住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 2,864 | 2,978 | 2,858 | 2,948 | 1,925,400 |
| 2018/12/27 | 2,903 | 2,941 | 2,871 | 2,880 | 2,170,000 |
| 2018/12/26 | 2,820 | 2,907 | 2,743 | 2,796 | 1,768,200 |
| 2018/12/25 | 2,815 | 2,859 | 2,765 | 2,807 | 1,918,100 |
| 2018/12/21 | 3,018 | 3,043 | 2,949 | 2,961 | 1,995,900 |
| 2018/12/20 | 3,142 | 3,149 | 3,031 | 3,051 | 1,273,200 |
| 2018/12/19 | 3,166 | 3,190 | 3,134 | 3,159 | 1,342,600 |
| 2018/12/18 | 3,110 | 3,194 | 3,095 | 3,159 | 1,385,900 |
| 2018/12/17 | 3,221 | 3,282 | 3,193 | 3,204 | 1,070,200 |
| 2018/12/14 | 3,236 | 3,257 | 3,130 | 3,214 | 2,211,500 |
| 2018/12/13 | 3,250 | 3,305 | 3,240 | 3,275 | 1,399,500 |
| 2018/12/12 | 3,159 | 3,219 | 3,125 | 3,197 | 1,586,300 |
| 2018/12/11 | 3,147 | 3,152 | 3,088 | 3,125 | 1,386,900 |
| 2018/12/10 | 3,093 | 3,193 | 3,087 | 3,149 | 1,821,000 |
| 2018/12/07 | 3,193 | 3,232 | 3,135 | 3,163 | 1,370,900 |
| 2018/12/06 | 3,253 | 3,274 | 3,138 | 3,189 | 1,578,400 |
| 2018/12/05 | 3,220 | 3,297 | 3,215 | 3,253 | 1,270,500 |
| 2018/12/04 | 3,368 | 3,373 | 3,251 | 3,261 | 1,963,800 |
| 2018/12/03 | 3,349 | 3,459 | 3,327 | 3,403 | 2,074,300 |
| 2018/11/30 | 3,273 | 3,318 | 3,247 | 3,305 | 1,942,000 |
| 2018/11/29 | 3,286 | 3,327 | 3,281 | 3,292 | 1,361,700 |
| 2018/11/28 | 3,217 | 3,239 | 3,174 | 3,233 | 1,197,300 |
| 2018/11/27 | 3,224 | 3,235 | 3,171 | 3,214 | 1,165,400 |
| 2018/11/26 | 3,121 | 3,190 | 3,112 | 3,185 | 1,029,000 |
| 2018/11/22 | 3,164 | 3,207 | 3,142 | 3,149 | 1,159,800 |
| 2018/11/21 | 3,077 | 3,179 | 3,077 | 3,165 | 1,146,600 |
| 2018/11/20 | 3,120 | 3,205 | 3,091 | 3,172 | 1,914,800 |
| 2018/11/19 | 3,205 | 3,222 | 3,128 | 3,160 | 2,253,600 |
| 2018/11/16 | 3,305 | 3,346 | 3,246 | 3,251 | 1,621,900 |
| 2018/11/15 | 3,350 | 3,378 | 3,307 | 3,324 | 1,488,300 |
| 2018/11/14 | 3,348 | 3,415 | 3,321 | 3,344 | 1,658,700 |
| 2018/11/13 | 3,327 | 3,347 | 3,281 | 3,346 | 2,197,000 |
| 2018/11/12 | 3,453 | 3,474 | 3,360 | 3,397 | 2,827,800 |
| 2018/11/09 | 3,569 | 3,629 | 3,489 | 3,515 | 3,497,800 |
| 2018/11/08 | 3,803 | 3,853 | 3,732 | 3,737 | 1,202,800 |
| 2018/11/07 | 3,740 | 3,812 | 3,689 | 3,736 | 1,889,900 |
| 2018/11/06 | 3,694 | 3,764 | 3,680 | 3,728 | 974,200 |
| 2018/11/05 | 3,695 | 3,754 | 3,662 | 3,698 | 1,224,600 |
| 2018/11/02 | 3,595 | 3,747 | 3,583 | 3,712 | 1,875,000 |
| 2018/11/01 | 3,553 | 3,593 | 3,535 | 3,561 | 1,120,600 |
| 2018/10/31 | 3,564 | 3,590 | 3,523 | 3,560 | 1,349,300 |
| 2018/10/30 | 3,445 | 3,586 | 3,433 | 3,541 | 3,478,400 |
| 2018/10/29 | 3,495 | 3,534 | 3,472 | 3,485 | 1,603,900 |
| 2018/10/26 | 3,440 | 3,497 | 3,409 | 3,443 | 1,777,300 |
| 2018/10/25 | 3,443 | 3,482 | 3,412 | 3,419 | 1,933,000 |
| 2018/10/24 | 3,627 | 3,636 | 3,544 | 3,579 | 1,586,800 |
| 2018/10/23 | 3,718 | 3,749 | 3,638 | 3,646 | 1,244,700 |
| 2018/10/22 | 3,673 | 3,762 | 3,671 | 3,745 | 965,300 |
| 2018/10/19 | 3,686 | 3,716 | 3,640 | 3,710 | 1,638,600 |
| 2018/10/18 | 3,808 | 3,821 | 3,756 | 3,766 | 1,151,600 |
| 2018/10/17 | 3,863 | 3,879 | 3,773 | 3,789 | 1,612,600 |
| 2018/10/16 | 3,703 | 3,816 | 3,701 | 3,797 | 1,727,200 |
| 2018/10/15 | 3,706 | 3,759 | 3,689 | 3,692 | 1,462,500 |
| 2018/10/12 | 3,608 | 3,763 | 3,607 | 3,753 | 2,174,400 |
| 2018/10/11 | 3,720 | 3,729 | 3,622 | 3,651 | 2,586,600 |
| 2018/10/10 | 3,899 | 3,917 | 3,833 | 3,860 | 1,221,600 |
| 2018/10/09 | 3,909 | 3,925 | 3,822 | 3,856 | 1,762,400 |
| 2018/10/05 | 3,980 | 3,980 | 3,910 | 3,923 | 2,010,600 |
| 2018/10/04 | 4,000 | 4,052 | 4,000 | 4,035 | 2,372,200 |
| 2018/10/03 | 3,981 | 3,998 | 3,944 | 3,951 | 1,615,700 |
| 2018/10/02 | 3,966 | 4,007 | 3,932 | 3,952 | 2,069,300 |
| 2018/10/01 | 3,946 | 3,957 | 3,871 | 3,902 | 2,077,600 |
| 2018/09/28 | 4,000 | 4,053 | 3,961 | 3,986 | 1,495,300 |
| 2018/09/27 | 4,000 | 4,014 | 3,951 | 3,958 | 1,503,800 |
| 2018/09/26 | 4,005 | 4,042 | 3,995 | 4,042 | 1,474,100 |
| 2018/09/25 | 4,060 | 4,060 | 3,973 | 4,054 | 2,114,300 |
| 2018/09/21 | 3,957 | 4,043 | 3,914 | 4,040 | 3,123,000 |
| 2018/09/20 | 3,832 | 3,918 | 3,829 | 3,892 | 2,209,500 |
| 2018/09/19 | 3,814 | 3,825 | 3,782 | 3,786 | 1,505,500 |
| 2018/09/18 | 3,665 | 3,752 | 3,652 | 3,731 | 1,576,600 |
| 2018/09/14 | 3,669 | 3,687 | 3,633 | 3,685 | 1,904,200 |
| 2018/09/13 | 3,586 | 3,683 | 3,584 | 3,645 | 2,026,700 |
| 2018/09/12 | 3,524 | 3,569 | 3,519 | 3,543 | 1,577,600 |
| 2018/09/11 | 3,497 | 3,528 | 3,489 | 3,524 | 1,268,100 |
| 2018/09/10 | 3,468 | 3,525 | 3,464 | 3,497 | 892,900 |
| 2018/09/07 | 3,504 | 3,521 | 3,480 | 3,500 | 1,369,200 |
| 2018/09/06 | 3,528 | 3,597 | 3,522 | 3,558 | 1,165,500 |
| 2018/09/05 | 3,531 | 3,563 | 3,515 | 3,547 | 1,475,700 |
| 2018/09/04 | 3,596 | 3,615 | 3,565 | 3,581 | 1,472,900 |
| 2018/09/03 | 3,563 | 3,596 | 3,547 | 3,567 | 1,017,500 |
| 2018/08/31 | 3,595 | 3,616 | 3,564 | 3,590 | 1,464,300 |
| 2018/08/30 | 3,709 | 3,720 | 3,649 | 3,651 | 1,690,600 |
| 2018/08/29 | 3,597 | 3,711 | 3,595 | 3,661 | 2,112,100 |
| 2018/08/28 | 3,658 | 3,668 | 3,598 | 3,605 | 1,169,800 |
| 2018/08/27 | 3,596 | 3,608 | 3,569 | 3,591 | 1,372,000 |
| 2018/08/24 | 3,524 | 3,534 | 3,486 | 3,534 | 1,571,900 |
| 2018/08/23 | 3,577 | 3,589 | 3,553 | 3,560 | 1,038,500 |
| 2018/08/22 | 3,526 | 3,600 | 3,511 | 3,584 | 1,321,300 |
| 2018/08/21 | 3,599 | 3,600 | 3,519 | 3,557 | 2,019,600 |
| 2018/08/20 | 3,684 | 3,690 | 3,618 | 3,623 | 1,801,000 |
| 2018/08/17 | 3,680 | 3,739 | 3,679 | 3,717 | 1,399,000 |
| 2018/08/16 | 3,621 | 3,684 | 3,599 | 3,647 | 2,218,000 |
| 2018/08/15 | 3,763 | 3,780 | 3,695 | 3,724 | 1,851,800 |
| 2018/08/14 | 3,812 | 3,819 | 3,769 | 3,798 | 1,378,000 |
| 2018/08/13 | 3,784 | 3,791 | 3,741 | 3,789 | 1,741,300 |
| 2018/08/10 | 3,859 | 3,936 | 3,848 | 3,866 | 2,134,000 |
| 2018/08/09 | 3,787 | 3,870 | 3,744 | 3,859 | 3,445,200 |
| 2018/08/08 | 3,958 | 3,986 | 3,935 | 3,949 | 1,615,000 |
| 2018/08/07 | 3,946 | 3,996 | 3,916 | 3,945 | 1,837,300 |
| 2018/08/06 | 4,003 | 4,013 | 3,974 | 3,977 | 1,070,100 |
| 2018/08/03 | 3,965 | 3,996 | 3,937 | 3,959 | 1,615,600 |
| 2018/08/02 | 4,003 | 4,048 | 3,986 | 4,000 | 2,029,500 |
| 2018/08/01 | 4,081 | 4,158 | 4,080 | 4,122 | 2,098,400 |
| 2018/07/31 | 4,054 | 4,079 | 4,010 | 4,015 | 1,866,200 |
| 2018/07/30 | 4,109 | 4,124 | 4,051 | 4,065 | 1,076,700 |
| 2018/07/27 | 4,092 | 4,105 | 4,057 | 4,071 | 1,481,700 |
| 2018/07/26 | 4,115 | 4,150 | 4,069 | 4,080 | 1,797,800 |
| 2018/07/25 | 4,078 | 4,128 | 4,048 | 4,063 | 2,801,600 |
| 2018/07/24 | 3,852 | 3,930 | 3,824 | 3,915 | 1,965,100 |
| 2018/07/23 | 3,785 | 3,855 | 3,761 | 3,828 | 1,783,200 |
| 2018/07/20 | 3,877 | 3,883 | 3,790 | 3,822 | 2,876,300 |
| 2018/07/19 | 3,901 | 3,996 | 3,891 | 3,939 | 2,148,500 |
| 2018/07/18 | 4,001 | 4,005 | 3,943 | 3,962 | 1,544,500 |
| 2018/07/17 | 3,986 | 4,009 | 3,951 | 3,963 | 1,752,400 |
| 2018/07/13 | 4,072 | 4,077 | 4,024 | 4,029 | 1,585,000 |
| 2018/07/12 | 4,080 | 4,081 | 3,986 | 4,024 | 1,858,900 |
| 2018/07/11 | 4,094 | 4,152 | 4,052 | 4,108 | 1,661,900 |
| 2018/07/10 | 4,190 | 4,255 | 4,178 | 4,178 | 1,924,700 |
| 2018/07/09 | 4,024 | 4,084 | 4,008 | 4,074 | 1,746,700 |
| 2018/07/06 | 3,845 | 3,998 | 3,832 | 3,954 | 1,978,200 |
| 2018/07/05 | 3,969 | 3,971 | 3,842 | 3,860 | 1,970,300 |
| 2018/07/04 | 4,026 | 4,090 | 4,010 | 4,014 | 1,763,000 |
| 2018/07/03 | 4,106 | 4,133 | 3,947 | 4,009 | 2,630,200 |
| 2018/07/02 | 4,238 | 4,271 | 4,137 | 4,145 | 1,328,900 |
| 2018/06/29 | 4,219 | 4,239 | 4,192 | 4,238 | 1,191,900 |
| 2018/06/28 | 4,191 | 4,223 | 4,153 | 4,216 | 1,346,500 |
| 2018/06/27 | 4,245 | 4,276 | 4,185 | 4,194 | 946,400 |
| 2018/06/26 | 4,150 | 4,256 | 4,137 | 4,245 | 1,275,000 |
| 2018/06/25 | 4,288 | 4,290 | 4,219 | 4,238 | 1,114,300 |
| 2018/06/22 | 4,214 | 4,268 | 4,194 | 4,260 | 1,589,700 |
| 2018/06/21 | 4,280 | 4,295 | 4,224 | 4,267 | 1,091,000 |
| 2018/06/20 | 4,320 | 4,321 | 4,185 | 4,287 | 2,143,800 |
| 2018/06/19 | 4,437 | 4,487 | 4,339 | 4,340 | 1,986,700 |
| 2018/06/18 | 4,513 | 4,525 | 4,403 | 4,468 | 1,485,100 |
| 2018/06/15 | 4,600 | 4,633 | 4,543 | 4,610 | 1,691,600 |
| 2018/06/14 | 4,591 | 4,615 | 4,557 | 4,573 | 1,605,900 |
| 2018/06/13 | 4,696 | 4,710 | 4,597 | 4,604 | 1,829,900 |
| 2018/06/12 | 4,730 | 4,770 | 4,702 | 4,720 | 1,654,900 |
| 2018/06/11 | 4,694 | 4,753 | 4,656 | 4,730 | 1,636,400 |
| 2018/06/08 | 4,664 | 4,757 | 4,633 | 4,694 | 2,508,100 |
| 2018/06/07 | 4,671 | 4,737 | 4,598 | 4,710 | 2,882,700 |
| 2018/06/06 | 4,477 | 4,567 | 4,468 | 4,531 | 2,529,300 |
| 2018/06/05 | 4,417 | 4,487 | 4,401 | 4,431 | 2,127,900 |
| 2018/06/04 | 4,278 | 4,409 | 4,270 | 4,382 | 2,445,700 |
| 2018/06/01 | 4,143 | 4,221 | 4,111 | 4,179 | 1,506,200 |
| 2018/05/31 | 4,143 | 4,187 | 4,109 | 4,166 | 2,745,600 |
| 2018/05/30 | 4,102 | 4,135 | 4,068 | 4,123 | 1,943,700 |
| 2018/05/29 | 4,250 | 4,258 | 4,181 | 4,221 | 2,474,300 |
| 2018/05/28 | 4,381 | 4,383 | 4,329 | 4,333 | 973,600 |
| 2018/05/25 | 4,353 | 4,391 | 4,307 | 4,381 | 1,314,400 |
| 2018/05/24 | 4,478 | 4,480 | 4,400 | 4,413 | 1,412,500 |
| 2018/05/23 | 4,572 | 4,572 | 4,491 | 4,499 | 1,492,300 |
| 2018/05/22 | 4,574 | 4,628 | 4,562 | 4,586 | 1,021,100 |
| 2018/05/21 | 4,644 | 4,647 | 4,580 | 4,589 | 930,900 |
| 2018/05/18 | 4,570 | 4,630 | 4,542 | 4,610 | 1,312,900 |
| 2018/05/17 | 4,475 | 4,558 | 4,458 | 4,543 | 1,514,100 |
| 2018/05/16 | 4,499 | 4,562 | 4,457 | 4,475 | 2,064,000 |
| 2018/05/15 | 4,655 | 4,668 | 4,584 | 4,588 | 1,384,000 |
| 2018/05/14 | 4,676 | 4,718 | 4,639 | 4,692 | 1,116,900 |
| 2018/05/11 | 4,568 | 4,690 | 4,526 | 4,646 | 2,132,900 |
| 2018/05/10 | 4,625 | 4,774 | 4,602 | 4,701 | 1,456,400 |
| 2018/05/09 | 4,700 | 4,710 | 4,631 | 4,643 | 1,114,900 |
| 2018/05/08 | 4,709 | 4,762 | 4,697 | 4,707 | 930,900 |
| 2018/05/07 | 4,741 | 4,749 | 4,680 | 4,731 | 944,100 |
| 2018/05/02 | 4,718 | 4,725 | 4,643 | 4,684 | 1,145,500 |
| 2018/05/01 | 4,671 | 4,718 | 4,641 | 4,709 | 1,353,500 |
| 2018/04/27 | 4,632 | 4,703 | 4,614 | 4,698 | 1,785,300 |
| 2018/04/26 | 4,668 | 4,685 | 4,619 | 4,633 | 1,265,700 |
| 2018/04/25 | 4,620 | 4,667 | 4,589 | 4,653 | 1,503,700 |
| 2018/04/24 | 4,678 | 4,705 | 4,601 | 4,618 | 2,972,300 |
| 2018/04/23 | 4,850 | 4,890 | 4,818 | 4,877 | 1,388,700 |
| 2018/04/20 | 4,849 | 4,902 | 4,794 | 4,882 | 2,219,900 |
| 2018/04/19 | 4,640 | 4,870 | 4,626 | 4,816 | 4,957,000 |
| 2018/04/18 | 4,392 | 4,477 | 4,380 | 4,466 | 2,572,700 |
| 2018/04/17 | 4,401 | 4,416 | 4,315 | 4,338 | 1,322,100 |
| 2018/04/16 | 4,428 | 4,457 | 4,388 | 4,412 | 1,222,300 |
| 2018/04/13 | 4,439 | 4,516 | 4,428 | 4,457 | 1,672,500 |
| 2018/04/12 | 4,506 | 4,510 | 4,405 | 4,418 | 1,813,200 |
| 2018/04/11 | 4,438 | 4,563 | 4,435 | 4,516 | 2,154,300 |
| 2018/04/10 | 4,338 | 4,390 | 4,273 | 4,376 | 1,723,800 |
| 2018/04/09 | 4,300 | 4,383 | 4,282 | 4,344 | 1,703,400 |
| 2018/04/06 | 4,360 | 4,407 | 4,289 | 4,316 | 2,172,500 |
| 2018/04/05 | 4,470 | 4,473 | 4,346 | 4,359 | 1,995,200 |
| 2018/04/04 | 4,500 | 4,509 | 4,420 | 4,447 | 1,153,900 |
| 2018/04/03 | 4,401 | 4,522 | 4,400 | 4,508 | 1,217,100 |
| 2018/04/02 | 4,492 | 4,513 | 4,443 | 4,455 | 876,500 |
| 2018/03/30 | 4,385 | 4,485 | 4,380 | 4,480 | 1,739,000 |
| 2018/03/29 | 4,420 | 4,438 | 4,287 | 4,325 | 1,870,000 |
| 2018/03/28 | 4,430 | 4,465 | 4,334 | 4,393 | 2,191,900 |
| 2018/03/27 | 4,450 | 4,557 | 4,437 | 4,546 | 2,637,500 |
| 2018/03/26 | 4,268 | 4,362 | 4,239 | 4,357 | 1,690,000 |
| 2018/03/23 | 4,380 | 4,421 | 4,300 | 4,320 | 2,466,100 |
| 2018/03/22 | 4,500 | 4,557 | 4,463 | 4,536 | 2,455,500 |
| 2018/03/20 | 4,392 | 4,479 | 4,375 | 4,428 | 1,465,300 |
| 2018/03/19 | 4,487 | 4,517 | 4,433 | 4,447 | 1,352,200 |
| 2018/03/16 | 4,540 | 4,590 | 4,518 | 4,538 | 1,690,500 |
| 2018/03/15 | 4,428 | 4,519 | 4,419 | 4,504 | 1,568,300 |
| 2018/03/14 | 4,435 | 4,498 | 4,409 | 4,475 | 1,493,900 |
| 2018/03/13 | 4,542 | 4,554 | 4,450 | 4,487 | 1,917,900 |
| 2018/03/12 | 4,471 | 4,566 | 4,462 | 4,560 | 2,208,700 |
| 2018/03/09 | 4,422 | 4,465 | 4,377 | 4,396 | 2,946,000 |
| 2018/03/08 | 4,528 | 4,538 | 4,410 | 4,422 | 2,250,100 |
| 2018/03/07 | 4,513 | 4,559 | 4,458 | 4,493 | 1,781,100 |
| 2018/03/06 | 4,596 | 4,622 | 4,528 | 4,533 | 1,532,000 |
| 2018/03/05 | 4,598 | 4,612 | 4,516 | 4,521 | 2,050,300 |
| 2018/03/02 | 4,700 | 4,723 | 4,635 | 4,659 | 2,626,500 |
| 2018/03/01 | 4,950 | 4,956 | 4,793 | 4,812 | 2,864,900 |
| 2018/02/28 | 5,043 | 5,167 | 5,006 | 5,032 | 2,427,000 |
| 2018/02/27 | 5,072 | 5,123 | 5,049 | 5,083 | 1,660,500 |
| 2018/02/26 | 5,151 | 5,161 | 4,963 | 5,021 | 1,875,800 |
| 2018/02/23 | 5,058 | 5,150 | 5,050 | 5,136 | 1,504,700 |
| 2018/02/22 | 5,003 | 5,059 | 4,947 | 5,032 | 1,486,900 |
| 2018/02/21 | 5,084 | 5,089 | 4,979 | 5,020 | 1,992,100 |
| 2018/02/20 | 5,197 | 5,219 | 5,077 | 5,131 | 1,519,700 |
| 2018/02/19 | 5,176 | 5,262 | 5,143 | 5,259 | 1,595,100 |
| 2018/02/16 | 5,120 | 5,160 | 5,026 | 5,117 | 1,900,500 |
| 2018/02/15 | 4,999 | 5,119 | 4,955 | 5,091 | 2,312,300 |
| 2018/02/14 | 4,807 | 4,928 | 4,800 | 4,883 | 2,503,700 |
| 2018/02/13 | 4,800 | 4,891 | 4,766 | 4,770 | 3,410,800 |
| 2018/02/09 | 4,667 | 4,719 | 4,615 | 4,688 | 3,959,100 |
| 2018/02/08 | 4,792 | 4,844 | 4,745 | 4,807 | 1,827,000 |
| 2018/02/07 | 4,977 | 5,024 | 4,789 | 4,797 | 2,622,100 |
| 2018/02/06 | 4,650 | 4,809 | 4,629 | 4,767 | 3,414,900 |
| 2018/02/05 | 5,056 | 5,071 | 4,986 | 4,993 | 2,020,100 |
| 2018/02/02 | 5,241 | 5,249 | 5,148 | 5,212 | 1,275,900 |
| 2018/02/01 | 5,155 | 5,277 | 5,126 | 5,227 | 1,539,300 |
| 2018/01/31 | 5,080 | 5,200 | 5,070 | 5,108 | 2,106,200 |
| 2018/01/30 | 5,250 | 5,310 | 5,117 | 5,154 | 2,170,800 |
| 2018/01/29 | 5,250 | 5,294 | 5,185 | 5,269 | 1,450,200 |
| 2018/01/26 | 5,248 | 5,265 | 5,156 | 5,234 | 1,730,800 |
| 2018/01/25 | 5,202 | 5,331 | 5,150 | 5,270 | 2,599,000 |
| 2018/01/24 | 5,180 | 5,184 | 5,133 | 5,154 | 1,939,700 |
| 2018/01/23 | 5,223 | 5,248 | 5,156 | 5,228 | 1,921,400 |
| 2018/01/22 | 5,255 | 5,267 | 5,167 | 5,191 | 2,031,500 |
| 2018/01/19 | 5,178 | 5,337 | 5,161 | 5,310 | 3,637,700 |
| 2018/01/18 | 5,366 | 5,373 | 5,184 | 5,189 | 2,757,300 |
| 2018/01/17 | 5,261 | 5,359 | 5,206 | 5,295 | 2,299,400 |
| 2018/01/16 | 5,410 | 5,423 | 5,341 | 5,379 | 2,069,900 |
| 2018/01/15 | 5,512 | 5,528 | 5,383 | 5,443 | 1,421,700 |
| 2018/01/12 | 5,470 | 5,493 | 5,413 | 5,460 | 1,979,500 |
| 2018/01/11 | 5,424 | 5,562 | 5,393 | 5,491 | 2,031,500 |
| 2018/01/10 | 5,289 | 5,466 | 5,274 | 5,443 | 2,119,400 |
| 2018/01/09 | 5,519 | 5,547 | 5,317 | 5,378 | 2,951,500 |
| 2018/01/05 | 5,399 | 5,535 | 5,388 | 5,490 | 2,950,700 |
| 2018/01/04 | 5,222 | 5,358 | 5,186 | 5,356 | 3,295,000 |