ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)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 | 4,335 | 4,390 | 4,270 | 4,340 | 982,100 |
| 2018/12/27 | 4,380 | 4,510 | 4,300 | 4,450 | 948,400 |
| 2018/12/26 | 4,140 | 4,235 | 4,010 | 4,100 | 821,800 |
| 2018/12/25 | 4,080 | 4,180 | 3,965 | 4,020 | 937,300 |
| 2018/12/21 | 4,370 | 4,450 | 4,195 | 4,285 | 971,100 |
| 2018/12/20 | 4,615 | 4,640 | 4,255 | 4,330 | 1,402,900 |
| 2018/12/19 | 4,455 | 4,700 | 4,415 | 4,685 | 897,200 |
| 2018/12/18 | 4,635 | 4,650 | 4,480 | 4,480 | 791,300 |
| 2018/12/17 | 4,750 | 4,785 | 4,610 | 4,725 | 850,600 |
| 2018/12/14 | 4,880 | 4,895 | 4,690 | 4,695 | 866,700 |
| 2018/12/13 | 4,890 | 4,920 | 4,780 | 4,890 | 891,000 |
| 2018/12/12 | 4,735 | 4,880 | 4,725 | 4,865 | 973,500 |
| 2018/12/11 | 4,835 | 4,855 | 4,710 | 4,750 | 857,000 |
| 2018/12/10 | 4,710 | 4,860 | 4,700 | 4,815 | 1,060,000 |
| 2018/12/07 | 4,720 | 4,770 | 4,615 | 4,755 | 813,200 |
| 2018/12/06 | 4,765 | 4,795 | 4,535 | 4,615 | 1,009,900 |
| 2018/12/05 | 4,705 | 4,830 | 4,625 | 4,810 | 1,194,500 |
| 2018/12/04 | 4,665 | 4,850 | 4,660 | 4,710 | 1,238,300 |
| 2018/12/03 | 4,720 | 4,760 | 4,645 | 4,675 | 722,800 |
| 2018/11/30 | 4,605 | 4,680 | 4,560 | 4,650 | 647,100 |
| 2018/11/29 | 4,630 | 4,720 | 4,570 | 4,640 | 874,700 |
| 2018/11/28 | 4,500 | 4,650 | 4,490 | 4,600 | 1,046,400 |
| 2018/11/27 | 4,495 | 4,540 | 4,435 | 4,465 | 737,900 |
| 2018/11/26 | 4,500 | 4,510 | 4,380 | 4,445 | 557,400 |
| 2018/11/22 | 4,395 | 4,470 | 4,355 | 4,465 | 509,200 |
| 2018/11/21 | 4,315 | 4,450 | 4,305 | 4,395 | 458,700 |
| 2018/11/20 | 4,455 | 4,515 | 4,385 | 4,415 | 593,300 |
| 2018/11/19 | 4,330 | 4,550 | 4,325 | 4,520 | 1,168,000 |
| 2018/11/16 | 4,360 | 4,410 | 4,270 | 4,275 | 585,400 |
| 2018/11/15 | 4,200 | 4,360 | 4,145 | 4,335 | 726,600 |
| 2018/11/14 | 4,410 | 4,450 | 4,250 | 4,270 | 910,300 |
| 2018/11/13 | 4,200 | 4,415 | 4,175 | 4,405 | 1,089,800 |
| 2018/11/12 | 4,365 | 4,425 | 4,305 | 4,395 | 873,600 |
| 2018/11/09 | 4,340 | 4,435 | 4,335 | 4,400 | 1,028,100 |
| 2018/11/08 | 4,300 | 4,385 | 4,210 | 4,325 | 1,092,500 |
| 2018/11/07 | 4,075 | 4,170 | 4,035 | 4,135 | 905,200 |
| 2018/11/06 | 3,980 | 4,075 | 3,935 | 4,065 | 835,900 |
| 2018/11/05 | 3,915 | 4,045 | 3,875 | 3,875 | 787,000 |
| 2018/11/02 | 3,700 | 4,005 | 3,675 | 3,985 | 1,473,700 |
| 2018/11/01 | 3,720 | 3,730 | 3,590 | 3,640 | 1,008,400 |
| 2018/10/31 | 3,535 | 3,710 | 3,470 | 3,705 | 1,126,300 |
| 2018/10/30 | 3,390 | 3,540 | 3,290 | 3,510 | 2,150,000 |
| 2018/10/29 | 3,715 | 3,745 | 3,520 | 3,530 | 1,557,700 |
| 2018/10/26 | 4,040 | 4,050 | 3,655 | 3,745 | 2,173,400 |
| 2018/10/25 | 4,215 | 4,225 | 3,960 | 3,970 | 1,359,700 |
| 2018/10/24 | 4,335 | 4,415 | 4,265 | 4,385 | 541,100 |
| 2018/10/23 | 4,450 | 4,450 | 4,265 | 4,285 | 701,400 |
| 2018/10/22 | 4,490 | 4,535 | 4,385 | 4,515 | 668,800 |
| 2018/10/19 | 4,350 | 4,460 | 4,320 | 4,450 | 836,100 |
| 2018/10/18 | 4,390 | 4,430 | 4,355 | 4,385 | 702,700 |
| 2018/10/17 | 4,240 | 4,345 | 4,230 | 4,330 | 836,000 |
| 2018/10/16 | 4,125 | 4,185 | 4,050 | 4,095 | 519,400 |
| 2018/10/15 | 4,210 | 4,220 | 4,110 | 4,125 | 638,800 |
| 2018/10/12 | 4,170 | 4,270 | 4,135 | 4,260 | 752,400 |
| 2018/10/11 | 4,110 | 4,225 | 4,090 | 4,205 | 799,200 |
| 2018/10/10 | 4,375 | 4,415 | 4,280 | 4,315 | 602,700 |
| 2018/10/09 | 4,390 | 4,420 | 4,255 | 4,275 | 817,900 |
| 2018/10/05 | 4,565 | 4,570 | 4,465 | 4,490 | 602,400 |
| 2018/10/04 | 4,655 | 4,730 | 4,625 | 4,655 | 597,400 |
| 2018/10/03 | 4,660 | 4,710 | 4,640 | 4,655 | 700,300 |
| 2018/10/02 | 4,690 | 4,750 | 4,595 | 4,725 | 1,160,100 |
| 2018/10/01 | 4,580 | 4,665 | 4,570 | 4,625 | 910,900 |
| 2018/09/28 | 4,490 | 4,575 | 4,485 | 4,530 | 802,200 |
| 2018/09/27 | 4,520 | 4,570 | 4,465 | 4,465 | 733,100 |
| 2018/09/26 | 4,430 | 4,515 | 4,400 | 4,505 | 827,500 |
| 2018/09/25 | 4,265 | 4,415 | 4,255 | 4,395 | 759,500 |
| 2018/09/21 | 4,295 | 4,335 | 4,255 | 4,265 | 387,000 |
| 2018/09/20 | 4,225 | 4,260 | 4,200 | 4,245 | 371,700 |
| 2018/09/19 | 4,285 | 4,295 | 4,175 | 4,220 | 639,300 |
| 2018/09/18 | 4,105 | 4,280 | 4,080 | 4,255 | 722,400 |
| 2018/09/14 | 4,100 | 4,135 | 4,040 | 4,105 | 539,100 |
| 2018/09/13 | 4,000 | 4,115 | 3,965 | 4,030 | 657,700 |
| 2018/09/12 | 4,090 | 4,100 | 4,005 | 4,050 | 541,700 |
| 2018/09/11 | 3,950 | 4,065 | 3,915 | 4,060 | 575,100 |
| 2018/09/10 | 4,000 | 4,090 | 3,975 | 3,980 | 521,800 |
| 2018/09/07 | 4,050 | 4,100 | 3,985 | 4,015 | 638,400 |
| 2018/09/06 | 4,280 | 4,280 | 4,100 | 4,130 | 765,400 |
| 2018/09/05 | 4,355 | 4,370 | 4,285 | 4,310 | 505,900 |
| 2018/09/04 | 4,205 | 4,385 | 4,195 | 4,370 | 887,600 |
| 2018/09/03 | 4,270 | 4,310 | 4,175 | 4,205 | 679,100 |
| 2018/08/31 | 4,280 | 4,365 | 4,280 | 4,340 | 529,300 |
| 2018/08/30 | 4,350 | 4,365 | 4,300 | 4,335 | 601,500 |
| 2018/08/29 | 4,280 | 4,350 | 4,250 | 4,325 | 501,700 |
| 2018/08/28 | 4,285 | 4,370 | 4,265 | 4,310 | 648,200 |
| 2018/08/27 | 4,230 | 4,275 | 4,180 | 4,265 | 524,400 |
| 2018/08/24 | 4,210 | 4,255 | 4,155 | 4,210 | 730,800 |
| 2018/08/23 | 4,055 | 4,175 | 4,030 | 4,165 | 560,000 |
| 2018/08/22 | 3,980 | 4,150 | 3,930 | 4,080 | 1,143,400 |
| 2018/08/21 | 3,800 | 3,970 | 3,800 | 3,955 | 613,100 |
| 2018/08/20 | 3,885 | 3,920 | 3,780 | 3,810 | 617,900 |
| 2018/08/17 | 3,745 | 3,845 | 3,720 | 3,825 | 757,400 |
| 2018/08/16 | 3,730 | 3,775 | 3,625 | 3,685 | 869,600 |
| 2018/08/15 | 3,760 | 3,835 | 3,625 | 3,780 | 1,185,200 |
| 2018/08/14 | 3,935 | 3,935 | 3,715 | 3,745 | 1,539,700 |
| 2018/08/13 | 4,210 | 4,225 | 3,880 | 3,900 | 1,307,800 |
| 2018/08/10 | 4,420 | 4,440 | 4,265 | 4,280 | 1,384,600 |
| 2018/08/09 | 4,195 | 4,200 | 4,110 | 4,175 | 483,200 |
| 2018/08/08 | 4,155 | 4,235 | 4,155 | 4,210 | 485,200 |
| 2018/08/07 | 4,120 | 4,185 | 4,100 | 4,135 | 542,600 |
| 2018/08/06 | 4,110 | 4,175 | 4,090 | 4,120 | 638,300 |
| 2018/08/03 | 4,165 | 4,220 | 4,125 | 4,130 | 710,900 |
| 2018/08/02 | 4,175 | 4,210 | 4,080 | 4,170 | 871,500 |
| 2018/08/01 | 4,370 | 4,380 | 4,170 | 4,190 | 1,018,600 |
| 2018/07/31 | 4,350 | 4,385 | 4,290 | 4,345 | 683,400 |
| 2018/07/30 | 4,520 | 4,520 | 4,365 | 4,380 | 578,900 |
| 2018/07/27 | 4,500 | 4,555 | 4,470 | 4,540 | 524,500 |
| 2018/07/26 | 4,430 | 4,500 | 4,370 | 4,495 | 635,300 |
| 2018/07/25 | 4,385 | 4,405 | 4,330 | 4,400 | 443,600 |
| 2018/07/24 | 4,400 | 4,415 | 4,355 | 4,385 | 538,700 |
| 2018/07/23 | 4,435 | 4,470 | 4,385 | 4,450 | 431,000 |
| 2018/07/20 | 4,335 | 4,455 | 4,335 | 4,425 | 692,400 |
| 2018/07/19 | 4,350 | 4,420 | 4,305 | 4,360 | 838,700 |
| 2018/07/18 | 4,385 | 4,385 | 4,290 | 4,330 | 548,300 |
| 2018/07/17 | 4,380 | 4,400 | 4,280 | 4,335 | 535,700 |
| 2018/07/13 | 4,250 | 4,400 | 4,240 | 4,380 | 608,700 |
| 2018/07/12 | 4,255 | 4,340 | 4,195 | 4,215 | 563,300 |
| 2018/07/11 | 4,315 | 4,380 | 4,235 | 4,270 | 704,000 |
| 2018/07/10 | 4,370 | 4,430 | 4,345 | 4,415 | 1,063,500 |
| 2018/07/09 | 4,150 | 4,360 | 4,150 | 4,325 | 952,400 |
| 2018/07/06 | 4,055 | 4,160 | 4,020 | 4,110 | 1,114,200 |
| 2018/07/05 | 4,030 | 4,070 | 3,960 | 4,040 | 1,019,000 |
| 2018/07/04 | 4,050 | 4,105 | 3,840 | 4,070 | 1,424,800 |
| 2018/07/03 | 4,145 | 4,275 | 3,990 | 4,035 | 1,627,100 |
| 2018/07/02 | 4,610 | 4,635 | 4,145 | 4,180 | 2,088,800 |
| 2018/06/29 | 4,560 | 4,640 | 4,470 | 4,610 | 665,600 |
| 2018/06/28 | 4,495 | 4,580 | 4,475 | 4,570 | 755,500 |
| 2018/06/27 | 4,510 | 4,565 | 4,460 | 4,485 | 783,100 |
| 2018/06/26 | 4,620 | 4,645 | 4,495 | 4,580 | 841,100 |
| 2018/06/25 | 5,030 | 5,070 | 4,645 | 4,665 | 1,202,300 |
| 2018/06/22 | 4,945 | 5,030 | 4,915 | 5,000 | 683,600 |
| 2018/06/21 | 4,950 | 4,990 | 4,905 | 4,975 | 601,700 |
| 2018/06/20 | 4,775 | 4,960 | 4,770 | 4,955 | 682,900 |
| 2018/06/19 | 4,940 | 4,945 | 4,780 | 4,815 | 712,000 |
| 2018/06/18 | 4,835 | 4,930 | 4,730 | 4,910 | 944,900 |
| 2018/06/15 | 4,935 | 5,000 | 4,855 | 4,865 | 677,700 |
| 2018/06/14 | 4,950 | 5,020 | 4,890 | 4,920 | 650,100 |
| 2018/06/13 | 4,955 | 5,030 | 4,935 | 4,995 | 855,500 |
| 2018/06/12 | 4,830 | 4,965 | 4,810 | 4,960 | 1,379,300 |
| 2018/06/11 | 4,685 | 4,795 | 4,685 | 4,790 | 650,500 |
| 2018/06/08 | 4,605 | 4,725 | 4,600 | 4,665 | 921,800 |
| 2018/06/07 | 4,445 | 4,585 | 4,410 | 4,560 | 1,003,000 |
| 2018/06/06 | 4,460 | 4,460 | 4,340 | 4,420 | 829,800 |
| 2018/06/05 | 4,570 | 4,645 | 4,470 | 4,505 | 1,022,700 |
| 2018/06/04 | 4,750 | 4,775 | 4,615 | 4,640 | 963,600 |
| 2018/06/01 | 4,750 | 4,885 | 4,730 | 4,780 | 1,236,200 |
| 2018/05/31 | 4,645 | 4,770 | 4,615 | 4,730 | 1,399,700 |
| 2018/05/30 | 4,575 | 4,630 | 4,505 | 4,605 | 752,500 |
| 2018/05/29 | 4,660 | 4,700 | 4,515 | 4,650 | 816,600 |
| 2018/05/28 | 4,745 | 4,760 | 4,615 | 4,675 | 667,400 |
| 2018/05/25 | 4,805 | 4,860 | 4,715 | 4,750 | 1,135,400 |
| 2018/05/24 | 4,675 | 4,805 | 4,660 | 4,800 | 985,300 |
| 2018/05/23 | 4,790 | 4,805 | 4,625 | 4,715 | 1,446,100 |
| 2018/05/22 | 4,580 | 4,750 | 4,570 | 4,735 | 1,578,200 |
| 2018/05/21 | 4,520 | 4,580 | 4,510 | 4,525 | 629,300 |
| 2018/05/18 | 4,510 | 4,650 | 4,465 | 4,520 | 1,350,500 |
| 2018/05/17 | 4,520 | 4,520 | 4,380 | 4,390 | 1,062,900 |
| 2018/05/16 | 4,460 | 4,535 | 4,420 | 4,520 | 705,400 |
| 2018/05/15 | 4,490 | 4,600 | 4,400 | 4,530 | 1,453,900 |
| 2018/05/14 | 4,350 | 4,415 | 4,310 | 4,360 | 825,400 |
| 2018/05/11 | 4,365 | 4,375 | 4,255 | 4,345 | 706,900 |
| 2018/05/10 | 4,385 | 4,525 | 4,360 | 4,390 | 1,142,400 |
| 2018/05/09 | 4,625 | 4,645 | 4,305 | 4,345 | 1,863,100 |
| 2018/05/08 | 4,500 | 4,730 | 4,490 | 4,705 | 1,493,900 |
| 2018/05/07 | 4,550 | 4,550 | 4,385 | 4,455 | 789,500 |
| 2018/05/02 | 4,450 | 4,525 | 4,360 | 4,495 | 977,100 |
| 2018/05/01 | 4,455 | 4,485 | 4,395 | 4,420 | 673,200 |
| 2018/04/27 | 4,390 | 4,505 | 4,365 | 4,440 | 907,100 |
| 2018/04/26 | 4,365 | 4,415 | 4,315 | 4,385 | 979,300 |
| 2018/04/25 | 4,440 | 4,460 | 4,370 | 4,375 | 1,248,600 |
| 2018/04/24 | 4,595 | 4,625 | 4,455 | 4,470 | 1,145,400 |
| 2018/04/23 | 4,600 | 4,615 | 4,500 | 4,550 | 1,081,600 |
| 2018/04/20 | 4,530 | 4,700 | 4,510 | 4,640 | 1,121,400 |
| 2018/04/19 | 4,880 | 4,885 | 4,560 | 4,595 | 1,893,500 |
| 2018/04/18 | 4,850 | 4,910 | 4,805 | 4,850 | 960,600 |
| 2018/04/17 | 4,900 | 4,980 | 4,770 | 4,805 | 1,107,900 |
| 2018/04/16 | 5,050 | 5,050 | 4,845 | 4,905 | 1,613,300 |
| 2018/04/13 | 5,120 | 5,140 | 5,020 | 5,050 | 796,300 |
| 2018/04/12 | 5,090 | 5,180 | 5,010 | 5,120 | 811,400 |
| 2018/04/11 | 5,190 | 5,190 | 4,950 | 5,060 | 1,351,400 |
| 2018/04/10 | 5,210 | 5,340 | 5,120 | 5,190 | 954,700 |
| 2018/04/09 | 5,150 | 5,270 | 5,050 | 5,220 | 796,500 |
| 2018/04/06 | 5,160 | 5,280 | 5,130 | 5,200 | 917,400 |
| 2018/04/05 | 5,270 | 5,290 | 5,110 | 5,230 | 1,663,700 |
| 2018/04/04 | 5,540 | 5,560 | 5,280 | 5,300 | 1,518,700 |
| 2018/04/03 | 5,440 | 5,600 | 5,410 | 5,530 | 971,600 |
| 2018/04/02 | 5,550 | 5,620 | 5,490 | 5,540 | 1,058,200 |
| 2018/03/30 | 5,730 | 5,740 | 5,380 | 5,470 | 1,906,000 |
| 2018/03/29 | 5,640 | 5,780 | 5,580 | 5,750 | 1,712,400 |
| 2018/03/28 | 5,400 | 5,630 | 5,400 | 5,630 | 1,455,100 |
| 2018/03/27 | 5,350 | 5,520 | 5,330 | 5,480 | 1,325,200 |
| 2018/03/26 | 5,110 | 5,250 | 5,070 | 5,250 | 1,118,200 |
| 2018/03/23 | 5,150 | 5,240 | 5,110 | 5,190 | 1,125,600 |
| 2018/03/22 | 5,010 | 5,300 | 5,000 | 5,290 | 1,344,500 |
| 2018/03/20 | 5,300 | 5,360 | 5,040 | 5,080 | 1,864,200 |
| 2018/03/19 | 5,380 | 5,460 | 5,280 | 5,380 | 950,900 |
| 2018/03/16 | 5,440 | 5,490 | 5,350 | 5,450 | 903,900 |
| 2018/03/15 | 5,380 | 5,590 | 5,370 | 5,390 | 1,345,600 |
| 2018/03/14 | 5,440 | 5,440 | 5,320 | 5,400 | 1,094,000 |
| 2018/03/13 | 5,400 | 5,480 | 5,340 | 5,450 | 1,430,700 |
| 2018/03/12 | 5,600 | 5,640 | 5,380 | 5,460 | 1,492,100 |
| 2018/03/09 | 5,560 | 5,620 | 5,420 | 5,540 | 1,909,700 |
| 2018/03/08 | 5,420 | 5,620 | 5,360 | 5,610 | 2,544,300 |
| 2018/03/07 | 5,170 | 5,370 | 5,160 | 5,360 | 1,749,700 |
| 2018/03/06 | 5,010 | 5,180 | 4,965 | 5,170 | 1,480,700 |
| 2018/03/05 | 4,955 | 5,050 | 4,905 | 4,940 | 999,900 |
| 2018/03/02 | 4,810 | 5,000 | 4,805 | 4,950 | 1,089,900 |
| 2018/03/01 | 4,900 | 4,945 | 4,820 | 4,925 | 946,700 |
| 2018/02/28 | 4,930 | 5,030 | 4,910 | 4,920 | 1,184,500 |
| 2018/02/27 | 5,050 | 5,110 | 4,905 | 4,940 | 1,721,500 |
| 2018/02/26 | 4,865 | 5,080 | 4,840 | 5,020 | 1,718,700 |
| 2018/02/23 | 4,785 | 4,860 | 4,770 | 4,840 | 1,528,700 |
| 2018/02/22 | 4,705 | 4,765 | 4,605 | 4,760 | 1,284,300 |
| 2018/02/21 | 4,660 | 4,735 | 4,620 | 4,710 | 1,053,700 |
| 2018/02/20 | 4,575 | 4,705 | 4,550 | 4,675 | 1,210,400 |
| 2018/02/19 | 4,500 | 4,560 | 4,435 | 4,560 | 863,000 |
| 2018/02/16 | 4,450 | 4,545 | 4,440 | 4,495 | 1,259,000 |
| 2018/02/15 | 4,360 | 4,480 | 4,330 | 4,395 | 1,172,600 |
| 2018/02/14 | 4,000 | 4,445 | 4,000 | 4,390 | 2,080,100 |
| 2018/02/13 | 4,260 | 4,265 | 4,080 | 4,105 | 996,200 |
| 2018/02/09 | 4,195 | 4,250 | 4,140 | 4,200 | 1,444,900 |
| 2018/02/08 | 4,300 | 4,435 | 4,210 | 4,405 | 1,512,800 |
| 2018/02/07 | 4,395 | 4,450 | 4,235 | 4,240 | 1,080,000 |
| 2018/02/06 | 4,150 | 4,260 | 4,000 | 4,170 | 2,035,200 |
| 2018/02/05 | 4,510 | 4,570 | 4,455 | 4,470 | 1,199,400 |
| 2018/02/02 | 4,635 | 4,665 | 4,565 | 4,650 | 744,800 |
| 2018/02/01 | 4,550 | 4,640 | 4,500 | 4,635 | 1,078,100 |
| 2018/01/31 | 4,585 | 4,600 | 4,475 | 4,500 | 1,187,500 |
| 2018/01/30 | 4,620 | 4,720 | 4,565 | 4,625 | 2,281,300 |
| 2018/01/29 | 4,580 | 4,635 | 4,545 | 4,550 | 883,900 |
| 2018/01/26 | 4,465 | 4,580 | 4,450 | 4,565 | 817,600 |
| 2018/01/25 | 4,515 | 4,560 | 4,435 | 4,475 | 1,114,300 |
| 2018/01/24 | 4,570 | 4,605 | 4,510 | 4,555 | 1,142,100 |
| 2018/01/23 | 4,535 | 4,645 | 4,510 | 4,600 | 1,235,700 |
| 2018/01/22 | 4,440 | 4,540 | 4,405 | 4,505 | 993,300 |
| 2018/01/19 | 4,450 | 4,525 | 4,410 | 4,460 | 1,242,800 |
| 2018/01/18 | 4,350 | 4,470 | 4,290 | 4,410 | 1,488,300 |
| 2018/01/17 | 4,160 | 4,350 | 4,160 | 4,335 | 1,103,500 |
| 2018/01/16 | 4,290 | 4,295 | 4,190 | 4,220 | 1,364,600 |
| 2018/01/15 | 4,440 | 4,440 | 4,270 | 4,305 | 1,502,000 |
| 2018/01/12 | 4,265 | 4,400 | 4,240 | 4,375 | 1,400,900 |
| 2018/01/11 | 4,250 | 4,320 | 4,185 | 4,265 | 1,269,200 |
| 2018/01/10 | 4,095 | 4,265 | 4,095 | 4,250 | 1,961,600 |
| 2018/01/09 | 3,950 | 4,115 | 3,940 | 4,070 | 1,986,900 |
| 2018/01/05 | 3,920 | 3,940 | 3,880 | 3,895 | 695,600 |
| 2018/01/04 | 3,930 | 3,960 | 3,860 | 3,925 | 908,900 |