サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)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 | 4,245 | 4,340 | 4,150 | 4,245 | 1,201,700 |
| 2018/12/27 | 4,280 | 4,360 | 4,075 | 4,290 | 1,891,900 |
| 2018/12/26 | 4,025 | 4,085 | 3,810 | 3,930 | 1,939,300 |
| 2018/12/25 | 3,985 | 4,035 | 3,885 | 3,900 | 1,374,700 |
| 2018/12/21 | 4,275 | 4,450 | 4,125 | 4,205 | 1,869,700 |
| 2018/12/20 | 4,635 | 4,645 | 4,405 | 4,455 | 1,072,000 |
| 2018/12/19 | 4,700 | 4,800 | 4,610 | 4,705 | 772,200 |
| 2018/12/18 | 4,660 | 4,800 | 4,590 | 4,685 | 1,133,000 |
| 2018/12/17 | 4,700 | 4,835 | 4,665 | 4,785 | 857,700 |
| 2018/12/14 | 4,925 | 4,985 | 4,715 | 4,725 | 1,510,400 |
| 2018/12/13 | 4,925 | 4,985 | 4,820 | 4,970 | 1,029,600 |
| 2018/12/12 | 4,700 | 4,875 | 4,680 | 4,855 | 1,483,200 |
| 2018/12/11 | 4,745 | 4,745 | 4,560 | 4,670 | 1,242,400 |
| 2018/12/10 | 4,950 | 4,995 | 4,670 | 4,695 | 1,134,400 |
| 2018/12/07 | 5,070 | 5,090 | 4,965 | 5,080 | 856,500 |
| 2018/12/06 | 5,030 | 5,080 | 4,910 | 4,945 | 1,010,700 |
| 2018/12/05 | 4,900 | 5,100 | 4,890 | 5,070 | 912,900 |
| 2018/12/04 | 5,200 | 5,290 | 4,965 | 4,990 | 1,044,400 |
| 2018/12/03 | 5,240 | 5,240 | 5,120 | 5,190 | 607,200 |
| 2018/11/30 | 5,250 | 5,280 | 5,110 | 5,140 | 1,402,200 |
| 2018/11/29 | 5,220 | 5,270 | 5,160 | 5,260 | 1,184,500 |
| 2018/11/28 | 4,915 | 5,120 | 4,910 | 5,100 | 1,012,400 |
| 2018/11/27 | 4,850 | 4,935 | 4,795 | 4,915 | 741,000 |
| 2018/11/26 | 4,765 | 4,875 | 4,720 | 4,755 | 826,700 |
| 2018/11/22 | 4,720 | 4,835 | 4,695 | 4,775 | 721,000 |
| 2018/11/21 | 4,550 | 4,755 | 4,515 | 4,665 | 1,041,400 |
| 2018/11/20 | 4,840 | 4,895 | 4,670 | 4,690 | 941,400 |
| 2018/11/19 | 4,770 | 5,020 | 4,770 | 4,955 | 757,400 |
| 2018/11/16 | 4,880 | 5,040 | 4,805 | 4,805 | 769,700 |
| 2018/11/15 | 4,780 | 4,920 | 4,740 | 4,870 | 859,100 |
| 2018/11/14 | 4,915 | 4,920 | 4,740 | 4,860 | 1,013,600 |
| 2018/11/13 | 4,665 | 4,985 | 4,640 | 4,910 | 1,619,800 |
| 2018/11/12 | 4,930 | 5,010 | 4,800 | 4,805 | 1,102,500 |
| 2018/11/09 | 5,320 | 5,320 | 4,995 | 5,050 | 1,164,700 |
| 2018/11/08 | 5,320 | 5,370 | 5,270 | 5,300 | 809,900 |
| 2018/11/07 | 5,120 | 5,270 | 5,050 | 5,140 | 1,070,400 |
| 2018/11/06 | 5,130 | 5,250 | 5,130 | 5,210 | 933,500 |
| 2018/11/05 | 5,220 | 5,300 | 5,110 | 5,110 | 1,337,100 |
| 2018/11/02 | 4,950 | 5,300 | 4,900 | 5,280 | 1,797,900 |
| 2018/11/01 | 4,825 | 4,925 | 4,715 | 4,835 | 1,334,200 |
| 2018/10/31 | 4,625 | 4,810 | 4,555 | 4,790 | 1,380,000 |
| 2018/10/30 | 4,450 | 4,625 | 4,285 | 4,560 | 2,280,600 |
| 2018/10/29 | 4,710 | 4,730 | 4,465 | 4,520 | 2,000,300 |
| 2018/10/26 | 4,855 | 5,140 | 4,580 | 4,740 | 3,679,400 |
| 2018/10/25 | 5,250 | 5,330 | 5,100 | 5,110 | 1,617,600 |
| 2018/10/24 | 5,640 | 5,750 | 5,450 | 5,500 | 1,963,100 |
| 2018/10/23 | 5,480 | 5,580 | 5,460 | 5,490 | 1,483,000 |
| 2018/10/22 | 5,300 | 5,530 | 5,240 | 5,520 | 1,294,400 |
| 2018/10/19 | 5,210 | 5,420 | 5,170 | 5,400 | 926,300 |
| 2018/10/18 | 5,490 | 5,520 | 5,300 | 5,370 | 1,189,700 |
| 2018/10/17 | 5,390 | 5,460 | 5,340 | 5,460 | 1,049,200 |
| 2018/10/16 | 5,130 | 5,240 | 5,110 | 5,240 | 951,700 |
| 2018/10/15 | 5,280 | 5,280 | 5,110 | 5,140 | 1,242,800 |
| 2018/10/12 | 5,110 | 5,320 | 5,090 | 5,290 | 1,538,700 |
| 2018/10/11 | 5,080 | 5,290 | 5,010 | 5,110 | 1,400,000 |
| 2018/10/10 | 5,360 | 5,400 | 5,180 | 5,340 | 1,464,900 |
| 2018/10/09 | 5,280 | 5,310 | 5,140 | 5,260 | 2,066,200 |
| 2018/10/05 | 5,560 | 5,640 | 5,460 | 5,480 | 1,441,300 |
| 2018/10/04 | 5,840 | 5,850 | 5,580 | 5,610 | 1,629,000 |
| 2018/10/03 | 5,860 | 5,880 | 5,720 | 5,740 | 1,701,200 |
| 2018/10/02 | 6,170 | 6,200 | 5,860 | 5,920 | 1,801,500 |
| 2018/10/01 | 6,030 | 6,180 | 5,940 | 6,130 | 2,931,200 |
| 2018/09/28 | 6,160 | 6,170 | 5,910 | 6,050 | 8,641,700 |
| 2018/09/27 | 6,350 | 6,350 | 6,050 | 6,090 | 1,717,800 |
| 2018/09/26 | 6,510 | 6,550 | 6,370 | 6,400 | 1,503,400 |
| 2018/09/25 | 6,290 | 6,420 | 6,210 | 6,420 | 1,219,500 |
| 2018/09/21 | 6,320 | 6,340 | 6,230 | 6,240 | 790,800 |
| 2018/09/20 | 6,260 | 6,290 | 6,130 | 6,230 | 854,800 |
| 2018/09/19 | 6,240 | 6,350 | 6,160 | 6,320 | 1,093,500 |
| 2018/09/18 | 5,910 | 6,140 | 5,880 | 6,110 | 1,043,600 |
| 2018/09/14 | 5,830 | 5,940 | 5,800 | 5,930 | 845,100 |
| 2018/09/13 | 5,680 | 5,850 | 5,660 | 5,760 | 950,900 |
| 2018/09/12 | 5,790 | 5,850 | 5,720 | 5,720 | 1,180,300 |
| 2018/09/11 | 5,750 | 5,890 | 5,640 | 5,820 | 1,487,300 |
| 2018/09/10 | 5,850 | 5,930 | 5,760 | 5,770 | 1,047,900 |
| 2018/09/07 | 5,880 | 6,060 | 5,820 | 5,900 | 1,405,100 |
| 2018/09/06 | 6,060 | 6,100 | 5,730 | 5,910 | 4,064,600 |
| 2018/09/05 | 5,940 | 5,960 | 5,780 | 5,900 | 1,730,500 |
| 2018/09/04 | 6,170 | 6,200 | 6,020 | 6,090 | 1,347,700 |
| 2018/09/03 | 6,370 | 6,450 | 6,200 | 6,240 | 939,600 |
| 2018/08/31 | 6,100 | 6,360 | 6,090 | 6,320 | 936,200 |
| 2018/08/30 | 6,190 | 6,270 | 6,070 | 6,130 | 909,600 |
| 2018/08/29 | 6,040 | 6,140 | 6,020 | 6,090 | 644,100 |
| 2018/08/28 | 6,170 | 6,190 | 5,990 | 6,040 | 740,900 |
| 2018/08/27 | 5,990 | 6,120 | 5,950 | 6,110 | 704,500 |
| 2018/08/24 | 5,910 | 5,930 | 5,850 | 5,890 | 527,600 |
| 2018/08/23 | 5,790 | 5,880 | 5,780 | 5,860 | 569,300 |
| 2018/08/22 | 5,780 | 5,810 | 5,720 | 5,760 | 594,200 |
| 2018/08/21 | 5,720 | 5,870 | 5,700 | 5,830 | 700,700 |
| 2018/08/20 | 5,650 | 5,730 | 5,620 | 5,700 | 438,100 |
| 2018/08/17 | 5,760 | 5,830 | 5,690 | 5,720 | 830,200 |
| 2018/08/16 | 5,710 | 5,790 | 5,620 | 5,660 | 1,017,700 |
| 2018/08/15 | 5,950 | 5,960 | 5,750 | 5,810 | 1,023,000 |
| 2018/08/14 | 6,030 | 6,050 | 5,870 | 5,960 | 1,046,000 |
| 2018/08/13 | 6,200 | 6,200 | 6,010 | 6,010 | 953,500 |
| 2018/08/10 | 6,390 | 6,460 | 6,250 | 6,270 | 779,700 |
| 2018/08/09 | 6,190 | 6,360 | 6,190 | 6,340 | 685,400 |
| 2018/08/08 | 6,230 | 6,350 | 6,180 | 6,200 | 832,500 |
| 2018/08/07 | 6,100 | 6,230 | 6,090 | 6,230 | 567,500 |
| 2018/08/06 | 6,120 | 6,170 | 6,000 | 6,100 | 674,200 |
| 2018/08/03 | 6,110 | 6,220 | 6,090 | 6,140 | 1,104,600 |
| 2018/08/02 | 6,030 | 6,110 | 6,000 | 6,050 | 954,200 |
| 2018/08/01 | 5,980 | 6,040 | 5,890 | 5,990 | 863,300 |
| 2018/07/31 | 5,860 | 5,890 | 5,750 | 5,870 | 1,227,400 |
| 2018/07/30 | 6,010 | 6,010 | 5,860 | 5,940 | 951,200 |
| 2018/07/27 | 5,860 | 6,040 | 5,820 | 6,030 | 2,604,800 |
| 2018/07/26 | 6,250 | 6,360 | 6,090 | 6,120 | 1,986,400 |
| 2018/07/25 | 6,420 | 6,440 | 6,180 | 6,250 | 1,450,900 |
| 2018/07/24 | 6,580 | 6,580 | 6,360 | 6,420 | 1,051,000 |
| 2018/07/23 | 6,600 | 6,620 | 6,510 | 6,530 | 655,200 |
| 2018/07/20 | 6,690 | 6,760 | 6,600 | 6,680 | 885,400 |
| 2018/07/19 | 6,860 | 6,930 | 6,760 | 6,790 | 1,207,000 |
| 2018/07/18 | 6,750 | 6,910 | 6,710 | 6,800 | 991,100 |
| 2018/07/17 | 6,710 | 6,820 | 6,630 | 6,650 | 948,000 |
| 2018/07/13 | 6,500 | 6,820 | 6,490 | 6,800 | 991,900 |
| 2018/07/12 | 6,370 | 6,500 | 6,330 | 6,470 | 789,600 |
| 2018/07/11 | 6,350 | 6,410 | 6,200 | 6,330 | 903,000 |
| 2018/07/10 | 6,600 | 6,600 | 6,350 | 6,350 | 830,100 |
| 2018/07/09 | 6,600 | 6,620 | 6,550 | 6,570 | 584,300 |
| 2018/07/06 | 6,360 | 6,510 | 6,320 | 6,480 | 763,900 |
| 2018/07/05 | 6,470 | 6,470 | 6,250 | 6,300 | 861,800 |
| 2018/07/04 | 6,500 | 6,510 | 6,410 | 6,500 | 579,100 |
| 2018/07/03 | 6,560 | 6,670 | 6,480 | 6,550 | 1,402,600 |
| 2018/07/02 | 6,630 | 6,630 | 6,350 | 6,390 | 938,800 |
| 2018/06/29 | 6,720 | 6,750 | 6,600 | 6,660 | 674,800 |
| 2018/06/28 | 6,600 | 6,630 | 6,420 | 6,620 | 716,100 |
| 2018/06/27 | 6,470 | 6,610 | 6,450 | 6,600 | 782,400 |
| 2018/06/26 | 6,430 | 6,430 | 6,230 | 6,390 | 1,119,700 |
| 2018/06/25 | 6,650 | 6,670 | 6,560 | 6,570 | 802,500 |
| 2018/06/22 | 6,660 | 6,740 | 6,630 | 6,680 | 1,067,500 |
| 2018/06/21 | 6,710 | 6,790 | 6,660 | 6,720 | 1,182,600 |
| 2018/06/20 | 6,490 | 6,700 | 6,480 | 6,680 | 1,002,900 |
| 2018/06/19 | 6,610 | 6,680 | 6,490 | 6,520 | 925,100 |
| 2018/06/18 | 6,600 | 6,690 | 6,490 | 6,640 | 806,800 |
| 2018/06/15 | 6,650 | 6,740 | 6,560 | 6,630 | 1,334,700 |
| 2018/06/14 | 6,650 | 6,700 | 6,530 | 6,530 | 1,213,500 |
| 2018/06/13 | 6,240 | 6,640 | 6,230 | 6,590 | 1,702,300 |
| 2018/06/12 | 6,120 | 6,210 | 6,060 | 6,170 | 986,500 |
| 2018/06/11 | 5,940 | 6,020 | 5,880 | 5,970 | 487,400 |
| 2018/06/08 | 5,900 | 5,990 | 5,890 | 5,970 | 726,900 |
| 2018/06/07 | 5,940 | 5,960 | 5,820 | 5,900 | 874,100 |
| 2018/06/06 | 5,990 | 6,060 | 5,880 | 5,890 | 805,600 |
| 2018/06/05 | 6,070 | 6,160 | 5,980 | 6,000 | 857,700 |
| 2018/06/04 | 5,960 | 6,060 | 5,880 | 6,050 | 827,700 |
| 2018/06/01 | 5,790 | 6,090 | 5,750 | 5,970 | 2,426,400 |
| 2018/05/31 | 5,880 | 5,880 | 5,660 | 5,690 | 8,211,900 |
| 2018/05/30 | 5,870 | 5,880 | 5,720 | 5,810 | 1,504,500 |
| 2018/05/29 | 5,870 | 5,940 | 5,810 | 5,860 | 866,400 |
| 2018/05/28 | 5,970 | 6,020 | 5,810 | 5,850 | 647,900 |
| 2018/05/25 | 5,900 | 6,000 | 5,720 | 5,940 | 1,834,700 |
| 2018/05/24 | 6,040 | 6,120 | 5,910 | 5,950 | 1,071,500 |
| 2018/05/23 | 5,900 | 6,020 | 5,890 | 5,980 | 647,900 |
| 2018/05/22 | 5,980 | 5,990 | 5,910 | 5,960 | 559,300 |
| 2018/05/21 | 5,960 | 6,070 | 5,950 | 6,000 | 687,300 |
| 2018/05/18 | 5,960 | 6,030 | 5,900 | 5,950 | 942,600 |
| 2018/05/17 | 5,830 | 5,890 | 5,780 | 5,860 | 977,400 |
| 2018/05/16 | 5,910 | 5,950 | 5,840 | 5,860 | 963,500 |
| 2018/05/15 | 6,150 | 6,150 | 5,950 | 5,980 | 991,900 |
| 2018/05/14 | 5,960 | 6,180 | 5,960 | 6,150 | 996,300 |
| 2018/05/11 | 5,940 | 6,100 | 5,930 | 6,040 | 876,700 |
| 2018/05/10 | 6,120 | 6,140 | 5,760 | 5,870 | 2,302,200 |
| 2018/05/09 | 6,260 | 6,380 | 6,180 | 6,200 | 1,131,800 |
| 2018/05/08 | 6,080 | 6,340 | 5,990 | 6,220 | 1,413,500 |
| 2018/05/07 | 6,020 | 6,200 | 5,980 | 6,150 | 1,263,700 |
| 2018/05/02 | 5,850 | 6,080 | 5,850 | 5,990 | 1,369,200 |
| 2018/05/01 | 5,880 | 5,890 | 5,610 | 5,850 | 2,380,000 |
| 2018/04/27 | 5,920 | 6,290 | 5,910 | 6,040 | 5,187,200 |
| 2018/04/26 | 5,200 | 5,320 | 5,120 | 5,290 | 1,911,200 |
| 2018/04/25 | 5,340 | 5,390 | 5,250 | 5,260 | 751,100 |
| 2018/04/24 | 5,420 | 5,510 | 5,360 | 5,370 | 758,900 |
| 2018/04/23 | 5,510 | 5,550 | 5,410 | 5,460 | 714,200 |
| 2018/04/20 | 5,470 | 5,640 | 5,460 | 5,600 | 933,600 |
| 2018/04/19 | 5,620 | 5,720 | 5,360 | 5,410 | 1,225,400 |
| 2018/04/18 | 5,530 | 5,640 | 5,510 | 5,600 | 1,497,000 |
| 2018/04/17 | 5,400 | 5,490 | 5,290 | 5,400 | 866,900 |
| 2018/04/16 | 5,380 | 5,420 | 5,300 | 5,410 | 689,500 |
| 2018/04/13 | 5,230 | 5,410 | 5,170 | 5,400 | 1,096,300 |
| 2018/04/12 | 5,410 | 5,420 | 5,200 | 5,260 | 1,468,700 |
| 2018/04/11 | 5,440 | 5,520 | 5,360 | 5,510 | 1,043,000 |
| 2018/04/10 | 5,500 | 5,620 | 5,400 | 5,420 | 1,133,400 |
| 2018/04/09 | 5,390 | 5,460 | 5,300 | 5,450 | 656,700 |
| 2018/04/06 | 5,360 | 5,490 | 5,330 | 5,450 | 795,700 |
| 2018/04/05 | 5,330 | 5,380 | 5,260 | 5,350 | 962,800 |
| 2018/04/04 | 5,320 | 5,360 | 5,140 | 5,240 | 846,500 |
| 2018/04/03 | 5,240 | 5,360 | 5,190 | 5,330 | 931,200 |
| 2018/04/02 | 5,300 | 5,390 | 5,290 | 5,290 | 849,500 |
| 2018/03/30 | 5,450 | 5,470 | 5,270 | 5,290 | 1,131,700 |
| 2018/03/29 | 5,450 | 5,530 | 5,350 | 5,440 | 894,900 |
| 2018/03/28 | 5,440 | 5,510 | 5,400 | 5,450 | 837,100 |
| 2018/03/27 | 5,480 | 5,560 | 5,420 | 5,490 | 1,543,300 |
| 2018/03/26 | 5,300 | 5,320 | 5,210 | 5,320 | 953,100 |
| 2018/03/23 | 5,190 | 5,300 | 5,180 | 5,250 | 1,055,800 |
| 2018/03/22 | 5,210 | 5,380 | 5,210 | 5,330 | 1,201,300 |
| 2018/03/20 | 5,320 | 5,330 | 5,180 | 5,250 | 1,302,800 |
| 2018/03/19 | 5,390 | 5,520 | 5,370 | 5,490 | 918,300 |
| 2018/03/16 | 5,560 | 5,580 | 5,430 | 5,490 | 940,100 |
| 2018/03/15 | 5,480 | 5,670 | 5,460 | 5,610 | 1,482,200 |
| 2018/03/14 | 5,380 | 5,450 | 5,270 | 5,440 | 1,052,900 |
| 2018/03/13 | 5,260 | 5,470 | 5,260 | 5,450 | 1,017,000 |
| 2018/03/12 | 5,310 | 5,380 | 5,230 | 5,340 | 994,300 |
| 2018/03/09 | 5,160 | 5,250 | 5,100 | 5,220 | 1,216,200 |
| 2018/03/08 | 5,050 | 5,090 | 5,010 | 5,080 | 942,300 |
| 2018/03/07 | 4,835 | 5,030 | 4,820 | 4,975 | 1,618,100 |
| 2018/03/06 | 4,725 | 4,840 | 4,655 | 4,785 | 889,300 |
| 2018/03/05 | 4,730 | 4,770 | 4,630 | 4,675 | 997,100 |
| 2018/03/02 | 4,565 | 4,730 | 4,555 | 4,695 | 1,157,600 |
| 2018/03/01 | 4,620 | 4,695 | 4,615 | 4,670 | 1,001,700 |
| 2018/02/28 | 4,535 | 4,680 | 4,530 | 4,625 | 932,300 |
| 2018/02/27 | 4,495 | 4,580 | 4,480 | 4,570 | 784,500 |
| 2018/02/26 | 4,445 | 4,465 | 4,400 | 4,430 | 667,800 |
| 2018/02/23 | 4,440 | 4,470 | 4,390 | 4,410 | 626,400 |
| 2018/02/22 | 4,465 | 4,500 | 4,380 | 4,440 | 885,600 |
| 2018/02/21 | 4,505 | 4,550 | 4,465 | 4,525 | 764,900 |
| 2018/02/20 | 4,495 | 4,570 | 4,475 | 4,510 | 735,800 |
| 2018/02/19 | 4,410 | 4,525 | 4,400 | 4,495 | 853,000 |
| 2018/02/16 | 4,345 | 4,400 | 4,300 | 4,350 | 657,900 |
| 2018/02/15 | 4,230 | 4,355 | 4,225 | 4,340 | 743,700 |
| 2018/02/14 | 4,265 | 4,285 | 4,145 | 4,185 | 722,700 |
| 2018/02/13 | 4,295 | 4,335 | 4,215 | 4,240 | 889,200 |
| 2018/02/09 | 4,180 | 4,255 | 4,135 | 4,255 | 1,159,000 |
| 2018/02/08 | 4,195 | 4,355 | 4,195 | 4,345 | 842,100 |
| 2018/02/07 | 4,390 | 4,395 | 4,190 | 4,190 | 1,375,000 |
| 2018/02/06 | 4,265 | 4,295 | 4,030 | 4,205 | 2,016,300 |
| 2018/02/05 | 4,495 | 4,510 | 4,395 | 4,420 | 1,156,600 |
| 2018/02/02 | 4,665 | 4,705 | 4,590 | 4,605 | 1,136,100 |
| 2018/02/01 | 4,700 | 4,820 | 4,670 | 4,750 | 1,103,600 |
| 2018/01/31 | 4,640 | 4,780 | 4,625 | 4,725 | 1,864,900 |
| 2018/01/30 | 4,380 | 4,540 | 4,375 | 4,515 | 1,548,500 |
| 2018/01/29 | 4,265 | 4,460 | 4,265 | 4,355 | 1,378,100 |
| 2018/01/26 | 4,445 | 4,505 | 4,170 | 4,205 | 2,545,400 |
| 2018/01/25 | 4,355 | 4,440 | 4,285 | 4,420 | 1,057,700 |
| 2018/01/24 | 4,450 | 4,475 | 4,370 | 4,445 | 626,900 |
| 2018/01/23 | 4,420 | 4,530 | 4,410 | 4,455 | 866,300 |
| 2018/01/22 | 4,325 | 4,350 | 4,290 | 4,350 | 507,000 |
| 2018/01/19 | 4,235 | 4,295 | 4,230 | 4,285 | 564,500 |
| 2018/01/18 | 4,290 | 4,290 | 4,240 | 4,245 | 596,600 |
| 2018/01/17 | 4,170 | 4,290 | 4,165 | 4,250 | 769,600 |
| 2018/01/16 | 4,300 | 4,310 | 4,180 | 4,195 | 1,076,300 |
| 2018/01/15 | 4,330 | 4,365 | 4,285 | 4,325 | 628,500 |
| 2018/01/12 | 4,245 | 4,350 | 4,245 | 4,305 | 1,088,400 |
| 2018/01/11 | 4,355 | 4,370 | 4,235 | 4,260 | 1,225,200 |
| 2018/01/10 | 4,500 | 4,500 | 4,345 | 4,375 | 835,600 |
| 2018/01/09 | 4,535 | 4,535 | 4,430 | 4,520 | 846,400 |
| 2018/01/05 | 4,500 | 4,595 | 4,480 | 4,555 | 812,600 |
| 2018/01/04 | 4,480 | 4,535 | 4,420 | 4,445 | 802,000 |