リクルートホールディングス(6098)の株価時系列情報
リクルートホールディングス(6098)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 | 2,671 | 2,692 | 2,607 | 2,663 | 7,169,500 |
| 2018/12/27 | 2,748 | 2,785 | 2,701 | 2,760 | 5,599,100 |
| 2018/12/26 | 2,575 | 2,629 | 2,528 | 2,598 | 5,155,900 |
| 2018/12/25 | 2,585 | 2,599 | 2,530 | 2,542 | 5,615,100 |
| 2018/12/21 | 2,730 | 2,736 | 2,654 | 2,705 | 8,835,900 |
| 2018/12/20 | 2,701 | 2,786 | 2,681 | 2,704 | 7,484,200 |
| 2018/12/19 | 2,757 | 2,769 | 2,695 | 2,757 | 8,221,700 |
| 2018/12/18 | 2,897 | 2,904 | 2,780 | 2,787 | 6,783,400 |
| 2018/12/17 | 3,019 | 3,023 | 2,952 | 2,992 | 2,899,600 |
| 2018/12/14 | 3,093 | 3,117 | 3,017 | 3,017 | 6,797,300 |
| 2018/12/13 | 3,150 | 3,158 | 3,064 | 3,119 | 3,345,100 |
| 2018/12/12 | 3,056 | 3,133 | 3,047 | 3,110 | 4,883,200 |
| 2018/12/11 | 3,028 | 3,064 | 2,992 | 3,008 | 4,690,900 |
| 2018/12/10 | 2,951 | 3,032 | 2,951 | 2,995 | 4,596,200 |
| 2018/12/07 | 3,035 | 3,105 | 3,031 | 3,082 | 3,970,000 |
| 2018/12/06 | 3,072 | 3,077 | 2,983 | 3,007 | 4,857,300 |
| 2018/12/05 | 3,022 | 3,141 | 3,018 | 3,092 | 3,801,800 |
| 2018/12/04 | 3,200 | 3,220 | 3,078 | 3,078 | 6,250,400 |
| 2018/12/03 | 3,200 | 3,246 | 3,123 | 3,242 | 5,551,000 |
| 2018/11/30 | 3,060 | 3,136 | 3,050 | 3,123 | 7,563,700 |
| 2018/11/29 | 3,014 | 3,126 | 3,013 | 3,083 | 6,779,300 |
| 2018/11/28 | 2,860 | 2,943 | 2,844 | 2,938 | 6,393,100 |
| 2018/11/27 | 2,871 | 2,884 | 2,786 | 2,795 | 4,252,100 |
| 2018/11/26 | 2,904 | 2,909 | 2,838 | 2,838 | 4,916,000 |
| 2018/11/22 | 2,881 | 2,930 | 2,857 | 2,921 | 2,991,700 |
| 2018/11/21 | 2,740 | 2,876 | 2,739 | 2,862 | 5,251,400 |
| 2018/11/20 | 2,994 | 2,996 | 2,880 | 2,884 | 4,905,000 |
| 2018/11/19 | 2,991 | 3,077 | 2,975 | 3,066 | 2,875,700 |
| 2018/11/16 | 3,050 | 3,077 | 2,985 | 3,021 | 4,439,300 |
| 2018/11/15 | 2,916 | 3,024 | 2,907 | 3,022 | 6,291,700 |
| 2018/11/14 | 3,105 | 3,117 | 2,831 | 2,866 | 8,944,700 |
| 2018/11/13 | 2,937 | 3,003 | 2,893 | 2,958 | 5,647,400 |
| 2018/11/12 | 3,053 | 3,097 | 3,018 | 3,028 | 3,387,300 |
| 2018/11/09 | 3,210 | 3,224 | 3,057 | 3,062 | 5,270,200 |
| 2018/11/08 | 3,156 | 3,202 | 3,125 | 3,188 | 6,401,700 |
| 2018/11/07 | 3,029 | 3,046 | 2,998 | 3,016 | 4,075,700 |
| 2018/11/06 | 2,995 | 3,019 | 2,989 | 3,010 | 3,291,300 |
| 2018/11/05 | 3,042 | 3,069 | 2,974 | 2,992 | 4,205,100 |
| 2018/11/02 | 3,000 | 3,093 | 2,984 | 3,087 | 5,955,400 |
| 2018/11/01 | 3,086 | 3,103 | 2,959 | 2,984 | 6,277,200 |
| 2018/10/31 | 2,967 | 3,040 | 2,927 | 3,037 | 10,843,200 |
| 2018/10/30 | 2,698 | 2,894 | 2,689 | 2,870 | 14,675,500 |
| 2018/10/29 | 2,846 | 2,869 | 2,698 | 2,702 | 7,720,900 |
| 2018/10/26 | 3,000 | 3,025 | 2,835 | 2,847 | 10,389,600 |
| 2018/10/25 | 3,090 | 3,107 | 2,969 | 2,997 | 8,737,000 |
| 2018/10/24 | 3,215 | 3,251 | 3,147 | 3,191 | 4,920,000 |
| 2018/10/23 | 3,295 | 3,295 | 3,206 | 3,213 | 4,240,300 |
| 2018/10/22 | 3,298 | 3,329 | 3,240 | 3,311 | 2,554,600 |
| 2018/10/19 | 3,253 | 3,314 | 3,240 | 3,308 | 3,897,400 |
| 2018/10/18 | 3,418 | 3,433 | 3,303 | 3,321 | 3,814,800 |
| 2018/10/17 | 3,362 | 3,398 | 3,343 | 3,380 | 4,705,100 |
| 2018/10/16 | 3,374 | 3,392 | 3,303 | 3,335 | 5,085,700 |
| 2018/10/15 | 3,432 | 3,480 | 3,405 | 3,410 | 4,074,300 |
| 2018/10/12 | 3,385 | 3,502 | 3,379 | 3,469 | 6,257,900 |
| 2018/10/11 | 3,512 | 3,545 | 3,425 | 3,440 | 7,069,900 |
| 2018/10/10 | 3,670 | 3,683 | 3,588 | 3,620 | 3,837,400 |
| 2018/10/09 | 3,655 | 3,655 | 3,593 | 3,637 | 5,013,800 |
| 2018/10/05 | 3,683 | 3,717 | 3,671 | 3,694 | 3,409,800 |
| 2018/10/04 | 3,770 | 3,777 | 3,671 | 3,687 | 4,541,300 |
| 2018/10/03 | 3,756 | 3,791 | 3,736 | 3,746 | 3,883,300 |
| 2018/10/02 | 3,840 | 3,840 | 3,751 | 3,751 | 4,490,500 |
| 2018/10/01 | 3,795 | 3,845 | 3,776 | 3,826 | 3,528,000 |
| 2018/09/28 | 3,771 | 3,815 | 3,743 | 3,792 | 5,970,000 |
| 2018/09/27 | 3,730 | 3,778 | 3,681 | 3,685 | 5,708,300 |
| 2018/09/26 | 3,812 | 3,839 | 3,781 | 3,817 | 5,460,000 |
| 2018/09/25 | 3,735 | 3,798 | 3,712 | 3,793 | 6,750,100 |
| 2018/09/21 | 3,693 | 3,748 | 3,658 | 3,685 | 11,240,900 |
| 2018/09/20 | 3,680 | 3,709 | 3,647 | 3,690 | 6,035,900 |
| 2018/09/19 | 3,580 | 3,680 | 3,570 | 3,665 | 7,125,300 |
| 2018/09/18 | 3,531 | 3,533 | 3,463 | 3,468 | 6,976,400 |
| 2018/09/14 | 3,528 | 3,616 | 3,501 | 3,540 | 7,942,900 |
| 2018/09/13 | 3,520 | 3,573 | 3,491 | 3,500 | 4,800,100 |
| 2018/09/12 | 3,510 | 3,530 | 3,469 | 3,517 | 4,484,900 |
| 2018/09/11 | 3,465 | 3,519 | 3,439 | 3,510 | 4,745,700 |
| 2018/09/10 | 3,380 | 3,424 | 3,369 | 3,415 | 2,517,400 |
| 2018/09/07 | 3,401 | 3,429 | 3,380 | 3,411 | 2,441,100 |
| 2018/09/06 | 3,384 | 3,421 | 3,374 | 3,410 | 2,798,500 |
| 2018/09/05 | 3,379 | 3,426 | 3,354 | 3,410 | 3,068,000 |
| 2018/09/04 | 3,420 | 3,454 | 3,385 | 3,391 | 3,529,000 |
| 2018/09/03 | 3,368 | 3,411 | 3,324 | 3,396 | 2,560,400 |
| 2018/08/31 | 3,378 | 3,396 | 3,358 | 3,387 | 4,037,600 |
| 2018/08/30 | 3,419 | 3,430 | 3,342 | 3,380 | 19,936,200 |
| 2018/08/29 | 3,432 | 3,455 | 3,395 | 3,399 | 3,474,600 |
| 2018/08/28 | 3,483 | 3,484 | 3,430 | 3,430 | 3,718,800 |
| 2018/08/27 | 3,445 | 3,469 | 3,421 | 3,457 | 3,052,800 |
| 2018/08/24 | 3,344 | 3,440 | 3,331 | 3,433 | 4,042,400 |
| 2018/08/23 | 3,300 | 3,336 | 3,278 | 3,328 | 3,840,600 |
| 2018/08/22 | 3,233 | 3,293 | 3,229 | 3,290 | 2,993,900 |
| 2018/08/21 | 3,225 | 3,262 | 3,205 | 3,221 | 3,360,700 |
| 2018/08/20 | 3,300 | 3,307 | 3,227 | 3,253 | 2,486,200 |
| 2018/08/17 | 3,303 | 3,345 | 3,278 | 3,278 | 3,398,100 |
| 2018/08/16 | 3,305 | 3,329 | 3,260 | 3,290 | 5,434,000 |
| 2018/08/15 | 3,250 | 3,304 | 3,207 | 3,303 | 4,099,600 |
| 2018/08/14 | 3,245 | 3,254 | 3,126 | 3,254 | 4,937,100 |
| 2018/08/13 | 3,186 | 3,355 | 3,184 | 3,213 | 10,521,200 |
| 2018/08/10 | 3,100 | 3,100 | 3,028 | 3,035 | 4,162,300 |
| 2018/08/09 | 3,050 | 3,091 | 3,030 | 3,078 | 2,194,500 |
| 2018/08/08 | 3,082 | 3,125 | 3,052 | 3,056 | 2,481,700 |
| 2018/08/07 | 3,106 | 3,117 | 3,084 | 3,106 | 1,954,700 |
| 2018/08/06 | 3,070 | 3,108 | 3,058 | 3,074 | 1,742,300 |
| 2018/08/03 | 3,100 | 3,136 | 3,078 | 3,101 | 2,275,100 |
| 2018/08/02 | 3,100 | 3,148 | 3,093 | 3,101 | 2,623,200 |
| 2018/08/01 | 3,072 | 3,104 | 3,061 | 3,080 | 3,166,200 |
| 2018/07/31 | 3,051 | 3,071 | 3,002 | 3,055 | 4,422,600 |
| 2018/07/30 | 3,150 | 3,159 | 3,093 | 3,095 | 2,609,900 |
| 2018/07/27 | 3,184 | 3,205 | 3,164 | 3,205 | 1,578,000 |
| 2018/07/26 | 3,195 | 3,210 | 3,158 | 3,166 | 2,701,300 |
| 2018/07/25 | 3,163 | 3,185 | 3,148 | 3,164 | 1,961,600 |
| 2018/07/24 | 3,173 | 3,178 | 3,125 | 3,139 | 2,414,000 |
| 2018/07/23 | 3,150 | 3,192 | 3,142 | 3,155 | 2,771,000 |
| 2018/07/20 | 3,194 | 3,224 | 3,150 | 3,200 | 3,158,500 |
| 2018/07/19 | 3,148 | 3,231 | 3,144 | 3,207 | 4,482,400 |
| 2018/07/18 | 3,195 | 3,199 | 3,144 | 3,151 | 2,292,400 |
| 2018/07/17 | 3,151 | 3,194 | 3,135 | 3,179 | 2,893,000 |
| 2018/07/13 | 3,028 | 3,138 | 3,013 | 3,127 | 4,374,300 |
| 2018/07/12 | 2,996 | 3,038 | 2,971 | 2,978 | 3,785,500 |
| 2018/07/11 | 3,000 | 3,052 | 2,913 | 2,951 | 5,917,100 |
| 2018/07/10 | 3,064 | 3,115 | 3,051 | 3,093 | 3,760,700 |
| 2018/07/09 | 3,019 | 3,054 | 2,982 | 3,050 | 2,735,500 |
| 2018/07/06 | 3,010 | 3,017 | 2,955 | 2,997 | 4,466,600 |
| 2018/07/05 | 3,020 | 3,063 | 2,997 | 3,042 | 4,428,900 |
| 2018/07/04 | 2,981 | 3,025 | 2,933 | 3,007 | 4,725,300 |
| 2018/07/03 | 3,059 | 3,137 | 3,037 | 3,086 | 4,197,600 |
| 2018/07/02 | 3,066 | 3,105 | 3,019 | 3,029 | 3,193,400 |
| 2018/06/29 | 3,075 | 3,083 | 3,027 | 3,066 | 3,071,500 |
| 2018/06/28 | 3,046 | 3,086 | 3,022 | 3,071 | 3,646,600 |
| 2018/06/27 | 3,057 | 3,109 | 3,045 | 3,060 | 3,703,300 |
| 2018/06/26 | 3,107 | 3,117 | 3,057 | 3,068 | 3,881,700 |
| 2018/06/25 | 3,196 | 3,197 | 3,137 | 3,146 | 2,356,900 |
| 2018/06/22 | 3,204 | 3,214 | 3,178 | 3,187 | 3,831,600 |
| 2018/06/21 | 3,147 | 3,223 | 3,134 | 3,205 | 3,482,300 |
| 2018/06/20 | 3,119 | 3,138 | 3,087 | 3,132 | 2,987,700 |
| 2018/06/19 | 3,140 | 3,182 | 3,088 | 3,088 | 3,734,900 |
| 2018/06/18 | 3,154 | 3,184 | 3,144 | 3,179 | 2,102,700 |
| 2018/06/15 | 3,173 | 3,193 | 3,133 | 3,182 | 3,095,600 |
| 2018/06/14 | 3,197 | 3,215 | 3,167 | 3,173 | 4,048,000 |
| 2018/06/13 | 3,130 | 3,191 | 3,126 | 3,187 | 4,011,400 |
| 2018/06/12 | 3,099 | 3,138 | 3,081 | 3,124 | 4,689,500 |
| 2018/06/11 | 3,020 | 3,069 | 3,012 | 3,056 | 2,856,100 |
| 2018/06/08 | 2,974 | 3,027 | 2,964 | 3,009 | 4,637,800 |
| 2018/06/07 | 3,011 | 3,034 | 2,971 | 2,989 | 3,879,500 |
| 2018/06/06 | 3,012 | 3,012 | 2,962 | 2,983 | 3,849,100 |
| 2018/06/05 | 3,049 | 3,049 | 3,005 | 3,016 | 2,999,600 |
| 2018/06/04 | 3,044 | 3,050 | 3,002 | 3,020 | 2,915,400 |
| 2018/06/01 | 3,022 | 3,069 | 3,003 | 3,035 | 4,618,800 |
| 2018/05/31 | 2,989 | 3,036 | 2,942 | 3,030 | 10,161,800 |
| 2018/05/30 | 2,932 | 2,960 | 2,913 | 2,939 | 4,311,900 |
| 2018/05/29 | 3,002 | 3,011 | 2,954 | 2,978 | 4,485,600 |
| 2018/05/28 | 3,032 | 3,062 | 3,002 | 3,019 | 3,276,800 |
| 2018/05/25 | 3,005 | 3,059 | 2,992 | 3,032 | 4,212,500 |
| 2018/05/24 | 2,993 | 3,007 | 2,982 | 3,001 | 4,325,000 |
| 2018/05/23 | 2,950 | 3,006 | 2,926 | 2,994 | 7,158,000 |
| 2018/05/22 | 2,945 | 2,963 | 2,910 | 2,914 | 4,019,700 |
| 2018/05/21 | 2,901 | 2,947 | 2,894 | 2,942 | 3,948,600 |
| 2018/05/18 | 2,905 | 2,927 | 2,881 | 2,897 | 4,924,900 |
| 2018/05/17 | 2,880 | 2,900 | 2,833 | 2,900 | 6,112,900 |
| 2018/05/16 | 2,793 | 2,870 | 2,750 | 2,865 | 7,674,000 |
| 2018/05/15 | 2,808 | 2,850 | 2,648 | 2,745 | 7,986,800 |
| 2018/05/14 | 2,805 | 2,827 | 2,788 | 2,815 | 3,117,400 |
| 2018/05/11 | 2,800 | 2,809 | 2,786 | 2,801 | 4,379,900 |
| 2018/05/10 | 2,760 | 2,800 | 2,759 | 2,771 | 4,614,300 |
| 2018/05/09 | 2,650 | 2,732 | 2,608 | 2,717 | 5,415,200 |
| 2018/05/08 | 2,595 | 2,642 | 2,570 | 2,638 | 2,783,100 |
| 2018/05/07 | 2,600 | 2,611 | 2,579 | 2,605 | 2,310,900 |
| 2018/05/02 | 2,575 | 2,598 | 2,558 | 2,593 | 2,590,600 |
| 2018/05/01 | 2,531 | 2,578 | 2,526 | 2,568 | 3,153,200 |
| 2018/04/27 | 2,579 | 2,583 | 2,527 | 2,527 | 3,295,800 |
| 2018/04/26 | 2,563 | 2,577 | 2,534 | 2,547 | 2,850,200 |
| 2018/04/25 | 2,571 | 2,580 | 2,528 | 2,550 | 3,043,900 |
| 2018/04/24 | 2,563 | 2,605 | 2,559 | 2,599 | 3,336,400 |
| 2018/04/23 | 2,571 | 2,594 | 2,549 | 2,550 | 3,018,700 |
| 2018/04/20 | 2,610 | 2,610 | 2,568 | 2,572 | 3,601,700 |
| 2018/04/19 | 2,684 | 2,693 | 2,573 | 2,574 | 4,803,700 |
| 2018/04/18 | 2,586 | 2,663 | 2,582 | 2,656 | 3,871,700 |
| 2018/04/17 | 2,571 | 2,596 | 2,568 | 2,574 | 3,122,400 |
| 2018/04/16 | 2,568 | 2,597 | 2,552 | 2,579 | 2,611,600 |
| 2018/04/13 | 2,615 | 2,620 | 2,523 | 2,526 | 4,457,500 |
| 2018/04/12 | 2,590 | 2,628 | 2,572 | 2,598 | 3,302,500 |
| 2018/04/11 | 2,599 | 2,601 | 2,534 | 2,590 | 4,925,600 |
| 2018/04/10 | 2,710 | 2,717 | 2,622 | 2,623 | 4,345,300 |
| 2018/04/09 | 2,677 | 2,727 | 2,668 | 2,708 | 3,785,900 |
| 2018/04/06 | 2,662 | 2,689 | 2,652 | 2,657 | 3,810,100 |
| 2018/04/05 | 2,650 | 2,681 | 2,630 | 2,668 | 3,380,500 |
| 2018/04/04 | 2,630 | 2,643 | 2,606 | 2,630 | 3,512,600 |
| 2018/04/03 | 2,606 | 2,638 | 2,591 | 2,616 | 3,798,700 |
| 2018/04/02 | 2,643 | 2,682 | 2,627 | 2,646 | 2,324,500 |
| 2018/03/30 | 2,633 | 2,654 | 2,611 | 2,645 | 4,174,200 |
| 2018/03/29 | 2,550 | 2,626 | 2,545 | 2,624 | 6,217,200 |
| 2018/03/28 | 2,559 | 2,578 | 2,472 | 2,492 | 6,329,900 |
| 2018/03/27 | 2,579 | 2,614 | 2,545 | 2,611 | 6,619,400 |
| 2018/03/26 | 2,453 | 2,547 | 2,451 | 2,544 | 5,943,900 |
| 2018/03/23 | 2,500 | 2,525 | 2,448 | 2,468 | 9,512,300 |
| 2018/03/22 | 2,547 | 2,598 | 2,544 | 2,593 | 5,347,800 |
| 2018/03/20 | 2,479 | 2,505 | 2,455 | 2,497 | 3,503,300 |
| 2018/03/19 | 2,505 | 2,539 | 2,496 | 2,504 | 3,886,300 |
| 2018/03/16 | 2,546 | 2,571 | 2,528 | 2,555 | 6,146,900 |
| 2018/03/15 | 2,469 | 2,516 | 2,464 | 2,508 | 4,188,300 |
| 2018/03/14 | 2,442 | 2,487 | 2,439 | 2,478 | 4,926,600 |
| 2018/03/13 | 2,432 | 2,466 | 2,428 | 2,462 | 5,914,100 |
| 2018/03/12 | 2,465 | 2,477 | 2,425 | 2,426 | 6,465,900 |
| 2018/03/09 | 2,460 | 2,482 | 2,419 | 2,425 | 8,140,900 |
| 2018/03/08 | 2,543 | 2,547 | 2,452 | 2,454 | 4,708,600 |
| 2018/03/07 | 2,498 | 2,538 | 2,489 | 2,517 | 4,200,900 |
| 2018/03/06 | 2,551 | 2,574 | 2,517 | 2,518 | 4,433,800 |
| 2018/03/05 | 2,442 | 2,475 | 2,440 | 2,462 | 3,449,600 |
| 2018/03/02 | 2,450 | 2,484 | 2,435 | 2,460 | 5,167,500 |
| 2018/03/01 | 2,559 | 2,568 | 2,521 | 2,536 | 3,138,200 |
| 2018/02/28 | 2,638 | 2,665 | 2,589 | 2,592 | 3,621,100 |
| 2018/02/27 | 2,684 | 2,687 | 2,625 | 2,646 | 3,073,200 |
| 2018/02/26 | 2,676 | 2,685 | 2,653 | 2,668 | 2,528,700 |
| 2018/02/23 | 2,632 | 2,655 | 2,609 | 2,648 | 2,512,300 |
| 2018/02/22 | 2,670 | 2,684 | 2,615 | 2,630 | 3,507,400 |
| 2018/02/21 | 2,634 | 2,678 | 2,607 | 2,660 | 3,903,500 |
| 2018/02/20 | 2,673 | 2,678 | 2,624 | 2,652 | 3,495,500 |
| 2018/02/19 | 2,610 | 2,679 | 2,593 | 2,678 | 3,105,100 |
| 2018/02/16 | 2,537 | 2,616 | 2,536 | 2,575 | 4,795,100 |
| 2018/02/15 | 2,488 | 2,570 | 2,400 | 2,535 | 7,090,000 |
| 2018/02/14 | 2,400 | 2,431 | 2,370 | 2,388 | 4,347,300 |
| 2018/02/13 | 2,474 | 2,489 | 2,415 | 2,423 | 5,152,600 |
| 2018/02/09 | 2,407 | 2,450 | 2,401 | 2,445 | 6,600,800 |
| 2018/02/08 | 2,500 | 2,536 | 2,489 | 2,515 | 4,032,300 |
| 2018/02/07 | 2,511 | 2,594 | 2,471 | 2,473 | 6,890,900 |
| 2018/02/06 | 2,470 | 2,515 | 2,384 | 2,454 | 8,030,800 |
| 2018/02/05 | 2,647 | 2,665 | 2,595 | 2,600 | 3,946,300 |
| 2018/02/02 | 2,711 | 2,728 | 2,665 | 2,705 | 3,408,800 |
| 2018/02/01 | 2,667 | 2,751 | 2,663 | 2,749 | 3,080,200 |
| 2018/01/31 | 2,714 | 2,723 | 2,656 | 2,659 | 4,250,500 |
| 2018/01/30 | 2,800 | 2,808 | 2,721 | 2,725 | 3,564,100 |
| 2018/01/29 | 2,820 | 2,836 | 2,805 | 2,816 | 3,999,200 |
| 2018/01/26 | 2,776 | 2,813 | 2,764 | 2,807 | 4,683,800 |
| 2018/01/25 | 2,740 | 2,765 | 2,711 | 2,745 | 3,319,900 |
| 2018/01/24 | 2,779 | 2,803 | 2,756 | 2,761 | 4,797,100 |
| 2018/01/23 | 2,766 | 2,800 | 2,766 | 2,789 | 5,375,400 |
| 2018/01/22 | 2,806 | 2,811 | 2,789 | 2,798 | 2,256,200 |
| 2018/01/19 | 2,782 | 2,820 | 2,779 | 2,805 | 2,345,900 |
| 2018/01/18 | 2,839 | 2,840 | 2,764 | 2,772 | 4,320,600 |
| 2018/01/17 | 2,820 | 2,830 | 2,800 | 2,820 | 3,974,200 |
| 2018/01/16 | 2,808 | 2,834 | 2,790 | 2,815 | 2,197,700 |
| 2018/01/15 | 2,752 | 2,817 | 2,752 | 2,809 | 3,127,300 |
| 2018/01/12 | 2,780 | 2,783 | 2,746 | 2,752 | 3,657,600 |
| 2018/01/11 | 2,785 | 2,810 | 2,776 | 2,783 | 2,866,500 |
| 2018/01/10 | 2,798 | 2,806 | 2,777 | 2,783 | 2,611,200 |
| 2018/01/09 | 2,855 | 2,855 | 2,798 | 2,799 | 3,403,400 |
| 2018/01/05 | 2,837 | 2,843 | 2,816 | 2,827 | 3,186,800 |
| 2018/01/04 | 2,847 | 2,860 | 2,807 | 2,836 | 4,153,000 |