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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,035 | 3,050 | 3,005 | 3,030 | 809,100 |
| 2019/12/27 | 3,055 | 3,080 | 3,050 | 3,055 | 762,400 |
| 2019/12/26 | 3,040 | 3,060 | 3,025 | 3,045 | 726,100 |
| 2019/12/25 | 3,100 | 3,100 | 3,045 | 3,055 | 573,200 |
| 2019/12/24 | 3,060 | 3,070 | 3,040 | 3,070 | 736,100 |
| 2019/12/23 | 3,060 | 3,065 | 3,030 | 3,050 | 845,100 |
| 2019/12/20 | 3,035 | 3,055 | 3,010 | 3,045 | 1,391,800 |
| 2019/12/19 | 3,030 | 3,035 | 3,005 | 3,015 | 877,300 |
| 2019/12/18 | 3,050 | 3,055 | 3,030 | 3,030 | 899,200 |
| 2019/12/17 | 3,035 | 3,050 | 3,025 | 3,050 | 1,164,100 |
| 2019/12/16 | 3,000 | 3,015 | 3,000 | 3,005 | 629,700 |
| 2019/12/13 | 3,030 | 3,035 | 3,000 | 3,010 | 1,425,900 |
| 2019/12/12 | 2,976 | 2,982 | 2,953 | 2,960 | 878,400 |
| 2019/12/11 | 2,991 | 3,005 | 2,972 | 2,980 | 987,500 |
| 2019/12/10 | 3,005 | 3,025 | 2,988 | 3,000 | 784,600 |
| 2019/12/09 | 2,960 | 3,035 | 2,960 | 3,035 | 1,716,400 |
| 2019/12/06 | 2,927 | 2,935 | 2,908 | 2,913 | 1,357,200 |
| 2019/12/05 | 2,971 | 2,974 | 2,922 | 2,922 | 1,765,000 |
| 2019/12/04 | 2,925 | 2,937 | 2,902 | 2,930 | 1,718,900 |
| 2019/12/03 | 2,952 | 2,971 | 2,942 | 2,957 | 1,355,200 |
| 2019/12/02 | 2,958 | 2,969 | 2,927 | 2,966 | 1,640,200 |
| 2019/11/29 | 3,030 | 3,035 | 2,985 | 2,988 | 1,886,000 |
| 2019/11/28 | 3,030 | 3,035 | 3,005 | 3,020 | 745,300 |
| 2019/11/27 | 2,990 | 3,015 | 2,990 | 3,000 | 805,900 |
| 2019/11/26 | 3,015 | 3,030 | 2,970 | 2,972 | 2,281,900 |
| 2019/11/25 | 2,990 | 3,010 | 2,973 | 3,005 | 1,163,400 |
| 2019/11/22 | 2,954 | 2,984 | 2,941 | 2,945 | 1,713,700 |
| 2019/11/21 | 2,930 | 2,954 | 2,876 | 2,904 | 2,148,800 |
| 2019/11/20 | 2,978 | 2,982 | 2,918 | 2,938 | 2,327,300 |
| 2019/11/19 | 3,020 | 3,025 | 2,991 | 3,000 | 1,237,200 |
| 2019/11/18 | 3,075 | 3,075 | 3,000 | 3,025 | 1,585,700 |
| 2019/11/15 | 3,090 | 3,140 | 3,065 | 3,080 | 2,096,900 |
| 2019/11/14 | 3,180 | 3,185 | 3,120 | 3,135 | 1,068,700 |
| 2019/11/13 | 3,225 | 3,225 | 3,185 | 3,185 | 917,100 |
| 2019/11/12 | 3,205 | 3,270 | 3,190 | 3,265 | 1,383,200 |
| 2019/11/11 | 3,240 | 3,240 | 3,205 | 3,220 | 768,700 |
| 2019/11/08 | 3,240 | 3,255 | 3,195 | 3,225 | 1,667,900 |
| 2019/11/07 | 3,215 | 3,220 | 3,180 | 3,205 | 1,331,400 |
| 2019/11/06 | 3,280 | 3,285 | 3,240 | 3,280 | 1,034,500 |
| 2019/11/05 | 3,230 | 3,270 | 3,230 | 3,240 | 1,322,500 |
| 2019/11/01 | 3,140 | 3,175 | 3,140 | 3,170 | 635,700 |
| 2019/10/31 | 3,165 | 3,205 | 3,135 | 3,205 | 898,800 |
| 2019/10/30 | 3,210 | 3,215 | 3,155 | 3,170 | 937,000 |
| 2019/10/29 | 3,220 | 3,255 | 3,205 | 3,215 | 830,200 |
| 2019/10/28 | 3,270 | 3,270 | 3,205 | 3,205 | 521,700 |
| 2019/10/25 | 3,255 | 3,265 | 3,205 | 3,250 | 1,010,700 |
| 2019/10/24 | 3,200 | 3,250 | 3,185 | 3,250 | 1,163,200 |
| 2019/10/23 | 3,170 | 3,180 | 3,140 | 3,155 | 1,227,500 |
| 2019/10/21 | 3,095 | 3,130 | 3,070 | 3,120 | 809,900 |
| 2019/10/18 | 3,100 | 3,105 | 3,070 | 3,080 | 824,100 |
| 2019/10/17 | 3,040 | 3,080 | 3,025 | 3,055 | 975,200 |
| 2019/10/16 | 3,100 | 3,120 | 3,060 | 3,100 | 1,284,300 |
| 2019/10/15 | 3,165 | 3,180 | 3,090 | 3,100 | 992,100 |
| 2019/10/11 | 3,130 | 3,135 | 3,095 | 3,120 | 871,200 |
| 2019/10/10 | 3,055 | 3,085 | 3,020 | 3,075 | 853,900 |
| 2019/10/09 | 3,080 | 3,090 | 3,035 | 3,055 | 848,500 |
| 2019/10/08 | 3,085 | 3,150 | 3,080 | 3,120 | 1,325,700 |
| 2019/10/07 | 3,045 | 3,055 | 3,005 | 3,030 | 541,300 |
| 2019/10/04 | 2,992 | 3,050 | 2,979 | 3,045 | 1,067,000 |
| 2019/10/03 | 2,980 | 3,005 | 2,968 | 2,986 | 1,091,100 |
| 2019/10/02 | 3,010 | 3,090 | 3,005 | 3,060 | 821,500 |
| 2019/10/01 | 3,040 | 3,075 | 3,025 | 3,060 | 770,500 |
| 2019/09/30 | 3,135 | 3,135 | 3,050 | 3,055 | 1,366,800 |
| 2019/09/27 | 3,210 | 3,230 | 3,130 | 3,175 | 1,566,300 |
| 2019/09/26 | 3,260 | 3,280 | 3,235 | 3,255 | 1,826,000 |
| 2019/09/25 | 3,250 | 3,250 | 3,180 | 3,205 | 1,441,700 |
| 2019/09/24 | 3,275 | 3,285 | 3,255 | 3,260 | 1,242,200 |
| 2019/09/20 | 3,255 | 3,270 | 3,220 | 3,250 | 2,839,500 |
| 2019/09/19 | 3,180 | 3,290 | 3,170 | 3,240 | 1,410,300 |
| 2019/09/18 | 3,200 | 3,245 | 3,155 | 3,165 | 1,688,000 |
| 2019/09/17 | 3,400 | 3,410 | 3,260 | 3,305 | 3,258,500 |
| 2019/09/13 | 3,145 | 3,190 | 3,120 | 3,180 | 1,836,100 |
| 2019/09/12 | 3,155 | 3,195 | 3,140 | 3,155 | 1,627,100 |
| 2019/09/11 | 3,150 | 3,205 | 3,125 | 3,195 | 1,990,100 |
| 2019/09/10 | 3,005 | 3,085 | 3,005 | 3,060 | 1,743,900 |
| 2019/09/09 | 2,914 | 2,937 | 2,905 | 2,924 | 1,045,800 |
| 2019/09/06 | 2,934 | 2,943 | 2,901 | 2,918 | 1,105,000 |
| 2019/09/05 | 2,856 | 2,913 | 2,851 | 2,897 | 1,588,100 |
| 2019/09/04 | 2,813 | 2,822 | 2,793 | 2,807 | 949,200 |
| 2019/09/03 | 2,835 | 2,860 | 2,811 | 2,842 | 1,009,500 |
| 2019/09/02 | 2,811 | 2,846 | 2,800 | 2,835 | 917,900 |
| 2019/08/30 | 2,798 | 2,867 | 2,797 | 2,855 | 1,895,100 |
| 2019/08/29 | 2,737 | 2,782 | 2,732 | 2,756 | 1,912,000 |
| 2019/08/28 | 2,744 | 2,748 | 2,701 | 2,701 | 910,700 |
| 2019/08/27 | 2,730 | 2,755 | 2,723 | 2,730 | 908,500 |
| 2019/08/26 | 2,669 | 2,713 | 2,662 | 2,703 | 1,203,100 |
| 2019/08/23 | 2,750 | 2,783 | 2,735 | 2,769 | 788,300 |
| 2019/08/22 | 2,825 | 2,825 | 2,758 | 2,759 | 942,900 |
| 2019/08/21 | 2,801 | 2,840 | 2,794 | 2,818 | 1,014,600 |
| 2019/08/20 | 2,835 | 2,842 | 2,798 | 2,832 | 2,081,400 |
| 2019/08/19 | 2,642 | 2,742 | 2,634 | 2,735 | 1,641,400 |
| 2019/08/16 | 2,623 | 2,654 | 2,611 | 2,611 | 1,567,100 |
| 2019/08/15 | 2,600 | 2,685 | 2,595 | 2,665 | 1,971,000 |
| 2019/08/14 | 2,696 | 2,718 | 2,683 | 2,716 | 1,561,900 |
| 2019/08/13 | 2,701 | 2,728 | 2,662 | 2,669 | 1,517,400 |
| 2019/08/09 | 2,684 | 2,739 | 2,682 | 2,724 | 1,729,800 |
| 2019/08/08 | 2,738 | 2,745 | 2,650 | 2,650 | 2,380,500 |
| 2019/08/07 | 2,740 | 2,762 | 2,699 | 2,727 | 2,468,500 |
| 2019/08/06 | 2,678 | 2,752 | 2,652 | 2,741 | 2,714,100 |
| 2019/08/05 | 2,882 | 2,884 | 2,804 | 2,819 | 1,901,100 |
| 2019/08/02 | 2,922 | 2,923 | 2,880 | 2,905 | 2,490,200 |
| 2019/08/01 | 2,993 | 3,040 | 2,970 | 3,005 | 881,600 |
| 2019/07/31 | 3,045 | 3,045 | 3,005 | 3,020 | 1,254,600 |
| 2019/07/30 | 3,100 | 3,115 | 3,045 | 3,060 | 662,100 |
| 2019/07/29 | 3,045 | 3,065 | 3,035 | 3,065 | 610,100 |
| 2019/07/26 | 3,075 | 3,110 | 3,055 | 3,065 | 870,900 |
| 2019/07/25 | 3,135 | 3,135 | 3,075 | 3,100 | 804,700 |
| 2019/07/24 | 3,150 | 3,170 | 3,135 | 3,140 | 961,000 |
| 2019/07/23 | 3,100 | 3,135 | 3,055 | 3,120 | 1,073,900 |
| 2019/07/22 | 3,085 | 3,100 | 3,050 | 3,065 | 663,200 |
| 2019/07/19 | 3,010 | 3,085 | 2,985 | 3,070 | 1,020,000 |
| 2019/07/18 | 3,100 | 3,105 | 3,005 | 3,010 | 2,028,100 |
| 2019/07/17 | 3,125 | 3,175 | 3,100 | 3,170 | 910,200 |
| 2019/07/16 | 3,210 | 3,230 | 3,150 | 3,175 | 857,600 |
| 2019/07/12 | 3,270 | 3,275 | 3,210 | 3,255 | 857,500 |
| 2019/07/11 | 3,240 | 3,290 | 3,225 | 3,260 | 1,087,500 |
| 2019/07/10 | 3,165 | 3,205 | 3,155 | 3,190 | 830,300 |
| 2019/07/09 | 3,130 | 3,195 | 3,130 | 3,185 | 935,100 |
| 2019/07/08 | 3,150 | 3,155 | 3,110 | 3,120 | 889,100 |
| 2019/07/05 | 3,170 | 3,175 | 3,140 | 3,160 | 617,800 |
| 2019/07/04 | 3,190 | 3,190 | 3,140 | 3,170 | 858,900 |
| 2019/07/03 | 3,150 | 3,175 | 3,115 | 3,160 | 1,048,300 |
| 2019/07/02 | 3,265 | 3,270 | 3,230 | 3,255 | 1,151,300 |
| 2019/07/01 | 3,285 | 3,315 | 3,235 | 3,305 | 1,366,000 |
| 2019/06/28 | 3,300 | 3,300 | 3,230 | 3,240 | 1,097,800 |
| 2019/06/27 | 3,250 | 3,280 | 3,205 | 3,280 | 1,271,300 |
| 2019/06/26 | 3,260 | 3,305 | 3,170 | 3,185 | 1,175,400 |
| 2019/06/25 | 3,255 | 3,255 | 3,185 | 3,230 | 1,114,300 |
| 2019/06/24 | 3,295 | 3,310 | 3,245 | 3,265 | 1,281,400 |
| 2019/06/21 | 3,320 | 3,340 | 3,220 | 3,240 | 3,226,700 |
| 2019/06/20 | 3,170 | 3,235 | 3,145 | 3,165 | 1,168,900 |
| 2019/06/19 | 3,075 | 3,185 | 3,055 | 3,175 | 1,436,500 |
| 2019/06/18 | 3,035 | 3,035 | 2,999 | 3,005 | 785,300 |
| 2019/06/17 | 3,005 | 3,030 | 3,005 | 3,020 | 672,300 |
| 2019/06/14 | 3,025 | 3,055 | 3,005 | 3,035 | 1,140,100 |
| 2019/06/13 | 2,983 | 2,993 | 2,946 | 2,975 | 1,317,900 |
| 2019/06/12 | 3,040 | 3,090 | 3,015 | 3,045 | 1,046,400 |
| 2019/06/11 | 3,100 | 3,125 | 3,070 | 3,105 | 612,000 |
| 2019/06/10 | 3,105 | 3,125 | 3,085 | 3,105 | 997,000 |
| 2019/06/07 | 3,000 | 3,040 | 2,981 | 3,025 | 1,166,200 |
| 2019/06/06 | 2,950 | 2,983 | 2,934 | 2,941 | 1,096,800 |
| 2019/06/05 | 3,055 | 3,075 | 2,987 | 3,005 | 1,378,400 |
| 2019/06/04 | 2,945 | 3,010 | 2,920 | 3,010 | 1,494,700 |
| 2019/06/03 | 2,975 | 3,000 | 2,880 | 2,901 | 3,494,400 |
| 2019/05/31 | 3,075 | 3,120 | 3,055 | 3,075 | 1,674,500 |
| 2019/05/30 | 3,040 | 3,170 | 3,035 | 3,140 | 1,495,000 |
| 2019/05/29 | 3,005 | 3,075 | 2,980 | 3,070 | 1,786,500 |
| 2019/05/28 | 3,035 | 3,090 | 3,000 | 3,000 | 3,372,000 |
| 2019/05/27 | 3,060 | 3,130 | 3,050 | 3,070 | 1,227,400 |
| 2019/05/24 | 3,005 | 3,070 | 2,937 | 3,055 | 2,272,800 |
| 2019/05/23 | 3,210 | 3,220 | 3,140 | 3,180 | 1,422,800 |
| 2019/05/22 | 3,315 | 3,340 | 3,275 | 3,310 | 954,700 |
| 2019/05/21 | 3,360 | 3,370 | 3,315 | 3,320 | 1,133,000 |
| 2019/05/20 | 3,375 | 3,435 | 3,340 | 3,420 | 1,255,000 |
| 2019/05/17 | 3,260 | 3,365 | 3,235 | 3,335 | 1,622,300 |
| 2019/05/16 | 3,360 | 3,400 | 3,145 | 3,190 | 2,983,200 |
| 2019/05/15 | 3,285 | 3,345 | 3,220 | 3,330 | 1,621,500 |
| 2019/05/14 | 3,160 | 3,250 | 3,125 | 3,235 | 1,482,500 |
| 2019/05/13 | 3,275 | 3,305 | 3,225 | 3,235 | 1,211,100 |
| 2019/05/10 | 3,260 | 3,395 | 3,250 | 3,300 | 1,677,800 |
| 2019/05/09 | 3,280 | 3,330 | 3,255 | 3,285 | 1,373,400 |
| 2019/05/08 | 3,385 | 3,390 | 3,280 | 3,310 | 2,006,200 |
| 2019/05/07 | 3,535 | 3,575 | 3,415 | 3,435 | 1,975,900 |
| 2019/04/26 | 3,560 | 3,605 | 3,545 | 3,605 | 997,100 |
| 2019/04/25 | 3,515 | 3,610 | 3,485 | 3,605 | 1,185,100 |
| 2019/04/24 | 3,635 | 3,645 | 3,555 | 3,570 | 1,224,100 |
| 2019/04/23 | 3,640 | 3,715 | 3,600 | 3,635 | 1,615,200 |
| 2019/04/22 | 3,545 | 3,580 | 3,505 | 3,575 | 977,500 |
| 2019/04/19 | 3,585 | 3,640 | 3,580 | 3,580 | 927,200 |
| 2019/04/18 | 3,575 | 3,615 | 3,540 | 3,540 | 1,259,500 |
| 2019/04/17 | 3,545 | 3,590 | 3,485 | 3,575 | 1,579,500 |
| 2019/04/16 | 3,570 | 3,570 | 3,455 | 3,515 | 1,430,500 |
| 2019/04/15 | 3,595 | 3,620 | 3,555 | 3,580 | 1,177,800 |
| 2019/04/12 | 3,675 | 3,675 | 3,525 | 3,550 | 1,687,600 |
| 2019/04/11 | 3,700 | 3,740 | 3,680 | 3,680 | 980,500 |
| 2019/04/10 | 3,730 | 3,750 | 3,660 | 3,695 | 1,736,500 |
| 2019/04/09 | 3,715 | 3,845 | 3,705 | 3,835 | 2,528,500 |
| 2019/04/08 | 3,670 | 3,735 | 3,655 | 3,700 | 1,811,300 |
| 2019/04/05 | 3,575 | 3,635 | 3,560 | 3,605 | 1,206,700 |
| 2019/04/04 | 3,520 | 3,695 | 3,475 | 3,605 | 1,917,300 |
| 2019/04/03 | 3,685 | 3,690 | 3,555 | 3,565 | 2,901,800 |
| 2019/04/02 | 3,785 | 3,805 | 3,670 | 3,675 | 2,192,000 |
| 2019/04/01 | 3,775 | 3,840 | 3,720 | 3,795 | 1,889,500 |
| 2019/03/29 | 3,695 | 3,730 | 3,580 | 3,705 | 2,521,700 |
| 2019/03/28 | 3,885 | 3,895 | 3,730 | 3,730 | 1,760,300 |
| 2019/03/27 | 4,000 | 4,005 | 3,880 | 3,950 | 1,740,800 |
| 2019/03/26 | 3,950 | 4,025 | 3,865 | 4,025 | 4,470,500 |
| 2019/03/25 | 4,090 | 4,095 | 3,955 | 3,970 | 1,473,400 |
| 2019/03/22 | 4,120 | 4,210 | 4,105 | 4,195 | 1,475,200 |
| 2019/03/20 | 4,210 | 4,250 | 4,085 | 4,095 | 1,168,800 |
| 2019/03/19 | 4,145 | 4,180 | 4,100 | 4,160 | 1,116,900 |
| 2019/03/18 | 4,035 | 4,135 | 4,020 | 4,125 | 1,040,800 |
| 2019/03/15 | 3,925 | 4,015 | 3,925 | 3,985 | 1,317,700 |
| 2019/03/14 | 3,890 | 3,960 | 3,840 | 3,880 | 1,321,100 |
| 2019/03/13 | 3,920 | 3,955 | 3,750 | 3,765 | 1,387,800 |
| 2019/03/12 | 3,910 | 3,950 | 3,870 | 3,890 | 1,065,200 |
| 2019/03/11 | 3,795 | 3,855 | 3,775 | 3,840 | 908,100 |
| 2019/03/08 | 3,965 | 3,985 | 3,850 | 3,855 | 1,083,400 |
| 2019/03/07 | 3,985 | 4,045 | 3,975 | 3,995 | 1,081,700 |
| 2019/03/06 | 4,090 | 4,115 | 3,990 | 4,020 | 1,568,600 |
| 2019/03/05 | 4,120 | 4,175 | 4,060 | 4,095 | 1,231,400 |
| 2019/03/04 | 4,015 | 4,165 | 3,995 | 4,160 | 1,511,000 |
| 2019/03/01 | 3,930 | 3,945 | 3,890 | 3,945 | 933,400 |
| 2019/02/28 | 3,985 | 4,065 | 3,945 | 3,950 | 1,682,700 |
| 2019/02/27 | 3,905 | 3,960 | 3,895 | 3,940 | 1,226,100 |
| 2019/02/26 | 3,955 | 3,960 | 3,865 | 3,885 | 1,148,100 |
| 2019/02/25 | 4,060 | 4,065 | 3,950 | 3,980 | 1,237,400 |
| 2019/02/22 | 4,060 | 4,090 | 4,000 | 4,025 | 931,100 |
| 2019/02/21 | 4,170 | 4,175 | 4,055 | 4,065 | 1,155,100 |
| 2019/02/20 | 4,210 | 4,260 | 4,150 | 4,160 | 1,606,000 |
| 2019/02/19 | 4,105 | 4,280 | 4,085 | 4,270 | 2,387,000 |
| 2019/02/18 | 3,960 | 4,120 | 3,950 | 4,090 | 1,644,500 |
| 2019/02/15 | 3,710 | 3,940 | 3,705 | 3,865 | 2,226,400 |
| 2019/02/14 | 3,760 | 3,800 | 3,705 | 3,760 | 1,366,200 |
| 2019/02/13 | 3,610 | 3,715 | 3,585 | 3,710 | 1,217,300 |
| 2019/02/12 | 3,610 | 3,620 | 3,530 | 3,575 | 1,019,200 |
| 2019/02/08 | 3,635 | 3,670 | 3,535 | 3,575 | 1,350,300 |
| 2019/02/07 | 3,840 | 3,850 | 3,700 | 3,705 | 850,200 |
| 2019/02/06 | 3,790 | 3,840 | 3,735 | 3,840 | 1,141,000 |
| 2019/02/05 | 3,900 | 3,900 | 3,770 | 3,775 | 1,105,600 |
| 2019/02/04 | 3,840 | 3,920 | 3,830 | 3,920 | 1,402,900 |
| 2019/02/01 | 3,830 | 3,850 | 3,760 | 3,770 | 569,600 |
| 2019/01/31 | 3,805 | 3,855 | 3,770 | 3,835 | 1,275,800 |
| 2019/01/30 | 3,780 | 3,835 | 3,715 | 3,735 | 836,400 |
| 2019/01/29 | 3,740 | 3,765 | 3,700 | 3,725 | 834,100 |
| 2019/01/28 | 3,800 | 3,855 | 3,785 | 3,790 | 739,300 |
| 2019/01/25 | 3,800 | 3,880 | 3,800 | 3,860 | 1,218,700 |
| 2019/01/24 | 3,735 | 3,810 | 3,720 | 3,800 | 1,070,200 |
| 2019/01/23 | 3,775 | 3,850 | 3,730 | 3,785 | 1,019,700 |
| 2019/01/22 | 3,950 | 3,995 | 3,870 | 3,870 | 1,311,100 |
| 2019/01/21 | 3,900 | 4,010 | 3,865 | 3,990 | 1,928,500 |
| 2019/01/18 | 3,775 | 3,815 | 3,720 | 3,775 | 896,700 |
| 2019/01/17 | 3,795 | 3,810 | 3,705 | 3,720 | 768,200 |
| 2019/01/16 | 3,915 | 3,920 | 3,725 | 3,780 | 1,469,300 |
| 2019/01/15 | 3,740 | 3,865 | 3,720 | 3,845 | 1,282,800 |
| 2019/01/11 | 3,800 | 3,805 | 3,735 | 3,740 | 947,100 |
| 2019/01/10 | 3,945 | 3,955 | 3,765 | 3,775 | 1,813,300 |
| 2019/01/09 | 3,825 | 3,870 | 3,730 | 3,850 | 1,554,300 |
| 2019/01/08 | 3,715 | 3,800 | 3,700 | 3,755 | 1,212,500 |
| 2019/01/07 | 3,780 | 3,830 | 3,670 | 3,670 | 1,629,700 |
| 2019/01/04 | 3,540 | 3,650 | 3,525 | 3,645 | 1,087,900 |