マツダ(7261)の株価時系列情報
マツダ(7261)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 | 1,129 | 1,150 | 1,124 | 1,135 | 3,481,500 |
| 2018/12/27 | 1,135 | 1,147 | 1,122 | 1,143 | 6,164,900 |
| 2018/12/26 | 1,087 | 1,106 | 1,070 | 1,086 | 6,126,500 |
| 2018/12/25 | 1,129 | 1,134 | 1,079 | 1,083 | 7,046,100 |
| 2018/12/21 | 1,181 | 1,193 | 1,171 | 1,178 | 5,306,200 |
| 2018/12/20 | 1,218 | 1,224 | 1,194 | 1,201 | 5,890,400 |
| 2018/12/19 | 1,229 | 1,240 | 1,222 | 1,234 | 4,270,200 |
| 2018/12/18 | 1,222 | 1,246 | 1,214 | 1,230 | 4,162,300 |
| 2018/12/17 | 1,241 | 1,248 | 1,228 | 1,233 | 3,500,600 |
| 2018/12/14 | 1,251 | 1,261 | 1,234 | 1,241 | 4,389,800 |
| 2018/12/13 | 1,250 | 1,267 | 1,239 | 1,260 | 5,958,600 |
| 2018/12/12 | 1,219 | 1,246 | 1,217 | 1,227 | 4,881,800 |
| 2018/12/11 | 1,219 | 1,220 | 1,194 | 1,205 | 4,059,200 |
| 2018/12/10 | 1,224 | 1,228 | 1,209 | 1,221 | 4,295,800 |
| 2018/12/07 | 1,230 | 1,248 | 1,222 | 1,241 | 5,975,000 |
| 2018/12/06 | 1,225 | 1,234 | 1,216 | 1,224 | 4,333,200 |
| 2018/12/05 | 1,212 | 1,234 | 1,210 | 1,229 | 4,144,800 |
| 2018/12/04 | 1,240 | 1,250 | 1,230 | 1,235 | 5,356,800 |
| 2018/12/03 | 1,226 | 1,263 | 1,225 | 1,250 | 6,901,000 |
| 2018/11/30 | 1,212 | 1,228 | 1,198 | 1,210 | 7,355,600 |
| 2018/11/29 | 1,224 | 1,236 | 1,218 | 1,227 | 5,094,200 |
| 2018/11/28 | 1,217 | 1,221 | 1,198 | 1,220 | 4,614,200 |
| 2018/11/27 | 1,215 | 1,227 | 1,214 | 1,219 | 4,836,200 |
| 2018/11/26 | 1,185 | 1,203 | 1,182 | 1,199 | 4,356,700 |
| 2018/11/22 | 1,166 | 1,182 | 1,161 | 1,178 | 3,363,000 |
| 2018/11/21 | 1,149 | 1,168 | 1,147 | 1,163 | 4,374,900 |
| 2018/11/20 | 1,160 | 1,179 | 1,156 | 1,179 | 3,648,000 |
| 2018/11/19 | 1,180 | 1,188 | 1,171 | 1,180 | 4,402,000 |
| 2018/11/16 | 1,206 | 1,210 | 1,181 | 1,187 | 5,437,000 |
| 2018/11/15 | 1,208 | 1,214 | 1,198 | 1,208 | 2,983,500 |
| 2018/11/14 | 1,187 | 1,221 | 1,182 | 1,210 | 6,783,300 |
| 2018/11/13 | 1,185 | 1,187 | 1,167 | 1,183 | 7,245,900 |
| 2018/11/12 | 1,201 | 1,209 | 1,194 | 1,205 | 4,532,700 |
| 2018/11/09 | 1,228 | 1,229 | 1,207 | 1,212 | 4,884,200 |
| 2018/11/08 | 1,239 | 1,241 | 1,224 | 1,227 | 3,496,600 |
| 2018/11/07 | 1,229 | 1,248 | 1,213 | 1,220 | 4,368,500 |
| 2018/11/06 | 1,208 | 1,240 | 1,205 | 1,230 | 4,565,600 |
| 2018/11/05 | 1,212 | 1,223 | 1,198 | 1,214 | 4,340,300 |
| 2018/11/02 | 1,213 | 1,235 | 1,201 | 1,228 | 5,789,600 |
| 2018/11/01 | 1,203 | 1,229 | 1,202 | 1,216 | 5,530,300 |
| 2018/10/31 | 1,215 | 1,228 | 1,210 | 1,224 | 5,722,900 |
| 2018/10/30 | 1,185 | 1,215 | 1,182 | 1,200 | 4,638,700 |
| 2018/10/29 | 1,198 | 1,221 | 1,190 | 1,190 | 5,399,700 |
| 2018/10/26 | 1,220 | 1,220 | 1,188 | 1,192 | 7,359,200 |
| 2018/10/25 | 1,215 | 1,219 | 1,200 | 1,212 | 7,305,800 |
| 2018/10/24 | 1,262 | 1,272 | 1,246 | 1,248 | 6,074,900 |
| 2018/10/23 | 1,256 | 1,264 | 1,243 | 1,247 | 4,367,000 |
| 2018/10/22 | 1,262 | 1,271 | 1,255 | 1,266 | 3,097,100 |
| 2018/10/19 | 1,260 | 1,271 | 1,256 | 1,269 | 3,675,900 |
| 2018/10/18 | 1,281 | 1,296 | 1,274 | 1,279 | 2,831,800 |
| 2018/10/17 | 1,295 | 1,296 | 1,280 | 1,287 | 2,958,200 |
| 2018/10/16 | 1,273 | 1,288 | 1,272 | 1,281 | 3,148,000 |
| 2018/10/15 | 1,270 | 1,274 | 1,256 | 1,268 | 3,773,100 |
| 2018/10/12 | 1,273 | 1,295 | 1,273 | 1,287 | 4,891,700 |
| 2018/10/11 | 1,250 | 1,291 | 1,250 | 1,286 | 7,319,600 |
| 2018/10/10 | 1,323 | 1,325 | 1,303 | 1,306 | 4,349,400 |
| 2018/10/09 | 1,320 | 1,328 | 1,309 | 1,321 | 4,641,500 |
| 2018/10/05 | 1,322 | 1,344 | 1,321 | 1,342 | 3,675,100 |
| 2018/10/04 | 1,353 | 1,366 | 1,340 | 1,342 | 4,810,800 |
| 2018/10/03 | 1,343 | 1,348 | 1,331 | 1,337 | 5,351,900 |
| 2018/10/02 | 1,368 | 1,376 | 1,361 | 1,365 | 3,701,000 |
| 2018/10/01 | 1,363 | 1,364 | 1,347 | 1,359 | 3,111,900 |
| 2018/09/28 | 1,354 | 1,367 | 1,343 | 1,364 | 5,843,200 |
| 2018/09/27 | 1,363 | 1,382 | 1,339 | 1,340 | 6,941,100 |
| 2018/09/26 | 1,332 | 1,336 | 1,318 | 1,334 | 4,004,300 |
| 2018/09/25 | 1,331 | 1,353 | 1,313 | 1,353 | 5,331,000 |
| 2018/09/21 | 1,342 | 1,359 | 1,341 | 1,359 | 7,264,200 |
| 2018/09/20 | 1,336 | 1,339 | 1,323 | 1,334 | 4,543,000 |
| 2018/09/19 | 1,334 | 1,340 | 1,320 | 1,323 | 4,652,300 |
| 2018/09/18 | 1,289 | 1,317 | 1,280 | 1,310 | 5,921,600 |
| 2018/09/14 | 1,265 | 1,289 | 1,262 | 1,287 | 6,109,000 |
| 2018/09/13 | 1,243 | 1,273 | 1,242 | 1,263 | 4,697,600 |
| 2018/09/12 | 1,236 | 1,247 | 1,232 | 1,238 | 3,328,800 |
| 2018/09/11 | 1,231 | 1,240 | 1,226 | 1,236 | 2,161,700 |
| 2018/09/10 | 1,229 | 1,242 | 1,228 | 1,235 | 2,508,400 |
| 2018/09/07 | 1,230 | 1,235 | 1,225 | 1,232 | 4,039,700 |
| 2018/09/06 | 1,238 | 1,260 | 1,236 | 1,247 | 3,542,500 |
| 2018/09/05 | 1,253 | 1,255 | 1,244 | 1,244 | 4,386,500 |
| 2018/09/04 | 1,271 | 1,272 | 1,253 | 1,259 | 3,489,000 |
| 2018/09/03 | 1,283 | 1,287 | 1,268 | 1,272 | 3,041,800 |
| 2018/08/31 | 1,276 | 1,291 | 1,268 | 1,289 | 4,141,900 |
| 2018/08/30 | 1,301 | 1,305 | 1,290 | 1,290 | 3,935,600 |
| 2018/08/29 | 1,297 | 1,306 | 1,293 | 1,304 | 3,975,600 |
| 2018/08/28 | 1,325 | 1,341 | 1,305 | 1,309 | 7,263,400 |
| 2018/08/27 | 1,273 | 1,290 | 1,270 | 1,287 | 3,293,200 |
| 2018/08/24 | 1,278 | 1,290 | 1,265 | 1,273 | 5,724,200 |
| 2018/08/23 | 1,293 | 1,300 | 1,287 | 1,289 | 3,409,300 |
| 2018/08/22 | 1,265 | 1,298 | 1,260 | 1,297 | 5,647,400 |
| 2018/08/21 | 1,276 | 1,283 | 1,265 | 1,275 | 4,327,700 |
| 2018/08/20 | 1,276 | 1,287 | 1,274 | 1,279 | 2,731,400 |
| 2018/08/17 | 1,288 | 1,295 | 1,284 | 1,287 | 3,188,800 |
| 2018/08/16 | 1,272 | 1,288 | 1,266 | 1,285 | 4,005,200 |
| 2018/08/15 | 1,296 | 1,303 | 1,280 | 1,288 | 3,720,500 |
| 2018/08/14 | 1,308 | 1,308 | 1,296 | 1,299 | 2,616,600 |
| 2018/08/13 | 1,310 | 1,310 | 1,292 | 1,294 | 4,847,200 |
| 2018/08/10 | 1,326 | 1,331 | 1,315 | 1,320 | 3,486,000 |
| 2018/08/09 | 1,321 | 1,332 | 1,320 | 1,327 | 4,554,800 |
| 2018/08/08 | 1,345 | 1,347 | 1,341 | 1,345 | 3,259,400 |
| 2018/08/07 | 1,331 | 1,348 | 1,331 | 1,344 | 3,167,800 |
| 2018/08/06 | 1,335 | 1,350 | 1,332 | 1,336 | 3,068,200 |
| 2018/08/03 | 1,351 | 1,354 | 1,331 | 1,334 | 4,651,300 |
| 2018/08/02 | 1,371 | 1,389 | 1,345 | 1,346 | 9,449,400 |
| 2018/08/01 | 1,386 | 1,396 | 1,378 | 1,395 | 3,983,000 |
| 2018/07/31 | 1,408 | 1,411 | 1,386 | 1,390 | 6,400,800 |
| 2018/07/30 | 1,385 | 1,396 | 1,381 | 1,387 | 3,732,300 |
| 2018/07/27 | 1,374 | 1,380 | 1,371 | 1,376 | 2,288,500 |
| 2018/07/26 | 1,379 | 1,387 | 1,371 | 1,374 | 3,737,500 |
| 2018/07/25 | 1,368 | 1,372 | 1,362 | 1,364 | 2,214,200 |
| 2018/07/24 | 1,367 | 1,375 | 1,360 | 1,363 | 2,856,600 |
| 2018/07/23 | 1,350 | 1,356 | 1,340 | 1,353 | 4,091,900 |
| 2018/07/20 | 1,354 | 1,375 | 1,354 | 1,372 | 4,251,900 |
| 2018/07/19 | 1,362 | 1,369 | 1,356 | 1,364 | 2,618,900 |
| 2018/07/18 | 1,380 | 1,380 | 1,362 | 1,369 | 4,046,000 |
| 2018/07/17 | 1,332 | 1,358 | 1,331 | 1,350 | 4,303,700 |
| 2018/07/13 | 1,320 | 1,334 | 1,317 | 1,328 | 3,128,300 |
| 2018/07/12 | 1,325 | 1,328 | 1,313 | 1,325 | 3,468,200 |
| 2018/07/11 | 1,327 | 1,327 | 1,302 | 1,317 | 4,832,400 |
| 2018/07/10 | 1,341 | 1,350 | 1,331 | 1,332 | 3,055,800 |
| 2018/07/09 | 1,328 | 1,337 | 1,317 | 1,328 | 3,074,100 |
| 2018/07/06 | 1,325 | 1,331 | 1,313 | 1,326 | 6,400,400 |
| 2018/07/05 | 1,325 | 1,341 | 1,324 | 1,329 | 3,217,800 |
| 2018/07/04 | 1,320 | 1,334 | 1,313 | 1,323 | 3,278,800 |
| 2018/07/03 | 1,341 | 1,342 | 1,320 | 1,331 | 4,643,400 |
| 2018/07/02 | 1,348 | 1,360 | 1,340 | 1,344 | 4,426,500 |
| 2018/06/29 | 1,358 | 1,360 | 1,347 | 1,360 | 3,390,700 |
| 2018/06/28 | 1,352 | 1,367 | 1,342 | 1,359 | 3,670,400 |
| 2018/06/27 | 1,350 | 1,357 | 1,339 | 1,352 | 4,277,300 |
| 2018/06/26 | 1,346 | 1,369 | 1,340 | 1,362 | 4,016,600 |
| 2018/06/25 | 1,360 | 1,368 | 1,351 | 1,354 | 3,556,400 |
| 2018/06/22 | 1,354 | 1,372 | 1,345 | 1,369 | 6,858,600 |
| 2018/06/21 | 1,378 | 1,385 | 1,369 | 1,379 | 3,044,300 |
| 2018/06/20 | 1,378 | 1,388 | 1,367 | 1,384 | 4,467,300 |
| 2018/06/19 | 1,368 | 1,394 | 1,364 | 1,385 | 5,535,900 |
| 2018/06/18 | 1,415 | 1,415 | 1,397 | 1,412 | 3,751,800 |
| 2018/06/15 | 1,423 | 1,426 | 1,410 | 1,425 | 3,647,900 |
| 2018/06/14 | 1,421 | 1,424 | 1,412 | 1,417 | 3,197,300 |
| 2018/06/13 | 1,428 | 1,444 | 1,428 | 1,430 | 3,881,100 |
| 2018/06/12 | 1,436 | 1,439 | 1,415 | 1,417 | 3,715,100 |
| 2018/06/11 | 1,411 | 1,414 | 1,398 | 1,410 | 3,572,600 |
| 2018/06/08 | 1,429 | 1,441 | 1,421 | 1,423 | 4,184,200 |
| 2018/06/07 | 1,418 | 1,443 | 1,417 | 1,429 | 5,588,900 |
| 2018/06/06 | 1,395 | 1,417 | 1,393 | 1,410 | 3,144,300 |
| 2018/06/05 | 1,415 | 1,420 | 1,402 | 1,408 | 2,991,300 |
| 2018/06/04 | 1,396 | 1,420 | 1,395 | 1,407 | 4,126,900 |
| 2018/06/01 | 1,385 | 1,402 | 1,366 | 1,386 | 7,053,800 |
| 2018/05/31 | 1,392 | 1,394 | 1,362 | 1,370 | 5,934,200 |
| 2018/05/30 | 1,361 | 1,373 | 1,351 | 1,371 | 7,049,800 |
| 2018/05/29 | 1,404 | 1,407 | 1,389 | 1,400 | 4,079,800 |
| 2018/05/28 | 1,414 | 1,424 | 1,404 | 1,410 | 3,501,400 |
| 2018/05/25 | 1,390 | 1,412 | 1,383 | 1,403 | 5,707,000 |
| 2018/05/24 | 1,462 | 1,464 | 1,391 | 1,400 | 12,880,700 |
| 2018/05/23 | 1,484 | 1,488 | 1,469 | 1,477 | 3,987,300 |
| 2018/05/22 | 1,492 | 1,492 | 1,480 | 1,487 | 3,106,500 |
| 2018/05/21 | 1,476 | 1,492 | 1,474 | 1,484 | 3,980,600 |
| 2018/05/18 | 1,466 | 1,472 | 1,459 | 1,471 | 3,270,100 |
| 2018/05/17 | 1,464 | 1,477 | 1,462 | 1,469 | 3,190,500 |
| 2018/05/16 | 1,441 | 1,463 | 1,441 | 1,457 | 4,073,600 |
| 2018/05/15 | 1,435 | 1,455 | 1,433 | 1,448 | 3,560,000 |
| 2018/05/14 | 1,449 | 1,454 | 1,441 | 1,451 | 3,595,300 |
| 2018/05/11 | 1,445 | 1,471 | 1,445 | 1,464 | 4,440,300 |
| 2018/05/10 | 1,445 | 1,455 | 1,444 | 1,449 | 3,773,900 |
| 2018/05/09 | 1,459 | 1,463 | 1,443 | 1,453 | 4,499,500 |
| 2018/05/08 | 1,450 | 1,471 | 1,450 | 1,462 | 3,714,900 |
| 2018/05/07 | 1,466 | 1,467 | 1,454 | 1,458 | 3,975,000 |
| 2018/05/02 | 1,485 | 1,490 | 1,458 | 1,464 | 6,698,900 |
| 2018/05/01 | 1,466 | 1,499 | 1,459 | 1,499 | 6,169,800 |
| 2018/04/27 | 1,534 | 1,542 | 1,509 | 1,522 | 5,069,600 |
| 2018/04/26 | 1,500 | 1,533 | 1,496 | 1,525 | 7,717,200 |
| 2018/04/25 | 1,491 | 1,512 | 1,489 | 1,510 | 4,050,500 |
| 2018/04/24 | 1,488 | 1,499 | 1,487 | 1,498 | 4,475,800 |
| 2018/04/23 | 1,475 | 1,485 | 1,473 | 1,478 | 2,288,400 |
| 2018/04/20 | 1,480 | 1,483 | 1,465 | 1,472 | 3,334,100 |
| 2018/04/19 | 1,470 | 1,485 | 1,469 | 1,476 | 3,793,400 |
| 2018/04/18 | 1,456 | 1,470 | 1,453 | 1,467 | 3,276,800 |
| 2018/04/17 | 1,463 | 1,468 | 1,457 | 1,459 | 2,942,100 |
| 2018/04/16 | 1,464 | 1,468 | 1,452 | 1,460 | 2,422,900 |
| 2018/04/13 | 1,450 | 1,465 | 1,450 | 1,459 | 3,263,100 |
| 2018/04/12 | 1,450 | 1,453 | 1,440 | 1,446 | 3,187,000 |
| 2018/04/11 | 1,460 | 1,472 | 1,456 | 1,458 | 4,883,500 |
| 2018/04/10 | 1,417 | 1,448 | 1,413 | 1,441 | 5,209,100 |
| 2018/04/09 | 1,419 | 1,434 | 1,414 | 1,429 | 4,422,000 |
| 2018/04/06 | 1,414 | 1,436 | 1,412 | 1,420 | 6,554,700 |
| 2018/04/05 | 1,400 | 1,409 | 1,382 | 1,404 | 6,865,800 |
| 2018/04/04 | 1,409 | 1,425 | 1,405 | 1,418 | 6,296,300 |
| 2018/04/03 | 1,390 | 1,403 | 1,385 | 1,399 | 3,720,900 |
| 2018/04/02 | 1,401 | 1,422 | 1,401 | 1,406 | 3,423,600 |
| 2018/03/30 | 1,415 | 1,420 | 1,402 | 1,407 | 3,158,700 |
| 2018/03/29 | 1,415 | 1,426 | 1,395 | 1,410 | 5,314,700 |
| 2018/03/28 | 1,381 | 1,399 | 1,377 | 1,399 | 4,615,900 |
| 2018/03/27 | 1,393 | 1,416 | 1,392 | 1,409 | 6,120,200 |
| 2018/03/26 | 1,371 | 1,386 | 1,360 | 1,386 | 4,411,400 |
| 2018/03/23 | 1,401 | 1,402 | 1,371 | 1,386 | 8,406,500 |
| 2018/03/22 | 1,420 | 1,435 | 1,418 | 1,431 | 4,970,700 |
| 2018/03/20 | 1,400 | 1,421 | 1,399 | 1,421 | 4,090,000 |
| 2018/03/19 | 1,412 | 1,416 | 1,399 | 1,406 | 3,002,100 |
| 2018/03/16 | 1,414 | 1,421 | 1,407 | 1,415 | 3,574,900 |
| 2018/03/15 | 1,405 | 1,418 | 1,398 | 1,413 | 4,437,400 |
| 2018/03/14 | 1,390 | 1,406 | 1,388 | 1,403 | 3,902,800 |
| 2018/03/13 | 1,387 | 1,403 | 1,381 | 1,399 | 3,932,400 |
| 2018/03/12 | 1,391 | 1,407 | 1,387 | 1,398 | 4,973,200 |
| 2018/03/09 | 1,397 | 1,408 | 1,374 | 1,378 | 7,397,500 |
| 2018/03/08 | 1,392 | 1,397 | 1,384 | 1,389 | 4,908,600 |
| 2018/03/07 | 1,405 | 1,409 | 1,383 | 1,392 | 8,488,600 |
| 2018/03/06 | 1,432 | 1,444 | 1,414 | 1,415 | 4,567,400 |
| 2018/03/05 | 1,420 | 1,423 | 1,394 | 1,414 | 7,516,500 |
| 2018/03/02 | 1,455 | 1,457 | 1,425 | 1,432 | 8,836,000 |
| 2018/03/01 | 1,481 | 1,481 | 1,464 | 1,475 | 7,117,400 |
| 2018/02/28 | 1,511 | 1,523 | 1,496 | 1,497 | 4,509,700 |
| 2018/02/27 | 1,510 | 1,532 | 1,510 | 1,518 | 4,867,700 |
| 2018/02/26 | 1,491 | 1,522 | 1,489 | 1,505 | 6,519,500 |
| 2018/02/23 | 1,471 | 1,498 | 1,469 | 1,487 | 6,211,600 |
| 2018/02/22 | 1,483 | 1,485 | 1,459 | 1,471 | 6,612,200 |
| 2018/02/21 | 1,496 | 1,508 | 1,487 | 1,499 | 4,265,100 |
| 2018/02/20 | 1,496 | 1,508 | 1,487 | 1,501 | 4,120,900 |
| 2018/02/19 | 1,481 | 1,506 | 1,479 | 1,505 | 6,649,000 |
| 2018/02/16 | 1,485 | 1,489 | 1,467 | 1,471 | 7,590,300 |
| 2018/02/15 | 1,499 | 1,508 | 1,469 | 1,476 | 5,969,700 |
| 2018/02/14 | 1,516 | 1,521 | 1,482 | 1,488 | 7,002,700 |
| 2018/02/13 | 1,518 | 1,546 | 1,510 | 1,515 | 7,750,900 |
| 2018/02/09 | 1,465 | 1,518 | 1,456 | 1,512 | 9,452,400 |
| 2018/02/08 | 1,499 | 1,515 | 1,479 | 1,513 | 10,352,900 |
| 2018/02/07 | 1,544 | 1,560 | 1,512 | 1,515 | 7,788,700 |
| 2018/02/06 | 1,487 | 1,506 | 1,461 | 1,505 | 11,536,300 |
| 2018/02/05 | 1,522 | 1,560 | 1,515 | 1,541 | 6,102,300 |
| 2018/02/02 | 1,525 | 1,561 | 1,525 | 1,549 | 5,824,600 |
| 2018/02/01 | 1,535 | 1,546 | 1,519 | 1,536 | 4,651,000 |
| 2018/01/31 | 1,545 | 1,551 | 1,530 | 1,530 | 5,135,400 |
| 2018/01/30 | 1,557 | 1,565 | 1,544 | 1,554 | 4,989,300 |
| 2018/01/29 | 1,562 | 1,578 | 1,556 | 1,566 | 3,305,000 |
| 2018/01/26 | 1,578 | 1,585 | 1,558 | 1,560 | 5,366,400 |
| 2018/01/25 | 1,580 | 1,589 | 1,572 | 1,576 | 5,080,400 |
| 2018/01/24 | 1,587 | 1,612 | 1,584 | 1,596 | 6,383,500 |
| 2018/01/23 | 1,590 | 1,598 | 1,580 | 1,587 | 3,782,500 |
| 2018/01/22 | 1,568 | 1,583 | 1,568 | 1,582 | 4,138,100 |
| 2018/01/19 | 1,578 | 1,582 | 1,558 | 1,570 | 3,616,500 |
| 2018/01/18 | 1,595 | 1,596 | 1,569 | 1,572 | 4,888,400 |
| 2018/01/17 | 1,576 | 1,588 | 1,570 | 1,586 | 4,309,200 |
| 2018/01/16 | 1,580 | 1,592 | 1,579 | 1,589 | 4,046,400 |
| 2018/01/15 | 1,591 | 1,599 | 1,572 | 1,575 | 3,437,500 |
| 2018/01/12 | 1,587 | 1,590 | 1,573 | 1,580 | 3,573,000 |
| 2018/01/11 | 1,570 | 1,584 | 1,567 | 1,584 | 5,540,200 |
| 2018/01/10 | 1,582 | 1,603 | 1,582 | 1,584 | 6,586,600 |
| 2018/01/09 | 1,580 | 1,581 | 1,559 | 1,573 | 5,635,000 |
| 2018/01/05 | 1,551 | 1,586 | 1,551 | 1,563 | 8,012,900 |
| 2018/01/04 | 1,530 | 1,542 | 1,530 | 1,538 | 6,110,100 |