デンソー(6902)の株価時系列情報
デンソー(6902)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,970 | 4,987 | 4,950 | 4,966 | 1,190,400 |
| 2019/12/27 | 5,012 | 5,042 | 5,007 | 5,007 | 757,400 |
| 2019/12/26 | 4,959 | 5,033 | 4,953 | 5,021 | 741,700 |
| 2019/12/25 | 5,011 | 5,011 | 4,967 | 4,980 | 736,300 |
| 2019/12/24 | 5,079 | 5,081 | 5,009 | 5,020 | 767,900 |
| 2019/12/23 | 5,081 | 5,100 | 5,034 | 5,051 | 729,700 |
| 2019/12/20 | 5,090 | 5,106 | 5,048 | 5,074 | 1,253,900 |
| 2019/12/19 | 5,120 | 5,134 | 5,025 | 5,068 | 1,278,100 |
| 2019/12/18 | 5,130 | 5,162 | 5,112 | 5,143 | 1,429,800 |
| 2019/12/17 | 5,174 | 5,174 | 5,103 | 5,115 | 1,268,200 |
| 2019/12/16 | 5,124 | 5,129 | 5,086 | 5,108 | 993,000 |
| 2019/12/13 | 5,174 | 5,174 | 5,121 | 5,152 | 2,226,500 |
| 2019/12/12 | 5,049 | 5,049 | 5,016 | 5,028 | 1,093,200 |
| 2019/12/11 | 5,035 | 5,061 | 5,002 | 5,024 | 1,339,700 |
| 2019/12/10 | 4,974 | 5,002 | 4,967 | 4,984 | 1,287,100 |
| 2019/12/09 | 5,001 | 5,004 | 4,954 | 4,972 | 896,100 |
| 2019/12/06 | 4,991 | 4,993 | 4,946 | 4,955 | 1,036,400 |
| 2019/12/05 | 4,950 | 4,988 | 4,944 | 4,960 | 1,150,600 |
| 2019/12/04 | 4,877 | 4,913 | 4,842 | 4,901 | 923,400 |
| 2019/12/03 | 4,870 | 4,919 | 4,857 | 4,913 | 833,600 |
| 2019/12/02 | 4,934 | 4,968 | 4,931 | 4,953 | 966,500 |
| 2019/11/29 | 4,940 | 4,940 | 4,883 | 4,888 | 1,285,700 |
| 2019/11/28 | 4,942 | 4,946 | 4,903 | 4,927 | 1,001,600 |
| 2019/11/27 | 4,951 | 4,975 | 4,937 | 4,949 | 943,300 |
| 2019/11/26 | 4,972 | 4,997 | 4,926 | 4,944 | 1,785,500 |
| 2019/11/25 | 4,997 | 4,997 | 4,925 | 4,935 | 729,800 |
| 2019/11/22 | 4,975 | 4,985 | 4,932 | 4,938 | 787,400 |
| 2019/11/21 | 4,960 | 4,965 | 4,854 | 4,947 | 1,296,100 |
| 2019/11/20 | 4,911 | 4,964 | 4,897 | 4,948 | 1,401,900 |
| 2019/11/19 | 4,965 | 4,978 | 4,928 | 4,940 | 793,300 |
| 2019/11/18 | 4,990 | 5,026 | 4,960 | 4,991 | 929,800 |
| 2019/11/15 | 4,958 | 4,998 | 4,913 | 4,981 | 999,700 |
| 2019/11/14 | 4,971 | 5,004 | 4,936 | 4,945 | 1,255,400 |
| 2019/11/13 | 5,038 | 5,060 | 5,021 | 5,021 | 1,286,500 |
| 2019/11/12 | 5,109 | 5,116 | 5,055 | 5,096 | 1,165,400 |
| 2019/11/11 | 5,150 | 5,168 | 5,100 | 5,122 | 1,469,900 |
| 2019/11/08 | 5,093 | 5,139 | 5,075 | 5,118 | 1,992,800 |
| 2019/11/07 | 5,067 | 5,089 | 5,010 | 5,026 | 1,437,300 |
| 2019/11/06 | 5,126 | 5,130 | 5,033 | 5,054 | 1,373,300 |
| 2019/11/05 | 5,152 | 5,159 | 5,056 | 5,090 | 3,073,200 |
| 2019/11/01 | 4,822 | 4,950 | 4,821 | 4,912 | 3,050,200 |
| 2019/10/31 | 5,007 | 5,160 | 4,836 | 5,062 | 4,189,800 |
| 2019/10/30 | 5,021 | 5,044 | 4,959 | 4,964 | 2,043,300 |
| 2019/10/29 | 4,922 | 5,037 | 4,913 | 5,014 | 1,821,400 |
| 2019/10/28 | 4,961 | 4,969 | 4,888 | 4,898 | 1,256,500 |
| 2019/10/25 | 4,960 | 4,978 | 4,903 | 4,960 | 1,730,200 |
| 2019/10/24 | 4,900 | 4,982 | 4,885 | 4,969 | 1,928,200 |
| 2019/10/23 | 4,882 | 4,885 | 4,826 | 4,861 | 1,448,500 |
| 2019/10/21 | 4,871 | 4,899 | 4,827 | 4,832 | 963,500 |
| 2019/10/18 | 4,880 | 4,891 | 4,836 | 4,858 | 1,152,600 |
| 2019/10/17 | 4,898 | 4,906 | 4,855 | 4,865 | 1,049,800 |
| 2019/10/16 | 4,900 | 4,985 | 4,893 | 4,907 | 2,435,200 |
| 2019/10/15 | 4,788 | 4,876 | 4,785 | 4,861 | 2,087,800 |
| 2019/10/11 | 4,670 | 4,716 | 4,641 | 4,700 | 1,376,800 |
| 2019/10/10 | 4,607 | 4,628 | 4,560 | 4,624 | 1,020,800 |
| 2019/10/09 | 4,569 | 4,609 | 4,558 | 4,593 | 883,200 |
| 2019/10/08 | 4,619 | 4,673 | 4,615 | 4,626 | 1,370,900 |
| 2019/10/07 | 4,650 | 4,680 | 4,570 | 4,578 | 1,386,300 |
| 2019/10/04 | 4,636 | 4,659 | 4,600 | 4,658 | 979,500 |
| 2019/10/03 | 4,617 | 4,659 | 4,588 | 4,636 | 1,518,900 |
| 2019/10/02 | 4,730 | 4,746 | 4,697 | 4,730 | 1,460,200 |
| 2019/10/01 | 4,767 | 4,856 | 4,765 | 4,821 | 1,136,400 |
| 2019/09/30 | 4,774 | 4,819 | 4,728 | 4,749 | 1,598,000 |
| 2019/09/27 | 4,786 | 4,827 | 4,732 | 4,782 | 1,437,100 |
| 2019/09/26 | 4,884 | 4,898 | 4,839 | 4,857 | 1,336,500 |
| 2019/09/25 | 4,833 | 4,834 | 4,758 | 4,815 | 1,135,400 |
| 2019/09/24 | 4,866 | 4,896 | 4,831 | 4,838 | 1,518,400 |
| 2019/09/20 | 4,871 | 4,897 | 4,820 | 4,828 | 1,502,400 |
| 2019/09/19 | 4,875 | 4,946 | 4,854 | 4,854 | 1,749,100 |
| 2019/09/18 | 4,848 | 4,872 | 4,803 | 4,853 | 1,175,800 |
| 2019/09/17 | 4,838 | 4,854 | 4,763 | 4,831 | 1,618,200 |
| 2019/09/13 | 4,902 | 4,907 | 4,840 | 4,858 | 2,601,300 |
| 2019/09/12 | 4,835 | 4,888 | 4,811 | 4,862 | 1,797,600 |
| 2019/09/11 | 4,700 | 4,822 | 4,688 | 4,822 | 2,598,700 |
| 2019/09/10 | 4,624 | 4,660 | 4,618 | 4,659 | 1,413,400 |
| 2019/09/09 | 4,605 | 4,607 | 4,557 | 4,596 | 1,127,600 |
| 2019/09/06 | 4,624 | 4,648 | 4,584 | 4,596 | 1,337,200 |
| 2019/09/05 | 4,523 | 4,609 | 4,521 | 4,577 | 1,803,000 |
| 2019/09/04 | 4,448 | 4,484 | 4,438 | 4,471 | 790,100 |
| 2019/09/03 | 4,442 | 4,494 | 4,440 | 4,479 | 750,900 |
| 2019/09/02 | 4,442 | 4,459 | 4,431 | 4,439 | 679,300 |
| 2019/08/30 | 4,444 | 4,463 | 4,412 | 4,458 | 1,366,900 |
| 2019/08/29 | 4,391 | 4,408 | 4,361 | 4,387 | 837,600 |
| 2019/08/28 | 4,414 | 4,417 | 4,354 | 4,386 | 1,232,100 |
| 2019/08/27 | 4,436 | 4,463 | 4,404 | 4,416 | 1,117,200 |
| 2019/08/26 | 4,300 | 4,398 | 4,295 | 4,385 | 1,280,400 |
| 2019/08/23 | 4,391 | 4,427 | 4,371 | 4,409 | 1,096,400 |
| 2019/08/22 | 4,343 | 4,395 | 4,322 | 4,386 | 1,434,100 |
| 2019/08/21 | 4,264 | 4,335 | 4,240 | 4,309 | 1,455,400 |
| 2019/08/20 | 4,265 | 4,278 | 4,251 | 4,272 | 1,097,400 |
| 2019/08/19 | 4,297 | 4,309 | 4,243 | 4,257 | 1,110,900 |
| 2019/08/16 | 4,259 | 4,287 | 4,237 | 4,265 | 1,038,700 |
| 2019/08/15 | 4,284 | 4,291 | 4,243 | 4,287 | 1,526,000 |
| 2019/08/14 | 4,420 | 4,452 | 4,347 | 4,357 | 1,677,500 |
| 2019/08/13 | 4,384 | 4,401 | 4,338 | 4,388 | 1,325,900 |
| 2019/08/09 | 4,456 | 4,471 | 4,417 | 4,453 | 1,289,100 |
| 2019/08/08 | 4,418 | 4,502 | 4,411 | 4,454 | 1,237,600 |
| 2019/08/07 | 4,443 | 4,483 | 4,403 | 4,446 | 1,732,400 |
| 2019/08/06 | 4,358 | 4,503 | 4,334 | 4,492 | 1,957,000 |
| 2019/08/05 | 4,548 | 4,572 | 4,451 | 4,540 | 2,130,100 |
| 2019/08/02 | 4,669 | 4,707 | 4,565 | 4,600 | 2,798,000 |
| 2019/08/01 | 4,660 | 4,873 | 4,659 | 4,806 | 3,065,800 |
| 2019/07/31 | 4,730 | 4,788 | 4,570 | 4,638 | 4,675,300 |
| 2019/07/30 | 4,767 | 4,808 | 4,759 | 4,800 | 1,128,900 |
| 2019/07/29 | 4,771 | 4,785 | 4,713 | 4,730 | 1,343,100 |
| 2019/07/26 | 4,860 | 4,872 | 4,757 | 4,801 | 1,661,400 |
| 2019/07/25 | 4,931 | 4,950 | 4,870 | 4,892 | 1,614,600 |
| 2019/07/24 | 4,950 | 4,982 | 4,917 | 4,930 | 2,417,100 |
| 2019/07/23 | 4,782 | 4,855 | 4,763 | 4,833 | 1,902,700 |
| 2019/07/22 | 4,742 | 4,804 | 4,741 | 4,793 | 2,293,400 |
| 2019/07/19 | 4,593 | 4,728 | 4,569 | 4,724 | 1,961,300 |
| 2019/07/18 | 4,683 | 4,693 | 4,564 | 4,576 | 1,945,700 |
| 2019/07/17 | 4,632 | 4,647 | 4,576 | 4,620 | 1,290,500 |
| 2019/07/16 | 4,584 | 4,698 | 4,568 | 4,651 | 2,309,800 |
| 2019/07/12 | 4,633 | 4,634 | 4,574 | 4,589 | 1,161,200 |
| 2019/07/11 | 4,581 | 4,608 | 4,551 | 4,602 | 1,116,800 |
| 2019/07/10 | 4,567 | 4,577 | 4,524 | 4,564 | 1,208,200 |
| 2019/07/09 | 4,617 | 4,628 | 4,538 | 4,578 | 989,500 |
| 2019/07/08 | 4,605 | 4,612 | 4,564 | 4,566 | 1,309,000 |
| 2019/07/05 | 4,640 | 4,681 | 4,628 | 4,654 | 919,600 |
| 2019/07/04 | 4,630 | 4,642 | 4,580 | 4,632 | 902,700 |
| 2019/07/03 | 4,640 | 4,640 | 4,540 | 4,621 | 1,477,900 |
| 2019/07/02 | 4,700 | 4,703 | 4,657 | 4,685 | 1,454,100 |
| 2019/07/01 | 4,582 | 4,644 | 4,536 | 4,642 | 1,362,800 |
| 2019/06/28 | 4,560 | 4,560 | 4,501 | 4,533 | 1,304,900 |
| 2019/06/27 | 4,493 | 4,570 | 4,493 | 4,559 | 1,414,700 |
| 2019/06/26 | 4,456 | 4,485 | 4,453 | 4,468 | 795,100 |
| 2019/06/25 | 4,502 | 4,502 | 4,441 | 4,465 | 937,700 |
| 2019/06/24 | 4,477 | 4,512 | 4,443 | 4,501 | 931,200 |
| 2019/06/21 | 4,480 | 4,498 | 4,448 | 4,468 | 1,569,400 |
| 2019/06/20 | 4,521 | 4,521 | 4,464 | 4,473 | 985,100 |
| 2019/06/19 | 4,474 | 4,510 | 4,458 | 4,496 | 1,352,100 |
| 2019/06/18 | 4,447 | 4,485 | 4,423 | 4,436 | 953,000 |
| 2019/06/17 | 4,455 | 4,475 | 4,436 | 4,460 | 903,100 |
| 2019/06/14 | 4,465 | 4,505 | 4,459 | 4,475 | 1,457,800 |
| 2019/06/13 | 4,472 | 4,495 | 4,411 | 4,458 | 1,245,600 |
| 2019/06/12 | 4,511 | 4,511 | 4,475 | 4,496 | 1,231,700 |
| 2019/06/11 | 4,453 | 4,512 | 4,434 | 4,511 | 1,314,800 |
| 2019/06/10 | 4,455 | 4,478 | 4,393 | 4,429 | 1,617,200 |
| 2019/06/07 | 4,374 | 4,417 | 4,358 | 4,413 | 1,013,900 |
| 2019/06/06 | 4,400 | 4,410 | 4,358 | 4,370 | 1,180,700 |
| 2019/06/05 | 4,315 | 4,384 | 4,315 | 4,357 | 1,587,600 |
| 2019/06/04 | 4,175 | 4,281 | 4,175 | 4,281 | 2,084,000 |
| 2019/06/03 | 4,086 | 4,163 | 4,081 | 4,157 | 1,929,300 |
| 2019/05/31 | 4,315 | 4,315 | 4,201 | 4,202 | 2,636,200 |
| 2019/05/30 | 4,329 | 4,382 | 4,315 | 4,380 | 1,770,700 |
| 2019/05/29 | 4,352 | 4,358 | 4,300 | 4,337 | 2,034,000 |
| 2019/05/28 | 4,301 | 4,395 | 4,283 | 4,390 | 2,548,100 |
| 2019/05/27 | 4,267 | 4,342 | 4,241 | 4,320 | 1,813,100 |
| 2019/05/24 | 4,248 | 4,289 | 4,216 | 4,280 | 1,608,600 |
| 2019/05/23 | 4,317 | 4,333 | 4,277 | 4,293 | 1,559,100 |
| 2019/05/22 | 4,365 | 4,404 | 4,329 | 4,337 | 2,033,000 |
| 2019/05/21 | 4,320 | 4,356 | 4,289 | 4,356 | 1,374,500 |
| 2019/05/20 | 4,338 | 4,356 | 4,296 | 4,328 | 1,253,100 |
| 2019/05/17 | 4,354 | 4,355 | 4,286 | 4,316 | 1,500,200 |
| 2019/05/16 | 4,369 | 4,371 | 4,303 | 4,330 | 1,653,400 |
| 2019/05/15 | 4,390 | 4,390 | 4,335 | 4,381 | 1,431,800 |
| 2019/05/14 | 4,320 | 4,375 | 4,288 | 4,359 | 1,991,900 |
| 2019/05/13 | 4,385 | 4,434 | 4,369 | 4,414 | 1,262,600 |
| 2019/05/10 | 4,430 | 4,477 | 4,396 | 4,429 | 2,869,400 |
| 2019/05/09 | 4,483 | 4,510 | 4,461 | 4,471 | 2,167,200 |
| 2019/05/08 | 4,600 | 4,612 | 4,502 | 4,535 | 3,148,900 |
| 2019/05/07 | 4,760 | 4,760 | 4,628 | 4,642 | 2,799,100 |
| 2019/04/26 | 4,862 | 4,954 | 4,750 | 4,853 | 3,852,300 |
| 2019/04/25 | 4,976 | 5,015 | 4,923 | 4,947 | 1,804,100 |
| 2019/04/24 | 5,097 | 5,097 | 4,997 | 5,008 | 2,362,200 |
| 2019/04/23 | 5,110 | 5,153 | 5,083 | 5,110 | 1,863,800 |
| 2019/04/22 | 5,181 | 5,209 | 5,145 | 5,159 | 1,716,700 |
| 2019/04/19 | 5,120 | 5,225 | 5,111 | 5,182 | 3,347,400 |
| 2019/04/18 | 4,975 | 5,083 | 4,972 | 5,026 | 3,658,600 |
| 2019/04/17 | 4,880 | 4,928 | 4,874 | 4,914 | 1,858,400 |
| 2019/04/16 | 4,854 | 4,866 | 4,808 | 4,842 | 1,543,400 |
| 2019/04/15 | 4,845 | 4,908 | 4,805 | 4,854 | 2,895,500 |
| 2019/04/12 | 4,799 | 4,802 | 4,723 | 4,794 | 3,201,500 |
| 2019/04/11 | 4,663 | 4,752 | 4,623 | 4,743 | 3,653,600 |
| 2019/04/10 | 4,586 | 4,666 | 4,567 | 4,657 | 2,987,800 |
| 2019/04/09 | 4,555 | 4,612 | 4,547 | 4,590 | 1,921,400 |
| 2019/04/08 | 4,685 | 4,690 | 4,571 | 4,577 | 2,505,000 |
| 2019/04/05 | 4,600 | 4,684 | 4,600 | 4,672 | 3,090,700 |
| 2019/04/04 | 4,541 | 4,657 | 4,530 | 4,622 | 2,813,900 |
| 2019/04/03 | 4,480 | 4,519 | 4,461 | 4,490 | 3,447,300 |
| 2019/04/02 | 4,433 | 4,462 | 4,427 | 4,441 | 1,949,000 |
| 2019/04/01 | 4,354 | 4,422 | 4,352 | 4,394 | 2,342,200 |
| 2019/03/29 | 4,330 | 4,337 | 4,303 | 4,317 | 1,795,100 |
| 2019/03/28 | 4,370 | 4,378 | 4,311 | 4,316 | 1,987,600 |
| 2019/03/27 | 4,409 | 4,430 | 4,366 | 4,395 | 1,886,200 |
| 2019/03/26 | 4,411 | 4,479 | 4,378 | 4,478 | 2,852,900 |
| 2019/03/25 | 4,450 | 4,450 | 4,376 | 4,394 | 2,190,200 |
| 2019/03/22 | 4,506 | 4,529 | 4,481 | 4,520 | 3,103,900 |
| 2019/03/20 | 4,471 | 4,517 | 4,470 | 4,478 | 1,882,900 |
| 2019/03/19 | 4,463 | 4,498 | 4,440 | 4,481 | 1,875,100 |
| 2019/03/18 | 4,459 | 4,493 | 4,431 | 4,453 | 2,512,800 |
| 2019/03/15 | 4,433 | 4,462 | 4,411 | 4,420 | 2,956,600 |
| 2019/03/14 | 4,472 | 4,475 | 4,401 | 4,401 | 2,205,600 |
| 2019/03/13 | 4,493 | 4,519 | 4,431 | 4,436 | 1,951,000 |
| 2019/03/12 | 4,542 | 4,565 | 4,513 | 4,515 | 2,038,100 |
| 2019/03/11 | 4,497 | 4,514 | 4,473 | 4,486 | 1,508,200 |
| 2019/03/08 | 4,586 | 4,615 | 4,496 | 4,511 | 2,839,700 |
| 2019/03/07 | 4,641 | 4,687 | 4,625 | 4,637 | 2,106,200 |
| 2019/03/06 | 4,600 | 4,715 | 4,575 | 4,684 | 2,843,600 |
| 2019/03/05 | 4,752 | 4,795 | 4,748 | 4,768 | 1,160,000 |
| 2019/03/04 | 4,815 | 4,843 | 4,778 | 4,834 | 1,101,000 |
| 2019/03/01 | 4,810 | 4,825 | 4,771 | 4,789 | 966,600 |
| 2019/02/28 | 4,780 | 4,795 | 4,763 | 4,782 | 1,474,800 |
| 2019/02/27 | 4,800 | 4,826 | 4,792 | 4,800 | 1,508,400 |
| 2019/02/26 | 4,849 | 4,866 | 4,829 | 4,838 | 1,053,300 |
| 2019/02/25 | 4,829 | 4,862 | 4,822 | 4,847 | 1,130,300 |
| 2019/02/22 | 4,764 | 4,822 | 4,751 | 4,798 | 1,037,300 |
| 2019/02/21 | 4,865 | 4,874 | 4,787 | 4,800 | 1,409,000 |
| 2019/02/20 | 4,765 | 4,850 | 4,756 | 4,833 | 1,404,600 |
| 2019/02/19 | 4,760 | 4,794 | 4,754 | 4,782 | 1,106,500 |
| 2019/02/18 | 4,809 | 4,820 | 4,772 | 4,801 | 1,244,600 |
| 2019/02/15 | 4,739 | 4,750 | 4,693 | 4,748 | 1,256,200 |
| 2019/02/14 | 4,773 | 4,810 | 4,760 | 4,760 | 1,265,500 |
| 2019/02/13 | 4,760 | 4,805 | 4,752 | 4,788 | 1,409,300 |
| 2019/02/12 | 4,568 | 4,736 | 4,567 | 4,728 | 2,598,000 |
| 2019/02/08 | 4,546 | 4,604 | 4,523 | 4,545 | 2,365,500 |
| 2019/02/07 | 4,701 | 4,729 | 4,619 | 4,649 | 2,251,400 |
| 2019/02/06 | 4,782 | 4,796 | 4,738 | 4,745 | 1,936,000 |
| 2019/02/05 | 4,810 | 4,864 | 4,789 | 4,789 | 1,741,500 |
| 2019/02/04 | 4,776 | 4,886 | 4,775 | 4,818 | 2,407,200 |
| 2019/02/01 | 5,029 | 5,043 | 4,827 | 4,930 | 3,351,500 |
| 2019/01/31 | 5,058 | 5,060 | 4,977 | 4,988 | 1,568,300 |
| 2019/01/30 | 5,048 | 5,059 | 4,973 | 4,974 | 1,322,600 |
| 2019/01/29 | 5,020 | 5,046 | 4,985 | 5,028 | 1,042,800 |
| 2019/01/28 | 5,100 | 5,141 | 5,075 | 5,082 | 816,600 |
| 2019/01/25 | 5,070 | 5,125 | 5,056 | 5,114 | 1,342,400 |
| 2019/01/24 | 4,977 | 5,043 | 4,945 | 5,029 | 1,143,900 |
| 2019/01/23 | 5,031 | 5,065 | 5,015 | 5,044 | 1,115,900 |
| 2019/01/22 | 5,093 | 5,118 | 5,022 | 5,032 | 1,550,000 |
| 2019/01/21 | 5,083 | 5,114 | 5,020 | 5,067 | 2,387,600 |
| 2019/01/18 | 5,137 | 5,153 | 5,104 | 5,108 | 1,087,400 |
| 2019/01/17 | 5,158 | 5,167 | 5,085 | 5,106 | 1,050,700 |
| 2019/01/16 | 5,132 | 5,134 | 5,044 | 5,118 | 904,900 |
| 2019/01/15 | 5,068 | 5,160 | 5,041 | 5,142 | 1,228,600 |
| 2019/01/11 | 5,128 | 5,137 | 5,036 | 5,079 | 1,617,300 |
| 2019/01/10 | 5,034 | 5,089 | 5,024 | 5,077 | 1,304,700 |
| 2019/01/09 | 5,068 | 5,130 | 5,057 | 5,085 | 1,803,100 |
| 2019/01/08 | 5,007 | 5,062 | 4,985 | 5,011 | 1,750,200 |
| 2019/01/07 | 4,929 | 5,008 | 4,915 | 4,950 | 1,271,500 |
| 2019/01/04 | 4,753 | 4,810 | 4,656 | 4,807 | 1,928,300 |