出光興産(5019)の株価時系列情報
出光興産(5019)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 | 3,590 | 3,625 | 3,470 | 3,610 | 1,323,100 |
| 2018/12/27 | 3,675 | 3,720 | 3,600 | 3,660 | 2,005,200 |
| 2018/12/26 | 3,335 | 3,400 | 3,265 | 3,325 | 827,800 |
| 2018/12/25 | 3,300 | 3,335 | 3,200 | 3,285 | 906,400 |
| 2018/12/21 | 3,500 | 3,535 | 3,375 | 3,440 | 1,268,900 |
| 2018/12/20 | 3,545 | 3,745 | 3,510 | 3,540 | 1,332,200 |
| 2018/12/19 | 3,565 | 3,650 | 3,430 | 3,580 | 2,055,100 |
| 2018/12/18 | 3,505 | 3,705 | 3,480 | 3,690 | 1,760,900 |
| 2018/12/17 | 3,650 | 3,690 | 3,560 | 3,595 | 1,058,200 |
| 2018/12/14 | 3,710 | 3,745 | 3,665 | 3,690 | 1,341,900 |
| 2018/12/13 | 3,710 | 3,780 | 3,685 | 3,710 | 1,568,400 |
| 2018/12/12 | 3,650 | 3,725 | 3,635 | 3,685 | 1,446,800 |
| 2018/12/11 | 3,835 | 3,840 | 3,560 | 3,580 | 1,781,700 |
| 2018/12/10 | 3,790 | 3,905 | 3,750 | 3,905 | 1,005,100 |
| 2018/12/07 | 3,950 | 3,955 | 3,740 | 3,800 | 1,361,200 |
| 2018/12/06 | 3,995 | 4,065 | 3,935 | 3,980 | 1,123,200 |
| 2018/12/05 | 3,940 | 4,045 | 3,905 | 3,990 | 937,100 |
| 2018/12/04 | 4,285 | 4,295 | 4,070 | 4,070 | 1,130,800 |
| 2018/12/03 | 4,200 | 4,290 | 4,120 | 4,265 | 1,809,900 |
| 2018/11/30 | 3,900 | 4,190 | 3,855 | 4,130 | 2,792,100 |
| 2018/11/29 | 3,920 | 3,965 | 3,840 | 3,845 | 1,173,500 |
| 2018/11/28 | 3,870 | 3,895 | 3,800 | 3,870 | 1,005,500 |
| 2018/11/27 | 3,925 | 3,950 | 3,800 | 3,860 | 1,158,200 |
| 2018/11/26 | 3,760 | 3,900 | 3,740 | 3,855 | 1,144,400 |
| 2018/11/22 | 3,985 | 4,015 | 3,875 | 3,895 | 798,100 |
| 2018/11/21 | 3,920 | 4,000 | 3,885 | 3,980 | 1,279,200 |
| 2018/11/20 | 4,110 | 4,150 | 4,040 | 4,070 | 1,571,300 |
| 2018/11/19 | 4,280 | 4,285 | 4,080 | 4,135 | 1,529,700 |
| 2018/11/16 | 4,505 | 4,540 | 4,235 | 4,290 | 1,948,900 |
| 2018/11/15 | 4,650 | 4,745 | 4,450 | 4,475 | 1,082,200 |
| 2018/11/14 | 4,530 | 4,610 | 4,440 | 4,580 | 1,207,700 |
| 2018/11/13 | 4,645 | 4,695 | 4,575 | 4,665 | 1,134,100 |
| 2018/11/12 | 4,870 | 4,920 | 4,755 | 4,785 | 1,173,900 |
| 2018/11/09 | 5,180 | 5,180 | 4,880 | 4,885 | 1,456,600 |
| 2018/11/08 | 4,950 | 5,240 | 4,945 | 5,220 | 1,484,400 |
| 2018/11/07 | 5,080 | 5,110 | 4,805 | 4,840 | 1,833,300 |
| 2018/11/06 | 5,100 | 5,200 | 5,080 | 5,140 | 864,700 |
| 2018/11/05 | 5,060 | 5,130 | 5,020 | 5,030 | 1,147,500 |
| 2018/11/02 | 4,930 | 5,130 | 4,920 | 5,120 | 1,035,200 |
| 2018/11/01 | 5,150 | 5,150 | 4,980 | 5,000 | 1,320,300 |
| 2018/10/31 | 5,070 | 5,170 | 4,990 | 5,150 | 1,495,600 |
| 2018/10/30 | 4,910 | 5,080 | 4,840 | 5,070 | 1,974,200 |
| 2018/10/29 | 4,990 | 5,070 | 4,940 | 5,020 | 1,248,900 |
| 2018/10/26 | 4,945 | 5,000 | 4,830 | 4,890 | 1,370,200 |
| 2018/10/25 | 4,895 | 4,965 | 4,830 | 4,910 | 1,570,000 |
| 2018/10/24 | 4,940 | 5,020 | 4,850 | 5,010 | 1,480,600 |
| 2018/10/23 | 5,010 | 5,090 | 4,990 | 5,040 | 1,342,300 |
| 2018/10/22 | 5,180 | 5,240 | 5,040 | 5,060 | 1,757,100 |
| 2018/10/19 | 5,250 | 5,290 | 5,200 | 5,260 | 1,902,500 |
| 2018/10/18 | 5,680 | 5,690 | 5,380 | 5,400 | 1,775,900 |
| 2018/10/17 | 5,790 | 5,930 | 5,700 | 5,740 | 1,698,200 |
| 2018/10/16 | 5,980 | 6,080 | 5,390 | 5,740 | 4,306,100 |
| 2018/10/15 | 5,960 | 5,990 | 5,860 | 5,930 | 773,900 |
| 2018/10/12 | 5,940 | 6,040 | 5,900 | 6,000 | 853,000 |
| 2018/10/11 | 5,920 | 6,080 | 5,850 | 5,970 | 1,020,300 |
| 2018/10/10 | 6,310 | 6,420 | 6,150 | 6,230 | 836,200 |
| 2018/10/09 | 6,300 | 6,300 | 6,140 | 6,160 | 830,000 |
| 2018/10/05 | 6,260 | 6,380 | 6,240 | 6,310 | 648,000 |
| 2018/10/04 | 6,350 | 6,430 | 6,290 | 6,380 | 937,300 |
| 2018/10/03 | 6,350 | 6,400 | 6,200 | 6,210 | 862,900 |
| 2018/10/02 | 6,210 | 6,390 | 6,210 | 6,380 | 1,168,400 |
| 2018/10/01 | 6,010 | 6,140 | 6,010 | 6,120 | 616,900 |
| 2018/09/28 | 6,080 | 6,130 | 6,010 | 6,010 | 1,010,200 |
| 2018/09/27 | 6,190 | 6,190 | 6,000 | 6,010 | 842,000 |
| 2018/09/26 | 6,080 | 6,240 | 6,060 | 6,220 | 804,200 |
| 2018/09/25 | 6,070 | 6,100 | 5,970 | 6,030 | 947,400 |
| 2018/09/21 | 6,030 | 6,040 | 5,910 | 5,970 | 1,167,800 |
| 2018/09/20 | 6,200 | 6,230 | 6,020 | 6,080 | 975,800 |
| 2018/09/19 | 6,030 | 6,190 | 6,010 | 6,130 | 850,200 |
| 2018/09/18 | 5,780 | 6,030 | 5,780 | 5,940 | 895,300 |
| 2018/09/14 | 5,740 | 5,830 | 5,680 | 5,780 | 792,100 |
| 2018/09/13 | 5,600 | 5,740 | 5,600 | 5,720 | 660,300 |
| 2018/09/12 | 5,670 | 5,700 | 5,510 | 5,570 | 737,700 |
| 2018/09/11 | 5,530 | 5,700 | 5,520 | 5,640 | 784,600 |
| 2018/09/10 | 5,500 | 5,600 | 5,440 | 5,530 | 722,500 |
| 2018/09/07 | 5,480 | 5,510 | 5,400 | 5,500 | 934,000 |
| 2018/09/06 | 5,460 | 5,580 | 5,440 | 5,570 | 692,900 |
| 2018/09/05 | 5,590 | 5,600 | 5,490 | 5,560 | 721,100 |
| 2018/09/04 | 5,580 | 5,650 | 5,510 | 5,620 | 692,400 |
| 2018/09/03 | 5,570 | 5,620 | 5,510 | 5,550 | 634,000 |
| 2018/08/31 | 5,700 | 5,730 | 5,600 | 5,610 | 1,091,600 |
| 2018/08/30 | 5,680 | 5,750 | 5,670 | 5,710 | 2,385,100 |
| 2018/08/29 | 5,570 | 5,650 | 5,530 | 5,630 | 718,000 |
| 2018/08/28 | 5,600 | 5,620 | 5,500 | 5,540 | 727,500 |
| 2018/08/27 | 5,500 | 5,550 | 5,460 | 5,540 | 649,700 |
| 2018/08/24 | 5,420 | 5,560 | 5,400 | 5,430 | 1,044,100 |
| 2018/08/23 | 5,390 | 5,450 | 5,300 | 5,370 | 867,900 |
| 2018/08/22 | 5,170 | 5,380 | 5,110 | 5,340 | 1,043,500 |
| 2018/08/21 | 5,190 | 5,270 | 5,160 | 5,170 | 983,200 |
| 2018/08/20 | 5,180 | 5,240 | 5,140 | 5,210 | 836,800 |
| 2018/08/17 | 5,040 | 5,180 | 5,030 | 5,180 | 786,900 |
| 2018/08/16 | 4,935 | 5,100 | 4,915 | 5,070 | 937,900 |
| 2018/08/15 | 5,300 | 5,330 | 4,980 | 5,070 | 1,850,700 |
| 2018/08/14 | 5,150 | 5,220 | 5,090 | 5,210 | 763,600 |
| 2018/08/13 | 5,250 | 5,310 | 5,130 | 5,160 | 1,051,000 |
| 2018/08/10 | 5,310 | 5,420 | 5,190 | 5,220 | 1,495,900 |
| 2018/08/09 | 5,070 | 5,150 | 5,010 | 5,110 | 796,400 |
| 2018/08/08 | 5,230 | 5,310 | 5,130 | 5,170 | 1,017,900 |
| 2018/08/07 | 5,060 | 5,200 | 5,050 | 5,200 | 716,100 |
| 2018/08/06 | 4,995 | 5,080 | 4,980 | 5,060 | 568,300 |
| 2018/08/03 | 5,040 | 5,060 | 4,985 | 5,020 | 550,200 |
| 2018/08/02 | 5,010 | 5,060 | 4,940 | 4,970 | 944,600 |
| 2018/08/01 | 5,010 | 5,080 | 4,970 | 5,070 | 711,500 |
| 2018/07/31 | 4,990 | 5,060 | 4,940 | 5,030 | 1,178,100 |
| 2018/07/30 | 5,050 | 5,090 | 4,990 | 5,010 | 842,800 |
| 2018/07/27 | 5,160 | 5,220 | 5,060 | 5,100 | 912,800 |
| 2018/07/26 | 5,060 | 5,230 | 5,050 | 5,180 | 1,299,600 |
| 2018/07/25 | 5,010 | 5,060 | 4,990 | 5,040 | 799,300 |
| 2018/07/24 | 4,950 | 5,020 | 4,915 | 4,960 | 1,125,900 |
| 2018/07/23 | 4,885 | 4,920 | 4,830 | 4,880 | 819,000 |
| 2018/07/20 | 5,000 | 5,050 | 4,895 | 4,955 | 1,119,200 |
| 2018/07/19 | 4,850 | 5,050 | 4,850 | 4,950 | 2,089,600 |
| 2018/07/18 | 4,750 | 4,860 | 4,730 | 4,800 | 2,267,600 |
| 2018/07/17 | 4,705 | 4,730 | 4,535 | 4,575 | 1,702,600 |
| 2018/07/13 | 4,800 | 4,920 | 4,710 | 4,720 | 2,121,800 |
| 2018/07/12 | 4,730 | 4,820 | 4,675 | 4,780 | 2,910,900 |
| 2018/07/11 | 4,430 | 4,800 | 4,355 | 4,675 | 5,195,400 |
| 2018/07/10 | 3,840 | 4,490 | 3,825 | 4,290 | 5,403,300 |
| 2018/07/09 | 3,790 | 3,845 | 3,775 | 3,810 | 623,300 |
| 2018/07/06 | 3,770 | 3,820 | 3,740 | 3,765 | 1,023,900 |
| 2018/07/05 | 3,895 | 3,915 | 3,790 | 3,795 | 992,700 |
| 2018/07/04 | 3,915 | 3,975 | 3,875 | 3,930 | 747,500 |
| 2018/07/03 | 3,835 | 3,925 | 3,820 | 3,925 | 733,000 |
| 2018/07/02 | 3,965 | 3,990 | 3,830 | 3,850 | 923,100 |
| 2018/06/29 | 4,005 | 4,005 | 3,825 | 3,950 | 1,512,900 |
| 2018/06/28 | 4,000 | 4,130 | 3,795 | 4,040 | 3,904,400 |
| 2018/06/27 | 3,570 | 4,205 | 3,450 | 3,980 | 6,315,000 |
| 2018/06/26 | 3,495 | 3,510 | 3,435 | 3,505 | 486,600 |
| 2018/06/25 | 3,655 | 3,690 | 3,550 | 3,565 | 817,700 |
| 2018/06/22 | 3,465 | 3,595 | 3,450 | 3,575 | 940,400 |
| 2018/06/21 | 3,485 | 3,550 | 3,470 | 3,535 | 656,200 |
| 2018/06/20 | 3,530 | 3,530 | 3,425 | 3,500 | 851,400 |
| 2018/06/19 | 3,635 | 3,675 | 3,565 | 3,565 | 779,800 |
| 2018/06/18 | 3,720 | 3,740 | 3,625 | 3,635 | 655,700 |
| 2018/06/15 | 3,765 | 3,795 | 3,740 | 3,780 | 1,161,800 |
| 2018/06/14 | 3,750 | 3,760 | 3,700 | 3,715 | 604,000 |
| 2018/06/13 | 3,760 | 3,770 | 3,710 | 3,760 | 485,700 |
| 2018/06/12 | 3,760 | 3,795 | 3,720 | 3,785 | 735,500 |
| 2018/06/11 | 3,690 | 3,785 | 3,670 | 3,760 | 548,800 |
| 2018/06/08 | 3,710 | 3,740 | 3,670 | 3,705 | 1,003,300 |
| 2018/06/07 | 3,720 | 3,780 | 3,680 | 3,765 | 650,300 |
| 2018/06/06 | 3,695 | 3,760 | 3,685 | 3,760 | 595,800 |
| 2018/06/05 | 3,740 | 3,740 | 3,640 | 3,670 | 781,900 |
| 2018/06/04 | 3,690 | 3,775 | 3,670 | 3,765 | 704,100 |
| 2018/06/01 | 3,690 | 3,770 | 3,665 | 3,730 | 1,084,100 |
| 2018/05/31 | 3,695 | 3,705 | 3,640 | 3,655 | 1,078,400 |
| 2018/05/30 | 3,650 | 3,650 | 3,565 | 3,580 | 971,600 |
| 2018/05/29 | 3,760 | 3,780 | 3,690 | 3,715 | 617,500 |
| 2018/05/28 | 3,780 | 3,780 | 3,635 | 3,705 | 990,700 |
| 2018/05/25 | 3,810 | 3,850 | 3,780 | 3,835 | 928,900 |
| 2018/05/24 | 3,920 | 3,930 | 3,865 | 3,870 | 732,700 |
| 2018/05/23 | 4,020 | 4,025 | 3,925 | 3,940 | 817,400 |
| 2018/05/22 | 4,120 | 4,130 | 4,050 | 4,070 | 432,400 |
| 2018/05/21 | 4,050 | 4,095 | 4,015 | 4,085 | 527,200 |
| 2018/05/18 | 3,955 | 4,090 | 3,925 | 4,065 | 965,200 |
| 2018/05/17 | 3,990 | 4,030 | 3,910 | 3,930 | 739,600 |
| 2018/05/16 | 3,925 | 3,975 | 3,885 | 3,955 | 1,139,400 |
| 2018/05/15 | 4,030 | 4,115 | 3,985 | 4,100 | 687,200 |
| 2018/05/14 | 3,990 | 4,025 | 3,940 | 4,005 | 523,900 |
| 2018/05/11 | 4,040 | 4,075 | 4,015 | 4,025 | 575,400 |
| 2018/05/10 | 4,065 | 4,100 | 4,020 | 4,060 | 737,100 |
| 2018/05/09 | 4,025 | 4,030 | 3,925 | 3,940 | 745,700 |
| 2018/05/08 | 4,055 | 4,085 | 3,955 | 3,970 | 778,900 |
| 2018/05/07 | 4,135 | 4,145 | 4,055 | 4,080 | 737,200 |
| 2018/05/02 | 4,205 | 4,220 | 4,075 | 4,090 | 792,000 |
| 2018/05/01 | 4,250 | 4,370 | 4,210 | 4,335 | 673,400 |
| 2018/04/27 | 4,255 | 4,285 | 4,235 | 4,285 | 788,300 |
| 2018/04/26 | 4,245 | 4,285 | 4,165 | 4,190 | 664,100 |
| 2018/04/25 | 4,200 | 4,225 | 4,150 | 4,200 | 537,400 |
| 2018/04/24 | 4,145 | 4,250 | 4,135 | 4,245 | 623,500 |
| 2018/04/23 | 4,065 | 4,120 | 4,060 | 4,085 | 305,000 |
| 2018/04/20 | 3,990 | 4,085 | 3,990 | 4,075 | 636,800 |
| 2018/04/19 | 3,965 | 4,070 | 3,950 | 4,045 | 885,800 |
| 2018/04/18 | 3,840 | 3,895 | 3,800 | 3,885 | 536,400 |
| 2018/04/17 | 3,825 | 3,885 | 3,800 | 3,840 | 471,000 |
| 2018/04/16 | 3,895 | 3,895 | 3,790 | 3,815 | 516,300 |
| 2018/04/13 | 3,810 | 3,875 | 3,780 | 3,860 | 485,900 |
| 2018/04/12 | 3,895 | 3,895 | 3,800 | 3,805 | 514,500 |
| 2018/04/11 | 3,915 | 3,925 | 3,855 | 3,880 | 803,600 |
| 2018/04/10 | 3,675 | 3,820 | 3,655 | 3,810 | 832,100 |
| 2018/04/09 | 3,760 | 3,785 | 3,695 | 3,710 | 909,700 |
| 2018/04/06 | 3,780 | 3,855 | 3,780 | 3,820 | 765,500 |
| 2018/04/05 | 3,820 | 3,830 | 3,735 | 3,795 | 876,000 |
| 2018/04/04 | 3,880 | 3,910 | 3,815 | 3,820 | 700,900 |
| 2018/04/03 | 3,920 | 3,920 | 3,815 | 3,835 | 764,400 |
| 2018/04/02 | 4,050 | 4,070 | 3,990 | 3,990 | 280,800 |
| 2018/03/30 | 4,065 | 4,080 | 4,010 | 4,045 | 575,600 |
| 2018/03/29 | 4,035 | 4,125 | 3,960 | 4,000 | 953,700 |
| 2018/03/28 | 3,990 | 4,005 | 3,930 | 3,985 | 672,700 |
| 2018/03/27 | 3,890 | 4,065 | 3,875 | 4,065 | 847,800 |
| 2018/03/26 | 3,800 | 3,870 | 3,785 | 3,870 | 584,600 |
| 2018/03/23 | 3,985 | 4,005 | 3,840 | 3,850 | 958,300 |
| 2018/03/22 | 3,980 | 4,150 | 3,980 | 4,145 | 965,100 |
| 2018/03/20 | 3,925 | 3,940 | 3,830 | 3,940 | 467,300 |
| 2018/03/19 | 3,960 | 3,980 | 3,915 | 3,930 | 440,700 |
| 2018/03/16 | 3,940 | 3,965 | 3,920 | 3,935 | 779,300 |
| 2018/03/15 | 4,050 | 4,060 | 3,935 | 3,950 | 813,200 |
| 2018/03/14 | 4,030 | 4,120 | 4,005 | 4,100 | 588,600 |
| 2018/03/13 | 4,135 | 4,145 | 4,035 | 4,080 | 775,100 |
| 2018/03/12 | 4,170 | 4,200 | 4,135 | 4,185 | 669,900 |
| 2018/03/09 | 4,115 | 4,180 | 4,035 | 4,055 | 1,078,800 |
| 2018/03/08 | 4,175 | 4,190 | 4,065 | 4,115 | 828,400 |
| 2018/03/07 | 4,105 | 4,125 | 4,030 | 4,105 | 836,800 |
| 2018/03/06 | 4,030 | 4,175 | 4,030 | 4,160 | 949,800 |
| 2018/03/05 | 3,935 | 4,000 | 3,905 | 3,955 | 829,700 |
| 2018/03/02 | 3,930 | 4,035 | 3,930 | 4,005 | 1,268,100 |
| 2018/03/01 | 4,065 | 4,065 | 3,985 | 4,030 | 1,128,200 |
| 2018/02/28 | 4,185 | 4,205 | 4,115 | 4,125 | 1,101,900 |
| 2018/02/27 | 4,180 | 4,195 | 4,125 | 4,195 | 810,300 |
| 2018/02/26 | 4,190 | 4,210 | 4,070 | 4,105 | 936,200 |
| 2018/02/23 | 3,995 | 4,125 | 3,975 | 4,110 | 803,100 |
| 2018/02/22 | 3,980 | 3,990 | 3,900 | 3,940 | 1,186,600 |
| 2018/02/21 | 4,025 | 4,055 | 3,975 | 4,010 | 818,800 |
| 2018/02/20 | 4,030 | 4,040 | 3,970 | 4,010 | 789,900 |
| 2018/02/19 | 3,920 | 4,025 | 3,915 | 4,020 | 723,000 |
| 2018/02/16 | 3,850 | 3,900 | 3,820 | 3,895 | 769,100 |
| 2018/02/15 | 3,950 | 3,975 | 3,835 | 3,845 | 1,403,300 |
| 2018/02/14 | 3,735 | 3,890 | 3,725 | 3,810 | 1,128,600 |
| 2018/02/13 | 3,870 | 3,885 | 3,770 | 3,780 | 1,437,800 |
| 2018/02/09 | 3,785 | 3,890 | 3,770 | 3,835 | 1,278,500 |
| 2018/02/08 | 3,870 | 3,990 | 3,865 | 3,925 | 1,321,400 |
| 2018/02/07 | 3,920 | 4,025 | 3,870 | 3,905 | 1,503,100 |
| 2018/02/06 | 3,700 | 3,830 | 3,690 | 3,810 | 2,015,400 |
| 2018/02/05 | 4,050 | 4,085 | 3,975 | 3,990 | 1,205,000 |
| 2018/02/02 | 4,230 | 4,280 | 4,145 | 4,190 | 892,100 |
| 2018/02/01 | 4,060 | 4,265 | 4,060 | 4,250 | 1,057,000 |
| 2018/01/31 | 4,060 | 4,145 | 4,060 | 4,080 | 904,400 |
| 2018/01/30 | 4,280 | 4,285 | 4,140 | 4,155 | 1,033,000 |
| 2018/01/29 | 4,180 | 4,310 | 4,175 | 4,300 | 1,027,800 |
| 2018/01/26 | 4,310 | 4,310 | 4,140 | 4,185 | 1,773,400 |
| 2018/01/25 | 4,295 | 4,385 | 4,290 | 4,375 | 1,097,900 |
| 2018/01/24 | 4,350 | 4,360 | 4,275 | 4,290 | 977,900 |
| 2018/01/23 | 4,380 | 4,390 | 4,320 | 4,355 | 771,800 |
| 2018/01/22 | 4,340 | 4,360 | 4,320 | 4,360 | 552,900 |
| 2018/01/19 | 4,250 | 4,350 | 4,250 | 4,350 | 762,900 |
| 2018/01/18 | 4,290 | 4,335 | 4,215 | 4,240 | 1,166,100 |
| 2018/01/17 | 4,350 | 4,380 | 4,235 | 4,265 | 1,539,700 |
| 2018/01/16 | 4,400 | 4,445 | 4,365 | 4,425 | 639,300 |
| 2018/01/15 | 4,500 | 4,500 | 4,405 | 4,415 | 1,002,600 |
| 2018/01/12 | 4,500 | 4,510 | 4,430 | 4,470 | 1,197,600 |
| 2018/01/11 | 4,450 | 4,510 | 4,410 | 4,480 | 1,159,000 |
| 2018/01/10 | 4,420 | 4,540 | 4,420 | 4,500 | 1,116,900 |
| 2018/01/09 | 4,520 | 4,530 | 4,420 | 4,420 | 1,340,200 |
| 2018/01/05 | 4,610 | 4,625 | 4,465 | 4,485 | 1,350,100 |
| 2018/01/04 | 4,620 | 4,660 | 4,575 | 4,590 | 1,089,300 |