アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 2,117 | 2,152 | 2,117 | 2,135 | 2,291,400 |
| 2018/12/27 | 2,173 | 2,192 | 2,096 | 2,120 | 2,056,900 |
| 2018/12/26 | 2,078 | 2,109 | 2,035 | 2,070 | 2,784,400 |
| 2018/12/25 | 2,066 | 2,117 | 2,040 | 2,053 | 3,670,300 |
| 2018/12/21 | 2,182 | 2,224 | 2,144 | 2,166 | 2,575,600 |
| 2018/12/20 | 2,311 | 2,315 | 2,205 | 2,217 | 2,789,300 |
| 2018/12/19 | 2,359 | 2,374 | 2,325 | 2,346 | 1,727,800 |
| 2018/12/18 | 2,361 | 2,415 | 2,333 | 2,374 | 1,860,800 |
| 2018/12/17 | 2,400 | 2,422 | 2,369 | 2,382 | 1,794,800 |
| 2018/12/14 | 2,426 | 2,446 | 2,375 | 2,405 | 2,589,000 |
| 2018/12/13 | 2,450 | 2,480 | 2,440 | 2,461 | 1,385,200 |
| 2018/12/12 | 2,433 | 2,469 | 2,419 | 2,428 | 2,185,600 |
| 2018/12/11 | 2,429 | 2,441 | 2,380 | 2,415 | 1,992,400 |
| 2018/12/10 | 2,429 | 2,435 | 2,374 | 2,428 | 2,180,200 |
| 2018/12/07 | 2,538 | 2,576 | 2,482 | 2,496 | 1,836,100 |
| 2018/12/06 | 2,630 | 2,632 | 2,464 | 2,517 | 3,568,600 |
| 2018/12/05 | 2,590 | 2,666 | 2,569 | 2,630 | 2,596,700 |
| 2018/12/04 | 2,709 | 2,714 | 2,616 | 2,634 | 1,635,500 |
| 2018/12/03 | 2,688 | 2,742 | 2,677 | 2,692 | 1,840,800 |
| 2018/11/30 | 2,620 | 2,649 | 2,603 | 2,631 | 1,272,000 |
| 2018/11/29 | 2,651 | 2,674 | 2,616 | 2,637 | 1,338,600 |
| 2018/11/28 | 2,610 | 2,625 | 2,587 | 2,615 | 1,730,000 |
| 2018/11/27 | 2,610 | 2,636 | 2,581 | 2,597 | 2,937,400 |
| 2018/11/26 | 2,455 | 2,639 | 2,422 | 2,559 | 4,641,400 |
| 2018/11/22 | 2,492 | 2,503 | 2,434 | 2,447 | 1,824,700 |
| 2018/11/21 | 2,423 | 2,494 | 2,419 | 2,490 | 1,598,300 |
| 2018/11/20 | 2,476 | 2,501 | 2,438 | 2,473 | 1,547,400 |
| 2018/11/19 | 2,472 | 2,538 | 2,471 | 2,518 | 1,080,600 |
| 2018/11/16 | 2,536 | 2,556 | 2,467 | 2,473 | 1,355,000 |
| 2018/11/15 | 2,514 | 2,548 | 2,495 | 2,517 | 1,455,400 |
| 2018/11/14 | 2,552 | 2,603 | 2,532 | 2,552 | 1,518,800 |
| 2018/11/13 | 2,468 | 2,567 | 2,390 | 2,535 | 5,156,300 |
| 2018/11/12 | 2,623 | 2,677 | 2,618 | 2,664 | 1,539,500 |
| 2018/11/09 | 2,655 | 2,673 | 2,617 | 2,642 | 1,742,100 |
| 2018/11/08 | 2,721 | 2,737 | 2,662 | 2,669 | 1,477,900 |
| 2018/11/07 | 2,648 | 2,730 | 2,645 | 2,668 | 2,510,500 |
| 2018/11/06 | 2,570 | 2,603 | 2,537 | 2,598 | 1,804,400 |
| 2018/11/05 | 2,640 | 2,678 | 2,616 | 2,620 | 1,981,400 |
| 2018/11/02 | 2,613 | 2,703 | 2,545 | 2,690 | 3,026,600 |
| 2018/11/01 | 2,695 | 2,703 | 2,646 | 2,658 | 2,547,400 |
| 2018/10/31 | 2,596 | 2,692 | 2,495 | 2,680 | 3,951,300 |
| 2018/10/30 | 2,493 | 2,541 | 2,463 | 2,496 | 3,148,800 |
| 2018/10/29 | 2,547 | 2,576 | 2,506 | 2,515 | 1,847,100 |
| 2018/10/26 | 2,546 | 2,581 | 2,474 | 2,500 | 2,802,400 |
| 2018/10/25 | 2,560 | 2,576 | 2,539 | 2,546 | 2,510,300 |
| 2018/10/24 | 2,708 | 2,719 | 2,638 | 2,645 | 1,862,500 |
| 2018/10/23 | 2,754 | 2,766 | 2,684 | 2,686 | 2,249,500 |
| 2018/10/22 | 2,727 | 2,802 | 2,719 | 2,788 | 1,343,500 |
| 2018/10/19 | 2,751 | 2,763 | 2,716 | 2,753 | 2,190,100 |
| 2018/10/18 | 2,845 | 2,871 | 2,801 | 2,807 | 1,576,900 |
| 2018/10/17 | 2,880 | 2,888 | 2,848 | 2,859 | 2,269,900 |
| 2018/10/16 | 2,776 | 2,852 | 2,764 | 2,843 | 2,533,300 |
| 2018/10/15 | 2,755 | 2,813 | 2,744 | 2,790 | 1,518,200 |
| 2018/10/12 | 2,749 | 2,806 | 2,733 | 2,793 | 3,476,700 |
| 2018/10/11 | 2,775 | 2,812 | 2,752 | 2,799 | 3,137,400 |
| 2018/10/10 | 2,918 | 2,945 | 2,878 | 2,915 | 2,538,900 |
| 2018/10/09 | 2,869 | 2,912 | 2,825 | 2,865 | 9,372,800 |
| 2018/10/05 | 2,974 | 3,060 | 2,911 | 2,942 | 7,846,900 |
| 2018/10/04 | 2,961 | 3,025 | 2,956 | 3,000 | 4,252,500 |
| 2018/10/03 | 2,990 | 2,998 | 2,955 | 2,961 | 1,746,600 |
| 2018/10/02 | 2,966 | 2,975 | 2,935 | 2,961 | 2,174,300 |
| 2018/10/01 | 2,880 | 2,937 | 2,880 | 2,921 | 1,836,800 |
| 2018/09/28 | 3,030 | 3,030 | 2,855 | 2,886 | 4,625,700 |
| 2018/09/27 | 2,974 | 2,995 | 2,932 | 2,951 | 2,587,500 |
| 2018/09/26 | 2,968 | 3,030 | 2,953 | 3,020 | 2,248,000 |
| 2018/09/25 | 2,918 | 2,963 | 2,875 | 2,962 | 2,871,500 |
| 2018/09/21 | 2,950 | 2,982 | 2,883 | 2,930 | 7,657,800 |
| 2018/09/20 | 3,075 | 3,090 | 3,000 | 3,005 | 3,334,800 |
| 2018/09/19 | 3,125 | 3,155 | 3,110 | 3,115 | 1,554,800 |
| 2018/09/18 | 3,095 | 3,110 | 3,055 | 3,070 | 2,107,200 |
| 2018/09/14 | 3,045 | 3,140 | 3,000 | 3,135 | 3,396,900 |
| 2018/09/13 | 3,080 | 3,115 | 2,980 | 2,999 | 4,470,900 |
| 2018/09/12 | 3,265 | 3,270 | 3,130 | 3,150 | 2,489,400 |
| 2018/09/11 | 3,245 | 3,280 | 3,240 | 3,255 | 1,595,400 |
| 2018/09/10 | 3,240 | 3,280 | 3,220 | 3,235 | 1,586,300 |
| 2018/09/07 | 3,255 | 3,280 | 3,220 | 3,260 | 2,086,900 |
| 2018/09/06 | 3,340 | 3,345 | 3,270 | 3,315 | 2,045,700 |
| 2018/09/05 | 3,380 | 3,390 | 3,350 | 3,365 | 1,894,400 |
| 2018/09/04 | 3,365 | 3,380 | 3,335 | 3,355 | 1,879,600 |
| 2018/09/03 | 3,345 | 3,365 | 3,330 | 3,350 | 2,081,900 |
| 2018/08/31 | 3,320 | 3,360 | 3,315 | 3,340 | 1,566,900 |
| 2018/08/30 | 3,345 | 3,360 | 3,310 | 3,350 | 1,874,500 |
| 2018/08/29 | 3,320 | 3,340 | 3,305 | 3,330 | 1,705,000 |
| 2018/08/28 | 3,300 | 3,320 | 3,285 | 3,295 | 1,650,400 |
| 2018/08/27 | 3,255 | 3,300 | 3,250 | 3,300 | 1,254,900 |
| 2018/08/24 | 3,235 | 3,255 | 3,210 | 3,250 | 1,920,600 |
| 2018/08/23 | 3,200 | 3,230 | 3,185 | 3,210 | 2,657,600 |
| 2018/08/22 | 3,120 | 3,175 | 3,095 | 3,165 | 1,775,900 |
| 2018/08/21 | 3,150 | 3,170 | 3,085 | 3,145 | 3,250,100 |
| 2018/08/20 | 3,160 | 3,190 | 3,140 | 3,190 | 2,259,100 |
| 2018/08/17 | 3,105 | 3,150 | 3,105 | 3,130 | 2,158,500 |
| 2018/08/16 | 3,030 | 3,095 | 3,010 | 3,090 | 3,010,700 |
| 2018/08/15 | 3,120 | 3,135 | 3,035 | 3,070 | 2,059,800 |
| 2018/08/14 | 3,105 | 3,120 | 3,085 | 3,120 | 2,483,700 |
| 2018/08/13 | 3,095 | 3,095 | 3,045 | 3,060 | 2,208,800 |
| 2018/08/10 | 3,155 | 3,160 | 3,110 | 3,125 | 1,875,800 |
| 2018/08/09 | 3,150 | 3,170 | 3,135 | 3,165 | 924,300 |
| 2018/08/08 | 3,140 | 3,190 | 3,130 | 3,160 | 1,369,300 |
| 2018/08/07 | 3,125 | 3,150 | 3,105 | 3,140 | 1,141,300 |
| 2018/08/06 | 3,135 | 3,155 | 3,090 | 3,130 | 1,643,000 |
| 2018/08/03 | 3,190 | 3,190 | 3,120 | 3,145 | 1,886,500 |
| 2018/08/02 | 3,205 | 3,215 | 3,170 | 3,185 | 1,266,400 |
| 2018/08/01 | 3,205 | 3,225 | 3,175 | 3,210 | 1,451,300 |
| 2018/07/31 | 3,170 | 3,230 | 3,120 | 3,215 | 2,157,300 |
| 2018/07/30 | 3,235 | 3,320 | 3,185 | 3,210 | 6,189,200 |
| 2018/07/27 | 3,060 | 3,070 | 3,030 | 3,065 | 1,301,600 |
| 2018/07/26 | 3,080 | 3,090 | 3,045 | 3,070 | 1,396,900 |
| 2018/07/25 | 3,090 | 3,090 | 3,035 | 3,060 | 1,309,700 |
| 2018/07/24 | 3,070 | 3,085 | 3,050 | 3,070 | 1,431,900 |
| 2018/07/23 | 3,035 | 3,070 | 3,025 | 3,060 | 1,604,400 |
| 2018/07/20 | 3,050 | 3,070 | 3,015 | 3,060 | 1,879,800 |
| 2018/07/19 | 3,060 | 3,080 | 3,035 | 3,055 | 1,557,100 |
| 2018/07/18 | 3,095 | 3,095 | 3,030 | 3,035 | 2,210,300 |
| 2018/07/17 | 3,070 | 3,090 | 3,040 | 3,065 | 2,142,300 |
| 2018/07/13 | 3,080 | 3,130 | 3,065 | 3,090 | 3,166,300 |
| 2018/07/12 | 2,999 | 3,055 | 2,967 | 3,030 | 2,390,200 |
| 2018/07/11 | 2,975 | 3,040 | 2,945 | 3,035 | 2,438,600 |
| 2018/07/10 | 3,000 | 3,015 | 2,975 | 2,999 | 2,304,700 |
| 2018/07/09 | 2,950 | 2,981 | 2,932 | 2,956 | 2,282,800 |
| 2018/07/06 | 2,870 | 2,942 | 2,869 | 2,934 | 3,642,500 |
| 2018/07/05 | 2,830 | 2,856 | 2,815 | 2,844 | 2,054,900 |
| 2018/07/04 | 2,896 | 2,917 | 2,818 | 2,835 | 2,848,800 |
| 2018/07/03 | 2,834 | 2,885 | 2,829 | 2,880 | 2,592,700 |
| 2018/07/02 | 2,864 | 2,910 | 2,824 | 2,830 | 2,296,500 |
| 2018/06/29 | 2,804 | 2,847 | 2,784 | 2,846 | 2,421,800 |
| 2018/06/28 | 2,735 | 2,795 | 2,721 | 2,790 | 2,494,600 |
| 2018/06/27 | 2,759 | 2,797 | 2,741 | 2,747 | 2,455,500 |
| 2018/06/26 | 2,688 | 2,748 | 2,679 | 2,734 | 1,873,100 |
| 2018/06/25 | 2,752 | 2,772 | 2,709 | 2,715 | 1,652,400 |
| 2018/06/22 | 2,723 | 2,743 | 2,706 | 2,738 | 2,014,600 |
| 2018/06/21 | 2,782 | 2,785 | 2,729 | 2,753 | 2,333,700 |
| 2018/06/20 | 2,768 | 2,806 | 2,727 | 2,799 | 3,019,500 |
| 2018/06/19 | 2,758 | 2,827 | 2,747 | 2,750 | 2,795,800 |
| 2018/06/18 | 2,786 | 2,793 | 2,742 | 2,769 | 1,968,800 |
| 2018/06/15 | 2,810 | 2,825 | 2,778 | 2,802 | 2,444,400 |
| 2018/06/14 | 2,790 | 2,811 | 2,773 | 2,775 | 2,089,500 |
| 2018/06/13 | 2,798 | 2,816 | 2,771 | 2,800 | 1,977,300 |
| 2018/06/12 | 2,790 | 2,793 | 2,751 | 2,782 | 2,076,200 |
| 2018/06/11 | 2,740 | 2,769 | 2,717 | 2,765 | 2,148,500 |
| 2018/06/08 | 2,800 | 2,828 | 2,777 | 2,782 | 3,263,100 |
| 2018/06/07 | 2,751 | 2,784 | 2,739 | 2,781 | 3,091,700 |
| 2018/06/06 | 2,709 | 2,772 | 2,708 | 2,743 | 3,631,800 |
| 2018/06/05 | 2,671 | 2,702 | 2,668 | 2,700 | 2,909,500 |
| 2018/06/04 | 2,630 | 2,665 | 2,614 | 2,652 | 2,677,100 |
| 2018/06/01 | 2,591 | 2,629 | 2,578 | 2,617 | 2,750,100 |
| 2018/05/31 | 2,575 | 2,602 | 2,551 | 2,584 | 3,125,600 |
| 2018/05/30 | 2,572 | 2,574 | 2,535 | 2,563 | 2,168,000 |
| 2018/05/29 | 2,615 | 2,617 | 2,576 | 2,600 | 1,986,400 |
| 2018/05/28 | 2,639 | 2,655 | 2,622 | 2,630 | 1,409,200 |
| 2018/05/25 | 2,582 | 2,642 | 2,567 | 2,633 | 2,040,400 |
| 2018/05/24 | 2,645 | 2,651 | 2,589 | 2,612 | 2,235,700 |
| 2018/05/23 | 2,667 | 2,692 | 2,647 | 2,672 | 1,997,500 |
| 2018/05/22 | 2,687 | 2,700 | 2,660 | 2,694 | 1,361,400 |
| 2018/05/21 | 2,692 | 2,697 | 2,671 | 2,687 | 1,445,900 |
| 2018/05/18 | 2,650 | 2,668 | 2,622 | 2,659 | 1,806,700 |
| 2018/05/17 | 2,700 | 2,714 | 2,640 | 2,647 | 3,034,600 |
| 2018/05/16 | 2,707 | 2,740 | 2,684 | 2,700 | 2,913,200 |
| 2018/05/15 | 2,776 | 2,795 | 2,713 | 2,740 | 2,323,000 |
| 2018/05/14 | 2,714 | 2,780 | 2,708 | 2,776 | 2,556,900 |
| 2018/05/11 | 2,679 | 2,719 | 2,675 | 2,716 | 2,707,600 |
| 2018/05/10 | 2,625 | 2,665 | 2,623 | 2,660 | 2,525,700 |
| 2018/05/09 | 2,531 | 2,617 | 2,531 | 2,608 | 3,059,300 |
| 2018/05/08 | 2,525 | 2,567 | 2,523 | 2,542 | 3,517,300 |
| 2018/05/07 | 2,581 | 2,585 | 2,513 | 2,554 | 2,986,500 |
| 2018/05/02 | 2,535 | 2,609 | 2,523 | 2,536 | 4,920,900 |
| 2018/05/01 | 2,400 | 2,492 | 2,399 | 2,469 | 4,391,800 |
| 2018/04/27 | 2,488 | 2,512 | 2,395 | 2,428 | 9,234,200 |
| 2018/04/26 | 2,551 | 2,679 | 2,550 | 2,638 | 3,493,700 |
| 2018/04/25 | 2,570 | 2,583 | 2,551 | 2,581 | 2,316,100 |
| 2018/04/24 | 2,590 | 2,637 | 2,585 | 2,609 | 2,997,000 |
| 2018/04/23 | 2,631 | 2,632 | 2,568 | 2,576 | 3,890,200 |
| 2018/04/20 | 2,650 | 2,653 | 2,598 | 2,637 | 2,956,200 |
| 2018/04/19 | 2,641 | 2,705 | 2,641 | 2,684 | 2,935,200 |
| 2018/04/18 | 2,629 | 2,675 | 2,619 | 2,646 | 1,907,800 |
| 2018/04/17 | 2,654 | 2,669 | 2,616 | 2,628 | 2,227,700 |
| 2018/04/16 | 2,680 | 2,699 | 2,633 | 2,647 | 2,043,500 |
| 2018/04/13 | 2,591 | 2,692 | 2,591 | 2,671 | 3,479,000 |
| 2018/04/12 | 2,610 | 2,614 | 2,561 | 2,576 | 2,107,700 |
| 2018/04/11 | 2,608 | 2,636 | 2,602 | 2,618 | 2,248,700 |
| 2018/04/10 | 2,526 | 2,608 | 2,514 | 2,594 | 2,615,600 |
| 2018/04/09 | 2,531 | 2,563 | 2,528 | 2,554 | 2,000,700 |
| 2018/04/06 | 2,577 | 2,601 | 2,531 | 2,535 | 3,571,600 |
| 2018/04/05 | 2,580 | 2,598 | 2,559 | 2,582 | 2,493,700 |
| 2018/04/04 | 2,603 | 2,610 | 2,581 | 2,583 | 2,447,700 |
| 2018/04/03 | 2,584 | 2,606 | 2,574 | 2,593 | 2,196,200 |
| 2018/04/02 | 2,611 | 2,655 | 2,608 | 2,625 | 1,989,300 |
| 2018/03/30 | 2,638 | 2,642 | 2,594 | 2,608 | 2,463,100 |
| 2018/03/29 | 2,603 | 2,637 | 2,572 | 2,590 | 2,805,800 |
| 2018/03/28 | 2,568 | 2,605 | 2,564 | 2,595 | 2,772,600 |
| 2018/03/27 | 2,584 | 2,627 | 2,572 | 2,623 | 4,553,000 |
| 2018/03/26 | 2,520 | 2,565 | 2,506 | 2,565 | 4,472,300 |
| 2018/03/23 | 2,591 | 2,620 | 2,565 | 2,588 | 4,669,700 |
| 2018/03/22 | 2,651 | 2,701 | 2,642 | 2,682 | 2,991,700 |
| 2018/03/20 | 2,668 | 2,708 | 2,660 | 2,675 | 3,042,400 |
| 2018/03/19 | 2,738 | 2,773 | 2,697 | 2,704 | 2,790,800 |
| 2018/03/16 | 2,810 | 2,822 | 2,760 | 2,766 | 2,539,900 |
| 2018/03/15 | 2,777 | 2,801 | 2,751 | 2,795 | 2,015,700 |
| 2018/03/14 | 2,780 | 2,815 | 2,756 | 2,787 | 2,237,000 |
| 2018/03/13 | 2,748 | 2,810 | 2,741 | 2,805 | 2,941,200 |
| 2018/03/12 | 2,759 | 2,778 | 2,729 | 2,753 | 3,117,500 |
| 2018/03/09 | 2,719 | 2,760 | 2,685 | 2,701 | 4,385,700 |
| 2018/03/08 | 2,737 | 2,739 | 2,678 | 2,711 | 4,255,700 |
| 2018/03/07 | 2,713 | 2,768 | 2,703 | 2,711 | 2,702,500 |
| 2018/03/06 | 2,776 | 2,835 | 2,738 | 2,741 | 3,662,100 |
| 2018/03/05 | 2,763 | 2,772 | 2,688 | 2,714 | 4,188,500 |
| 2018/03/02 | 2,799 | 2,816 | 2,770 | 2,795 | 3,976,000 |
| 2018/03/01 | 2,913 | 2,928 | 2,861 | 2,891 | 3,598,900 |
| 2018/02/28 | 3,000 | 3,020 | 2,947 | 2,955 | 4,107,800 |
| 2018/02/27 | 2,910 | 3,040 | 2,905 | 3,010 | 7,683,200 |
| 2018/02/26 | 2,824 | 2,872 | 2,818 | 2,841 | 3,629,400 |
| 2018/02/23 | 2,757 | 2,796 | 2,752 | 2,788 | 2,754,800 |
| 2018/02/22 | 2,751 | 2,758 | 2,717 | 2,756 | 3,113,100 |
| 2018/02/21 | 2,800 | 2,814 | 2,746 | 2,775 | 3,185,300 |
| 2018/02/20 | 2,813 | 2,839 | 2,771 | 2,798 | 2,582,300 |
| 2018/02/19 | 2,804 | 2,837 | 2,797 | 2,823 | 2,744,800 |
| 2018/02/16 | 2,766 | 2,803 | 2,750 | 2,778 | 2,351,200 |
| 2018/02/15 | 2,751 | 2,794 | 2,727 | 2,754 | 3,335,300 |
| 2018/02/14 | 2,753 | 2,781 | 2,679 | 2,722 | 3,153,800 |
| 2018/02/13 | 2,862 | 2,874 | 2,767 | 2,769 | 3,465,300 |
| 2018/02/09 | 2,766 | 2,819 | 2,754 | 2,818 | 3,500,500 |
| 2018/02/08 | 2,854 | 2,900 | 2,829 | 2,872 | 3,480,600 |
| 2018/02/07 | 2,957 | 2,983 | 2,830 | 2,844 | 4,992,000 |
| 2018/02/06 | 2,865 | 2,891 | 2,815 | 2,880 | 5,984,100 |
| 2018/02/05 | 3,000 | 3,030 | 2,971 | 3,010 | 4,553,700 |
| 2018/02/02 | 3,100 | 3,175 | 3,080 | 3,115 | 3,354,600 |
| 2018/02/01 | 3,160 | 3,165 | 3,065 | 3,095 | 4,631,300 |
| 2018/01/31 | 3,100 | 3,250 | 3,090 | 3,140 | 7,765,000 |
| 2018/01/30 | 3,050 | 3,145 | 3,035 | 3,110 | 5,296,100 |
| 2018/01/29 | 3,120 | 3,170 | 3,100 | 3,140 | 3,096,200 |
| 2018/01/26 | 3,155 | 3,170 | 3,120 | 3,135 | 2,679,900 |
| 2018/01/25 | 3,195 | 3,200 | 3,100 | 3,150 | 4,532,900 |
| 2018/01/24 | 3,280 | 3,295 | 3,215 | 3,225 | 4,365,400 |
| 2018/01/23 | 3,285 | 3,335 | 3,280 | 3,295 | 3,286,100 |
| 2018/01/22 | 3,310 | 3,315 | 3,245 | 3,265 | 2,843,200 |
| 2018/01/19 | 3,300 | 3,315 | 3,285 | 3,310 | 2,216,300 |
| 2018/01/18 | 3,345 | 3,380 | 3,270 | 3,290 | 3,653,800 |
| 2018/01/17 | 3,270 | 3,310 | 3,215 | 3,305 | 2,869,900 |
| 2018/01/16 | 3,260 | 3,300 | 3,230 | 3,290 | 1,857,100 |
| 2018/01/15 | 3,300 | 3,305 | 3,260 | 3,280 | 2,349,300 |
| 2018/01/12 | 3,260 | 3,305 | 3,225 | 3,265 | 3,282,500 |
| 2018/01/11 | 3,280 | 3,285 | 3,250 | 3,280 | 2,535,900 |
| 2018/01/10 | 3,335 | 3,355 | 3,315 | 3,330 | 1,665,000 |
| 2018/01/09 | 3,390 | 3,405 | 3,340 | 3,340 | 3,560,900 |
| 2018/01/05 | 3,350 | 3,355 | 3,285 | 3,340 | 2,424,200 |
| 2018/01/04 | 3,290 | 3,350 | 3,265 | 3,310 | 3,506,700 |