ポーラ・オルビスホールディングス(4927)の株価時系列情報
ポーラ・オルビスホールディングス(4927)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 | 3,020 | 3,035 | 2,935 | 2,969 | 849,800 |
| 2018/12/27 | 2,880 | 3,090 | 2,873 | 3,025 | 1,560,300 |
| 2018/12/26 | 2,800 | 2,889 | 2,717 | 2,771 | 1,316,700 |
| 2018/12/25 | 2,900 | 2,979 | 2,687 | 2,802 | 1,896,200 |
| 2018/12/21 | 2,976 | 3,005 | 2,929 | 2,950 | 2,279,100 |
| 2018/12/20 | 2,825 | 3,020 | 2,825 | 2,979 | 2,370,000 |
| 2018/12/19 | 2,819 | 2,875 | 2,778 | 2,860 | 824,300 |
| 2018/12/18 | 2,838 | 2,887 | 2,812 | 2,824 | 765,200 |
| 2018/12/17 | 2,924 | 2,930 | 2,852 | 2,881 | 1,010,000 |
| 2018/12/14 | 2,982 | 3,070 | 2,940 | 2,941 | 996,900 |
| 2018/12/13 | 2,961 | 2,994 | 2,912 | 2,992 | 1,138,900 |
| 2018/12/12 | 3,010 | 3,040 | 2,950 | 2,985 | 1,172,200 |
| 2018/12/11 | 2,962 | 2,987 | 2,916 | 2,935 | 967,500 |
| 2018/12/10 | 2,978 | 3,020 | 2,952 | 2,984 | 848,000 |
| 2018/12/07 | 3,015 | 3,045 | 2,976 | 3,025 | 906,700 |
| 2018/12/06 | 3,115 | 3,115 | 2,975 | 3,000 | 806,900 |
| 2018/12/05 | 3,140 | 3,140 | 3,085 | 3,115 | 742,300 |
| 2018/12/04 | 3,235 | 3,300 | 3,195 | 3,200 | 982,000 |
| 2018/12/03 | 3,220 | 3,280 | 3,190 | 3,270 | 706,600 |
| 2018/11/30 | 3,100 | 3,220 | 3,100 | 3,205 | 1,388,100 |
| 2018/11/29 | 3,145 | 3,145 | 3,045 | 3,090 | 1,208,600 |
| 2018/11/28 | 3,250 | 3,255 | 3,135 | 3,150 | 914,800 |
| 2018/11/27 | 3,175 | 3,260 | 3,165 | 3,230 | 1,258,800 |
| 2018/11/26 | 3,245 | 3,265 | 3,205 | 3,240 | 630,000 |
| 2018/11/22 | 3,115 | 3,260 | 3,115 | 3,250 | 768,500 |
| 2018/11/21 | 3,120 | 3,160 | 3,090 | 3,135 | 551,100 |
| 2018/11/20 | 3,150 | 3,200 | 3,130 | 3,165 | 716,900 |
| 2018/11/19 | 3,170 | 3,270 | 3,165 | 3,215 | 535,100 |
| 2018/11/16 | 3,245 | 3,280 | 3,150 | 3,150 | 685,300 |
| 2018/11/15 | 3,155 | 3,235 | 3,145 | 3,225 | 689,400 |
| 2018/11/14 | 3,175 | 3,235 | 3,165 | 3,190 | 919,900 |
| 2018/11/13 | 2,999 | 3,170 | 2,982 | 3,140 | 1,233,900 |
| 2018/11/12 | 3,085 | 3,085 | 2,964 | 3,045 | 1,227,900 |
| 2018/11/09 | 3,240 | 3,265 | 3,110 | 3,110 | 1,021,500 |
| 2018/11/08 | 3,235 | 3,285 | 3,215 | 3,265 | 826,300 |
| 2018/11/07 | 3,195 | 3,265 | 3,130 | 3,150 | 1,200,800 |
| 2018/11/06 | 3,120 | 3,160 | 3,090 | 3,140 | 983,800 |
| 2018/11/05 | 3,205 | 3,210 | 3,100 | 3,100 | 1,270,600 |
| 2018/11/02 | 3,080 | 3,285 | 3,080 | 3,275 | 1,671,800 |
| 2018/11/01 | 3,015 | 3,175 | 3,010 | 3,080 | 1,802,700 |
| 2018/10/31 | 2,921 | 3,065 | 2,753 | 3,020 | 4,882,400 |
| 2018/10/30 | 3,120 | 3,265 | 3,085 | 3,230 | 1,258,700 |
| 2018/10/29 | 3,190 | 3,265 | 3,155 | 3,160 | 882,700 |
| 2018/10/26 | 3,220 | 3,255 | 3,125 | 3,150 | 1,141,300 |
| 2018/10/25 | 3,180 | 3,210 | 3,160 | 3,180 | 999,000 |
| 2018/10/24 | 3,400 | 3,445 | 3,240 | 3,260 | 1,493,200 |
| 2018/10/23 | 3,355 | 3,375 | 3,255 | 3,260 | 1,132,400 |
| 2018/10/22 | 3,275 | 3,435 | 3,270 | 3,415 | 1,567,600 |
| 2018/10/19 | 3,205 | 3,280 | 3,165 | 3,270 | 1,529,300 |
| 2018/10/18 | 3,375 | 3,395 | 3,255 | 3,275 | 1,313,200 |
| 2018/10/17 | 3,435 | 3,450 | 3,360 | 3,385 | 1,276,200 |
| 2018/10/16 | 3,405 | 3,435 | 3,345 | 3,375 | 1,446,800 |
| 2018/10/15 | 3,595 | 3,620 | 3,490 | 3,490 | 1,022,400 |
| 2018/10/12 | 3,540 | 3,665 | 3,535 | 3,640 | 1,339,400 |
| 2018/10/11 | 3,485 | 3,615 | 3,475 | 3,540 | 1,953,200 |
| 2018/10/10 | 3,825 | 3,880 | 3,740 | 3,745 | 1,194,900 |
| 2018/10/09 | 3,895 | 3,920 | 3,780 | 3,830 | 1,362,800 |
| 2018/10/05 | 3,960 | 4,055 | 3,890 | 3,985 | 1,410,800 |
| 2018/10/04 | 4,260 | 4,295 | 3,980 | 4,020 | 2,239,800 |
| 2018/10/03 | 4,235 | 4,280 | 4,195 | 4,240 | 992,100 |
| 2018/10/02 | 4,170 | 4,275 | 4,150 | 4,215 | 1,436,600 |
| 2018/10/01 | 4,170 | 4,215 | 4,080 | 4,110 | 1,149,300 |
| 2018/09/28 | 4,100 | 4,170 | 4,065 | 4,150 | 1,615,900 |
| 2018/09/27 | 4,040 | 4,090 | 3,990 | 4,005 | 1,488,300 |
| 2018/09/26 | 3,945 | 4,025 | 3,910 | 3,995 | 1,123,600 |
| 2018/09/25 | 3,800 | 3,930 | 3,790 | 3,920 | 1,045,400 |
| 2018/09/21 | 3,885 | 3,890 | 3,770 | 3,775 | 920,900 |
| 2018/09/20 | 3,800 | 3,845 | 3,740 | 3,835 | 872,900 |
| 2018/09/19 | 3,855 | 3,860 | 3,780 | 3,805 | 987,100 |
| 2018/09/18 | 3,610 | 3,800 | 3,580 | 3,785 | 838,500 |
| 2018/09/14 | 3,705 | 3,710 | 3,600 | 3,615 | 896,300 |
| 2018/09/13 | 3,590 | 3,700 | 3,590 | 3,660 | 1,128,400 |
| 2018/09/12 | 3,500 | 3,530 | 3,455 | 3,520 | 715,700 |
| 2018/09/11 | 3,425 | 3,550 | 3,420 | 3,500 | 985,100 |
| 2018/09/10 | 3,500 | 3,500 | 3,415 | 3,425 | 1,162,600 |
| 2018/09/07 | 3,635 | 3,685 | 3,525 | 3,540 | 1,694,100 |
| 2018/09/06 | 3,725 | 3,780 | 3,690 | 3,705 | 1,127,500 |
| 2018/09/05 | 3,955 | 3,965 | 3,775 | 3,795 | 1,133,800 |
| 2018/09/04 | 3,930 | 4,005 | 3,890 | 3,990 | 760,000 |
| 2018/09/03 | 3,915 | 3,935 | 3,890 | 3,925 | 511,400 |
| 2018/08/31 | 3,860 | 3,935 | 3,845 | 3,920 | 779,100 |
| 2018/08/30 | 3,885 | 3,915 | 3,845 | 3,885 | 1,452,500 |
| 2018/08/29 | 3,885 | 3,910 | 3,845 | 3,855 | 594,200 |
| 2018/08/28 | 3,935 | 3,940 | 3,815 | 3,885 | 811,600 |
| 2018/08/27 | 3,835 | 3,885 | 3,810 | 3,880 | 617,400 |
| 2018/08/24 | 3,830 | 3,840 | 3,765 | 3,795 | 723,300 |
| 2018/08/23 | 3,765 | 3,790 | 3,710 | 3,770 | 763,600 |
| 2018/08/22 | 3,765 | 3,770 | 3,660 | 3,760 | 801,700 |
| 2018/08/21 | 3,690 | 3,770 | 3,660 | 3,755 | 806,600 |
| 2018/08/20 | 3,700 | 3,750 | 3,685 | 3,715 | 759,500 |
| 2018/08/17 | 3,715 | 3,740 | 3,640 | 3,670 | 854,200 |
| 2018/08/16 | 3,650 | 3,725 | 3,610 | 3,665 | 1,376,800 |
| 2018/08/15 | 3,775 | 3,810 | 3,715 | 3,750 | 909,400 |
| 2018/08/14 | 3,800 | 3,865 | 3,775 | 3,805 | 804,200 |
| 2018/08/13 | 3,795 | 3,815 | 3,730 | 3,750 | 1,204,200 |
| 2018/08/10 | 3,920 | 3,935 | 3,805 | 3,820 | 1,182,100 |
| 2018/08/09 | 3,900 | 3,945 | 3,860 | 3,920 | 1,595,600 |
| 2018/08/08 | 3,980 | 4,025 | 3,920 | 3,925 | 1,690,900 |
| 2018/08/07 | 4,095 | 4,095 | 3,995 | 4,025 | 1,644,700 |
| 2018/08/06 | 4,235 | 4,275 | 4,155 | 4,160 | 971,300 |
| 2018/08/03 | 4,260 | 4,335 | 4,190 | 4,230 | 1,238,900 |
| 2018/08/02 | 4,385 | 4,390 | 4,185 | 4,215 | 1,508,000 |
| 2018/08/01 | 4,420 | 4,475 | 4,370 | 4,455 | 1,114,200 |
| 2018/07/31 | 4,440 | 4,475 | 4,265 | 4,330 | 1,809,700 |
| 2018/07/30 | 4,710 | 4,745 | 4,635 | 4,720 | 804,300 |
| 2018/07/27 | 4,610 | 4,725 | 4,605 | 4,710 | 588,900 |
| 2018/07/26 | 4,585 | 4,620 | 4,560 | 4,605 | 385,700 |
| 2018/07/25 | 4,505 | 4,630 | 4,495 | 4,570 | 623,800 |
| 2018/07/24 | 4,505 | 4,530 | 4,425 | 4,480 | 762,200 |
| 2018/07/23 | 4,535 | 4,565 | 4,450 | 4,465 | 743,400 |
| 2018/07/20 | 4,585 | 4,665 | 4,545 | 4,600 | 768,500 |
| 2018/07/19 | 4,850 | 4,850 | 4,605 | 4,610 | 1,088,100 |
| 2018/07/18 | 4,950 | 4,985 | 4,865 | 4,875 | 581,400 |
| 2018/07/17 | 4,900 | 4,955 | 4,855 | 4,925 | 529,200 |
| 2018/07/13 | 4,820 | 4,910 | 4,800 | 4,880 | 476,700 |
| 2018/07/12 | 4,745 | 4,875 | 4,735 | 4,820 | 566,800 |
| 2018/07/11 | 4,675 | 4,775 | 4,615 | 4,755 | 543,800 |
| 2018/07/10 | 4,800 | 4,820 | 4,675 | 4,695 | 503,500 |
| 2018/07/09 | 4,725 | 4,770 | 4,675 | 4,770 | 460,000 |
| 2018/07/06 | 4,700 | 4,755 | 4,610 | 4,720 | 682,400 |
| 2018/07/05 | 4,795 | 4,830 | 4,620 | 4,635 | 726,400 |
| 2018/07/04 | 4,640 | 4,785 | 4,615 | 4,770 | 603,600 |
| 2018/07/03 | 4,660 | 4,710 | 4,580 | 4,620 | 758,900 |
| 2018/07/02 | 4,875 | 4,875 | 4,635 | 4,645 | 539,300 |
| 2018/06/29 | 4,850 | 4,905 | 4,830 | 4,875 | 582,900 |
| 2018/06/28 | 4,815 | 4,865 | 4,765 | 4,830 | 469,400 |
| 2018/06/27 | 4,780 | 4,920 | 4,780 | 4,855 | 664,400 |
| 2018/06/26 | 4,800 | 4,875 | 4,745 | 4,780 | 1,318,500 |
| 2018/06/25 | 4,990 | 5,000 | 4,855 | 4,870 | 596,900 |
| 2018/06/22 | 4,905 | 5,010 | 4,905 | 4,975 | 671,600 |
| 2018/06/21 | 4,960 | 5,010 | 4,915 | 4,930 | 907,000 |
| 2018/06/20 | 5,010 | 5,100 | 4,960 | 4,980 | 726,300 |
| 2018/06/19 | 5,200 | 5,240 | 4,980 | 4,995 | 719,600 |
| 2018/06/18 | 5,210 | 5,250 | 5,140 | 5,240 | 423,500 |
| 2018/06/15 | 5,230 | 5,320 | 5,170 | 5,220 | 751,700 |
| 2018/06/14 | 5,090 | 5,160 | 5,010 | 5,130 | 603,100 |
| 2018/06/13 | 5,000 | 5,140 | 4,975 | 5,120 | 664,700 |
| 2018/06/12 | 5,000 | 5,030 | 4,855 | 4,980 | 1,123,200 |
| 2018/06/11 | 5,050 | 5,080 | 4,930 | 5,010 | 652,700 |
| 2018/06/08 | 4,920 | 5,060 | 4,905 | 5,050 | 747,200 |
| 2018/06/07 | 4,840 | 4,955 | 4,820 | 4,955 | 874,400 |
| 2018/06/06 | 4,950 | 4,955 | 4,805 | 4,815 | 1,232,200 |
| 2018/06/05 | 4,830 | 4,975 | 4,830 | 4,945 | 1,077,400 |
| 2018/06/04 | 5,000 | 5,030 | 4,790 | 4,815 | 1,695,900 |
| 2018/06/01 | 5,290 | 5,350 | 5,060 | 5,100 | 1,286,900 |
| 2018/05/31 | 5,200 | 5,410 | 5,180 | 5,390 | 1,054,400 |
| 2018/05/30 | 5,240 | 5,300 | 5,130 | 5,140 | 518,100 |
| 2018/05/29 | 5,210 | 5,280 | 5,170 | 5,260 | 391,300 |
| 2018/05/28 | 5,300 | 5,320 | 5,200 | 5,200 | 297,300 |
| 2018/05/25 | 5,110 | 5,300 | 5,100 | 5,250 | 617,900 |
| 2018/05/24 | 5,150 | 5,200 | 5,110 | 5,130 | 630,500 |
| 2018/05/23 | 5,150 | 5,200 | 5,090 | 5,180 | 479,100 |
| 2018/05/22 | 5,160 | 5,160 | 5,090 | 5,130 | 443,000 |
| 2018/05/21 | 5,070 | 5,200 | 5,060 | 5,150 | 542,900 |
| 2018/05/18 | 5,000 | 5,070 | 4,945 | 5,030 | 358,500 |
| 2018/05/17 | 5,030 | 5,060 | 4,975 | 4,980 | 429,500 |
| 2018/05/16 | 5,020 | 5,080 | 5,010 | 5,020 | 333,400 |
| 2018/05/15 | 5,050 | 5,150 | 5,010 | 5,040 | 591,200 |
| 2018/05/14 | 5,080 | 5,110 | 5,010 | 5,050 | 771,200 |
| 2018/05/11 | 5,050 | 5,070 | 5,000 | 5,030 | 484,500 |
| 2018/05/10 | 5,100 | 5,100 | 5,020 | 5,070 | 519,200 |
| 2018/05/09 | 5,050 | 5,140 | 5,030 | 5,130 | 680,200 |
| 2018/05/08 | 5,030 | 5,070 | 4,945 | 5,030 | 804,900 |
| 2018/05/07 | 4,950 | 5,050 | 4,920 | 5,030 | 839,100 |
| 2018/05/02 | 4,805 | 5,010 | 4,760 | 4,910 | 1,978,200 |
| 2018/05/01 | 4,820 | 4,830 | 4,705 | 4,805 | 1,232,300 |
| 2018/04/27 | 4,740 | 4,800 | 4,725 | 4,780 | 811,000 |
| 2018/04/26 | 4,690 | 4,750 | 4,645 | 4,750 | 622,900 |
| 2018/04/25 | 4,730 | 4,745 | 4,680 | 4,735 | 541,400 |
| 2018/04/24 | 4,670 | 4,735 | 4,625 | 4,735 | 424,900 |
| 2018/04/23 | 4,660 | 4,705 | 4,625 | 4,665 | 460,200 |
| 2018/04/20 | 4,665 | 4,730 | 4,640 | 4,710 | 595,300 |
| 2018/04/19 | 4,800 | 4,820 | 4,600 | 4,630 | 1,000,700 |
| 2018/04/18 | 4,750 | 4,840 | 4,735 | 4,825 | 693,300 |
| 2018/04/17 | 4,645 | 4,770 | 4,635 | 4,750 | 829,100 |
| 2018/04/16 | 4,705 | 4,750 | 4,665 | 4,685 | 757,800 |
| 2018/04/13 | 4,775 | 4,775 | 4,650 | 4,665 | 537,300 |
| 2018/04/12 | 4,765 | 4,845 | 4,715 | 4,775 | 806,600 |
| 2018/04/11 | 4,805 | 4,830 | 4,630 | 4,715 | 1,205,300 |
| 2018/04/10 | 5,020 | 5,210 | 4,825 | 4,875 | 2,173,200 |
| 2018/04/09 | 4,880 | 4,995 | 4,805 | 4,965 | 1,147,500 |
| 2018/04/06 | 4,695 | 4,910 | 4,695 | 4,845 | 1,162,700 |
| 2018/04/05 | 4,640 | 4,710 | 4,545 | 4,670 | 919,600 |
| 2018/04/04 | 4,565 | 4,625 | 4,495 | 4,615 | 1,041,700 |
| 2018/04/03 | 4,330 | 4,510 | 4,320 | 4,500 | 578,000 |
| 2018/04/02 | 4,380 | 4,420 | 4,350 | 4,385 | 392,300 |
| 2018/03/30 | 4,400 | 4,405 | 4,285 | 4,360 | 573,600 |
| 2018/03/29 | 4,325 | 4,460 | 4,325 | 4,395 | 778,100 |
| 2018/03/28 | 4,275 | 4,305 | 4,240 | 4,290 | 771,600 |
| 2018/03/27 | 4,290 | 4,345 | 4,270 | 4,310 | 763,400 |
| 2018/03/26 | 4,220 | 4,270 | 4,140 | 4,270 | 933,600 |
| 2018/03/23 | 4,365 | 4,395 | 4,255 | 4,260 | 959,400 |
| 2018/03/22 | 4,305 | 4,475 | 4,300 | 4,465 | 613,600 |
| 2018/03/20 | 4,360 | 4,360 | 4,270 | 4,310 | 610,400 |
| 2018/03/19 | 4,510 | 4,535 | 4,410 | 4,430 | 499,900 |
| 2018/03/16 | 4,505 | 4,530 | 4,475 | 4,520 | 501,800 |
| 2018/03/15 | 4,455 | 4,520 | 4,420 | 4,500 | 494,000 |
| 2018/03/14 | 4,395 | 4,510 | 4,375 | 4,485 | 449,100 |
| 2018/03/13 | 4,410 | 4,460 | 4,405 | 4,445 | 399,100 |
| 2018/03/12 | 4,500 | 4,505 | 4,395 | 4,430 | 455,300 |
| 2018/03/09 | 4,500 | 4,555 | 4,415 | 4,445 | 606,300 |
| 2018/03/08 | 4,515 | 4,515 | 4,420 | 4,430 | 513,700 |
| 2018/03/07 | 4,555 | 4,585 | 4,480 | 4,485 | 630,600 |
| 2018/03/06 | 4,550 | 4,595 | 4,475 | 4,560 | 675,900 |
| 2018/03/05 | 4,440 | 4,515 | 4,440 | 4,495 | 662,600 |
| 2018/03/02 | 4,365 | 4,510 | 4,365 | 4,490 | 763,900 |
| 2018/03/01 | 4,505 | 4,515 | 4,400 | 4,450 | 517,100 |
| 2018/02/28 | 4,510 | 4,555 | 4,505 | 4,515 | 562,500 |
| 2018/02/27 | 4,500 | 4,565 | 4,470 | 4,555 | 583,000 |
| 2018/02/26 | 4,465 | 4,490 | 4,410 | 4,455 | 637,400 |
| 2018/02/23 | 4,500 | 4,530 | 4,390 | 4,415 | 558,600 |
| 2018/02/22 | 4,470 | 4,565 | 4,440 | 4,500 | 824,600 |
| 2018/02/21 | 4,630 | 4,640 | 4,480 | 4,515 | 1,109,900 |
| 2018/02/20 | 4,640 | 4,680 | 4,605 | 4,630 | 535,900 |
| 2018/02/19 | 4,590 | 4,680 | 4,560 | 4,635 | 708,900 |
| 2018/02/16 | 4,450 | 4,615 | 4,445 | 4,550 | 1,062,100 |
| 2018/02/15 | 4,285 | 4,455 | 4,285 | 4,395 | 1,166,900 |
| 2018/02/14 | 4,300 | 4,385 | 4,255 | 4,355 | 936,500 |
| 2018/02/13 | 4,195 | 4,315 | 4,185 | 4,255 | 913,300 |
| 2018/02/09 | 4,070 | 4,135 | 4,055 | 4,115 | 807,000 |
| 2018/02/08 | 4,200 | 4,230 | 4,145 | 4,175 | 582,800 |
| 2018/02/07 | 4,220 | 4,275 | 4,125 | 4,135 | 866,700 |
| 2018/02/06 | 4,000 | 4,105 | 3,980 | 4,045 | 995,100 |
| 2018/02/05 | 4,350 | 4,405 | 4,265 | 4,295 | 800,300 |
| 2018/02/02 | 4,335 | 4,480 | 4,310 | 4,450 | 631,600 |
| 2018/02/01 | 4,320 | 4,395 | 4,295 | 4,380 | 557,200 |
| 2018/01/31 | 4,305 | 4,350 | 4,270 | 4,270 | 822,300 |
| 2018/01/30 | 4,465 | 4,495 | 4,350 | 4,355 | 774,500 |
| 2018/01/29 | 4,485 | 4,490 | 4,430 | 4,465 | 441,600 |
| 2018/01/26 | 4,450 | 4,530 | 4,445 | 4,495 | 530,100 |
| 2018/01/25 | 4,450 | 4,490 | 4,435 | 4,450 | 497,500 |
| 2018/01/24 | 4,475 | 4,500 | 4,455 | 4,485 | 551,400 |
| 2018/01/23 | 4,380 | 4,515 | 4,380 | 4,495 | 755,200 |
| 2018/01/22 | 4,325 | 4,380 | 4,295 | 4,380 | 500,100 |
| 2018/01/19 | 4,275 | 4,330 | 4,275 | 4,315 | 514,000 |
| 2018/01/18 | 4,345 | 4,380 | 4,225 | 4,225 | 700,800 |
| 2018/01/17 | 4,235 | 4,300 | 4,190 | 4,290 | 768,300 |
| 2018/01/16 | 4,145 | 4,240 | 4,125 | 4,235 | 866,300 |
| 2018/01/15 | 4,100 | 4,170 | 4,095 | 4,145 | 697,300 |
| 2018/01/12 | 4,070 | 4,085 | 4,040 | 4,085 | 493,200 |
| 2018/01/11 | 4,095 | 4,175 | 4,055 | 4,080 | 983,700 |
| 2018/01/10 | 4,060 | 4,070 | 4,010 | 4,025 | 529,700 |
| 2018/01/09 | 4,080 | 4,100 | 4,040 | 4,080 | 574,400 |
| 2018/01/05 | 4,055 | 4,080 | 4,025 | 4,050 | 485,600 |
| 2018/01/04 | 4,000 | 4,055 | 3,965 | 4,050 | 747,800 |