オムロン(6645)の株価時系列情報
オムロン(6645)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 | 4,000 | 4,085 | 3,965 | 4,000 | 1,048,200 |
| 2018/12/27 | 4,020 | 4,095 | 4,000 | 4,065 | 1,244,400 |
| 2018/12/26 | 3,825 | 3,900 | 3,780 | 3,840 | 949,000 |
| 2018/12/25 | 3,860 | 3,915 | 3,740 | 3,755 | 1,353,300 |
| 2018/12/21 | 3,965 | 4,115 | 3,950 | 4,015 | 1,892,700 |
| 2018/12/20 | 4,220 | 4,275 | 4,105 | 4,140 | 1,174,800 |
| 2018/12/19 | 4,320 | 4,330 | 4,255 | 4,290 | 875,600 |
| 2018/12/18 | 4,235 | 4,350 | 4,205 | 4,290 | 1,501,100 |
| 2018/12/17 | 4,470 | 4,510 | 4,395 | 4,405 | 958,400 |
| 2018/12/14 | 4,520 | 4,530 | 4,440 | 4,470 | 1,242,900 |
| 2018/12/13 | 4,445 | 4,620 | 4,445 | 4,580 | 1,713,800 |
| 2018/12/12 | 4,345 | 4,415 | 4,265 | 4,390 | 1,217,900 |
| 2018/12/11 | 4,465 | 4,470 | 4,300 | 4,340 | 929,000 |
| 2018/12/10 | 4,445 | 4,475 | 4,415 | 4,455 | 993,400 |
| 2018/12/07 | 4,620 | 4,665 | 4,480 | 4,515 | 879,800 |
| 2018/12/06 | 4,725 | 4,735 | 4,535 | 4,595 | 1,074,100 |
| 2018/12/05 | 4,850 | 4,910 | 4,775 | 4,785 | 1,197,900 |
| 2018/12/04 | 5,050 | 5,080 | 4,905 | 4,920 | 739,600 |
| 2018/12/03 | 5,090 | 5,120 | 5,020 | 5,040 | 575,300 |
| 2018/11/30 | 4,970 | 5,050 | 4,945 | 4,990 | 825,200 |
| 2018/11/29 | 5,070 | 5,120 | 4,940 | 4,970 | 997,400 |
| 2018/11/28 | 4,840 | 4,985 | 4,810 | 4,975 | 1,042,500 |
| 2018/11/27 | 4,775 | 4,850 | 4,695 | 4,830 | 990,300 |
| 2018/11/26 | 4,635 | 4,730 | 4,600 | 4,720 | 744,200 |
| 2018/11/22 | 4,690 | 4,750 | 4,650 | 4,695 | 649,800 |
| 2018/11/21 | 4,490 | 4,690 | 4,480 | 4,680 | 684,000 |
| 2018/11/20 | 4,630 | 4,675 | 4,600 | 4,630 | 829,000 |
| 2018/11/19 | 4,705 | 4,810 | 4,700 | 4,755 | 874,900 |
| 2018/11/16 | 4,740 | 4,815 | 4,690 | 4,705 | 958,500 |
| 2018/11/15 | 4,765 | 4,785 | 4,680 | 4,730 | 668,900 |
| 2018/11/14 | 4,745 | 4,815 | 4,715 | 4,780 | 835,200 |
| 2018/11/13 | 4,690 | 4,730 | 4,565 | 4,710 | 1,057,000 |
| 2018/11/12 | 4,710 | 4,850 | 4,690 | 4,845 | 833,200 |
| 2018/11/09 | 4,830 | 4,830 | 4,730 | 4,745 | 913,600 |
| 2018/11/08 | 4,890 | 4,935 | 4,800 | 4,830 | 1,240,600 |
| 2018/11/07 | 4,720 | 4,860 | 4,695 | 4,740 | 1,059,100 |
| 2018/11/06 | 4,745 | 4,790 | 4,695 | 4,715 | 655,200 |
| 2018/11/05 | 4,710 | 4,825 | 4,690 | 4,735 | 1,144,300 |
| 2018/11/02 | 4,570 | 4,825 | 4,535 | 4,780 | 1,521,400 |
| 2018/11/01 | 4,545 | 4,645 | 4,535 | 4,595 | 942,600 |
| 2018/10/31 | 4,540 | 4,605 | 4,365 | 4,580 | 1,722,000 |
| 2018/10/30 | 4,240 | 4,520 | 4,230 | 4,470 | 1,413,100 |
| 2018/10/29 | 4,305 | 4,375 | 4,275 | 4,285 | 821,400 |
| 2018/10/26 | 4,340 | 4,380 | 4,185 | 4,250 | 1,080,700 |
| 2018/10/25 | 4,310 | 4,345 | 4,260 | 4,290 | 1,407,000 |
| 2018/10/24 | 4,530 | 4,535 | 4,420 | 4,440 | 834,100 |
| 2018/10/23 | 4,515 | 4,550 | 4,450 | 4,460 | 871,700 |
| 2018/10/22 | 4,530 | 4,625 | 4,490 | 4,585 | 859,700 |
| 2018/10/19 | 4,500 | 4,580 | 4,470 | 4,575 | 884,800 |
| 2018/10/18 | 4,730 | 4,735 | 4,560 | 4,585 | 1,007,600 |
| 2018/10/17 | 4,730 | 4,815 | 4,720 | 4,745 | 1,184,100 |
| 2018/10/16 | 4,510 | 4,620 | 4,510 | 4,615 | 1,090,100 |
| 2018/10/15 | 4,520 | 4,620 | 4,480 | 4,520 | 1,334,100 |
| 2018/10/12 | 4,435 | 4,575 | 4,415 | 4,515 | 1,301,600 |
| 2018/10/11 | 4,420 | 4,535 | 4,410 | 4,440 | 1,482,900 |
| 2018/10/10 | 4,660 | 4,690 | 4,610 | 4,630 | 984,200 |
| 2018/10/09 | 4,800 | 4,815 | 4,645 | 4,685 | 1,418,300 |
| 2018/10/05 | 4,890 | 4,930 | 4,865 | 4,895 | 804,400 |
| 2018/10/04 | 4,990 | 5,030 | 4,885 | 4,905 | 666,400 |
| 2018/10/03 | 4,990 | 5,010 | 4,905 | 4,920 | 930,100 |
| 2018/10/02 | 5,010 | 5,130 | 5,000 | 5,030 | 1,135,900 |
| 2018/10/01 | 4,800 | 4,955 | 4,800 | 4,935 | 881,500 |
| 2018/09/28 | 4,905 | 4,940 | 4,790 | 4,800 | 1,200,600 |
| 2018/09/27 | 4,930 | 4,935 | 4,830 | 4,840 | 998,000 |
| 2018/09/26 | 4,945 | 4,970 | 4,855 | 4,910 | 1,342,000 |
| 2018/09/25 | 4,945 | 5,000 | 4,915 | 4,995 | 1,306,900 |
| 2018/09/21 | 4,995 | 5,020 | 4,960 | 4,980 | 1,947,600 |
| 2018/09/20 | 5,100 | 5,150 | 5,020 | 5,050 | 1,056,100 |
| 2018/09/19 | 4,930 | 5,040 | 4,915 | 4,995 | 1,313,500 |
| 2018/09/18 | 4,715 | 4,820 | 4,655 | 4,780 | 916,500 |
| 2018/09/14 | 4,625 | 4,850 | 4,610 | 4,775 | 1,792,800 |
| 2018/09/13 | 4,500 | 4,615 | 4,480 | 4,505 | 971,300 |
| 2018/09/12 | 4,700 | 4,710 | 4,480 | 4,505 | 1,113,700 |
| 2018/09/11 | 4,650 | 4,710 | 4,645 | 4,685 | 505,400 |
| 2018/09/10 | 4,665 | 4,720 | 4,665 | 4,670 | 625,400 |
| 2018/09/07 | 4,690 | 4,720 | 4,620 | 4,650 | 849,800 |
| 2018/09/06 | 4,750 | 4,765 | 4,700 | 4,725 | 597,400 |
| 2018/09/05 | 4,830 | 4,840 | 4,765 | 4,785 | 572,400 |
| 2018/09/04 | 4,890 | 4,910 | 4,845 | 4,860 | 476,700 |
| 2018/09/03 | 4,980 | 4,990 | 4,860 | 4,865 | 684,700 |
| 2018/08/31 | 4,940 | 5,010 | 4,915 | 4,975 | 658,400 |
| 2018/08/30 | 4,980 | 5,010 | 4,950 | 4,950 | 645,500 |
| 2018/08/29 | 4,980 | 4,995 | 4,945 | 4,970 | 626,300 |
| 2018/08/28 | 4,940 | 5,050 | 4,930 | 4,940 | 1,178,000 |
| 2018/08/27 | 4,725 | 4,910 | 4,720 | 4,875 | 1,150,300 |
| 2018/08/24 | 4,880 | 4,880 | 4,820 | 4,865 | 596,900 |
| 2018/08/23 | 4,880 | 4,905 | 4,845 | 4,850 | 561,800 |
| 2018/08/22 | 4,895 | 4,930 | 4,890 | 4,910 | 725,900 |
| 2018/08/21 | 4,860 | 4,915 | 4,835 | 4,875 | 475,800 |
| 2018/08/20 | 4,855 | 4,885 | 4,845 | 4,860 | 558,400 |
| 2018/08/17 | 4,865 | 4,930 | 4,850 | 4,880 | 747,000 |
| 2018/08/16 | 4,825 | 4,880 | 4,705 | 4,815 | 776,700 |
| 2018/08/15 | 4,925 | 4,940 | 4,850 | 4,895 | 510,100 |
| 2018/08/14 | 4,850 | 4,905 | 4,825 | 4,905 | 575,600 |
| 2018/08/13 | 5,000 | 5,000 | 4,850 | 4,875 | 859,700 |
| 2018/08/10 | 5,130 | 5,140 | 5,020 | 5,040 | 692,000 |
| 2018/08/09 | 5,150 | 5,180 | 5,090 | 5,130 | 621,200 |
| 2018/08/08 | 5,040 | 5,160 | 5,030 | 5,140 | 733,500 |
| 2018/08/07 | 4,920 | 5,030 | 4,915 | 5,020 | 532,000 |
| 2018/08/06 | 4,985 | 5,000 | 4,920 | 4,925 | 612,500 |
| 2018/08/03 | 5,010 | 5,060 | 4,980 | 5,010 | 754,200 |
| 2018/08/02 | 5,090 | 5,110 | 4,985 | 5,020 | 729,500 |
| 2018/08/01 | 5,080 | 5,130 | 5,040 | 5,090 | 776,500 |
| 2018/07/31 | 5,060 | 5,090 | 5,030 | 5,040 | 846,900 |
| 2018/07/30 | 5,110 | 5,110 | 5,050 | 5,070 | 649,000 |
| 2018/07/27 | 5,050 | 5,200 | 5,000 | 5,130 | 1,357,900 |
| 2018/07/26 | 5,150 | 5,170 | 5,070 | 5,110 | 764,000 |
| 2018/07/25 | 5,060 | 5,120 | 5,030 | 5,090 | 729,000 |
| 2018/07/24 | 5,050 | 5,160 | 5,000 | 5,130 | 809,800 |
| 2018/07/23 | 5,020 | 5,050 | 4,960 | 5,000 | 666,500 |
| 2018/07/20 | 5,150 | 5,160 | 5,000 | 5,060 | 813,600 |
| 2018/07/19 | 5,120 | 5,210 | 5,110 | 5,150 | 891,600 |
| 2018/07/18 | 5,100 | 5,150 | 5,070 | 5,090 | 615,800 |
| 2018/07/17 | 5,080 | 5,100 | 4,940 | 5,020 | 1,029,400 |
| 2018/07/13 | 5,110 | 5,170 | 5,040 | 5,090 | 730,200 |
| 2018/07/12 | 5,020 | 5,090 | 5,000 | 5,070 | 573,100 |
| 2018/07/11 | 5,080 | 5,090 | 4,950 | 5,070 | 762,300 |
| 2018/07/10 | 5,050 | 5,190 | 5,030 | 5,150 | 896,700 |
| 2018/07/09 | 4,980 | 5,040 | 4,965 | 4,995 | 454,100 |
| 2018/07/06 | 4,875 | 4,960 | 4,845 | 4,930 | 776,600 |
| 2018/07/05 | 4,935 | 5,020 | 4,880 | 4,905 | 1,008,600 |
| 2018/07/04 | 5,100 | 5,100 | 4,930 | 4,975 | 958,000 |
| 2018/07/03 | 5,130 | 5,190 | 5,090 | 5,140 | 742,800 |
| 2018/07/02 | 5,190 | 5,240 | 5,070 | 5,090 | 692,500 |
| 2018/06/29 | 5,150 | 5,180 | 5,110 | 5,170 | 900,300 |
| 2018/06/28 | 5,200 | 5,280 | 5,150 | 5,250 | 826,800 |
| 2018/06/27 | 5,210 | 5,330 | 5,170 | 5,190 | 1,035,100 |
| 2018/06/26 | 5,200 | 5,280 | 5,160 | 5,250 | 895,100 |
| 2018/06/25 | 5,360 | 5,370 | 5,220 | 5,240 | 634,400 |
| 2018/06/22 | 5,280 | 5,360 | 5,260 | 5,330 | 568,800 |
| 2018/06/21 | 5,360 | 5,440 | 5,330 | 5,370 | 597,000 |
| 2018/06/20 | 5,350 | 5,400 | 5,240 | 5,390 | 829,300 |
| 2018/06/19 | 5,430 | 5,500 | 5,370 | 5,380 | 864,700 |
| 2018/06/18 | 5,550 | 5,570 | 5,370 | 5,420 | 836,200 |
| 2018/06/15 | 5,710 | 5,720 | 5,490 | 5,530 | 1,850,500 |
| 2018/06/14 | 5,750 | 5,770 | 5,670 | 5,680 | 671,100 |
| 2018/06/13 | 5,830 | 5,870 | 5,750 | 5,780 | 482,900 |
| 2018/06/12 | 5,860 | 5,870 | 5,760 | 5,810 | 588,900 |
| 2018/06/11 | 5,740 | 5,840 | 5,740 | 5,800 | 461,600 |
| 2018/06/08 | 5,750 | 5,850 | 5,740 | 5,780 | 803,200 |
| 2018/06/07 | 5,810 | 5,830 | 5,780 | 5,790 | 440,100 |
| 2018/06/06 | 5,780 | 5,800 | 5,750 | 5,760 | 472,700 |
| 2018/06/05 | 5,830 | 5,860 | 5,780 | 5,790 | 393,000 |
| 2018/06/04 | 5,820 | 5,860 | 5,790 | 5,810 | 476,300 |
| 2018/06/01 | 5,710 | 5,760 | 5,690 | 5,720 | 602,900 |
| 2018/05/31 | 5,690 | 5,760 | 5,640 | 5,730 | 910,100 |
| 2018/05/30 | 5,770 | 5,770 | 5,660 | 5,700 | 899,800 |
| 2018/05/29 | 5,860 | 5,900 | 5,820 | 5,870 | 548,600 |
| 2018/05/28 | 5,930 | 5,970 | 5,900 | 5,930 | 563,700 |
| 2018/05/25 | 5,950 | 5,990 | 5,920 | 5,940 | 582,600 |
| 2018/05/24 | 6,090 | 6,110 | 5,960 | 5,980 | 884,100 |
| 2018/05/23 | 6,160 | 6,250 | 6,110 | 6,150 | 792,800 |
| 2018/05/22 | 6,210 | 6,290 | 6,190 | 6,200 | 923,800 |
| 2018/05/21 | 6,080 | 6,220 | 6,070 | 6,180 | 893,500 |
| 2018/05/18 | 6,020 | 6,110 | 5,990 | 6,060 | 1,103,200 |
| 2018/05/17 | 6,020 | 6,060 | 5,990 | 6,020 | 655,600 |
| 2018/05/16 | 6,020 | 6,070 | 6,010 | 6,020 | 759,200 |
| 2018/05/15 | 6,080 | 6,150 | 6,030 | 6,030 | 913,400 |
| 2018/05/14 | 6,090 | 6,110 | 6,050 | 6,080 | 500,200 |
| 2018/05/11 | 6,020 | 6,100 | 5,990 | 6,090 | 659,000 |
| 2018/05/10 | 6,040 | 6,070 | 6,000 | 6,030 | 691,500 |
| 2018/05/09 | 6,040 | 6,120 | 6,010 | 6,020 | 1,028,500 |
| 2018/05/08 | 5,990 | 6,030 | 5,970 | 6,020 | 512,200 |
| 2018/05/07 | 5,960 | 5,970 | 5,880 | 5,940 | 751,300 |
| 2018/05/02 | 5,950 | 5,990 | 5,920 | 5,940 | 609,600 |
| 2018/05/01 | 5,960 | 6,000 | 5,880 | 5,900 | 568,700 |
| 2018/04/27 | 6,060 | 6,060 | 5,820 | 5,940 | 1,340,600 |
| 2018/04/26 | 5,910 | 6,020 | 5,890 | 5,980 | 916,600 |
| 2018/04/25 | 5,930 | 5,970 | 5,830 | 5,870 | 1,027,100 |
| 2018/04/24 | 5,960 | 6,040 | 5,930 | 6,020 | 1,212,400 |
| 2018/04/23 | 6,020 | 6,020 | 5,940 | 5,970 | 956,100 |
| 2018/04/20 | 6,010 | 6,100 | 5,910 | 6,080 | 745,500 |
| 2018/04/19 | 6,170 | 6,230 | 6,120 | 6,130 | 548,800 |
| 2018/04/18 | 6,070 | 6,180 | 6,050 | 6,150 | 698,700 |
| 2018/04/17 | 6,010 | 6,060 | 5,990 | 6,050 | 533,000 |
| 2018/04/16 | 6,060 | 6,070 | 6,000 | 6,050 | 477,600 |
| 2018/04/13 | 6,040 | 6,100 | 6,030 | 6,060 | 486,300 |
| 2018/04/12 | 6,050 | 6,080 | 5,990 | 6,010 | 573,700 |
| 2018/04/11 | 6,050 | 6,100 | 6,020 | 6,040 | 522,100 |
| 2018/04/10 | 5,830 | 5,990 | 5,800 | 5,960 | 933,900 |
| 2018/04/09 | 5,890 | 5,900 | 5,770 | 5,830 | 1,030,400 |
| 2018/04/06 | 5,960 | 6,040 | 5,950 | 5,970 | 733,600 |
| 2018/04/05 | 6,030 | 6,050 | 5,940 | 6,000 | 885,600 |
| 2018/04/04 | 6,100 | 6,100 | 5,930 | 5,980 | 1,009,000 |
| 2018/04/03 | 6,090 | 6,120 | 6,010 | 6,100 | 932,700 |
| 2018/04/02 | 6,260 | 6,300 | 6,190 | 6,190 | 463,500 |
| 2018/03/30 | 6,200 | 6,290 | 6,180 | 6,260 | 762,300 |
| 2018/03/29 | 6,150 | 6,180 | 6,050 | 6,110 | 726,500 |
| 2018/03/28 | 6,110 | 6,200 | 6,030 | 6,110 | 1,124,200 |
| 2018/03/27 | 6,230 | 6,270 | 6,160 | 6,270 | 1,116,100 |
| 2018/03/26 | 5,900 | 6,140 | 5,890 | 6,130 | 1,127,600 |
| 2018/03/23 | 6,160 | 6,170 | 5,950 | 5,980 | 1,687,600 |
| 2018/03/22 | 6,190 | 6,450 | 6,190 | 6,440 | 1,154,900 |
| 2018/03/20 | 6,120 | 6,160 | 6,040 | 6,150 | 654,500 |
| 2018/03/19 | 6,370 | 6,370 | 6,190 | 6,250 | 630,200 |
| 2018/03/16 | 6,400 | 6,450 | 6,340 | 6,380 | 1,128,600 |
| 2018/03/15 | 6,400 | 6,400 | 6,240 | 6,340 | 1,003,000 |
| 2018/03/14 | 6,350 | 6,470 | 6,320 | 6,430 | 926,000 |
| 2018/03/13 | 6,320 | 6,390 | 6,280 | 6,380 | 767,600 |
| 2018/03/12 | 6,400 | 6,400 | 6,310 | 6,360 | 597,800 |
| 2018/03/09 | 6,230 | 6,310 | 6,200 | 6,230 | 893,000 |
| 2018/03/08 | 6,150 | 6,220 | 6,130 | 6,170 | 813,500 |
| 2018/03/07 | 6,110 | 6,170 | 6,050 | 6,050 | 715,200 |
| 2018/03/06 | 6,180 | 6,280 | 6,160 | 6,180 | 691,300 |
| 2018/03/05 | 6,090 | 6,120 | 6,040 | 6,080 | 848,800 |
| 2018/03/02 | 6,050 | 6,170 | 6,040 | 6,130 | 706,600 |
| 2018/03/01 | 6,300 | 6,300 | 6,170 | 6,220 | 914,000 |
| 2018/02/28 | 6,440 | 6,470 | 6,350 | 6,360 | 848,000 |
| 2018/02/27 | 6,380 | 6,480 | 6,340 | 6,450 | 712,300 |
| 2018/02/26 | 6,450 | 6,460 | 6,260 | 6,290 | 767,800 |
| 2018/02/23 | 6,300 | 6,360 | 6,260 | 6,350 | 833,100 |
| 2018/02/22 | 6,250 | 6,350 | 6,250 | 6,310 | 1,277,400 |
| 2018/02/21 | 6,210 | 6,310 | 6,190 | 6,270 | 1,328,000 |
| 2018/02/20 | 6,240 | 6,250 | 6,070 | 6,130 | 939,600 |
| 2018/02/19 | 6,200 | 6,290 | 6,140 | 6,290 | 776,500 |
| 2018/02/16 | 6,160 | 6,250 | 6,100 | 6,130 | 1,010,900 |
| 2018/02/15 | 5,970 | 6,130 | 5,960 | 6,060 | 1,062,200 |
| 2018/02/14 | 6,050 | 6,100 | 5,840 | 5,880 | 1,928,600 |
| 2018/02/13 | 6,300 | 6,310 | 6,060 | 6,080 | 1,621,700 |
| 2018/02/09 | 6,070 | 6,180 | 6,060 | 6,180 | 1,596,000 |
| 2018/02/08 | 6,490 | 6,520 | 6,290 | 6,370 | 1,819,400 |
| 2018/02/07 | 6,600 | 6,620 | 6,410 | 6,430 | 2,866,600 |
| 2018/02/06 | 6,110 | 6,270 | 5,980 | 6,210 | 2,329,300 |
| 2018/02/05 | 6,620 | 6,720 | 6,570 | 6,610 | 1,300,300 |
| 2018/02/02 | 6,800 | 6,920 | 6,750 | 6,820 | 1,311,900 |
| 2018/02/01 | 6,870 | 6,890 | 6,800 | 6,840 | 1,533,700 |
| 2018/01/31 | 6,630 | 6,930 | 6,610 | 6,810 | 3,040,600 |
| 2018/01/30 | 7,340 | 7,390 | 7,190 | 7,230 | 992,200 |
| 2018/01/29 | 7,270 | 7,360 | 7,190 | 7,290 | 866,700 |
| 2018/01/26 | 7,290 | 7,350 | 7,160 | 7,230 | 1,516,400 |
| 2018/01/25 | 7,230 | 7,400 | 7,100 | 7,250 | 1,731,000 |
| 2018/01/24 | 7,590 | 7,600 | 7,410 | 7,440 | 784,100 |
| 2018/01/23 | 7,650 | 7,650 | 7,570 | 7,620 | 422,800 |
| 2018/01/22 | 7,570 | 7,600 | 7,500 | 7,600 | 679,100 |
| 2018/01/19 | 7,500 | 7,510 | 7,410 | 7,500 | 645,500 |
| 2018/01/18 | 7,660 | 7,670 | 7,450 | 7,460 | 988,400 |
| 2018/01/17 | 7,420 | 7,570 | 7,360 | 7,540 | 844,200 |
| 2018/01/16 | 7,250 | 7,490 | 7,250 | 7,480 | 833,200 |
| 2018/01/15 | 7,270 | 7,310 | 7,220 | 7,250 | 484,400 |
| 2018/01/12 | 7,220 | 7,280 | 7,160 | 7,230 | 596,200 |
| 2018/01/11 | 7,150 | 7,240 | 7,140 | 7,220 | 473,400 |
| 2018/01/10 | 7,190 | 7,260 | 7,130 | 7,210 | 588,800 |
| 2018/01/09 | 7,240 | 7,290 | 7,200 | 7,250 | 1,058,200 |
| 2018/01/05 | 7,020 | 7,180 | 7,020 | 7,160 | 1,055,700 |
| 2018/01/04 | 6,850 | 7,000 | 6,820 | 7,000 | 1,501,900 |