ナブテスコ(6268)の株価時系列情報
ナブテスコ(6268)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 | 2,355 | 2,439 | 2,355 | 2,396 | 1,345,600 |
| 2018/12/27 | 2,377 | 2,381 | 2,309 | 2,355 | 1,112,500 |
| 2018/12/26 | 2,251 | 2,278 | 2,178 | 2,227 | 800,700 |
| 2018/12/25 | 2,210 | 2,284 | 2,203 | 2,227 | 852,200 |
| 2018/12/21 | 2,430 | 2,466 | 2,336 | 2,364 | 1,697,500 |
| 2018/12/20 | 2,594 | 2,621 | 2,434 | 2,474 | 1,043,100 |
| 2018/12/19 | 2,567 | 2,645 | 2,556 | 2,639 | 1,051,000 |
| 2018/12/18 | 2,544 | 2,609 | 2,504 | 2,564 | 1,020,800 |
| 2018/12/17 | 2,584 | 2,676 | 2,580 | 2,608 | 1,157,600 |
| 2018/12/14 | 2,667 | 2,667 | 2,540 | 2,584 | 1,185,600 |
| 2018/12/13 | 2,683 | 2,731 | 2,631 | 2,667 | 1,421,100 |
| 2018/12/12 | 2,650 | 2,694 | 2,595 | 2,650 | 1,004,100 |
| 2018/12/11 | 2,682 | 2,686 | 2,569 | 2,590 | 1,307,400 |
| 2018/12/10 | 2,717 | 2,753 | 2,637 | 2,650 | 929,300 |
| 2018/12/07 | 2,791 | 2,839 | 2,697 | 2,731 | 1,003,600 |
| 2018/12/06 | 2,821 | 2,827 | 2,700 | 2,738 | 1,326,900 |
| 2018/12/05 | 2,918 | 2,961 | 2,821 | 2,834 | 1,410,400 |
| 2018/12/04 | 3,115 | 3,145 | 2,964 | 2,968 | 1,071,400 |
| 2018/12/03 | 3,175 | 3,235 | 3,100 | 3,115 | 1,216,900 |
| 2018/11/30 | 3,125 | 3,165 | 3,110 | 3,140 | 1,222,900 |
| 2018/11/29 | 3,120 | 3,155 | 3,035 | 3,100 | 951,900 |
| 2018/11/28 | 3,015 | 3,085 | 2,986 | 3,070 | 883,000 |
| 2018/11/27 | 3,010 | 3,020 | 2,909 | 2,960 | 1,353,000 |
| 2018/11/26 | 2,846 | 3,015 | 2,806 | 3,010 | 1,530,500 |
| 2018/11/22 | 2,895 | 2,960 | 2,850 | 2,896 | 1,217,300 |
| 2018/11/21 | 2,700 | 2,868 | 2,667 | 2,852 | 1,026,700 |
| 2018/11/20 | 2,789 | 2,819 | 2,765 | 2,812 | 632,200 |
| 2018/11/19 | 2,768 | 2,887 | 2,760 | 2,851 | 749,000 |
| 2018/11/16 | 2,842 | 2,865 | 2,732 | 2,758 | 632,900 |
| 2018/11/15 | 2,814 | 2,838 | 2,787 | 2,835 | 641,300 |
| 2018/11/14 | 2,800 | 2,841 | 2,753 | 2,831 | 734,600 |
| 2018/11/13 | 2,736 | 2,792 | 2,649 | 2,791 | 757,700 |
| 2018/11/12 | 2,718 | 2,843 | 2,695 | 2,836 | 796,400 |
| 2018/11/09 | 2,826 | 2,830 | 2,739 | 2,746 | 954,500 |
| 2018/11/08 | 2,982 | 2,996 | 2,830 | 2,836 | 1,933,400 |
| 2018/11/07 | 2,800 | 2,931 | 2,766 | 2,782 | 1,621,500 |
| 2018/11/06 | 2,925 | 2,952 | 2,802 | 2,826 | 1,429,300 |
| 2018/11/05 | 2,863 | 2,949 | 2,834 | 2,922 | 3,347,200 |
| 2018/11/02 | 2,680 | 2,914 | 2,677 | 2,898 | 3,328,400 |
| 2018/11/01 | 2,579 | 2,698 | 2,576 | 2,642 | 2,236,200 |
| 2018/10/31 | 2,395 | 2,494 | 2,380 | 2,488 | 1,436,900 |
| 2018/10/30 | 2,264 | 2,390 | 2,252 | 2,345 | 1,764,400 |
| 2018/10/29 | 2,330 | 2,348 | 2,278 | 2,295 | 956,600 |
| 2018/10/26 | 2,400 | 2,421 | 2,282 | 2,306 | 1,215,200 |
| 2018/10/25 | 2,352 | 2,393 | 2,334 | 2,376 | 1,283,900 |
| 2018/10/24 | 2,551 | 2,558 | 2,459 | 2,474 | 1,715,600 |
| 2018/10/23 | 2,645 | 2,669 | 2,576 | 2,594 | 1,114,100 |
| 2018/10/22 | 2,650 | 2,709 | 2,639 | 2,685 | 771,500 |
| 2018/10/19 | 2,655 | 2,709 | 2,633 | 2,699 | 1,197,700 |
| 2018/10/18 | 2,872 | 2,885 | 2,762 | 2,762 | 1,594,800 |
| 2018/10/17 | 2,825 | 2,904 | 2,820 | 2,867 | 1,003,300 |
| 2018/10/16 | 2,687 | 2,773 | 2,686 | 2,735 | 1,151,500 |
| 2018/10/15 | 2,707 | 2,763 | 2,698 | 2,701 | 1,090,700 |
| 2018/10/12 | 2,612 | 2,734 | 2,602 | 2,730 | 1,500,800 |
| 2018/10/11 | 2,615 | 2,684 | 2,586 | 2,626 | 1,810,200 |
| 2018/10/10 | 2,790 | 2,839 | 2,767 | 2,793 | 1,365,900 |
| 2018/10/09 | 2,896 | 2,912 | 2,784 | 2,789 | 1,284,900 |
| 2018/10/05 | 3,020 | 3,060 | 3,000 | 3,000 | 573,800 |
| 2018/10/04 | 3,090 | 3,105 | 3,010 | 3,065 | 671,800 |
| 2018/10/03 | 3,105 | 3,145 | 3,070 | 3,070 | 897,400 |
| 2018/10/02 | 3,130 | 3,140 | 3,080 | 3,085 | 1,037,400 |
| 2018/10/01 | 3,010 | 3,110 | 3,010 | 3,080 | 950,400 |
| 2018/09/28 | 2,993 | 3,065 | 2,991 | 3,020 | 1,226,400 |
| 2018/09/27 | 3,000 | 3,010 | 2,921 | 2,934 | 836,200 |
| 2018/09/26 | 2,950 | 3,025 | 2,943 | 2,993 | 1,616,200 |
| 2018/09/25 | 3,030 | 3,035 | 2,897 | 2,900 | 2,014,200 |
| 2018/09/21 | 3,040 | 3,085 | 3,030 | 3,065 | 1,894,100 |
| 2018/09/20 | 2,978 | 3,025 | 2,948 | 2,960 | 997,500 |
| 2018/09/19 | 2,932 | 2,973 | 2,909 | 2,945 | 976,400 |
| 2018/09/18 | 2,820 | 2,877 | 2,767 | 2,848 | 1,053,400 |
| 2018/09/14 | 2,662 | 2,817 | 2,662 | 2,794 | 1,256,500 |
| 2018/09/13 | 2,634 | 2,700 | 2,632 | 2,635 | 795,800 |
| 2018/09/12 | 2,700 | 2,730 | 2,609 | 2,622 | 970,300 |
| 2018/09/11 | 2,713 | 2,763 | 2,703 | 2,724 | 874,600 |
| 2018/09/10 | 2,740 | 2,789 | 2,715 | 2,726 | 875,600 |
| 2018/09/07 | 2,822 | 2,823 | 2,755 | 2,756 | 632,300 |
| 2018/09/06 | 2,875 | 2,885 | 2,835 | 2,846 | 621,600 |
| 2018/09/05 | 2,857 | 2,885 | 2,838 | 2,864 | 613,300 |
| 2018/09/04 | 2,839 | 2,891 | 2,829 | 2,852 | 470,800 |
| 2018/09/03 | 2,897 | 2,905 | 2,826 | 2,843 | 479,100 |
| 2018/08/31 | 2,887 | 2,930 | 2,860 | 2,897 | 736,900 |
| 2018/08/30 | 2,971 | 3,015 | 2,929 | 2,929 | 819,900 |
| 2018/08/29 | 2,953 | 2,982 | 2,940 | 2,956 | 570,000 |
| 2018/08/28 | 2,970 | 2,995 | 2,965 | 2,972 | 764,500 |
| 2018/08/27 | 2,867 | 2,930 | 2,860 | 2,913 | 473,600 |
| 2018/08/24 | 2,899 | 2,899 | 2,834 | 2,847 | 866,600 |
| 2018/08/23 | 2,891 | 2,898 | 2,853 | 2,870 | 735,600 |
| 2018/08/22 | 2,812 | 2,903 | 2,811 | 2,890 | 748,000 |
| 2018/08/21 | 2,762 | 2,814 | 2,754 | 2,795 | 500,900 |
| 2018/08/20 | 2,835 | 2,851 | 2,822 | 2,822 | 357,400 |
| 2018/08/17 | 2,791 | 2,868 | 2,791 | 2,850 | 995,100 |
| 2018/08/16 | 2,750 | 2,788 | 2,714 | 2,752 | 1,046,900 |
| 2018/08/15 | 2,875 | 2,886 | 2,786 | 2,801 | 703,500 |
| 2018/08/14 | 2,813 | 2,841 | 2,801 | 2,838 | 808,200 |
| 2018/08/13 | 2,877 | 2,888 | 2,783 | 2,795 | 859,000 |
| 2018/08/10 | 2,974 | 2,987 | 2,927 | 2,927 | 837,900 |
| 2018/08/09 | 2,986 | 2,997 | 2,952 | 2,974 | 1,868,200 |
| 2018/08/08 | 2,974 | 3,045 | 2,937 | 3,035 | 1,514,200 |
| 2018/08/07 | 3,065 | 3,105 | 2,980 | 2,987 | 2,156,000 |
| 2018/08/06 | 3,130 | 3,135 | 3,065 | 3,080 | 790,400 |
| 2018/08/03 | 3,225 | 3,225 | 3,130 | 3,165 | 873,800 |
| 2018/08/02 | 3,240 | 3,310 | 3,190 | 3,220 | 1,158,200 |
| 2018/08/01 | 3,200 | 3,310 | 3,160 | 3,255 | 1,667,900 |
| 2018/07/31 | 3,455 | 3,480 | 3,400 | 3,455 | 760,100 |
| 2018/07/30 | 3,435 | 3,465 | 3,395 | 3,435 | 528,600 |
| 2018/07/27 | 3,430 | 3,475 | 3,410 | 3,465 | 526,600 |
| 2018/07/26 | 3,460 | 3,465 | 3,390 | 3,395 | 646,800 |
| 2018/07/25 | 3,395 | 3,440 | 3,370 | 3,410 | 622,300 |
| 2018/07/24 | 3,270 | 3,380 | 3,240 | 3,365 | 945,600 |
| 2018/07/23 | 3,240 | 3,255 | 3,210 | 3,225 | 548,700 |
| 2018/07/20 | 3,320 | 3,335 | 3,230 | 3,265 | 762,600 |
| 2018/07/19 | 3,265 | 3,345 | 3,265 | 3,310 | 646,500 |
| 2018/07/18 | 3,210 | 3,295 | 3,205 | 3,245 | 786,700 |
| 2018/07/17 | 3,305 | 3,310 | 3,185 | 3,190 | 2,207,500 |
| 2018/07/13 | 3,445 | 3,485 | 3,415 | 3,445 | 872,800 |
| 2018/07/12 | 3,385 | 3,425 | 3,330 | 3,410 | 754,600 |
| 2018/07/11 | 3,435 | 3,465 | 3,370 | 3,415 | 735,500 |
| 2018/07/10 | 3,460 | 3,520 | 3,435 | 3,475 | 1,004,700 |
| 2018/07/09 | 3,400 | 3,445 | 3,385 | 3,415 | 518,200 |
| 2018/07/06 | 3,335 | 3,395 | 3,315 | 3,385 | 811,900 |
| 2018/07/05 | 3,315 | 3,380 | 3,290 | 3,310 | 897,400 |
| 2018/07/04 | 3,375 | 3,405 | 3,300 | 3,340 | 1,054,100 |
| 2018/07/03 | 3,370 | 3,420 | 3,340 | 3,410 | 1,374,800 |
| 2018/07/02 | 3,385 | 3,500 | 3,370 | 3,380 | 827,200 |
| 2018/06/29 | 3,505 | 3,550 | 3,400 | 3,410 | 913,300 |
| 2018/06/28 | 3,425 | 3,500 | 3,375 | 3,470 | 1,247,300 |
| 2018/06/27 | 3,500 | 3,575 | 3,385 | 3,395 | 1,501,000 |
| 2018/06/26 | 3,395 | 3,510 | 3,365 | 3,475 | 1,144,400 |
| 2018/06/25 | 3,430 | 3,460 | 3,345 | 3,400 | 1,076,100 |
| 2018/06/22 | 3,315 | 3,380 | 3,260 | 3,380 | 1,075,800 |
| 2018/06/21 | 3,325 | 3,390 | 3,295 | 3,380 | 1,135,600 |
| 2018/06/20 | 3,255 | 3,310 | 3,180 | 3,300 | 1,084,300 |
| 2018/06/19 | 3,300 | 3,320 | 3,225 | 3,260 | 909,000 |
| 2018/06/18 | 3,380 | 3,385 | 3,270 | 3,305 | 1,037,400 |
| 2018/06/15 | 3,480 | 3,485 | 3,340 | 3,425 | 2,493,900 |
| 2018/06/14 | 3,530 | 3,535 | 3,460 | 3,465 | 816,400 |
| 2018/06/13 | 3,535 | 3,565 | 3,510 | 3,525 | 663,100 |
| 2018/06/12 | 3,610 | 3,615 | 3,515 | 3,525 | 1,016,200 |
| 2018/06/11 | 3,555 | 3,585 | 3,515 | 3,580 | 662,000 |
| 2018/06/08 | 3,585 | 3,600 | 3,550 | 3,565 | 713,500 |
| 2018/06/07 | 3,625 | 3,625 | 3,560 | 3,585 | 859,700 |
| 2018/06/06 | 3,520 | 3,525 | 3,470 | 3,490 | 1,218,500 |
| 2018/06/05 | 3,620 | 3,655 | 3,535 | 3,545 | 692,300 |
| 2018/06/04 | 3,555 | 3,655 | 3,555 | 3,595 | 776,300 |
| 2018/06/01 | 3,525 | 3,545 | 3,485 | 3,520 | 702,400 |
| 2018/05/31 | 3,575 | 3,595 | 3,535 | 3,560 | 800,500 |
| 2018/05/30 | 3,605 | 3,635 | 3,525 | 3,530 | 1,055,400 |
| 2018/05/29 | 3,680 | 3,695 | 3,640 | 3,660 | 472,000 |
| 2018/05/28 | 3,670 | 3,720 | 3,665 | 3,670 | 396,400 |
| 2018/05/25 | 3,635 | 3,725 | 3,635 | 3,645 | 822,600 |
| 2018/05/24 | 3,780 | 3,785 | 3,645 | 3,660 | 783,800 |
| 2018/05/23 | 3,875 | 3,875 | 3,775 | 3,800 | 784,000 |
| 2018/05/22 | 3,910 | 3,930 | 3,860 | 3,890 | 577,300 |
| 2018/05/21 | 3,835 | 3,895 | 3,825 | 3,870 | 859,400 |
| 2018/05/18 | 3,800 | 3,820 | 3,765 | 3,790 | 1,022,900 |
| 2018/05/17 | 3,775 | 3,810 | 3,770 | 3,780 | 1,027,000 |
| 2018/05/16 | 3,750 | 3,790 | 3,740 | 3,765 | 832,200 |
| 2018/05/15 | 3,735 | 3,780 | 3,730 | 3,745 | 584,800 |
| 2018/05/14 | 3,690 | 3,745 | 3,665 | 3,730 | 508,700 |
| 2018/05/11 | 3,635 | 3,680 | 3,635 | 3,675 | 511,800 |
| 2018/05/10 | 3,675 | 3,675 | 3,600 | 3,635 | 743,000 |
| 2018/05/09 | 3,710 | 3,725 | 3,645 | 3,670 | 596,300 |
| 2018/05/08 | 3,670 | 3,715 | 3,665 | 3,685 | 622,500 |
| 2018/05/07 | 3,685 | 3,685 | 3,590 | 3,630 | 836,800 |
| 2018/05/02 | 3,670 | 3,710 | 3,630 | 3,690 | 817,100 |
| 2018/05/01 | 3,675 | 3,675 | 3,580 | 3,600 | 1,619,000 |
| 2018/04/27 | 3,985 | 3,985 | 3,905 | 3,955 | 763,900 |
| 2018/04/26 | 4,050 | 4,060 | 3,980 | 3,995 | 396,200 |
| 2018/04/25 | 3,980 | 4,025 | 3,925 | 4,000 | 515,700 |
| 2018/04/24 | 3,970 | 4,045 | 3,950 | 4,040 | 510,000 |
| 2018/04/23 | 3,995 | 4,030 | 3,965 | 3,965 | 283,700 |
| 2018/04/20 | 3,995 | 4,000 | 3,910 | 3,975 | 513,600 |
| 2018/04/19 | 4,070 | 4,090 | 3,980 | 3,995 | 754,400 |
| 2018/04/18 | 3,925 | 4,060 | 3,915 | 4,035 | 694,400 |
| 2018/04/17 | 3,970 | 3,995 | 3,860 | 3,880 | 680,700 |
| 2018/04/16 | 4,015 | 4,025 | 3,940 | 3,980 | 562,900 |
| 2018/04/13 | 3,965 | 4,020 | 3,965 | 3,995 | 650,500 |
| 2018/04/12 | 4,005 | 4,005 | 3,905 | 3,925 | 606,900 |
| 2018/04/11 | 3,970 | 4,050 | 3,950 | 3,985 | 879,900 |
| 2018/04/10 | 3,775 | 3,950 | 3,760 | 3,920 | 1,014,600 |
| 2018/04/09 | 3,855 | 3,855 | 3,765 | 3,820 | 797,800 |
| 2018/04/06 | 3,960 | 4,020 | 3,875 | 3,875 | 891,400 |
| 2018/04/05 | 3,990 | 3,995 | 3,895 | 3,950 | 654,500 |
| 2018/04/04 | 4,030 | 4,055 | 3,925 | 3,945 | 759,400 |
| 2018/04/03 | 4,015 | 4,030 | 3,970 | 4,000 | 666,500 |
| 2018/04/02 | 4,110 | 4,160 | 4,085 | 4,085 | 394,900 |
| 2018/03/30 | 4,170 | 4,170 | 4,095 | 4,105 | 546,100 |
| 2018/03/29 | 4,130 | 4,155 | 4,045 | 4,075 | 543,100 |
| 2018/03/28 | 4,045 | 4,105 | 4,000 | 4,065 | 780,100 |
| 2018/03/27 | 4,020 | 4,095 | 4,000 | 4,095 | 1,034,700 |
| 2018/03/26 | 3,960 | 3,995 | 3,925 | 3,990 | 1,067,400 |
| 2018/03/23 | 4,140 | 4,155 | 4,025 | 4,040 | 993,500 |
| 2018/03/22 | 4,260 | 4,390 | 4,255 | 4,335 | 743,900 |
| 2018/03/20 | 4,345 | 4,345 | 4,270 | 4,305 | 484,100 |
| 2018/03/19 | 4,455 | 4,485 | 4,405 | 4,415 | 480,600 |
| 2018/03/16 | 4,525 | 4,525 | 4,410 | 4,470 | 755,200 |
| 2018/03/15 | 4,515 | 4,515 | 4,420 | 4,495 | 487,100 |
| 2018/03/14 | 4,435 | 4,510 | 4,420 | 4,500 | 519,200 |
| 2018/03/13 | 4,400 | 4,485 | 4,365 | 4,485 | 574,000 |
| 2018/03/12 | 4,395 | 4,460 | 4,355 | 4,455 | 528,300 |
| 2018/03/09 | 4,350 | 4,355 | 4,235 | 4,275 | 818,100 |
| 2018/03/08 | 4,315 | 4,335 | 4,250 | 4,280 | 638,100 |
| 2018/03/07 | 4,280 | 4,340 | 4,260 | 4,265 | 569,900 |
| 2018/03/06 | 4,315 | 4,425 | 4,315 | 4,335 | 611,800 |
| 2018/03/05 | 4,295 | 4,320 | 4,180 | 4,195 | 709,800 |
| 2018/03/02 | 4,315 | 4,370 | 4,305 | 4,325 | 890,700 |
| 2018/03/01 | 4,530 | 4,545 | 4,395 | 4,455 | 858,900 |
| 2018/02/28 | 4,635 | 4,715 | 4,620 | 4,645 | 1,027,800 |
| 2018/02/27 | 4,595 | 4,670 | 4,555 | 4,670 | 691,400 |
| 2018/02/26 | 4,550 | 4,560 | 4,475 | 4,525 | 554,800 |
| 2018/02/23 | 4,410 | 4,495 | 4,400 | 4,480 | 371,800 |
| 2018/02/22 | 4,440 | 4,450 | 4,330 | 4,410 | 793,900 |
| 2018/02/21 | 4,465 | 4,550 | 4,425 | 4,495 | 538,200 |
| 2018/02/20 | 4,490 | 4,490 | 4,380 | 4,440 | 521,100 |
| 2018/02/19 | 4,495 | 4,500 | 4,410 | 4,495 | 697,100 |
| 2018/02/16 | 4,405 | 4,465 | 4,370 | 4,425 | 973,700 |
| 2018/02/15 | 4,325 | 4,455 | 4,310 | 4,415 | 965,800 |
| 2018/02/14 | 4,345 | 4,350 | 4,225 | 4,290 | 1,929,700 |
| 2018/02/13 | 4,340 | 4,435 | 4,280 | 4,410 | 2,288,700 |
| 2018/02/09 | 4,580 | 4,655 | 4,555 | 4,620 | 883,000 |
| 2018/02/08 | 4,765 | 4,885 | 4,765 | 4,845 | 793,500 |
| 2018/02/07 | 4,910 | 4,950 | 4,715 | 4,715 | 926,400 |
| 2018/02/06 | 4,625 | 4,690 | 4,480 | 4,675 | 1,251,700 |
| 2018/02/05 | 4,955 | 5,010 | 4,915 | 4,945 | 930,800 |
| 2018/02/02 | 5,230 | 5,230 | 5,110 | 5,130 | 562,100 |
| 2018/02/01 | 5,160 | 5,280 | 5,130 | 5,270 | 483,700 |
| 2018/01/31 | 5,070 | 5,210 | 5,060 | 5,150 | 615,900 |
| 2018/01/30 | 5,230 | 5,230 | 5,100 | 5,140 | 826,900 |
| 2018/01/29 | 5,220 | 5,230 | 5,140 | 5,190 | 750,700 |
| 2018/01/26 | 5,100 | 5,210 | 5,070 | 5,150 | 944,700 |
| 2018/01/25 | 5,030 | 5,130 | 4,990 | 5,050 | 1,175,900 |
| 2018/01/24 | 5,300 | 5,320 | 5,120 | 5,170 | 1,107,700 |
| 2018/01/23 | 5,400 | 5,450 | 5,360 | 5,400 | 635,000 |
| 2018/01/22 | 5,350 | 5,370 | 5,280 | 5,360 | 402,500 |
| 2018/01/19 | 5,300 | 5,360 | 5,240 | 5,320 | 744,800 |
| 2018/01/18 | 5,340 | 5,360 | 5,250 | 5,250 | 802,800 |
| 2018/01/17 | 5,280 | 5,400 | 5,180 | 5,240 | 1,253,500 |
| 2018/01/16 | 5,100 | 5,360 | 5,060 | 5,360 | 1,087,900 |
| 2018/01/15 | 5,110 | 5,140 | 5,060 | 5,090 | 668,600 |
| 2018/01/12 | 4,955 | 5,050 | 4,950 | 5,040 | 627,000 |
| 2018/01/11 | 4,855 | 4,940 | 4,845 | 4,935 | 630,900 |
| 2018/01/10 | 4,850 | 4,925 | 4,810 | 4,915 | 892,200 |
| 2018/01/09 | 4,740 | 4,845 | 4,690 | 4,810 | 1,148,900 |
| 2018/01/05 | 4,635 | 4,695 | 4,615 | 4,650 | 770,600 |
| 2018/01/04 | 4,430 | 4,590 | 4,425 | 4,590 | 1,050,200 |