ゆうちょ銀行(7182)の株価時系列情報
ゆうちょ銀行の株価（初値・高値・安値・終値・出来高）時系列情報
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/09/19 | 1,337 | 1,342 | 1,330 | 1,337 | 2,184,100 |
| 2018/09/18 | 1,299 | 1,325 | 1,299 | 1,321 | 2,301,600 |
| 2018/09/14 | 1,287 | 1,298 | 1,286 | 1,295 | 2,304,600 |
| 2018/09/13 | 1,279 | 1,290 | 1,277 | 1,283 | 1,433,100 |
| 2018/09/12 | 1,287 | 1,288 | 1,277 | 1,279 | 1,641,000 |
| 2018/09/11 | 1,288 | 1,290 | 1,279 | 1,288 | 1,725,200 |
| 2018/09/10 | 1,280 | 1,296 | 1,275 | 1,290 | 1,702,100 |
| 2018/09/07 | 1,277 | 1,278 | 1,271 | 1,275 | 1,744,600 |
| 2018/09/06 | 1,280 | 1,283 | 1,277 | 1,279 | 1,144,900 |
| 2018/09/05 | 1,283 | 1,286 | 1,276 | 1,283 | 1,977,400 |
| 2018/09/04 | 1,295 | 1,296 | 1,283 | 1,285 | 1,420,000 |
| 2018/09/03 | 1,289 | 1,294 | 1,286 | 1,291 | 1,484,000 |
| 2018/08/31 | 1,308 | 1,309 | 1,296 | 1,298 | 2,019,700 |
| 2018/08/30 | 1,318 | 1,318 | 1,309 | 1,314 | 1,140,200 |
| 2018/08/29 | 1,307 | 1,317 | 1,306 | 1,312 | 1,623,000 |
| 2018/08/28 | 1,305 | 1,314 | 1,302 | 1,303 | 1,588,700 |
| 2018/08/27 | 1,299 | 1,307 | 1,297 | 1,307 | 1,418,000 |
| 2018/08/24 | 1,302 | 1,304 | 1,288 | 1,299 | 1,877,600 |
| 2018/08/23 | 1,305 | 1,306 | 1,296 | 1,300 | 1,064,900 |
| 2018/08/22 | 1,301 | 1,306 | 1,296 | 1,305 | 1,120,700 |
| 2018/08/21 | 1,290 | 1,304 | 1,290 | 1,298 | 1,596,900 |
| 2018/08/20 | 1,289 | 1,298 | 1,287 | 1,295 | 1,190,400 |
| 2018/08/17 | 1,285 | 1,298 | 1,284 | 1,291 | 1,216,900 |
| 2018/08/16 | 1,273 | 1,286 | 1,261 | 1,285 | 2,097,300 |
| 2018/08/15 | 1,290 | 1,294 | 1,268 | 1,276 | 3,212,300 |
| 2018/08/14 | 1,295 | 1,300 | 1,285 | 1,297 | 1,390,200 |
| 2018/08/13 | 1,295 | 1,306 | 1,285 | 1,298 | 1,870,500 |
| 2018/08/10 | 1,307 | 1,310 | 1,297 | 1,300 | 1,551,600 |
| 2018/08/09 | 1,308 | 1,312 | 1,304 | 1,308 | 1,641,900 |
| 2018/08/08 | 1,335 | 1,340 | 1,321 | 1,323 | 1,090,700 |
| 2018/08/07 | 1,320 | 1,324 | 1,311 | 1,323 | 1,118,900 |
| 2018/08/06 | 1,319 | 1,333 | 1,310 | 1,319 | 2,460,000 |
| 2018/08/03 | 1,348 | 1,349 | 1,333 | 1,333 | 1,640,300 |
| 2018/08/02 | 1,360 | 1,368 | 1,348 | 1,351 | 1,529,900 |
| 2018/08/01 | 1,342 | 1,358 | 1,326 | 1,357 | 3,078,700 |
| 2018/07/31 | 1,374 | 1,387 | 1,333 | 1,341 | 3,723,300 |
| 2018/07/30 | 1,350 | 1,369 | 1,346 | 1,365 | 1,972,400 |
| 2018/07/27 | 1,337 | 1,352 | 1,335 | 1,345 | 2,218,600 |
| 2018/07/26 | 1,333 | 1,337 | 1,323 | 1,331 | 2,003,200 |
| 2018/07/25 | 1,337 | 1,338 | 1,323 | 1,325 | 989,400 |
| 2018/07/24 | 1,331 | 1,345 | 1,326 | 1,331 | 1,617,000 |
| 2018/07/23 | 1,312 | 1,339 | 1,312 | 1,326 | 2,877,200 |
| 2018/07/20 | 1,279 | 1,290 | 1,277 | 1,284 | 962,100 |
| 2018/07/19 | 1,290 | 1,294 | 1,279 | 1,288 | 1,198,800 |
| 2018/07/18 | 1,288 | 1,296 | 1,281 | 1,284 | 1,469,700 |
| 2018/07/17 | 1,268 | 1,288 | 1,260 | 1,281 | 1,734,400 |
| 2018/07/13 | 1,260 | 1,275 | 1,257 | 1,270 | 2,168,200 |
| 2018/07/12 | 1,267 | 1,273 | 1,259 | 1,260 | 2,250,600 |
| 2018/07/11 | 1,272 | 1,275 | 1,265 | 1,272 | 1,210,000 |
| 2018/07/10 | 1,283 | 1,292 | 1,275 | 1,275 | 1,634,700 |
| 2018/07/09 | 1,276 | 1,285 | 1,273 | 1,275 | 1,008,000 |
| 2018/07/06 | 1,271 | 1,275 | 1,266 | 1,267 | 1,314,600 |
| 2018/07/05 | 1,262 | 1,264 | 1,258 | 1,261 | 1,429,700 |
| 2018/07/04 | 1,260 | 1,285 | 1,258 | 1,270 | 2,019,400 |
| 2018/07/03 | 1,280 | 1,280 | 1,264 | 1,273 | 1,669,200 |
| 2018/07/02 | 1,286 | 1,292 | 1,278 | 1,283 | 1,273,800 |
| 2018/06/29 | 1,284 | 1,293 | 1,280 | 1,290 | 1,518,400 |
| 2018/06/28 | 1,287 | 1,295 | 1,281 | 1,284 | 1,349,300 |
| 2018/06/27 | 1,286 | 1,294 | 1,285 | 1,293 | 1,410,700 |
| 2018/06/26 | 1,276 | 1,299 | 1,270 | 1,291 | 2,082,600 |
| 2018/06/25 | 1,290 | 1,291 | 1,275 | 1,275 | 1,572,600 |
| 2018/06/22 | 1,270 | 1,282 | 1,263 | 1,282 | 2,401,900 |
| 2018/06/21 | 1,305 | 1,307 | 1,285 | 1,285 | 2,276,200 |
| 2018/06/20 | 1,304 | 1,309 | 1,296 | 1,306 | 1,709,100 |
| 2018/06/19 | 1,318 | 1,328 | 1,302 | 1,302 | 1,934,500 |
| 2018/06/18 | 1,337 | 1,337 | 1,315 | 1,315 | 2,213,000 |
| 2018/06/15 | 1,351 | 1,353 | 1,340 | 1,344 | 3,055,300 |
| 2018/06/14 | 1,353 | 1,365 | 1,345 | 1,350 | 2,327,700 |
| 2018/06/13 | 1,354 | 1,365 | 1,354 | 1,357 | 1,298,200 |
| 2018/06/12 | 1,354 | 1,363 | 1,342 | 1,360 | 1,729,800 |
| 2018/06/11 | 1,355 | 1,361 | 1,351 | 1,352 | 1,303,300 |
| 2018/06/08 | 1,355 | 1,366 | 1,353 | 1,354 | 2,906,100 |
| 2018/06/07 | 1,370 | 1,384 | 1,369 | 1,373 | 1,651,500 |
| 2018/06/06 | 1,359 | 1,371 | 1,357 | 1,361 | 2,047,500 |
| 2018/06/05 | 1,380 | 1,380 | 1,363 | 1,365 | 2,236,500 |
| 2018/06/04 | 1,366 | 1,388 | 1,361 | 1,384 | 1,975,400 |
| 2018/06/01 | 1,361 | 1,373 | 1,351 | 1,358 | 3,508,200 |
| 2018/05/31 | 1,391 | 1,395 | 1,361 | 1,361 | 9,418,000 |
| 2018/05/30 | 1,388 | 1,390 | 1,376 | 1,380 | 2,815,500 |
| 2018/05/29 | 1,406 | 1,412 | 1,401 | 1,406 | 1,616,700 |
| 2018/05/28 | 1,408 | 1,416 | 1,401 | 1,413 | 1,235,600 |
| 2018/05/25 | 1,429 | 1,429 | 1,406 | 1,408 | 2,105,500 |
| 2018/05/24 | 1,416 | 1,435 | 1,413 | 1,429 | 3,327,700 |
| 2018/05/23 | 1,431 | 1,433 | 1,413 | 1,423 | 2,248,300 |
| 2018/05/22 | 1,450 | 1,451 | 1,434 | 1,440 | 1,907,200 |
| 2018/05/21 | 1,455 | 1,460 | 1,440 | 1,449 | 2,284,700 |
| 2018/05/18 | 1,441 | 1,455 | 1,439 | 1,455 | 2,322,400 |
| 2018/05/17 | 1,439 | 1,449 | 1,427 | 1,429 | 3,847,700 |
| 2018/05/16 | 1,420 | 1,473 | 1,366 | 1,468 | 5,153,600 |
| 2018/05/15 | 1,515 | 1,525 | 1,512 | 1,517 | 1,837,100 |
| 2018/05/14 | 1,498 | 1,516 | 1,497 | 1,514 | 941,300 |
| 2018/05/11 | 1,504 | 1,509 | 1,495 | 1,509 | 2,295,500 |
| 2018/05/10 | 1,515 | 1,522 | 1,507 | 1,512 | 1,534,800 |
| 2018/05/09 | 1,513 | 1,515 | 1,496 | 1,513 | 2,127,200 |
| 2018/05/08 | 1,515 | 1,529 | 1,513 | 1,525 | 2,350,300 |
| 2018/05/07 | 1,500 | 1,512 | 1,498 | 1,512 | 1,700,700 |
| 2018/05/02 | 1,496 | 1,496 | 1,483 | 1,490 | 1,076,600 |
| 2018/05/01 | 1,472 | 1,497 | 1,472 | 1,489 | 1,972,900 |
| 2018/04/27 | 1,505 | 1,505 | 1,483 | 1,488 | 2,339,800 |
| 2018/04/26 | 1,524 | 1,528 | 1,499 | 1,513 | 2,435,400 |
| 2018/04/25 | 1,502 | 1,522 | 1,501 | 1,522 | 2,506,600 |
| 2018/04/24 | 1,500 | 1,510 | 1,500 | 1,510 | 2,038,200 |
| 2018/04/23 | 1,470 | 1,495 | 1,470 | 1,493 | 2,380,400 |
| 2018/04/20 | 1,468 | 1,472 | 1,453 | 1,463 | 2,010,500 |
| 2018/04/19 | 1,478 | 1,480 | 1,463 | 1,466 | 1,290,800 |
| 2018/04/18 | 1,461 | 1,482 | 1,461 | 1,478 | 1,907,200 |
| 2018/04/17 | 1,467 | 1,480 | 1,464 | 1,468 | 1,344,800 |
| 2018/04/16 | 1,474 | 1,486 | 1,472 | 1,480 | 1,854,500 |
| 2018/04/13 | 1,455 | 1,469 | 1,453 | 1,466 | 1,829,000 |
| 2018/04/12 | 1,449 | 1,454 | 1,444 | 1,447 | 1,158,300 |
| 2018/04/11 | 1,450 | 1,453 | 1,434 | 1,444 | 1,671,700 |
| 2018/04/10 | 1,423 | 1,445 | 1,423 | 1,442 | 1,688,700 |
| 2018/04/09 | 1,420 | 1,432 | 1,420 | 1,427 | 1,419,500 |
| 2018/04/06 | 1,422 | 1,436 | 1,420 | 1,421 | 1,524,200 |
| 2018/04/05 | 1,403 | 1,430 | 1,402 | 1,421 | 1,671,100 |
| 2018/04/04 | 1,410 | 1,411 | 1,389 | 1,401 | 2,972,600 |
| 2018/04/03 | 1,417 | 1,429 | 1,411 | 1,421 | 1,188,600 |
| 2018/04/02 | 1,420 | 1,433 | 1,420 | 1,421 | 1,246,300 |
| 2018/03/30 | 1,442 | 1,443 | 1,422 | 1,428 | 1,248,500 |
| 2018/03/29 | 1,445 | 1,448 | 1,414 | 1,433 | 1,825,300 |
| 2018/03/28 | 1,406 | 1,438 | 1,406 | 1,437 | 1,736,900 |
| 2018/03/27 | 1,445 | 1,456 | 1,435 | 1,451 | 2,621,000 |
| 2018/03/26 | 1,414 | 1,435 | 1,411 | 1,435 | 2,358,200 |
| 2018/03/23 | 1,432 | 1,439 | 1,413 | 1,422 | 2,381,100 |
| 2018/03/22 | 1,438 | 1,455 | 1,433 | 1,454 | 1,416,000 |
| 2018/03/20 | 1,435 | 1,447 | 1,433 | 1,442 | 1,309,300 |
| 2018/03/19 | 1,438 | 1,441 | 1,427 | 1,432 | 1,101,100 |
| 2018/03/16 | 1,451 | 1,451 | 1,438 | 1,443 | 2,188,700 |
| 2018/03/15 | 1,442 | 1,448 | 1,435 | 1,445 | 1,868,900 |
| 2018/03/14 | 1,450 | 1,450 | 1,436 | 1,445 | 1,828,800 |
| 2018/03/13 | 1,432 | 1,458 | 1,431 | 1,458 | 1,623,500 |
| 2018/03/12 | 1,442 | 1,442 | 1,430 | 1,437 | 1,488,600 |
| 2018/03/09 | 1,454 | 1,454 | 1,421 | 1,430 | 2,321,900 |
| 2018/03/08 | 1,431 | 1,444 | 1,427 | 1,434 | 1,450,500 |
| 2018/03/07 | 1,420 | 1,426 | 1,412 | 1,415 | 1,760,000 |
| 2018/03/06 | 1,430 | 1,439 | 1,426 | 1,432 | 1,482,100 |
| 2018/03/05 | 1,411 | 1,426 | 1,408 | 1,420 | 1,579,600 |
| 2018/03/02 | 1,417 | 1,425 | 1,412 | 1,421 | 1,679,000 |
| 2018/03/01 | 1,455 | 1,458 | 1,432 | 1,435 | 1,938,200 |
| 2018/02/28 | 1,475 | 1,484 | 1,465 | 1,466 | 1,583,600 |
| 2018/02/27 | 1,479 | 1,486 | 1,472 | 1,483 | 1,177,900 |
| 2018/02/26 | 1,478 | 1,480 | 1,469 | 1,473 | 1,483,700 |
| 2018/02/23 | 1,460 | 1,465 | 1,449 | 1,462 | 1,263,800 |
| 2018/02/22 | 1,464 | 1,467 | 1,452 | 1,458 | 1,406,900 |
| 2018/02/21 | 1,468 | 1,472 | 1,458 | 1,461 | 1,358,900 |
| 2018/02/20 | 1,472 | 1,475 | 1,461 | 1,467 | 1,443,400 |
| 2018/02/19 | 1,465 | 1,488 | 1,463 | 1,477 | 1,614,800 |
| 2018/02/16 | 1,449 | 1,461 | 1,448 | 1,448 | 1,521,900 |
| 2018/02/15 | 1,427 | 1,452 | 1,424 | 1,437 | 2,112,800 |
| 2018/02/14 | 1,443 | 1,448 | 1,425 | 1,430 | 2,067,300 |
| 2018/02/13 | 1,450 | 1,455 | 1,424 | 1,428 | 2,340,400 |
| 2018/02/09 | 1,427 | 1,436 | 1,420 | 1,436 | 2,281,500 |
| 2018/02/08 | 1,450 | 1,462 | 1,447 | 1,450 | 1,733,200 |
| 2018/02/07 | 1,487 | 1,502 | 1,450 | 1,450 | 3,118,900 |
| 2018/02/06 | 1,430 | 1,459 | 1,423 | 1,458 | 4,316,100 |
| 2018/02/05 | 1,478 | 1,504 | 1,478 | 1,498 | 2,241,600 |
| 2018/02/02 | 1,506 | 1,517 | 1,501 | 1,508 | 1,782,200 |
| 2018/02/01 | 1,491 | 1,520 | 1,485 | 1,513 | 2,564,700 |
| 2018/01/31 | 1,502 | 1,502 | 1,473 | 1,473 | 3,014,200 |
| 2018/01/30 | 1,523 | 1,528 | 1,509 | 1,510 | 1,908,900 |
| 2018/01/29 | 1,518 | 1,531 | 1,515 | 1,523 | 1,291,700 |
| 2018/01/26 | 1,524 | 1,534 | 1,522 | 1,528 | 2,013,200 |
| 2018/01/25 | 1,531 | 1,537 | 1,521 | 1,534 | 2,681,900 |
| 2018/01/24 | 1,527 | 1,535 | 1,525 | 1,534 | 1,588,000 |
| 2018/01/23 | 1,520 | 1,529 | 1,515 | 1,529 | 1,847,500 |
| 2018/01/22 | 1,517 | 1,520 | 1,512 | 1,518 | 1,051,400 |
| 2018/01/19 | 1,520 | 1,524 | 1,511 | 1,516 | 1,582,800 |
| 2018/01/18 | 1,532 | 1,536 | 1,512 | 1,512 | 2,008,600 |
| 2018/01/17 | 1,524 | 1,533 | 1,517 | 1,525 | 2,255,800 |
| 2018/01/16 | 1,538 | 1,538 | 1,526 | 1,531 | 1,407,700 |
| 2018/01/15 | 1,527 | 1,540 | 1,527 | 1,538 | 2,180,000 |
| 2018/01/12 | 1,523 | 1,528 | 1,507 | 1,516 | 2,384,000 |
| 2018/01/11 | 1,515 | 1,529 | 1,513 | 1,527 | 2,174,300 |
| 2018/01/10 | 1,508 | 1,524 | 1,508 | 1,517 | 2,494,200 |
| 2018/01/09 | 1,508 | 1,514 | 1,500 | 1,507 | 1,760,100 |
| 2018/01/05 | 1,500 | 1,505 | 1,493 | 1,504 | 2,611,400 |
| 2018/01/04 | 1,477 | 1,499 | 1,475 | 1,499 | 2,173,300 |
| 2017/12/29 | 1,469 | 1,476 | 1,464 | 1,467 | 990,700 |
| 2017/12/28 | 1,477 | 1,478 | 1,465 | 1,466 | 833,300 |
| 2017/12/27 | 1,477 | 1,481 | 1,472 | 1,478 | 819,200 |
| 2017/12/26 | 1,474 | 1,483 | 1,474 | 1,477 | 1,285,800 |
| 2017/12/25 | 1,480 | 1,482 | 1,470 | 1,479 | 1,024,400 |
| 2017/12/22 | 1,477 | 1,490 | 1,475 | 1,479 | 1,836,900 |
| 2017/12/21 | 1,490 | 1,496 | 1,480 | 1,482 | 1,642,600 |
| 2017/12/20 | 1,480 | 1,500 | 1,480 | 1,497 | 2,288,200 |
| 2017/12/19 | 1,490 | 1,494 | 1,476 | 1,479 | 2,502,200 |
| 2017/12/18 | 1,479 | 1,490 | 1,478 | 1,484 | 2,839,200 |
| 2017/12/15 | 1,465 | 1,474 | 1,456 | 1,465 | 2,626,200 |
| 2017/12/14 | 1,471 | 1,483 | 1,459 | 1,474 | 2,595,200 |
| 2017/12/13 | 1,475 | 1,490 | 1,466 | 1,487 | 3,821,500 |
| 2017/12/12 | 1,450 | 1,465 | 1,450 | 1,465 | 3,627,100 |
| 2017/12/11 | 1,436 | 1,447 | 1,435 | 1,447 | 1,704,200 |
| 2017/12/08 | 1,412 | 1,438 | 1,412 | 1,430 | 2,761,300 |
| 2017/12/07 | 1,438 | 1,448 | 1,437 | 1,442 | 1,620,600 |
| 2017/12/06 | 1,445 | 1,457 | 1,424 | 1,434 | 2,378,200 |
| 2017/12/05 | 1,427 | 1,443 | 1,423 | 1,441 | 1,326,500 |
| 2017/12/04 | 1,435 | 1,439 | 1,429 | 1,436 | 1,382,200 |
| 2017/12/01 | 1,445 | 1,449 | 1,426 | 1,434 | 1,762,900 |
| 2017/11/30 | 1,398 | 1,437 | 1,397 | 1,427 | 4,115,900 |
| 2017/11/29 | 1,380 | 1,391 | 1,380 | 1,387 | 1,990,100 |
| 2017/11/28 | 1,370 | 1,374 | 1,365 | 1,369 | 1,716,300 |
| 2017/11/27 | 1,380 | 1,381 | 1,370 | 1,371 | 1,687,100 |
| 2017/11/24 | 1,380 | 1,383 | 1,376 | 1,378 | 1,472,100 |
| 2017/11/22 | 1,386 | 1,393 | 1,383 | 1,384 | 1,761,200 |
| 2017/11/21 | 1,385 | 1,392 | 1,382 | 1,385 | 1,360,300 |
| 2017/11/20 | 1,382 | 1,387 | 1,377 | 1,380 | 1,217,400 |
| 2017/11/17 | 1,379 | 1,391 | 1,378 | 1,386 | 2,169,100 |
| 2017/11/16 | 1,380 | 1,385 | 1,375 | 1,376 | 1,852,600 |
| 2017/11/15 | 1,391 | 1,397 | 1,376 | 1,385 | 2,580,700 |
| 2017/11/14 | 1,410 | 1,412 | 1,394 | 1,397 | 1,794,600 |
| 2017/11/13 | 1,413 | 1,420 | 1,411 | 1,414 | 1,542,800 |
| 2017/11/10 | 1,410 | 1,428 | 1,410 | 1,422 | 1,951,600 |
| 2017/11/09 | 1,418 | 1,428 | 1,412 | 1,423 | 2,331,500 |
| 2017/11/08 | 1,416 | 1,422 | 1,411 | 1,417 | 2,091,300 |
| 2017/11/07 | 1,413 | 1,428 | 1,411 | 1,427 | 1,792,900 |
| 2017/11/06 | 1,434 | 1,434 | 1,413 | 1,419 | 2,137,100 |
| 2017/11/02 | 1,438 | 1,444 | 1,433 | 1,440 | 1,191,400 |
| 2017/11/01 | 1,436 | 1,438 | 1,430 | 1,434 | 1,451,600 |
| 2017/10/31 | 1,440 | 1,440 | 1,428 | 1,431 | 1,961,600 |
| 2017/10/30 | 1,446 | 1,453 | 1,442 | 1,448 | 2,259,200 |
| 2017/10/27 | 1,435 | 1,454 | 1,435 | 1,454 | 3,345,100 |
| 2017/10/26 | 1,428 | 1,439 | 1,427 | 1,432 | 1,299,000 |
| 2017/10/25 | 1,429 | 1,434 | 1,423 | 1,427 | 2,507,200 |
| 2017/10/24 | 1,411 | 1,420 | 1,410 | 1,420 | 1,754,600 |
| 2017/10/23 | 1,411 | 1,413 | 1,404 | 1,409 | 1,237,700 |
| 2017/10/20 | 1,401 | 1,407 | 1,401 | 1,401 | 1,329,000 |
| 2017/10/19 | 1,409 | 1,409 | 1,400 | 1,408 | 1,302,300 |
| 2017/10/18 | 1,402 | 1,406 | 1,398 | 1,404 | 871,600 |
| 2017/10/17 | 1,407 | 1,415 | 1,402 | 1,408 | 1,405,700 |
| 2017/10/16 | 1,386 | 1,408 | 1,385 | 1,407 | 1,950,600 |
| 2017/10/13 | 1,376 | 1,391 | 1,375 | 1,386 | 1,728,700 |
| 2017/10/12 | 1,396 | 1,399 | 1,383 | 1,383 | 1,159,400 |
| 2017/10/11 | 1,390 | 1,401 | 1,390 | 1,396 | 1,288,900 |
| 2017/10/10 | 1,392 | 1,398 | 1,388 | 1,395 | 1,184,600 |
| 2017/10/06 | 1,388 | 1,397 | 1,384 | 1,395 | 1,758,700 |
| 2017/10/05 | 1,386 | 1,392 | 1,383 | 1,385 | 1,030,100 |
| 2017/10/04 | 1,399 | 1,400 | 1,386 | 1,390 | 2,035,200 |
| 2017/10/03 | 1,396 | 1,396 | 1,390 | 1,395 | 1,653,800 |
| 2017/10/02 | 1,388 | 1,389 | 1,378 | 1,386 | 1,319,300 |
| 2017/09/29 | 1,384 | 1,390 | 1,380 | 1,390 | 1,961,600 |
| 2017/09/28 | 1,387 | 1,396 | 1,380 | 1,394 | 2,182,200 |
| 2017/09/27 | 1,377 | 1,381 | 1,372 | 1,380 | 1,691,300 |
| 2017/09/26 | 1,398 | 1,400 | 1,391 | 1,399 | 2,241,400 |
| 2017/09/25 | 1,416 | 1,417 | 1,396 | 1,399 | 2,186,200 |
| 2017/09/22 | 1,417 | 1,419 | 1,406 | 1,410 | 1,855,900 |
| 2017/09/21 | 1,410 | 1,420 | 1,410 | 1,413 | 1,949,200 |
| 2017/09/20 | 1,384 | 1,402 | 1,384 | 1,399 | 1,960,400 |
| 2017/09/19 | 1,384 | 1,392 | 1,378 | 1,389 | 2,101,700 |
| 2017/09/15 | 1,367 | 1,378 | 1,366 | 1,370 | 2,645,300 |
| 2017/09/14 | 1,382 | 1,394 | 1,374 | 1,377 | 1,591,500 |
| 2017/09/13 | 1,377 | 1,381 | 1,372 | 1,375 | 1,673,600 |
| 2017/09/12 | 1,376 | 1,382 | 1,365 | 1,368 | 1,777,100 |
| 2017/09/11 | 1,375 | 1,378 | 1,359 | 1,361 | 1,452,000 |
| 2017/09/08 | 1,362 | 1,366 | 1,358 | 1,361 | 1,847,400 |
| 2017/09/07 | 1,361 | 1,376 | 1,361 | 1,370 | 1,552,000 |
| 2017/09/06 | 1,361 | 1,369 | 1,353 | 1,353 | 2,215,100 |
| 2017/09/05 | 1,370 | 1,375 | 1,361 | 1,366 | 1,677,100 |
| 2017/09/04 | 1,389 | 1,396 | 1,369 | 1,374 | 1,617,400 |
| 2017/09/01 | 1,400 | 1,404 | 1,391 | 1,402 | 1,064,100 |
| 2017/08/31 | 1,391 | 1,405 | 1,390 | 1,400 | 1,452,000 |
| 2017/08/30 | 1,377 | 1,388 | 1,373 | 1,385 | 836,300 |
| 2017/08/29 | 1,370 | 1,378 | 1,363 | 1,376 | 1,132,200 |
| 2017/08/28 | 1,381 | 1,386 | 1,373 | 1,376 | 1,045,600 |
| 2017/08/25 | 1,384 | 1,385 | 1,378 | 1,380 | 1,079,700 |
| 2017/08/24 | 1,381 | 1,390 | 1,376 | 1,379 | 1,334,200 |
| 2017/08/23 | 1,403 | 1,403 | 1,380 | 1,386 | 834,600 |
| 2017/08/22 | 1,392 | 1,396 | 1,386 | 1,387 | 778,800 |
| 2017/08/21 | 1,404 | 1,404 | 1,390 | 1,392 | 775,100 |
| 2017/08/18 | 1,401 | 1,407 | 1,391 | 1,406 | 1,311,200 |
| 2017/08/17 | 1,416 | 1,420 | 1,415 | 1,415 | 657,100 |
| 2017/08/16 | 1,411 | 1,421 | 1,411 | 1,416 | 707,200 |
| 2017/08/15 | 1,413 | 1,430 | 1,413 | 1,415 | 1,501,800 |
| 2017/08/14 | 1,405 | 1,409 | 1,391 | 1,392 | 1,360,100 |
| 2017/08/10 | 1,412 | 1,416 | 1,407 | 1,413 | 810,500 |
| 2017/08/09 | 1,420 | 1,423 | 1,408 | 1,416 | 1,205,700 |
| 2017/08/08 | 1,430 | 1,431 | 1,418 | 1,425 | 818,100 |
| 2017/08/07 | 1,434 | 1,438 | 1,429 | 1,432 | 679,100 |
| 2017/08/04 | 1,423 | 1,430 | 1,421 | 1,425 | 639,500 |
| 2017/08/03 | 1,425 | 1,431 | 1,418 | 1,429 | 741,500 |
| 2017/08/02 | 1,445 | 1,448 | 1,427 | 1,428 | 907,700 |
| 2017/08/01 | 1,427 | 1,441 | 1,426 | 1,441 | 1,270,800 |
| 2017/07/31 | 1,418 | 1,427 | 1,417 | 1,418 | 1,029,500 |
| 2017/07/28 | 1,415 | 1,425 | 1,412 | 1,424 | 945,600 |
| 2017/07/27 | 1,425 | 1,429 | 1,417 | 1,421 | 1,305,400 |
| 2017/07/26 | 1,443 | 1,444 | 1,426 | 1,429 | 765,900 |
| 2017/07/25 | 1,432 | 1,435 | 1,421 | 1,423 | 749,000 |
| 2017/07/24 | 1,424 | 1,425 | 1,414 | 1,424 | 867,200 |
| 2017/07/21 | 1,434 | 1,435 | 1,426 | 1,430 | 678,700 |
| 2017/07/20 | 1,436 | 1,450 | 1,431 | 1,442 | 1,081,600 |
| 2017/07/19 | 1,430 | 1,436 | 1,425 | 1,435 | 906,800 |
| 2017/07/18 | 1,445 | 1,446 | 1,428 | 1,438 | 1,097,700 |
| 2017/07/14 | 1,453 | 1,459 | 1,449 | 1,454 | 1,290,200 |
| 2017/07/13 | 1,459 | 1,463 | 1,443 | 1,446 | 1,229,600 |
| 2017/07/12 | 1,460 | 1,462 | 1,453 | 1,458 | 1,206,500 |
| 2017/07/11 | 1,456 | 1,469 | 1,455 | 1,467 | 2,352,600 |
| 2017/07/10 | 1,455 | 1,457 | 1,441 | 1,457 | 1,650,400 |
| 2017/07/07 | 1,443 | 1,449 | 1,441 | 1,444 | 1,594,000 |
| 2017/07/06 | 1,452 | 1,455 | 1,447 | 1,453 | 1,921,500 |
| 2017/07/05 | 1,444 | 1,455 | 1,441 | 1,455 | 2,042,900 |
| 2017/07/04 | 1,445 | 1,449 | 1,442 | 1,445 | 1,480,600 |