |
| 2018/08/14 | 1,671 | 1,688 | 1,667 | 1,685 | 724,000 |
| 2018/08/13 | 1,706 | 1,716 | 1,676 | 1,676 | 951,500 |
| 2018/08/10 | 1,721 | 1,732 | 1,709 | 1,712 | 890,300 |
| 2018/08/09 | 1,721 | 1,731 | 1,709 | 1,720 | 786,300 |
| 2018/08/08 | 1,744 | 1,745 | 1,726 | 1,739 | 1,710,200 |
| 2018/08/07 | 1,728 | 1,755 | 1,716 | 1,750 | 1,501,800 |
| 2018/08/06 | 1,727 | 1,755 | 1,718 | 1,733 | 2,017,100 |
| 2018/08/03 | 1,721 | 1,734 | 1,698 | 1,719 | 2,314,300 |
| 2018/08/02 | 1,778 | 1,784 | 1,712 | 1,716 | 3,350,700 |
| 2018/08/01 | 1,875 | 1,877 | 1,851 | 1,858 | 896,200 |
| 2018/07/31 | 1,851 | 1,873 | 1,837 | 1,865 | 1,362,900 |
| 2018/07/30 | 1,859 | 1,877 | 1,842 | 1,869 | 995,100 |
| 2018/07/27 | 1,863 | 1,880 | 1,846 | 1,879 | 673,300 |
| 2018/07/26 | 1,850 | 1,860 | 1,841 | 1,859 | 1,282,700 |
| 2018/07/25 | 1,850 | 1,858 | 1,818 | 1,822 | 1,851,200 |
| 2018/07/24 | 1,851 | 1,855 | 1,840 | 1,845 | 1,116,700 |
| 2018/07/23 | 1,847 | 1,874 | 1,843 | 1,853 | 1,241,200 |
| 2018/07/20 | 1,865 | 1,877 | 1,839 | 1,848 | 1,983,900 |
| 2018/07/19 | 1,846 | 1,860 | 1,841 | 1,853 | 1,660,900 |
| 2018/07/18 | 1,883 | 1,883 | 1,829 | 1,835 | 3,030,700 |
| 2018/07/17 | 1,856 | 1,888 | 1,843 | 1,872 | 3,525,900 |
| 2018/07/13 | 1,877 | 1,898 | 1,864 | 1,887 | 1,901,900 |
| 2018/07/12 | 1,879 | 1,889 | 1,850 | 1,853 | 1,920,900 |
| 2018/07/11 | 1,932 | 1,932 | 1,874 | 1,877 | 1,484,500 |
| 2018/07/10 | 1,971 | 1,971 | 1,935 | 1,951 | 1,383,500 |
| 2018/07/09 | 1,918 | 1,934 | 1,886 | 1,931 | 1,013,600 |
| 2018/07/06 | 1,893 | 1,936 | 1,887 | 1,918 | 1,294,200 |
| 2018/07/05 | 1,911 | 1,920 | 1,877 | 1,887 | 1,285,500 |
| 2018/07/04 | 1,893 | 1,913 | 1,879 | 1,910 | 1,622,700 |
| 2018/07/03 | 1,869 | 1,899 | 1,855 | 1,893 | 1,848,800 |
| 2018/07/02 | 1,932 | 1,937 | 1,882 | 1,887 | 1,183,800 |
| 2018/06/29 | 1,889 | 1,939 | 1,887 | 1,931 | 1,570,300 |
| 2018/06/28 | 1,905 | 1,914 | 1,877 | 1,883 | 1,150,700 |
| 2018/06/27 | 1,918 | 1,937 | 1,913 | 1,924 | 1,067,600 |
| 2018/06/26 | 1,937 | 1,947 | 1,917 | 1,929 | 1,463,400 |
| 2018/06/25 | 1,957 | 1,966 | 1,927 | 1,930 | 983,500 |
| 2018/06/22 | 1,952 | 1,969 | 1,941 | 1,948 | 1,763,100 |
| 2018/06/21 | 1,952 | 1,975 | 1,947 | 1,956 | 1,146,000 |
| 2018/06/20 | 1,947 | 1,972 | 1,935 | 1,972 | 1,237,600 |
| 2018/06/19 | 1,980 | 1,999 | 1,946 | 1,947 | 1,071,200 |
| 2018/06/18 | 2,049 | 2,049 | 2,003 | 2,010 | 1,150,900 |
| 2018/06/15 | 2,010 | 2,061 | 2,000 | 2,059 | 2,115,100 |
| 2018/06/14 | 1,991 | 1,993 | 1,973 | 1,979 | 1,113,400 |
| 2018/06/13 | 2,000 | 2,014 | 1,971 | 1,980 | 1,169,700 |
| 2018/06/12 | 2,008 | 2,019 | 1,977 | 1,980 | 1,626,300 |
| 2018/06/11 | 1,946 | 2,005 | 1,940 | 1,995 | 1,695,900 |
| 2018/06/08 | 1,930 | 1,965 | 1,930 | 1,941 | 1,733,000 |
| 2018/06/07 | 1,891 | 1,923 | 1,883 | 1,917 | 1,476,100 |
| 2018/06/06 | 1,858 | 1,885 | 1,840 | 1,880 | 1,499,200 |
| 2018/06/05 | 1,920 | 1,928 | 1,842 | 1,872 | 1,971,800 |
| 2018/06/04 | 1,925 | 1,948 | 1,911 | 1,939 | 853,300 |
| 2018/06/01 | 1,906 | 1,933 | 1,886 | 1,901 | 1,185,300 |
| 2018/05/31 | 1,843 | 1,910 | 1,832 | 1,897 | 4,340,800 |
| 2018/05/30 | 1,822 | 1,853 | 1,822 | 1,845 | 1,482,800 |
| 2018/05/29 | 1,854 | 1,868 | 1,849 | 1,862 | 733,700 |
| 2018/05/28 | 1,872 | 1,899 | 1,857 | 1,860 | 831,500 |
| 2018/05/25 | 1,871 | 1,888 | 1,854 | 1,857 | 1,054,400 |
| 2018/05/24 | 1,860 | 1,895 | 1,856 | 1,892 | 1,673,900 |
| 2018/05/23 | 1,887 | 1,889 | 1,859 | 1,868 | 1,559,500 |
| 2018/05/22 | 1,880 | 1,895 | 1,866 | 1,880 | 1,160,200 |
| 2018/05/21 | 1,942 | 1,942 | 1,884 | 1,897 | 1,028,000 |
| 2018/05/18 | 1,903 | 1,921 | 1,888 | 1,912 | 1,074,000 |
| 2018/05/17 | 1,898 | 1,929 | 1,873 | 1,888 | 1,505,300 |
| 2018/05/16 | 1,892 | 1,903 | 1,874 | 1,897 | 1,371,600 |
| 2018/05/15 | 1,910 | 1,913 | 1,887 | 1,897 | 1,397,800 |
| 2018/05/14 | 1,890 | 1,911 | 1,882 | 1,900 | 1,328,600 |
| 2018/05/11 | 1,891 | 1,898 | 1,847 | 1,885 | 1,926,300 |
| 2018/05/10 | 1,837 | 1,930 | 1,828 | 1,926 | 1,786,000 |
| 2018/05/09 | 1,840 | 1,845 | 1,790 | 1,804 | 1,256,800 |
| 2018/05/08 | 1,860 | 1,891 | 1,858 | 1,866 | 974,300 |
| 2018/05/07 | 1,848 | 1,864 | 1,818 | 1,850 | 791,300 |
| 2018/05/02 | 1,840 | 1,841 | 1,799 | 1,829 | 1,039,500 |
| 2018/05/01 | 1,815 | 1,844 | 1,804 | 1,835 | 1,408,600 |
| 2018/04/27 | 1,830 | 1,854 | 1,830 | 1,845 | 929,100 |
| 2018/04/26 | 1,813 | 1,827 | 1,804 | 1,819 | 860,500 |
| 2018/04/25 | 1,785 | 1,816 | 1,785 | 1,803 | 685,500 |
| 2018/04/24 | 1,764 | 1,797 | 1,764 | 1,793 | 891,100 |
| 2018/04/23 | 1,760 | 1,762 | 1,720 | 1,756 | 929,000 |
| 2018/04/20 | 1,768 | 1,781 | 1,763 | 1,764 | 681,900 |
| 2018/04/19 | 1,807 | 1,814 | 1,766 | 1,773 | 950,500 |
| 2018/04/18 | 1,781 | 1,805 | 1,777 | 1,796 | 890,000 |
| 2018/04/17 | 1,772 | 1,800 | 1,771 | 1,783 | 1,435,500 |
| 2018/04/16 | 1,723 | 1,754 | 1,712 | 1,751 | 1,248,700 |
| 2018/04/13 | 1,765 | 1,771 | 1,706 | 1,707 | 1,191,600 |
| 2018/04/12 | 1,744 | 1,771 | 1,744 | 1,758 | 872,200 |
| 2018/04/11 | 1,769 | 1,771 | 1,730 | 1,741 | 1,135,800 |
| 2018/04/10 | 1,776 | 1,805 | 1,751 | 1,758 | 1,292,000 |
| 2018/04/09 | 1,755 | 1,776 | 1,745 | 1,768 | 969,900 |
| 2018/04/06 | 1,737 | 1,764 | 1,736 | 1,753 | 1,240,100 |
| 2018/04/05 | 1,704 | 1,750 | 1,695 | 1,736 | 1,078,100 |
| 2018/04/04 | 1,676 | 1,695 | 1,657 | 1,685 | 1,583,700 |
| 2018/04/03 | 1,675 | 1,683 | 1,658 | 1,675 | 1,528,200 |
| 2018/04/02 | 1,715 | 1,725 | 1,696 | 1,697 | 681,000 |
| 2018/03/30 | 1,775 | 1,777 | 1,706 | 1,715 | 889,400 |
| 2018/03/29 | 1,745 | 1,762 | 1,732 | 1,760 | 1,460,200 |
| 2018/03/28 | 1,686 | 1,727 | 1,678 | 1,727 | 1,019,300 |
| 2018/03/27 | 1,676 | 1,723 | 1,673 | 1,721 | 1,155,000 |
| 2018/03/26 | 1,626 | 1,661 | 1,623 | 1,660 | 1,210,500 |
| 2018/03/23 | 1,682 | 1,712 | 1,655 | 1,657 | 1,311,900 |
| 2018/03/22 | 1,695 | 1,741 | 1,689 | 1,729 | 1,277,200 |
| 2018/03/20 | 1,720 | 1,722 | 1,696 | 1,712 | 785,000 |
| 2018/03/19 | 1,769 | 1,772 | 1,733 | 1,749 | 713,200 |
| 2018/03/16 | 1,783 | 1,806 | 1,776 | 1,780 | 1,133,500 |
| 2018/03/15 | 1,764 | 1,782 | 1,763 | 1,773 | 907,300 |
| 2018/03/14 | 1,790 | 1,791 | 1,754 | 1,767 | 1,231,300 |
| 2018/03/13 | 1,754 | 1,815 | 1,753 | 1,814 | 1,271,700 |
| 2018/03/12 | 1,793 | 1,795 | 1,752 | 1,768 | 1,022,900 |
| 2018/03/09 | 1,762 | 1,802 | 1,756 | 1,768 | 2,169,200 |
| 2018/03/08 | 1,727 | 1,741 | 1,710 | 1,714 | 1,413,400 |
| 2018/03/07 | 1,703 | 1,723 | 1,690 | 1,699 | 1,285,700 |
| 2018/03/06 | 1,683 | 1,731 | 1,683 | 1,725 | 1,399,000 |
| 2018/03/05 | 1,624 | 1,674 | 1,623 | 1,669 | 1,215,700 |
| 2018/03/02 | 1,629 | 1,654 | 1,622 | 1,629 | 1,033,600 |
| 2018/03/01 | 1,704 | 1,705 | 1,667 | 1,669 | 1,189,500 |
| 2018/02/28 | 1,750 | 1,764 | 1,720 | 1,720 | 1,647,300 |
| 2018/02/27 | 1,777 | 1,781 | 1,737 | 1,757 | 876,600 |
| 2018/02/26 | 1,708 | 1,744 | 1,700 | 1,737 | 779,800 |
| 2018/02/23 | 1,711 | 1,720 | 1,691 | 1,693 | 800,100 |
| 2018/02/22 | 1,701 | 1,717 | 1,693 | 1,708 | 735,400 |
| 2018/02/21 | 1,719 | 1,741 | 1,707 | 1,723 | 1,496,000 |
| 2018/02/20 | 1,743 | 1,755 | 1,726 | 1,736 | 837,000 |
| 2018/02/19 | 1,724 | 1,760 | 1,701 | 1,759 | 942,600 |
| 2018/02/16 | 1,678 | 1,718 | 1,676 | 1,699 | 902,200 |
| 2018/02/15 | 1,654 | 1,680 | 1,617 | 1,661 | 1,350,800 |
| 2018/02/14 | 1,615 | 1,656 | 1,615 | 1,650 | 1,771,100 |
| 2018/02/13 | 1,655 | 1,660 | 1,608 | 1,613 | 1,133,800 |
| 2018/02/09 | 1,625 | 1,641 | 1,618 | 1,636 | 1,569,200 |
| 2018/02/08 | 1,685 | 1,692 | 1,664 | 1,674 | 1,517,800 |
| 2018/02/07 | 1,773 | 1,774 | 1,685 | 1,686 | 2,408,400 |
| 2018/02/06 | 1,716 | 1,728 | 1,646 | 1,682 | 2,057,300 |
| 2018/02/05 | 1,786 | 1,810 | 1,778 | 1,780 | 1,031,300 |
| 2018/02/02 | 1,812 | 1,830 | 1,791 | 1,824 | 797,100 |
| 2018/02/01 | 1,788 | 1,829 | 1,777 | 1,828 | 1,119,800 |
| 2018/01/31 | 1,800 | 1,815 | 1,780 | 1,781 | 1,168,200 |
| 2018/01/30 | 1,842 | 1,855 | 1,822 | 1,824 | 882,800 |
| 2018/01/29 | 1,872 | 1,880 | 1,852 | 1,853 | 691,000 |
| 2018/01/26 | 1,835 | 1,884 | 1,835 | 1,858 | 1,015,500 |
| 2018/01/25 | 1,834 | 1,863 | 1,832 | 1,842 | 1,319,000 |
| 2018/01/24 | 1,818 | 1,838 | 1,807 | 1,834 | 952,900 |
| 2018/01/23 | 1,800 | 1,832 | 1,791 | 1,828 | 1,215,300 |
| 2018/01/22 | 1,754 | 1,779 | 1,736 | 1,775 | 809,300 |
| 2018/01/19 | 1,755 | 1,768 | 1,745 | 1,752 | 790,800 |
| 2018/01/18 | 1,792 | 1,794 | 1,750 | 1,751 | 1,469,600 |
| 2018/01/17 | 1,782 | 1,796 | 1,767 | 1,796 | 1,002,900 |
| 2018/01/16 | 1,798 | 1,807 | 1,792 | 1,804 | 603,700 |
| 2018/01/15 | 1,793 | 1,802 | 1,781 | 1,801 | 457,000 |
| 2018/01/12 | 1,799 | 1,801 | 1,773 | 1,778 | 1,230,000 |
| 2018/01/11 | 1,833 | 1,856 | 1,791 | 1,810 | 1,686,700 |
| 2018/01/10 | 1,815 | 1,848 | 1,806 | 1,843 | 1,230,000 |
| 2018/01/09 | 1,826 | 1,834 | 1,812 | 1,819 | 1,300,500 |
| 2018/01/05 | 1,801 | 1,815 | 1,790 | 1,810 | 871,400 |
| 2018/01/04 | 1,789 | 1,798 | 1,772 | 1,798 | 1,614,900 |