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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,515 | 3,556 | 3,476 | 3,544 | 900,200 |
| 2019/12/27 | 3,483 | 3,558 | 3,482 | 3,531 | 829,600 |
| 2019/12/26 | 3,470 | 3,499 | 3,457 | 3,499 | 566,600 |
| 2019/12/25 | 3,496 | 3,498 | 3,467 | 3,469 | 469,100 |
| 2019/12/24 | 3,494 | 3,509 | 3,455 | 3,467 | 672,500 |
| 2019/12/23 | 3,513 | 3,520 | 3,447 | 3,469 | 1,326,700 |
| 2019/12/20 | 3,568 | 3,587 | 3,527 | 3,546 | 1,509,000 |
| 2019/12/19 | 3,652 | 3,652 | 3,530 | 3,545 | 1,769,800 |
| 2019/12/18 | 3,652 | 3,653 | 3,622 | 3,637 | 1,154,900 |
| 2019/12/17 | 3,667 | 3,674 | 3,628 | 3,662 | 1,318,600 |
| 2019/12/16 | 3,660 | 3,692 | 3,652 | 3,663 | 1,458,100 |
| 2019/12/13 | 3,632 | 3,666 | 3,618 | 3,660 | 2,930,600 |
| 2019/12/12 | 3,490 | 3,505 | 3,445 | 3,492 | 1,436,300 |
| 2019/12/11 | 3,398 | 3,417 | 3,361 | 3,412 | 1,109,000 |
| 2019/12/10 | 3,405 | 3,426 | 3,372 | 3,412 | 1,370,200 |
| 2019/12/09 | 3,391 | 3,418 | 3,362 | 3,377 | 1,389,600 |
| 2019/12/06 | 3,318 | 3,348 | 3,310 | 3,329 | 758,700 |
| 2019/12/05 | 3,315 | 3,324 | 3,270 | 3,309 | 1,067,100 |
| 2019/12/04 | 3,264 | 3,270 | 3,226 | 3,249 | 1,588,300 |
| 2019/12/03 | 3,280 | 3,341 | 3,268 | 3,334 | 1,354,900 |
| 2019/12/02 | 3,317 | 3,318 | 3,287 | 3,301 | 1,381,800 |
| 2019/11/29 | 3,355 | 3,370 | 3,316 | 3,316 | 1,275,400 |
| 2019/11/28 | 3,399 | 3,421 | 3,378 | 3,385 | 912,100 |
| 2019/11/27 | 3,412 | 3,449 | 3,412 | 3,429 | 1,426,400 |
| 2019/11/26 | 3,438 | 3,439 | 3,359 | 3,364 | 1,568,200 |
| 2019/11/25 | 3,372 | 3,415 | 3,360 | 3,399 | 1,537,000 |
| 2019/11/22 | 3,288 | 3,334 | 3,288 | 3,311 | 1,113,500 |
| 2019/11/21 | 3,333 | 3,342 | 3,282 | 3,294 | 1,400,100 |
| 2019/11/20 | 3,332 | 3,405 | 3,318 | 3,358 | 1,511,700 |
| 2019/11/19 | 3,360 | 3,362 | 3,288 | 3,301 | 1,450,200 |
| 2019/11/18 | 3,387 | 3,407 | 3,355 | 3,370 | 902,300 |
| 2019/11/15 | 3,387 | 3,400 | 3,362 | 3,377 | 1,034,700 |
| 2019/11/14 | 3,393 | 3,422 | 3,358 | 3,364 | 1,072,500 |
| 2019/11/13 | 3,450 | 3,472 | 3,380 | 3,393 | 1,519,700 |
| 2019/11/12 | 3,470 | 3,480 | 3,410 | 3,441 | 2,330,600 |
| 2019/11/11 | 3,564 | 3,590 | 3,516 | 3,529 | 2,160,300 |
| 2019/11/08 | 3,642 | 3,650 | 3,589 | 3,612 | 1,495,500 |
| 2019/11/07 | 3,592 | 3,623 | 3,571 | 3,621 | 1,068,100 |
| 2019/11/06 | 3,625 | 3,654 | 3,601 | 3,616 | 1,581,700 |
| 2019/11/05 | 3,662 | 3,694 | 3,585 | 3,596 | 1,609,000 |
| 2019/11/01 | 3,541 | 3,595 | 3,529 | 3,592 | 1,141,200 |
| 2019/10/31 | 3,613 | 3,658 | 3,603 | 3,656 | 1,152,100 |
| 2019/10/30 | 3,703 | 3,715 | 3,613 | 3,633 | 2,182,500 |
| 2019/10/29 | 3,640 | 3,711 | 3,639 | 3,711 | 1,493,300 |
| 2019/10/28 | 3,590 | 3,636 | 3,590 | 3,606 | 1,418,200 |
| 2019/10/25 | 3,493 | 3,572 | 3,488 | 3,569 | 1,429,400 |
| 2019/10/24 | 3,497 | 3,540 | 3,481 | 3,500 | 1,177,500 |
| 2019/10/23 | 3,370 | 3,470 | 3,350 | 3,468 | 1,888,800 |
| 2019/10/21 | 3,329 | 3,377 | 3,324 | 3,349 | 1,352,100 |
| 2019/10/18 | 3,280 | 3,319 | 3,239 | 3,282 | 1,590,000 |
| 2019/10/17 | 3,345 | 3,353 | 3,281 | 3,295 | 1,544,100 |
| 2019/10/16 | 3,458 | 3,487 | 3,373 | 3,382 | 1,252,800 |
| 2019/10/15 | 3,456 | 3,462 | 3,420 | 3,435 | 1,302,800 |
| 2019/10/11 | 3,398 | 3,408 | 3,355 | 3,403 | 1,176,200 |
| 2019/10/10 | 3,319 | 3,339 | 3,283 | 3,339 | 831,200 |
| 2019/10/09 | 3,292 | 3,327 | 3,266 | 3,322 | 946,000 |
| 2019/10/08 | 3,326 | 3,366 | 3,309 | 3,326 | 1,212,400 |
| 2019/10/07 | 3,318 | 3,338 | 3,285 | 3,320 | 891,100 |
| 2019/10/04 | 3,301 | 3,320 | 3,273 | 3,307 | 969,000 |
| 2019/10/03 | 3,255 | 3,330 | 3,247 | 3,321 | 1,079,400 |
| 2019/10/02 | 3,293 | 3,326 | 3,233 | 3,325 | 1,475,800 |
| 2019/10/01 | 3,344 | 3,357 | 3,313 | 3,332 | 1,138,500 |
| 2019/09/30 | 3,352 | 3,405 | 3,331 | 3,347 | 1,232,700 |
| 2019/09/27 | 3,352 | 3,364 | 3,302 | 3,339 | 1,075,900 |
| 2019/09/26 | 3,402 | 3,424 | 3,385 | 3,396 | 1,383,600 |
| 2019/09/25 | 3,379 | 3,388 | 3,317 | 3,353 | 1,425,600 |
| 2019/09/24 | 3,445 | 3,489 | 3,428 | 3,433 | 888,000 |
| 2019/09/20 | 3,421 | 3,481 | 3,420 | 3,444 | 1,723,100 |
| 2019/09/19 | 3,415 | 3,455 | 3,394 | 3,424 | 1,364,400 |
| 2019/09/18 | 3,487 | 3,505 | 3,372 | 3,427 | 1,998,600 |
| 2019/09/17 | 3,445 | 3,557 | 3,442 | 3,517 | 1,981,500 |
| 2019/09/13 | 3,494 | 3,494 | 3,419 | 3,478 | 2,141,500 |
| 2019/09/12 | 3,450 | 3,511 | 3,440 | 3,480 | 2,315,400 |
| 2019/09/11 | 3,390 | 3,461 | 3,390 | 3,435 | 1,961,400 |
| 2019/09/10 | 3,324 | 3,372 | 3,317 | 3,334 | 1,415,100 |
| 2019/09/09 | 3,199 | 3,307 | 3,199 | 3,292 | 1,531,800 |
| 2019/09/06 | 3,266 | 3,275 | 3,213 | 3,220 | 1,711,300 |
| 2019/09/05 | 3,224 | 3,304 | 3,220 | 3,260 | 2,598,100 |
| 2019/09/04 | 3,134 | 3,190 | 3,109 | 3,185 | 1,699,500 |
| 2019/09/03 | 3,057 | 3,159 | 3,057 | 3,115 | 1,938,500 |
| 2019/09/02 | 3,042 | 3,084 | 3,026 | 3,059 | 2,391,400 |
| 2019/08/30 | 2,943 | 2,994 | 2,939 | 2,992 | 1,414,800 |
| 2019/08/29 | 2,910 | 2,911 | 2,849 | 2,900 | 1,312,000 |
| 2019/08/28 | 2,924 | 2,932 | 2,889 | 2,915 | 943,800 |
| 2019/08/27 | 2,963 | 2,963 | 2,913 | 2,914 | 1,435,300 |
| 2019/08/26 | 2,912 | 2,982 | 2,910 | 2,968 | 1,269,800 |
| 2019/08/23 | 2,992 | 3,015 | 2,989 | 3,013 | 750,400 |
| 2019/08/22 | 2,990 | 3,023 | 2,971 | 2,994 | 940,800 |
| 2019/08/21 | 3,043 | 3,047 | 2,992 | 3,002 | 1,249,600 |
| 2019/08/20 | 3,093 | 3,111 | 3,037 | 3,076 | 892,200 |
| 2019/08/19 | 3,080 | 3,104 | 3,060 | 3,084 | 802,700 |
| 2019/08/16 | 3,032 | 3,068 | 2,988 | 3,064 | 1,276,300 |
| 2019/08/15 | 3,001 | 3,082 | 2,978 | 3,081 | 1,033,700 |
| 2019/08/14 | 3,060 | 3,113 | 3,060 | 3,102 | 1,407,500 |
| 2019/08/13 | 2,988 | 3,034 | 2,981 | 3,027 | 1,350,500 |
| 2019/08/09 | 2,992 | 3,046 | 2,984 | 3,032 | 2,422,300 |
| 2019/08/08 | 2,905 | 2,921 | 2,874 | 2,874 | 1,267,400 |
| 2019/08/07 | 2,865 | 2,891 | 2,830 | 2,879 | 1,290,600 |
| 2019/08/06 | 2,791 | 2,904 | 2,781 | 2,898 | 1,291,800 |
| 2019/08/05 | 2,925 | 2,933 | 2,851 | 2,891 | 1,408,800 |
| 2019/08/02 | 2,975 | 2,986 | 2,937 | 2,958 | 1,962,900 |
| 2019/08/01 | 3,056 | 3,111 | 3,032 | 3,097 | 960,900 |
| 2019/07/31 | 3,101 | 3,144 | 3,095 | 3,115 | 1,173,000 |
| 2019/07/30 | 3,113 | 3,154 | 3,113 | 3,131 | 783,200 |
| 2019/07/29 | 3,124 | 3,138 | 3,089 | 3,097 | 989,000 |
| 2019/07/26 | 3,163 | 3,170 | 3,072 | 3,111 | 1,583,600 |
| 2019/07/25 | 3,259 | 3,260 | 3,202 | 3,223 | 1,075,600 |
| 2019/07/24 | 3,279 | 3,303 | 3,257 | 3,260 | 1,096,200 |
| 2019/07/23 | 3,276 | 3,298 | 3,232 | 3,269 | 1,077,200 |
| 2019/07/22 | 3,291 | 3,350 | 3,247 | 3,268 | 1,271,600 |
| 2019/07/19 | 3,169 | 3,284 | 3,159 | 3,269 | 1,863,400 |
| 2019/07/18 | 3,141 | 3,162 | 3,126 | 3,139 | 1,307,900 |
| 2019/07/17 | 3,089 | 3,173 | 3,086 | 3,171 | 1,275,600 |
| 2019/07/16 | 3,104 | 3,141 | 3,097 | 3,105 | 1,049,600 |
| 2019/07/12 | 3,110 | 3,122 | 3,078 | 3,094 | 857,600 |
| 2019/07/11 | 3,110 | 3,112 | 3,051 | 3,088 | 1,406,900 |
| 2019/07/10 | 3,140 | 3,195 | 3,135 | 3,135 | 1,338,200 |
| 2019/07/09 | 3,138 | 3,201 | 3,118 | 3,157 | 1,531,300 |
| 2019/07/08 | 3,153 | 3,159 | 3,127 | 3,137 | 957,900 |
| 2019/07/05 | 3,141 | 3,155 | 3,134 | 3,144 | 782,300 |
| 2019/07/04 | 3,153 | 3,171 | 3,146 | 3,157 | 822,000 |
| 2019/07/03 | 3,183 | 3,183 | 3,133 | 3,142 | 1,488,100 |
| 2019/07/02 | 3,214 | 3,243 | 3,195 | 3,235 | 1,018,300 |
| 2019/07/01 | 3,263 | 3,272 | 3,214 | 3,244 | 1,358,900 |
| 2019/06/28 | 3,200 | 3,224 | 3,168 | 3,219 | 1,727,800 |
| 2019/06/27 | 3,209 | 3,231 | 3,187 | 3,206 | 1,720,000 |
| 2019/06/26 | 3,169 | 3,194 | 3,147 | 3,157 | 1,280,800 |
| 2019/06/25 | 3,150 | 3,186 | 3,123 | 3,136 | 1,362,300 |
| 2019/06/24 | 3,150 | 3,156 | 3,105 | 3,120 | 1,507,100 |
| 2019/06/21 | 3,164 | 3,195 | 3,152 | 3,175 | 2,669,900 |
| 2019/06/20 | 3,081 | 3,122 | 3,030 | 3,115 | 1,918,200 |
| 2019/06/19 | 2,957 | 3,092 | 2,957 | 3,081 | 4,111,400 |
| 2019/06/18 | 2,890 | 2,934 | 2,888 | 2,910 | 2,776,300 |
| 2019/06/17 | 2,897 | 2,927 | 2,883 | 2,900 | 1,891,100 |
| 2019/06/14 | 2,936 | 2,952 | 2,928 | 2,947 | 1,497,800 |
| 2019/06/13 | 2,909 | 2,929 | 2,897 | 2,917 | 1,022,600 |
| 2019/06/12 | 2,919 | 2,959 | 2,912 | 2,933 | 1,087,800 |
| 2019/06/11 | 2,901 | 2,947 | 2,898 | 2,944 | 1,202,400 |
| 2019/06/10 | 2,924 | 2,944 | 2,899 | 2,910 | 1,287,500 |
| 2019/06/07 | 2,865 | 2,894 | 2,864 | 2,882 | 871,700 |
| 2019/06/06 | 2,872 | 2,899 | 2,867 | 2,876 | 1,174,900 |
| 2019/06/05 | 2,897 | 2,933 | 2,884 | 2,908 | 1,482,800 |
| 2019/06/04 | 2,835 | 2,859 | 2,804 | 2,847 | 1,610,600 |
| 2019/06/03 | 2,785 | 2,823 | 2,776 | 2,794 | 1,798,900 |
| 2019/05/31 | 2,872 | 2,891 | 2,835 | 2,862 | 1,697,100 |
| 2019/05/30 | 2,876 | 2,917 | 2,866 | 2,917 | 1,358,000 |
| 2019/05/29 | 2,932 | 2,953 | 2,891 | 2,920 | 1,793,900 |
| 2019/05/28 | 2,892 | 2,932 | 2,884 | 2,923 | 1,887,600 |
| 2019/05/27 | 2,875 | 2,903 | 2,870 | 2,879 | 985,100 |
| 2019/05/24 | 2,806 | 2,864 | 2,784 | 2,864 | 1,248,900 |
| 2019/05/23 | 2,847 | 2,885 | 2,847 | 2,856 | 1,826,300 |
| 2019/05/22 | 2,852 | 2,903 | 2,849 | 2,862 | 1,490,300 |
| 2019/05/21 | 2,830 | 2,889 | 2,818 | 2,844 | 1,449,300 |
| 2019/05/20 | 2,885 | 2,903 | 2,833 | 2,833 | 1,026,200 |
| 2019/05/17 | 2,855 | 2,890 | 2,834 | 2,867 | 1,600,700 |
| 2019/05/16 | 2,872 | 2,881 | 2,818 | 2,825 | 1,337,500 |
| 2019/05/15 | 2,865 | 2,873 | 2,810 | 2,869 | 1,230,200 |
| 2019/05/14 | 2,840 | 2,865 | 2,810 | 2,859 | 1,776,700 |
| 2019/05/13 | 2,965 | 2,973 | 2,880 | 2,890 | 1,585,000 |
| 2019/05/10 | 2,933 | 3,045 | 2,917 | 2,979 | 2,723,700 |
| 2019/05/09 | 3,226 | 3,235 | 3,151 | 3,154 | 1,492,900 |
| 2019/05/08 | 3,250 | 3,269 | 3,212 | 3,224 | 2,053,800 |
| 2019/05/07 | 3,446 | 3,474 | 3,355 | 3,365 | 2,037,900 |
| 2019/04/26 | 3,452 | 3,484 | 3,439 | 3,479 | 1,661,400 |
| 2019/04/25 | 3,555 | 3,566 | 3,492 | 3,494 | 1,565,900 |
| 2019/04/24 | 3,615 | 3,620 | 3,555 | 3,591 | 1,689,500 |
| 2019/04/23 | 3,619 | 3,634 | 3,607 | 3,622 | 748,400 |
| 2019/04/22 | 3,630 | 3,643 | 3,605 | 3,623 | 953,500 |
| 2019/04/19 | 3,660 | 3,673 | 3,619 | 3,625 | 750,100 |
| 2019/04/18 | 3,630 | 3,644 | 3,594 | 3,613 | 1,133,800 |
| 2019/04/17 | 3,620 | 3,672 | 3,612 | 3,623 | 1,774,300 |
| 2019/04/16 | 3,578 | 3,626 | 3,561 | 3,620 | 1,351,800 |
| 2019/04/15 | 3,614 | 3,630 | 3,572 | 3,597 | 1,508,200 |
| 2019/04/12 | 3,511 | 3,541 | 3,480 | 3,492 | 1,175,100 |
| 2019/04/11 | 3,485 | 3,513 | 3,468 | 3,479 | 1,029,000 |
| 2019/04/10 | 3,504 | 3,533 | 3,475 | 3,523 | 945,700 |
| 2019/04/09 | 3,533 | 3,551 | 3,500 | 3,538 | 1,015,700 |
| 2019/04/08 | 3,607 | 3,625 | 3,523 | 3,545 | 1,120,400 |
| 2019/04/05 | 3,583 | 3,647 | 3,574 | 3,613 | 1,317,400 |
| 2019/04/04 | 3,600 | 3,620 | 3,556 | 3,601 | 2,419,000 |
| 2019/04/03 | 3,466 | 3,576 | 3,453 | 3,557 | 2,405,600 |
| 2019/04/02 | 3,421 | 3,457 | 3,421 | 3,440 | 1,802,700 |
| 2019/04/01 | 3,340 | 3,397 | 3,340 | 3,349 | 1,585,700 |
| 2019/03/29 | 3,268 | 3,283 | 3,214 | 3,270 | 1,264,800 |
| 2019/03/28 | 3,226 | 3,241 | 3,180 | 3,229 | 1,145,100 |
| 2019/03/27 | 3,287 | 3,296 | 3,258 | 3,292 | 911,500 |
| 2019/03/26 | 3,203 | 3,303 | 3,184 | 3,290 | 1,606,500 |
| 2019/03/25 | 3,234 | 3,238 | 3,144 | 3,170 | 1,537,400 |
| 2019/03/22 | 3,277 | 3,338 | 3,272 | 3,338 | 1,286,600 |
| 2019/03/20 | 3,220 | 3,282 | 3,205 | 3,267 | 1,563,900 |
| 2019/03/19 | 3,200 | 3,211 | 3,189 | 3,209 | 752,100 |
| 2019/03/18 | 3,220 | 3,239 | 3,176 | 3,204 | 931,000 |
| 2019/03/15 | 3,212 | 3,220 | 3,176 | 3,177 | 1,622,700 |
| 2019/03/14 | 3,272 | 3,304 | 3,216 | 3,225 | 887,000 |
| 2019/03/13 | 3,222 | 3,271 | 3,192 | 3,212 | 1,180,200 |
| 2019/03/12 | 3,229 | 3,276 | 3,221 | 3,228 | 982,700 |
| 2019/03/11 | 3,127 | 3,185 | 3,125 | 3,181 | 841,300 |
| 2019/03/08 | 3,200 | 3,207 | 3,112 | 3,121 | 1,759,800 |
| 2019/03/07 | 3,240 | 3,265 | 3,194 | 3,208 | 1,405,900 |
| 2019/03/06 | 3,321 | 3,334 | 3,289 | 3,299 | 1,056,000 |
| 2019/03/05 | 3,308 | 3,326 | 3,292 | 3,321 | 1,300,700 |
| 2019/03/04 | 3,281 | 3,317 | 3,260 | 3,309 | 931,900 |
| 2019/03/01 | 3,241 | 3,260 | 3,208 | 3,250 | 1,177,900 |
| 2019/02/28 | 3,283 | 3,293 | 3,260 | 3,264 | 1,446,400 |
| 2019/02/27 | 3,325 | 3,350 | 3,287 | 3,299 | 1,098,600 |
| 2019/02/26 | 3,345 | 3,366 | 3,285 | 3,303 | 1,128,800 |
| 2019/02/25 | 3,400 | 3,411 | 3,340 | 3,345 | 1,910,100 |
| 2019/02/22 | 3,253 | 3,283 | 3,212 | 3,281 | 1,504,800 |
| 2019/02/21 | 3,244 | 3,305 | 3,202 | 3,301 | 2,287,600 |
| 2019/02/20 | 3,184 | 3,270 | 3,172 | 3,202 | 2,249,800 |
| 2019/02/19 | 3,053 | 3,118 | 3,052 | 3,095 | 1,458,100 |
| 2019/02/18 | 2,987 | 3,046 | 2,977 | 3,035 | 1,373,900 |
| 2019/02/15 | 2,941 | 2,948 | 2,882 | 2,894 | 2,010,100 |
| 2019/02/14 | 3,022 | 3,070 | 2,995 | 2,999 | 1,327,900 |
| 2019/02/13 | 2,956 | 3,006 | 2,949 | 2,996 | 1,762,400 |
| 2019/02/12 | 2,853 | 2,973 | 2,853 | 2,956 | 2,558,600 |
| 2019/02/08 | 3,139 | 3,161 | 3,013 | 3,023 | 1,984,300 |
| 2019/02/07 | 3,199 | 3,207 | 3,139 | 3,175 | 944,900 |
| 2019/02/06 | 3,222 | 3,284 | 3,212 | 3,228 | 1,629,400 |
| 2019/02/05 | 3,166 | 3,229 | 3,160 | 3,196 | 1,248,800 |
| 2019/02/04 | 3,090 | 3,131 | 3,085 | 3,126 | 907,600 |
| 2019/02/01 | 3,130 | 3,138 | 3,082 | 3,090 | 950,500 |
| 2019/01/31 | 3,117 | 3,156 | 3,093 | 3,136 | 1,825,200 |
| 2019/01/30 | 3,073 | 3,082 | 3,026 | 3,037 | 1,455,400 |
| 2019/01/29 | 3,042 | 3,073 | 3,025 | 3,041 | 1,097,300 |
| 2019/01/28 | 3,119 | 3,127 | 3,040 | 3,050 | 1,258,200 |
| 2019/01/25 | 3,089 | 3,123 | 3,083 | 3,107 | 1,233,000 |
| 2019/01/24 | 3,096 | 3,102 | 3,065 | 3,095 | 1,150,300 |
| 2019/01/23 | 3,105 | 3,120 | 3,078 | 3,094 | 1,644,400 |
| 2019/01/22 | 3,237 | 3,247 | 3,153 | 3,166 | 852,000 |
| 2019/01/21 | 3,222 | 3,243 | 3,196 | 3,211 | 1,259,900 |
| 2019/01/18 | 3,079 | 3,167 | 3,071 | 3,157 | 1,425,200 |
| 2019/01/17 | 3,083 | 3,110 | 3,053 | 3,073 | 1,375,400 |
| 2019/01/16 | 3,082 | 3,099 | 3,006 | 3,013 | 1,135,300 |
| 2019/01/15 | 3,037 | 3,090 | 3,024 | 3,079 | 911,800 |
| 2019/01/11 | 3,062 | 3,074 | 3,030 | 3,060 | 1,174,300 |
| 2019/01/10 | 3,043 | 3,053 | 3,004 | 3,035 | 1,191,000 |
| 2019/01/09 | 3,076 | 3,104 | 3,064 | 3,095 | 1,301,500 |
| 2019/01/08 | 3,019 | 3,039 | 2,982 | 3,007 | 1,261,500 |
| 2019/01/07 | 2,976 | 3,045 | 2,953 | 2,977 | 1,443,000 |
| 2019/01/04 | 2,874 | 2,897 | 2,781 | 2,847 | 1,523,700 |