日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 | 2,209 | 2,238 | 2,173 | 2,192 | 804,000 |
| 2018/12/27 | 2,197 | 2,245 | 2,152 | 2,234 | 1,201,100 |
| 2018/12/26 | 1,997 | 2,056 | 1,980 | 2,056 | 1,252,900 |
| 2018/12/25 | 2,034 | 2,046 | 1,958 | 1,969 | 996,100 |
| 2018/12/21 | 2,177 | 2,184 | 2,141 | 2,168 | 1,265,000 |
| 2018/12/20 | 2,188 | 2,246 | 2,173 | 2,187 | 1,169,400 |
| 2018/12/19 | 2,216 | 2,264 | 2,216 | 2,238 | 814,600 |
| 2018/12/18 | 2,204 | 2,240 | 2,188 | 2,207 | 1,056,500 |
| 2018/12/17 | 2,233 | 2,284 | 2,213 | 2,244 | 919,000 |
| 2018/12/14 | 2,228 | 2,255 | 2,213 | 2,232 | 1,390,600 |
| 2018/12/13 | 2,207 | 2,260 | 2,184 | 2,245 | 739,300 |
| 2018/12/12 | 2,177 | 2,229 | 2,169 | 2,194 | 1,049,400 |
| 2018/12/11 | 2,167 | 2,181 | 2,118 | 2,145 | 1,129,200 |
| 2018/12/10 | 2,179 | 2,209 | 2,160 | 2,179 | 868,700 |
| 2018/12/07 | 2,205 | 2,229 | 2,170 | 2,210 | 1,099,000 |
| 2018/12/06 | 2,221 | 2,237 | 2,160 | 2,182 | 874,100 |
| 2018/12/05 | 2,190 | 2,251 | 2,174 | 2,218 | 1,061,300 |
| 2018/12/04 | 2,345 | 2,379 | 2,247 | 2,255 | 1,176,000 |
| 2018/12/03 | 2,360 | 2,371 | 2,326 | 2,343 | 1,279,700 |
| 2018/11/30 | 2,310 | 2,348 | 2,288 | 2,332 | 1,362,000 |
| 2018/11/29 | 2,336 | 2,373 | 2,308 | 2,316 | 1,190,100 |
| 2018/11/28 | 2,357 | 2,362 | 2,303 | 2,323 | 866,500 |
| 2018/11/27 | 2,341 | 2,368 | 2,261 | 2,363 | 1,510,000 |
| 2018/11/26 | 2,349 | 2,349 | 2,295 | 2,307 | 1,197,800 |
| 2018/11/22 | 2,349 | 2,361 | 2,298 | 2,356 | 974,100 |
| 2018/11/21 | 2,328 | 2,369 | 2,312 | 2,358 | 1,029,500 |
| 2018/11/20 | 2,404 | 2,437 | 2,387 | 2,400 | 712,100 |
| 2018/11/19 | 2,414 | 2,470 | 2,406 | 2,464 | 850,300 |
| 2018/11/16 | 2,509 | 2,521 | 2,419 | 2,421 | 770,700 |
| 2018/11/15 | 2,480 | 2,534 | 2,461 | 2,525 | 945,200 |
| 2018/11/14 | 2,497 | 2,534 | 2,480 | 2,491 | 694,200 |
| 2018/11/13 | 2,500 | 2,518 | 2,453 | 2,507 | 857,200 |
| 2018/11/12 | 2,573 | 2,599 | 2,548 | 2,575 | 596,700 |
| 2018/11/09 | 2,610 | 2,629 | 2,560 | 2,584 | 740,400 |
| 2018/11/08 | 2,623 | 2,649 | 2,582 | 2,625 | 1,103,100 |
| 2018/11/07 | 2,588 | 2,625 | 2,524 | 2,536 | 1,119,300 |
| 2018/11/06 | 2,521 | 2,576 | 2,502 | 2,543 | 1,060,900 |
| 2018/11/05 | 2,535 | 2,557 | 2,490 | 2,529 | 1,365,800 |
| 2018/11/02 | 2,367 | 2,585 | 2,365 | 2,559 | 2,692,200 |
| 2018/11/01 | 2,242 | 2,408 | 2,231 | 2,379 | 1,865,400 |
| 2018/10/31 | 2,336 | 2,345 | 2,281 | 2,292 | 1,943,000 |
| 2018/10/30 | 2,154 | 2,322 | 2,107 | 2,290 | 3,130,300 |
| 2018/10/29 | 2,620 | 2,665 | 2,139 | 2,153 | 3,026,700 |
| 2018/10/26 | 2,734 | 2,737 | 2,613 | 2,639 | 965,100 |
| 2018/10/25 | 2,656 | 2,679 | 2,642 | 2,653 | 832,500 |
| 2018/10/24 | 2,764 | 2,775 | 2,715 | 2,748 | 739,000 |
| 2018/10/23 | 2,760 | 2,786 | 2,732 | 2,737 | 1,001,700 |
| 2018/10/22 | 2,795 | 2,832 | 2,784 | 2,814 | 922,400 |
| 2018/10/19 | 2,848 | 2,871 | 2,829 | 2,858 | 879,200 |
| 2018/10/18 | 2,915 | 2,944 | 2,880 | 2,884 | 759,500 |
| 2018/10/17 | 2,950 | 2,976 | 2,913 | 2,945 | 766,100 |
| 2018/10/16 | 2,859 | 2,900 | 2,844 | 2,899 | 990,900 |
| 2018/10/15 | 2,937 | 2,937 | 2,860 | 2,877 | 906,000 |
| 2018/10/12 | 2,943 | 2,976 | 2,936 | 2,966 | 677,000 |
| 2018/10/11 | 3,035 | 3,055 | 2,967 | 2,980 | 846,100 |
| 2018/10/10 | 3,130 | 3,155 | 3,090 | 3,140 | 615,400 |
| 2018/10/09 | 3,250 | 3,260 | 3,115 | 3,125 | 874,800 |
| 2018/10/05 | 3,260 | 3,335 | 3,260 | 3,305 | 767,000 |
| 2018/10/04 | 3,325 | 3,345 | 3,280 | 3,295 | 864,500 |
| 2018/10/03 | 3,305 | 3,335 | 3,250 | 3,250 | 412,400 |
| 2018/10/02 | 3,330 | 3,400 | 3,325 | 3,335 | 497,500 |
| 2018/10/01 | 3,255 | 3,320 | 3,215 | 3,290 | 526,500 |
| 2018/09/28 | 3,300 | 3,330 | 3,255 | 3,310 | 774,100 |
| 2018/09/27 | 3,265 | 3,295 | 3,240 | 3,245 | 770,600 |
| 2018/09/26 | 3,280 | 3,315 | 3,240 | 3,285 | 956,600 |
| 2018/09/25 | 3,375 | 3,390 | 3,330 | 3,355 | 920,800 |
| 2018/09/21 | 3,340 | 3,405 | 3,320 | 3,395 | 838,900 |
| 2018/09/20 | 3,330 | 3,360 | 3,280 | 3,305 | 750,900 |
| 2018/09/19 | 3,275 | 3,325 | 3,270 | 3,295 | 707,500 |
| 2018/09/18 | 3,100 | 3,245 | 3,090 | 3,215 | 922,100 |
| 2018/09/14 | 3,080 | 3,095 | 3,045 | 3,090 | 634,000 |
| 2018/09/13 | 2,952 | 3,045 | 2,940 | 3,040 | 637,300 |
| 2018/09/12 | 2,990 | 2,990 | 2,929 | 2,961 | 702,800 |
| 2018/09/11 | 2,990 | 2,995 | 2,948 | 2,979 | 741,400 |
| 2018/09/10 | 2,968 | 3,015 | 2,968 | 2,992 | 602,900 |
| 2018/09/07 | 2,976 | 2,979 | 2,922 | 2,949 | 680,600 |
| 2018/09/06 | 2,940 | 2,985 | 2,923 | 2,969 | 744,800 |
| 2018/09/05 | 3,010 | 3,065 | 2,959 | 2,965 | 1,238,500 |
| 2018/09/04 | 3,055 | 3,060 | 2,966 | 2,984 | 1,142,400 |
| 2018/09/03 | 3,130 | 3,145 | 3,055 | 3,060 | 479,600 |
| 2018/08/31 | 3,170 | 3,195 | 3,155 | 3,160 | 694,300 |
| 2018/08/30 | 3,245 | 3,245 | 3,170 | 3,175 | 863,400 |
| 2018/08/29 | 3,215 | 3,255 | 3,210 | 3,230 | 556,600 |
| 2018/08/28 | 3,210 | 3,245 | 3,190 | 3,205 | 593,500 |
| 2018/08/27 | 3,155 | 3,185 | 3,125 | 3,165 | 558,400 |
| 2018/08/24 | 3,100 | 3,150 | 3,080 | 3,145 | 619,200 |
| 2018/08/23 | 3,070 | 3,095 | 3,050 | 3,050 | 539,600 |
| 2018/08/22 | 2,994 | 3,075 | 2,990 | 3,055 | 585,400 |
| 2018/08/21 | 2,973 | 2,995 | 2,939 | 2,982 | 486,100 |
| 2018/08/20 | 2,972 | 2,980 | 2,934 | 2,978 | 563,600 |
| 2018/08/17 | 2,965 | 2,991 | 2,941 | 2,984 | 661,200 |
| 2018/08/16 | 2,911 | 2,938 | 2,855 | 2,934 | 954,600 |
| 2018/08/15 | 2,995 | 3,020 | 2,922 | 2,939 | 584,000 |
| 2018/08/14 | 2,910 | 2,946 | 2,884 | 2,945 | 782,100 |
| 2018/08/13 | 2,952 | 2,958 | 2,890 | 2,898 | 1,068,300 |
| 2018/08/10 | 3,075 | 3,075 | 2,972 | 2,982 | 1,349,900 |
| 2018/08/09 | 3,150 | 3,150 | 3,065 | 3,070 | 736,700 |
| 2018/08/08 | 3,195 | 3,230 | 3,160 | 3,180 | 660,900 |
| 2018/08/07 | 3,200 | 3,215 | 3,175 | 3,210 | 292,700 |
| 2018/08/06 | 3,250 | 3,250 | 3,195 | 3,210 | 451,900 |
| 2018/08/03 | 3,270 | 3,280 | 3,210 | 3,250 | 525,500 |
| 2018/08/02 | 3,320 | 3,350 | 3,265 | 3,275 | 648,800 |
| 2018/08/01 | 3,155 | 3,325 | 3,150 | 3,315 | 814,400 |
| 2018/07/31 | 3,290 | 3,320 | 3,170 | 3,210 | 1,210,900 |
| 2018/07/30 | 3,275 | 3,285 | 3,240 | 3,255 | 1,014,300 |
| 2018/07/27 | 3,240 | 3,245 | 3,175 | 3,225 | 529,600 |
| 2018/07/26 | 3,245 | 3,260 | 3,215 | 3,220 | 639,100 |
| 2018/07/25 | 3,200 | 3,225 | 3,190 | 3,205 | 706,600 |
| 2018/07/24 | 3,115 | 3,130 | 3,100 | 3,115 | 457,900 |
| 2018/07/23 | 3,075 | 3,110 | 3,060 | 3,080 | 410,500 |
| 2018/07/20 | 3,110 | 3,135 | 3,065 | 3,095 | 592,000 |
| 2018/07/19 | 3,145 | 3,175 | 3,135 | 3,150 | 380,800 |
| 2018/07/18 | 3,150 | 3,165 | 3,135 | 3,150 | 497,000 |
| 2018/07/17 | 3,095 | 3,125 | 3,090 | 3,100 | 500,800 |
| 2018/07/13 | 3,055 | 3,100 | 3,055 | 3,085 | 622,600 |
| 2018/07/12 | 3,020 | 3,030 | 2,971 | 3,015 | 679,200 |
| 2018/07/11 | 3,035 | 3,040 | 2,965 | 3,005 | 600,100 |
| 2018/07/10 | 3,125 | 3,130 | 3,075 | 3,080 | 560,300 |
| 2018/07/09 | 3,040 | 3,100 | 3,040 | 3,075 | 438,900 |
| 2018/07/06 | 2,971 | 3,040 | 2,952 | 3,015 | 808,300 |
| 2018/07/05 | 3,005 | 3,030 | 2,961 | 2,981 | 741,400 |
| 2018/07/04 | 2,999 | 3,035 | 2,995 | 3,025 | 472,300 |
| 2018/07/03 | 3,020 | 3,040 | 3,005 | 3,035 | 751,000 |
| 2018/07/02 | 3,115 | 3,115 | 3,010 | 3,025 | 821,800 |
| 2018/06/29 | 3,125 | 3,175 | 3,120 | 3,160 | 751,700 |
| 2018/06/28 | 3,100 | 3,135 | 3,085 | 3,125 | 808,100 |
| 2018/06/27 | 3,065 | 3,090 | 3,050 | 3,075 | 677,400 |
| 2018/06/26 | 3,020 | 3,050 | 2,986 | 3,020 | 578,200 |
| 2018/06/25 | 3,060 | 3,100 | 3,045 | 3,060 | 638,400 |
| 2018/06/22 | 3,040 | 3,070 | 3,015 | 3,045 | 667,400 |
| 2018/06/21 | 3,035 | 3,100 | 3,030 | 3,085 | 696,300 |
| 2018/06/20 | 3,065 | 3,070 | 3,000 | 3,040 | 752,100 |
| 2018/06/19 | 3,055 | 3,140 | 3,045 | 3,050 | 668,700 |
| 2018/06/18 | 3,040 | 3,090 | 3,020 | 3,045 | 523,100 |
| 2018/06/15 | 3,135 | 3,150 | 3,050 | 3,055 | 1,186,700 |
| 2018/06/14 | 3,150 | 3,170 | 3,105 | 3,115 | 643,800 |
| 2018/06/13 | 3,150 | 3,180 | 3,120 | 3,145 | 1,189,000 |
| 2018/06/12 | 3,200 | 3,220 | 3,180 | 3,185 | 836,800 |
| 2018/06/11 | 3,205 | 3,205 | 3,145 | 3,185 | 494,600 |
| 2018/06/08 | 3,175 | 3,210 | 3,155 | 3,205 | 894,500 |
| 2018/06/07 | 3,170 | 3,200 | 3,155 | 3,185 | 698,300 |
| 2018/06/06 | 3,150 | 3,160 | 3,125 | 3,140 | 535,600 |
| 2018/06/05 | 3,135 | 3,135 | 3,080 | 3,125 | 815,400 |
| 2018/06/04 | 3,055 | 3,110 | 3,045 | 3,095 | 841,700 |
| 2018/06/01 | 2,994 | 3,060 | 2,961 | 3,015 | 1,142,200 |
| 2018/05/31 | 3,000 | 3,030 | 2,979 | 2,980 | 1,455,500 |
| 2018/05/30 | 3,005 | 3,015 | 2,951 | 2,964 | 1,642,900 |
| 2018/05/29 | 3,095 | 3,100 | 3,050 | 3,075 | 738,300 |
| 2018/05/28 | 3,090 | 3,130 | 3,080 | 3,085 | 729,400 |
| 2018/05/25 | 3,075 | 3,110 | 3,060 | 3,085 | 714,300 |
| 2018/05/24 | 3,210 | 3,210 | 3,080 | 3,105 | 1,380,400 |
| 2018/05/23 | 3,245 | 3,260 | 3,220 | 3,240 | 788,600 |
| 2018/05/22 | 3,205 | 3,270 | 3,190 | 3,260 | 879,500 |
| 2018/05/21 | 3,165 | 3,215 | 3,155 | 3,200 | 891,000 |
| 2018/05/18 | 3,150 | 3,185 | 3,140 | 3,165 | 631,900 |
| 2018/05/17 | 3,155 | 3,200 | 3,145 | 3,150 | 1,673,600 |
| 2018/05/16 | 3,045 | 3,140 | 3,035 | 3,115 | 2,280,900 |
| 2018/05/15 | 2,980 | 3,020 | 2,974 | 3,015 | 1,143,200 |
| 2018/05/14 | 2,960 | 2,986 | 2,935 | 2,972 | 1,639,900 |
| 2018/05/11 | 2,988 | 3,015 | 2,978 | 2,987 | 1,145,700 |
| 2018/05/10 | 3,020 | 3,030 | 2,984 | 3,000 | 1,061,500 |
| 2018/05/09 | 3,015 | 3,030 | 2,991 | 3,000 | 1,585,700 |
| 2018/05/08 | 3,015 | 3,030 | 2,980 | 3,010 | 1,763,900 |
| 2018/05/07 | 3,015 | 3,050 | 3,015 | 3,015 | 1,748,900 |
| 2018/05/02 | 2,955 | 3,035 | 2,953 | 2,992 | 3,972,900 |
| 2018/05/01 | 2,870 | 2,918 | 2,854 | 2,905 | 2,972,300 |
| 2018/04/27 | 2,697 | 2,825 | 2,632 | 2,820 | 2,493,500 |
| 2018/04/26 | 2,685 | 2,698 | 2,655 | 2,664 | 868,700 |
| 2018/04/25 | 2,649 | 2,666 | 2,619 | 2,665 | 703,800 |
| 2018/04/24 | 2,600 | 2,660 | 2,599 | 2,658 | 970,600 |
| 2018/04/23 | 2,583 | 2,602 | 2,569 | 2,576 | 1,772,900 |
| 2018/04/20 | 2,634 | 2,644 | 2,615 | 2,621 | 1,051,200 |
| 2018/04/19 | 2,618 | 2,645 | 2,603 | 2,631 | 734,800 |
| 2018/04/18 | 2,570 | 2,617 | 2,558 | 2,613 | 670,400 |
| 2018/04/17 | 2,576 | 2,584 | 2,559 | 2,571 | 645,700 |
| 2018/04/16 | 2,569 | 2,580 | 2,551 | 2,570 | 653,400 |
| 2018/04/13 | 2,554 | 2,593 | 2,541 | 2,569 | 900,100 |
| 2018/04/12 | 2,582 | 2,584 | 2,548 | 2,555 | 616,100 |
| 2018/04/11 | 2,582 | 2,607 | 2,559 | 2,588 | 511,800 |
| 2018/04/10 | 2,509 | 2,581 | 2,502 | 2,576 | 872,700 |
| 2018/04/09 | 2,531 | 2,550 | 2,445 | 2,519 | 759,500 |
| 2018/04/06 | 2,564 | 2,573 | 2,541 | 2,542 | 579,800 |
| 2018/04/05 | 2,554 | 2,582 | 2,541 | 2,564 | 943,100 |
| 2018/04/04 | 2,558 | 2,558 | 2,531 | 2,538 | 1,167,700 |
| 2018/04/03 | 2,528 | 2,546 | 2,510 | 2,539 | 522,600 |
| 2018/04/02 | 2,564 | 2,593 | 2,559 | 2,562 | 677,600 |
| 2018/03/30 | 2,560 | 2,573 | 2,530 | 2,563 | 604,600 |
| 2018/03/29 | 2,550 | 2,564 | 2,500 | 2,529 | 682,500 |
| 2018/03/28 | 2,482 | 2,523 | 2,475 | 2,523 | 789,800 |
| 2018/03/27 | 2,500 | 2,546 | 2,493 | 2,544 | 853,300 |
| 2018/03/26 | 2,408 | 2,455 | 2,401 | 2,450 | 1,131,300 |
| 2018/03/23 | 2,500 | 2,518 | 2,428 | 2,434 | 1,283,300 |
| 2018/03/22 | 2,597 | 2,597 | 2,558 | 2,581 | 796,000 |
| 2018/03/20 | 2,503 | 2,579 | 2,502 | 2,579 | 1,089,600 |
| 2018/03/19 | 2,533 | 2,549 | 2,490 | 2,500 | 1,089,500 |
| 2018/03/16 | 2,581 | 2,582 | 2,538 | 2,541 | 859,900 |
| 2018/03/15 | 2,581 | 2,586 | 2,536 | 2,572 | 1,130,500 |
| 2018/03/14 | 2,605 | 2,633 | 2,596 | 2,597 | 1,011,400 |
| 2018/03/13 | 2,634 | 2,636 | 2,601 | 2,633 | 740,900 |
| 2018/03/12 | 2,617 | 2,649 | 2,613 | 2,647 | 1,087,500 |
| 2018/03/09 | 2,600 | 2,628 | 2,569 | 2,573 | 1,068,700 |
| 2018/03/08 | 2,615 | 2,623 | 2,584 | 2,592 | 913,100 |
| 2018/03/07 | 2,589 | 2,628 | 2,555 | 2,578 | 1,763,200 |
| 2018/03/06 | 2,625 | 2,646 | 2,610 | 2,622 | 1,288,000 |
| 2018/03/05 | 2,605 | 2,616 | 2,560 | 2,578 | 1,539,000 |
| 2018/03/02 | 2,600 | 2,640 | 2,595 | 2,628 | 1,403,700 |
| 2018/03/01 | 2,684 | 2,705 | 2,648 | 2,657 | 1,554,000 |
| 2018/02/28 | 2,790 | 2,798 | 2,732 | 2,732 | 1,343,300 |
| 2018/02/27 | 2,777 | 2,815 | 2,774 | 2,814 | 1,646,400 |
| 2018/02/26 | 2,699 | 2,744 | 2,684 | 2,731 | 783,800 |
| 2018/02/23 | 2,702 | 2,733 | 2,690 | 2,722 | 737,300 |
| 2018/02/22 | 2,673 | 2,715 | 2,660 | 2,689 | 1,216,000 |
| 2018/02/21 | 2,724 | 2,740 | 2,695 | 2,700 | 1,022,300 |
| 2018/02/20 | 2,706 | 2,723 | 2,682 | 2,716 | 734,800 |
| 2018/02/19 | 2,644 | 2,718 | 2,637 | 2,714 | 1,030,000 |
| 2018/02/16 | 2,620 | 2,657 | 2,599 | 2,644 | 1,080,700 |
| 2018/02/15 | 2,582 | 2,629 | 2,582 | 2,598 | 1,173,300 |
| 2018/02/14 | 2,634 | 2,652 | 2,535 | 2,539 | 2,702,200 |
| 2018/02/13 | 2,724 | 2,739 | 2,663 | 2,665 | 1,638,400 |
| 2018/02/09 | 2,636 | 2,679 | 2,610 | 2,679 | 1,358,700 |
| 2018/02/08 | 2,698 | 2,756 | 2,694 | 2,740 | 1,307,000 |
| 2018/02/07 | 2,820 | 2,820 | 2,680 | 2,682 | 1,978,900 |
| 2018/02/06 | 2,691 | 2,733 | 2,651 | 2,730 | 1,457,200 |
| 2018/02/05 | 2,840 | 2,865 | 2,819 | 2,840 | 1,107,200 |
| 2018/02/02 | 2,876 | 2,915 | 2,860 | 2,900 | 831,500 |
| 2018/02/01 | 2,818 | 2,902 | 2,783 | 2,900 | 1,249,000 |
| 2018/01/31 | 2,870 | 2,911 | 2,859 | 2,871 | 1,293,600 |
| 2018/01/30 | 2,920 | 2,949 | 2,861 | 2,888 | 1,760,500 |
| 2018/01/29 | 2,911 | 2,937 | 2,901 | 2,921 | 1,401,800 |
| 2018/01/26 | 2,963 | 2,989 | 2,937 | 2,947 | 1,295,100 |
| 2018/01/25 | 2,980 | 2,984 | 2,943 | 2,953 | 1,041,600 |
| 2018/01/24 | 3,025 | 3,050 | 2,990 | 3,000 | 1,111,600 |
| 2018/01/23 | 2,920 | 3,020 | 2,918 | 3,005 | 1,655,100 |
| 2018/01/22 | 2,858 | 2,913 | 2,856 | 2,903 | 1,319,200 |
| 2018/01/19 | 2,827 | 2,854 | 2,810 | 2,851 | 1,075,000 |
| 2018/01/18 | 2,850 | 2,852 | 2,824 | 2,827 | 1,208,700 |
| 2018/01/17 | 2,831 | 2,837 | 2,812 | 2,825 | 927,700 |
| 2018/01/16 | 2,853 | 2,868 | 2,837 | 2,858 | 707,800 |
| 2018/01/15 | 2,864 | 2,880 | 2,844 | 2,850 | 1,027,800 |
| 2018/01/12 | 2,823 | 2,843 | 2,805 | 2,831 | 1,052,900 |
| 2018/01/11 | 2,798 | 2,829 | 2,780 | 2,818 | 1,374,300 |
| 2018/01/10 | 2,830 | 2,872 | 2,824 | 2,851 | 1,355,300 |
| 2018/01/09 | 2,817 | 2,828 | 2,798 | 2,820 | 1,481,200 |
| 2018/01/05 | 2,810 | 2,818 | 2,785 | 2,798 | 913,100 |
| 2018/01/04 | 2,770 | 2,790 | 2,758 | 2,790 | 1,056,800 |