安川電機(6506)の株価時系列情報
安川電機(6506)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 | 2,674 | 2,735 | 2,661 | 2,698 | 2,654,400 |
| 2018/12/27 | 2,807 | 2,816 | 2,698 | 2,724 | 3,465,100 |
| 2018/12/26 | 2,641 | 2,698 | 2,567 | 2,637 | 2,823,900 |
| 2018/12/25 | 2,568 | 2,652 | 2,550 | 2,603 | 4,140,000 |
| 2018/12/21 | 2,823 | 2,853 | 2,722 | 2,768 | 4,980,600 |
| 2018/12/20 | 2,988 | 3,005 | 2,834 | 2,863 | 4,505,100 |
| 2018/12/19 | 2,977 | 3,065 | 2,945 | 3,040 | 3,334,900 |
| 2018/12/18 | 2,948 | 3,020 | 2,913 | 2,977 | 3,817,700 |
| 2018/12/17 | 2,990 | 3,080 | 2,968 | 3,005 | 3,100,200 |
| 2018/12/14 | 3,075 | 3,105 | 2,936 | 2,983 | 6,281,500 |
| 2018/12/13 | 3,150 | 3,250 | 2,995 | 3,115 | 6,082,300 |
| 2018/12/12 | 3,120 | 3,195 | 3,075 | 3,120 | 3,635,900 |
| 2018/12/11 | 3,175 | 3,180 | 3,015 | 3,055 | 4,153,100 |
| 2018/12/10 | 3,175 | 3,240 | 3,165 | 3,180 | 3,310,300 |
| 2018/12/07 | 3,370 | 3,380 | 3,200 | 3,275 | 3,753,900 |
| 2018/12/06 | 3,440 | 3,470 | 3,270 | 3,305 | 3,849,200 |
| 2018/12/05 | 3,460 | 3,560 | 3,440 | 3,490 | 3,067,900 |
| 2018/12/04 | 3,605 | 3,640 | 3,495 | 3,530 | 3,479,500 |
| 2018/12/03 | 3,645 | 3,710 | 3,615 | 3,655 | 4,360,200 |
| 2018/11/30 | 3,590 | 3,645 | 3,540 | 3,540 | 3,801,300 |
| 2018/11/29 | 3,665 | 3,740 | 3,585 | 3,625 | 5,306,900 |
| 2018/11/28 | 3,350 | 3,575 | 3,340 | 3,575 | 5,509,700 |
| 2018/11/27 | 3,345 | 3,400 | 3,305 | 3,365 | 2,961,700 |
| 2018/11/26 | 3,195 | 3,300 | 3,170 | 3,290 | 3,252,200 |
| 2018/11/22 | 3,275 | 3,285 | 3,155 | 3,185 | 3,086,700 |
| 2018/11/21 | 3,160 | 3,285 | 3,125 | 3,275 | 3,087,600 |
| 2018/11/20 | 3,310 | 3,315 | 3,215 | 3,230 | 3,349,900 |
| 2018/11/19 | 3,295 | 3,410 | 3,265 | 3,385 | 3,704,100 |
| 2018/11/16 | 3,435 | 3,480 | 3,270 | 3,285 | 3,957,700 |
| 2018/11/15 | 3,450 | 3,480 | 3,375 | 3,420 | 4,147,600 |
| 2018/11/14 | 3,370 | 3,480 | 3,335 | 3,470 | 5,077,300 |
| 2018/11/13 | 3,215 | 3,365 | 3,165 | 3,335 | 5,252,800 |
| 2018/11/12 | 3,175 | 3,360 | 3,165 | 3,345 | 4,307,700 |
| 2018/11/09 | 3,405 | 3,435 | 3,205 | 3,230 | 5,658,300 |
| 2018/11/08 | 3,590 | 3,595 | 3,415 | 3,420 | 3,973,500 |
| 2018/11/07 | 3,490 | 3,580 | 3,410 | 3,480 | 4,338,200 |
| 2018/11/06 | 3,515 | 3,525 | 3,445 | 3,470 | 2,567,900 |
| 2018/11/05 | 3,440 | 3,585 | 3,420 | 3,500 | 5,590,700 |
| 2018/11/02 | 3,340 | 3,570 | 3,315 | 3,540 | 7,782,800 |
| 2018/11/01 | 3,255 | 3,320 | 3,210 | 3,305 | 4,077,200 |
| 2018/10/31 | 3,155 | 3,265 | 3,110 | 3,265 | 5,183,200 |
| 2018/10/30 | 2,841 | 3,075 | 2,831 | 3,065 | 4,130,800 |
| 2018/10/29 | 2,896 | 2,970 | 2,880 | 2,888 | 3,690,900 |
| 2018/10/26 | 3,050 | 3,100 | 2,836 | 2,897 | 7,232,100 |
| 2018/10/25 | 3,015 | 3,105 | 3,005 | 3,045 | 4,787,000 |
| 2018/10/24 | 3,210 | 3,235 | 3,150 | 3,175 | 4,278,200 |
| 2018/10/23 | 3,240 | 3,310 | 3,150 | 3,185 | 5,525,300 |
| 2018/10/22 | 3,125 | 3,335 | 3,105 | 3,310 | 5,073,500 |
| 2018/10/19 | 3,000 | 3,205 | 2,997 | 3,195 | 4,348,100 |
| 2018/10/18 | 3,325 | 3,330 | 3,110 | 3,115 | 5,636,500 |
| 2018/10/17 | 3,315 | 3,380 | 3,265 | 3,380 | 4,683,500 |
| 2018/10/16 | 3,240 | 3,250 | 3,115 | 3,245 | 3,588,400 |
| 2018/10/15 | 3,055 | 3,280 | 3,055 | 3,200 | 5,052,000 |
| 2018/10/12 | 2,950 | 3,195 | 2,942 | 3,190 | 7,444,700 |
| 2018/10/11 | 3,000 | 3,125 | 2,980 | 3,020 | 9,549,000 |
| 2018/10/10 | 3,220 | 3,270 | 3,150 | 3,215 | 4,254,000 |
| 2018/10/09 | 3,260 | 3,295 | 3,180 | 3,190 | 4,701,600 |
| 2018/10/05 | 3,390 | 3,435 | 3,335 | 3,360 | 2,927,500 |
| 2018/10/04 | 3,500 | 3,520 | 3,400 | 3,450 | 2,456,600 |
| 2018/10/03 | 3,480 | 3,530 | 3,445 | 3,455 | 2,461,200 |
| 2018/10/02 | 3,575 | 3,630 | 3,495 | 3,510 | 4,347,100 |
| 2018/10/01 | 3,385 | 3,560 | 3,385 | 3,525 | 4,127,000 |
| 2018/09/28 | 3,445 | 3,465 | 3,310 | 3,375 | 4,605,800 |
| 2018/09/27 | 3,460 | 3,485 | 3,390 | 3,395 | 4,759,600 |
| 2018/09/26 | 3,495 | 3,575 | 3,470 | 3,530 | 3,573,800 |
| 2018/09/25 | 3,700 | 3,705 | 3,480 | 3,505 | 8,131,800 |
| 2018/09/21 | 3,650 | 3,750 | 3,625 | 3,740 | 5,356,000 |
| 2018/09/20 | 3,550 | 3,625 | 3,540 | 3,575 | 5,171,600 |
| 2018/09/19 | 3,425 | 3,530 | 3,410 | 3,500 | 4,662,900 |
| 2018/09/18 | 3,245 | 3,375 | 3,175 | 3,315 | 4,981,000 |
| 2018/09/14 | 3,150 | 3,355 | 3,135 | 3,315 | 6,284,400 |
| 2018/09/13 | 3,045 | 3,150 | 3,045 | 3,080 | 2,624,000 |
| 2018/09/12 | 3,160 | 3,170 | 3,025 | 3,090 | 3,716,500 |
| 2018/09/11 | 3,230 | 3,240 | 3,155 | 3,160 | 3,187,700 |
| 2018/09/10 | 3,255 | 3,305 | 3,225 | 3,235 | 2,505,800 |
| 2018/09/07 | 3,370 | 3,375 | 3,265 | 3,270 | 3,606,100 |
| 2018/09/06 | 3,450 | 3,475 | 3,415 | 3,435 | 1,779,100 |
| 2018/09/05 | 3,590 | 3,600 | 3,460 | 3,475 | 3,182,600 |
| 2018/09/04 | 3,630 | 3,670 | 3,615 | 3,635 | 1,714,800 |
| 2018/09/03 | 3,755 | 3,760 | 3,630 | 3,630 | 1,581,200 |
| 2018/08/31 | 3,670 | 3,740 | 3,645 | 3,730 | 1,930,800 |
| 2018/08/30 | 3,765 | 3,775 | 3,710 | 3,740 | 1,785,600 |
| 2018/08/29 | 3,710 | 3,760 | 3,710 | 3,745 | 1,864,800 |
| 2018/08/28 | 3,760 | 3,780 | 3,705 | 3,705 | 2,902,800 |
| 2018/08/27 | 3,570 | 3,690 | 3,535 | 3,685 | 2,494,500 |
| 2018/08/24 | 3,590 | 3,600 | 3,510 | 3,555 | 1,839,400 |
| 2018/08/23 | 3,600 | 3,630 | 3,590 | 3,610 | 1,756,200 |
| 2018/08/22 | 3,595 | 3,660 | 3,575 | 3,640 | 1,898,600 |
| 2018/08/21 | 3,480 | 3,620 | 3,475 | 3,600 | 3,005,700 |
| 2018/08/20 | 3,600 | 3,605 | 3,470 | 3,510 | 2,253,800 |
| 2018/08/17 | 3,485 | 3,555 | 3,480 | 3,520 | 2,062,500 |
| 2018/08/16 | 3,365 | 3,490 | 3,330 | 3,460 | 3,553,500 |
| 2018/08/15 | 3,500 | 3,510 | 3,415 | 3,435 | 1,622,800 |
| 2018/08/14 | 3,450 | 3,505 | 3,430 | 3,475 | 1,897,600 |
| 2018/08/13 | 3,545 | 3,545 | 3,405 | 3,425 | 2,485,700 |
| 2018/08/10 | 3,650 | 3,650 | 3,555 | 3,565 | 2,661,100 |
| 2018/08/09 | 3,665 | 3,680 | 3,615 | 3,660 | 1,496,100 |
| 2018/08/08 | 3,650 | 3,665 | 3,610 | 3,665 | 2,013,500 |
| 2018/08/07 | 3,610 | 3,650 | 3,610 | 3,645 | 1,318,300 |
| 2018/08/06 | 3,640 | 3,665 | 3,605 | 3,625 | 1,735,600 |
| 2018/08/03 | 3,640 | 3,670 | 3,625 | 3,670 | 1,756,300 |
| 2018/08/02 | 3,675 | 3,710 | 3,610 | 3,615 | 2,274,600 |
| 2018/08/01 | 3,705 | 3,730 | 3,675 | 3,685 | 1,647,200 |
| 2018/07/31 | 3,620 | 3,685 | 3,600 | 3,670 | 1,985,800 |
| 2018/07/30 | 3,655 | 3,690 | 3,655 | 3,665 | 1,505,300 |
| 2018/07/27 | 3,665 | 3,725 | 3,665 | 3,710 | 2,549,300 |
| 2018/07/26 | 3,650 | 3,670 | 3,580 | 3,645 | 3,294,500 |
| 2018/07/25 | 3,710 | 3,735 | 3,650 | 3,675 | 3,175,200 |
| 2018/07/24 | 3,605 | 3,715 | 3,585 | 3,715 | 3,429,800 |
| 2018/07/23 | 3,620 | 3,650 | 3,590 | 3,610 | 2,566,100 |
| 2018/07/20 | 3,720 | 3,740 | 3,630 | 3,680 | 4,462,600 |
| 2018/07/19 | 3,710 | 3,830 | 3,710 | 3,785 | 4,317,800 |
| 2018/07/18 | 3,620 | 3,735 | 3,570 | 3,695 | 5,004,000 |
| 2018/07/17 | 3,750 | 3,760 | 3,600 | 3,605 | 8,287,500 |
| 2018/07/13 | 4,120 | 4,200 | 3,840 | 3,890 | 11,287,000 |
| 2018/07/12 | 4,065 | 4,100 | 3,970 | 4,050 | 3,751,400 |
| 2018/07/11 | 3,985 | 4,080 | 3,935 | 4,035 | 4,454,500 |
| 2018/07/10 | 3,940 | 4,125 | 3,910 | 4,100 | 5,126,100 |
| 2018/07/09 | 3,830 | 3,880 | 3,805 | 3,855 | 2,127,200 |
| 2018/07/06 | 3,715 | 3,815 | 3,695 | 3,790 | 3,307,700 |
| 2018/07/05 | 3,700 | 3,785 | 3,665 | 3,680 | 3,235,100 |
| 2018/07/04 | 3,880 | 3,880 | 3,710 | 3,720 | 3,739,100 |
| 2018/07/03 | 3,925 | 4,000 | 3,900 | 3,950 | 3,140,100 |
| 2018/07/02 | 3,925 | 4,025 | 3,910 | 3,920 | 2,859,500 |
| 2018/06/29 | 3,950 | 3,970 | 3,840 | 3,915 | 4,636,500 |
| 2018/06/28 | 3,850 | 3,900 | 3,790 | 3,865 | 3,584,800 |
| 2018/06/27 | 3,980 | 4,040 | 3,895 | 3,900 | 2,703,800 |
| 2018/06/26 | 3,900 | 3,995 | 3,875 | 3,980 | 2,375,000 |
| 2018/06/25 | 4,035 | 4,060 | 3,990 | 3,995 | 2,007,500 |
| 2018/06/22 | 3,980 | 4,090 | 3,935 | 4,035 | 2,699,400 |
| 2018/06/21 | 4,065 | 4,130 | 4,030 | 4,080 | 2,264,800 |
| 2018/06/20 | 4,050 | 4,075 | 3,895 | 4,065 | 3,173,200 |
| 2018/06/19 | 4,030 | 4,140 | 4,000 | 4,015 | 2,573,900 |
| 2018/06/18 | 4,165 | 4,175 | 3,985 | 4,070 | 3,613,600 |
| 2018/06/15 | 4,310 | 4,310 | 4,170 | 4,195 | 3,978,600 |
| 2018/06/14 | 4,340 | 4,345 | 4,260 | 4,260 | 2,563,100 |
| 2018/06/13 | 4,365 | 4,380 | 4,290 | 4,355 | 2,387,000 |
| 2018/06/12 | 4,370 | 4,430 | 4,335 | 4,370 | 2,546,600 |
| 2018/06/11 | 4,335 | 4,375 | 4,295 | 4,335 | 1,569,000 |
| 2018/06/08 | 4,305 | 4,365 | 4,275 | 4,305 | 2,507,800 |
| 2018/06/07 | 4,245 | 4,320 | 4,230 | 4,280 | 2,094,700 |
| 2018/06/06 | 4,300 | 4,310 | 4,220 | 4,220 | 2,467,800 |
| 2018/06/05 | 4,415 | 4,450 | 4,310 | 4,335 | 1,812,600 |
| 2018/06/04 | 4,360 | 4,385 | 4,300 | 4,370 | 2,058,900 |
| 2018/06/01 | 4,380 | 4,385 | 4,285 | 4,295 | 2,666,300 |
| 2018/05/31 | 4,400 | 4,425 | 4,335 | 4,400 | 2,983,400 |
| 2018/05/30 | 4,335 | 4,370 | 4,310 | 4,340 | 2,682,700 |
| 2018/05/29 | 4,520 | 4,520 | 4,410 | 4,435 | 1,360,500 |
| 2018/05/28 | 4,490 | 4,540 | 4,470 | 4,520 | 1,229,400 |
| 2018/05/25 | 4,395 | 4,525 | 4,390 | 4,480 | 2,255,000 |
| 2018/05/24 | 4,630 | 4,640 | 4,410 | 4,430 | 4,283,700 |
| 2018/05/23 | 4,715 | 4,725 | 4,630 | 4,670 | 1,929,500 |
| 2018/05/22 | 4,720 | 4,805 | 4,700 | 4,745 | 2,516,800 |
| 2018/05/21 | 4,660 | 4,690 | 4,645 | 4,680 | 1,110,600 |
| 2018/05/18 | 4,600 | 4,670 | 4,585 | 4,655 | 1,745,300 |
| 2018/05/17 | 4,570 | 4,635 | 4,565 | 4,580 | 1,733,800 |
| 2018/05/16 | 4,580 | 4,590 | 4,520 | 4,530 | 1,665,300 |
| 2018/05/15 | 4,685 | 4,705 | 4,595 | 4,615 | 2,040,600 |
| 2018/05/14 | 4,635 | 4,645 | 4,585 | 4,645 | 1,633,300 |
| 2018/05/11 | 4,520 | 4,600 | 4,505 | 4,595 | 2,638,600 |
| 2018/05/10 | 4,520 | 4,540 | 4,460 | 4,495 | 1,232,600 |
| 2018/05/09 | 4,530 | 4,570 | 4,470 | 4,505 | 1,779,800 |
| 2018/05/08 | 4,425 | 4,520 | 4,405 | 4,510 | 2,223,900 |
| 2018/05/07 | 4,475 | 4,475 | 4,365 | 4,435 | 1,822,300 |
| 2018/05/02 | 4,470 | 4,515 | 4,435 | 4,450 | 2,028,000 |
| 2018/05/01 | 4,455 | 4,495 | 4,375 | 4,465 | 2,721,900 |
| 2018/04/27 | 4,500 | 4,505 | 4,395 | 4,470 | 5,140,000 |
| 2018/04/26 | 4,640 | 4,650 | 4,560 | 4,580 | 3,121,100 |
| 2018/04/25 | 4,710 | 4,710 | 4,560 | 4,630 | 4,165,400 |
| 2018/04/24 | 4,825 | 4,850 | 4,740 | 4,770 | 2,350,400 |
| 2018/04/23 | 4,820 | 4,905 | 4,775 | 4,780 | 2,317,200 |
| 2018/04/20 | 4,800 | 4,835 | 4,720 | 4,820 | 2,914,900 |
| 2018/04/19 | 4,825 | 4,935 | 4,800 | 4,850 | 4,115,400 |
| 2018/04/18 | 4,710 | 4,810 | 4,700 | 4,785 | 3,920,600 |
| 2018/04/17 | 4,690 | 4,760 | 4,655 | 4,695 | 3,328,200 |
| 2018/04/16 | 4,765 | 4,795 | 4,645 | 4,685 | 4,398,900 |
| 2018/04/13 | 4,845 | 4,850 | 4,620 | 4,665 | 8,733,700 |
| 2018/04/12 | 4,700 | 4,775 | 4,650 | 4,740 | 3,012,600 |
| 2018/04/11 | 4,710 | 4,830 | 4,710 | 4,750 | 3,856,900 |
| 2018/04/10 | 4,450 | 4,665 | 4,405 | 4,640 | 5,211,700 |
| 2018/04/09 | 4,585 | 4,590 | 4,460 | 4,520 | 4,588,600 |
| 2018/04/06 | 4,740 | 4,765 | 4,635 | 4,650 | 3,151,300 |
| 2018/04/05 | 4,760 | 4,800 | 4,645 | 4,765 | 2,884,400 |
| 2018/04/04 | 4,830 | 4,835 | 4,665 | 4,690 | 3,464,800 |
| 2018/04/03 | 4,760 | 4,805 | 4,710 | 4,790 | 1,982,700 |
| 2018/04/02 | 4,855 | 4,935 | 4,840 | 4,855 | 1,971,200 |
| 2018/03/30 | 4,790 | 4,840 | 4,770 | 4,825 | 2,685,100 |
| 2018/03/29 | 4,660 | 4,770 | 4,650 | 4,720 | 3,518,500 |
| 2018/03/28 | 4,685 | 4,705 | 4,540 | 4,600 | 4,100,200 |
| 2018/03/27 | 4,800 | 4,810 | 4,725 | 4,795 | 3,469,300 |
| 2018/03/26 | 4,625 | 4,660 | 4,515 | 4,660 | 3,723,400 |
| 2018/03/23 | 4,725 | 4,755 | 4,665 | 4,695 | 5,645,000 |
| 2018/03/22 | 4,765 | 4,980 | 4,765 | 4,935 | 2,903,500 |
| 2018/03/20 | 4,880 | 4,900 | 4,760 | 4,835 | 3,032,600 |
| 2018/03/19 | 5,060 | 5,130 | 4,925 | 4,965 | 3,260,500 |
| 2018/03/16 | 5,240 | 5,260 | 5,090 | 5,160 | 3,118,800 |
| 2018/03/15 | 5,160 | 5,190 | 5,080 | 5,190 | 2,848,300 |
| 2018/03/14 | 5,000 | 5,170 | 4,990 | 5,170 | 3,805,700 |
| 2018/03/13 | 4,910 | 5,060 | 4,900 | 5,050 | 3,100,900 |
| 2018/03/12 | 4,905 | 4,970 | 4,825 | 4,885 | 2,851,600 |
| 2018/03/09 | 4,755 | 4,855 | 4,695 | 4,755 | 3,568,300 |
| 2018/03/08 | 4,755 | 4,780 | 4,655 | 4,685 | 2,806,600 |
| 2018/03/07 | 4,820 | 4,845 | 4,695 | 4,705 | 3,392,100 |
| 2018/03/06 | 4,850 | 4,920 | 4,820 | 4,875 | 2,861,500 |
| 2018/03/05 | 4,730 | 4,775 | 4,650 | 4,670 | 2,986,300 |
| 2018/03/02 | 4,755 | 4,825 | 4,745 | 4,790 | 3,458,500 |
| 2018/03/01 | 4,970 | 4,980 | 4,850 | 4,920 | 3,357,200 |
| 2018/02/28 | 5,100 | 5,130 | 5,000 | 5,010 | 2,758,100 |
| 2018/02/27 | 4,955 | 5,170 | 4,950 | 5,120 | 4,038,800 |
| 2018/02/26 | 4,985 | 5,010 | 4,870 | 4,895 | 2,404,100 |
| 2018/02/23 | 4,955 | 4,955 | 4,875 | 4,935 | 1,815,100 |
| 2018/02/22 | 4,930 | 5,010 | 4,885 | 4,930 | 2,842,100 |
| 2018/02/21 | 4,880 | 5,020 | 4,835 | 4,975 | 3,462,300 |
| 2018/02/20 | 4,940 | 4,940 | 4,830 | 4,860 | 2,724,300 |
| 2018/02/19 | 4,930 | 4,950 | 4,825 | 4,950 | 3,219,900 |
| 2018/02/16 | 4,905 | 4,990 | 4,860 | 4,905 | 4,512,800 |
| 2018/02/15 | 4,750 | 4,895 | 4,720 | 4,845 | 3,782,100 |
| 2018/02/14 | 4,800 | 4,905 | 4,635 | 4,690 | 5,101,600 |
| 2018/02/13 | 4,950 | 4,980 | 4,805 | 4,815 | 4,574,400 |
| 2018/02/09 | 4,715 | 4,850 | 4,710 | 4,845 | 6,882,400 |
| 2018/02/08 | 5,070 | 5,150 | 4,935 | 4,990 | 5,446,000 |
| 2018/02/07 | 5,360 | 5,380 | 5,020 | 5,040 | 5,341,100 |
| 2018/02/06 | 5,040 | 5,100 | 4,795 | 5,020 | 11,513,500 |
| 2018/02/05 | 5,400 | 5,520 | 5,400 | 5,440 | 4,355,200 |
| 2018/02/02 | 5,720 | 5,720 | 5,580 | 5,640 | 3,429,700 |
| 2018/02/01 | 5,690 | 5,760 | 5,620 | 5,750 | 2,607,500 |
| 2018/01/31 | 5,520 | 5,700 | 5,470 | 5,620 | 4,199,600 |
| 2018/01/30 | 5,730 | 5,750 | 5,520 | 5,580 | 4,326,900 |
| 2018/01/29 | 5,790 | 5,810 | 5,730 | 5,740 | 2,497,200 |
| 2018/01/26 | 5,820 | 5,850 | 5,660 | 5,710 | 3,923,400 |
| 2018/01/25 | 5,690 | 5,930 | 5,630 | 5,800 | 5,747,100 |
| 2018/01/24 | 5,820 | 5,960 | 5,730 | 5,790 | 10,519,800 |
| 2018/01/23 | 6,020 | 6,060 | 5,910 | 6,060 | 3,732,300 |
| 2018/01/22 | 5,960 | 6,030 | 5,930 | 5,980 | 2,821,100 |
| 2018/01/19 | 6,000 | 6,020 | 5,880 | 6,000 | 3,606,600 |
| 2018/01/18 | 6,080 | 6,120 | 5,930 | 5,950 | 5,502,400 |
| 2018/01/17 | 5,790 | 6,010 | 5,790 | 5,920 | 5,958,000 |
| 2018/01/16 | 5,650 | 5,940 | 5,580 | 5,930 | 4,724,000 |
| 2018/01/15 | 5,690 | 5,720 | 5,580 | 5,660 | 4,314,100 |
| 2018/01/12 | 5,380 | 5,560 | 5,370 | 5,540 | 5,411,300 |
| 2018/01/11 | 5,210 | 5,350 | 5,160 | 5,340 | 3,013,700 |
| 2018/01/10 | 5,340 | 5,360 | 5,220 | 5,270 | 2,767,700 |
| 2018/01/09 | 5,290 | 5,330 | 5,220 | 5,330 | 4,352,000 |
| 2018/01/05 | 5,200 | 5,280 | 5,140 | 5,270 | 4,146,800 |
| 2018/01/04 | 5,070 | 5,160 | 5,030 | 5,160 | 4,240,200 |