オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 3,385 | 3,385 | 3,330 | 3,375 | 1,226,700 |
| 2018/12/27 | 3,370 | 3,415 | 3,320 | 3,395 | 1,614,400 |
| 2018/12/26 | 3,175 | 3,285 | 3,170 | 3,265 | 1,872,200 |
| 2018/12/25 | 3,110 | 3,145 | 3,035 | 3,060 | 1,460,500 |
| 2018/12/21 | 3,270 | 3,280 | 3,205 | 3,230 | 2,029,700 |
| 2018/12/20 | 3,240 | 3,290 | 3,180 | 3,220 | 1,820,000 |
| 2018/12/19 | 3,210 | 3,270 | 3,195 | 3,255 | 1,219,900 |
| 2018/12/18 | 3,230 | 3,255 | 3,190 | 3,190 | 1,396,200 |
| 2018/12/17 | 3,235 | 3,285 | 3,230 | 3,270 | 909,700 |
| 2018/12/14 | 3,290 | 3,330 | 3,210 | 3,220 | 2,199,900 |
| 2018/12/13 | 3,290 | 3,325 | 3,260 | 3,315 | 1,344,600 |
| 2018/12/12 | 3,215 | 3,275 | 3,210 | 3,260 | 1,806,200 |
| 2018/12/11 | 3,165 | 3,170 | 3,115 | 3,160 | 1,878,300 |
| 2018/12/10 | 3,095 | 3,120 | 3,085 | 3,120 | 1,133,900 |
| 2018/12/07 | 3,160 | 3,195 | 3,115 | 3,160 | 1,433,300 |
| 2018/12/06 | 3,100 | 3,140 | 3,095 | 3,115 | 1,729,700 |
| 2018/12/05 | 3,075 | 3,155 | 3,070 | 3,120 | 1,486,000 |
| 2018/12/04 | 3,185 | 3,215 | 3,110 | 3,120 | 1,720,900 |
| 2018/12/03 | 3,225 | 3,230 | 3,185 | 3,190 | 1,307,200 |
| 2018/11/30 | 3,145 | 3,225 | 3,135 | 3,195 | 1,850,200 |
| 2018/11/29 | 3,270 | 3,305 | 3,210 | 3,215 | 1,838,500 |
| 2018/11/28 | 3,340 | 3,350 | 3,260 | 3,260 | 1,576,200 |
| 2018/11/27 | 3,345 | 3,380 | 3,290 | 3,370 | 1,589,400 |
| 2018/11/26 | 3,295 | 3,325 | 3,195 | 3,280 | 3,328,200 |
| 2018/11/22 | 3,380 | 3,445 | 3,300 | 3,350 | 2,353,300 |
| 2018/11/21 | 3,525 | 3,530 | 3,175 | 3,310 | 6,928,700 |
| 2018/11/20 | 3,635 | 3,655 | 3,590 | 3,625 | 1,330,100 |
| 2018/11/19 | 3,660 | 3,730 | 3,660 | 3,730 | 720,900 |
| 2018/11/16 | 3,665 | 3,700 | 3,635 | 3,660 | 1,045,100 |
| 2018/11/15 | 3,620 | 3,660 | 3,605 | 3,655 | 1,060,900 |
| 2018/11/14 | 3,700 | 3,725 | 3,650 | 3,665 | 1,688,600 |
| 2018/11/13 | 3,645 | 3,675 | 3,600 | 3,670 | 1,924,700 |
| 2018/11/12 | 3,680 | 3,760 | 3,680 | 3,745 | 1,681,400 |
| 2018/11/09 | 3,700 | 3,740 | 3,630 | 3,690 | 1,904,000 |
| 2018/11/08 | 3,650 | 3,700 | 3,635 | 3,680 | 1,657,700 |
| 2018/11/07 | 3,590 | 3,635 | 3,490 | 3,590 | 3,095,600 |
| 2018/11/06 | 3,860 | 3,885 | 3,745 | 3,760 | 1,207,000 |
| 2018/11/05 | 3,850 | 3,865 | 3,790 | 3,840 | 1,402,300 |
| 2018/11/02 | 3,810 | 3,900 | 3,790 | 3,890 | 1,707,300 |
| 2018/11/01 | 3,765 | 3,795 | 3,720 | 3,775 | 932,500 |
| 2018/10/31 | 3,735 | 3,770 | 3,700 | 3,770 | 1,207,000 |
| 2018/10/30 | 3,700 | 3,740 | 3,655 | 3,710 | 1,427,700 |
| 2018/10/29 | 3,800 | 3,815 | 3,710 | 3,715 | 923,600 |
| 2018/10/26 | 3,810 | 3,845 | 3,725 | 3,785 | 1,647,000 |
| 2018/10/25 | 3,855 | 3,870 | 3,775 | 3,795 | 1,581,800 |
| 2018/10/24 | 3,955 | 4,010 | 3,945 | 3,955 | 1,314,000 |
| 2018/10/23 | 3,945 | 3,985 | 3,910 | 3,930 | 2,155,900 |
| 2018/10/22 | 4,025 | 4,060 | 3,985 | 4,015 | 1,378,000 |
| 2018/10/19 | 4,055 | 4,145 | 4,050 | 4,095 | 1,016,900 |
| 2018/10/18 | 4,165 | 4,185 | 4,120 | 4,125 | 762,700 |
| 2018/10/17 | 4,145 | 4,190 | 4,130 | 4,165 | 1,119,300 |
| 2018/10/16 | 4,090 | 4,140 | 4,070 | 4,115 | 1,076,300 |
| 2018/10/15 | 4,165 | 4,175 | 4,130 | 4,145 | 1,328,700 |
| 2018/10/12 | 4,180 | 4,250 | 4,145 | 4,230 | 1,971,900 |
| 2018/10/11 | 4,290 | 4,305 | 4,210 | 4,230 | 2,009,200 |
| 2018/10/10 | 4,395 | 4,475 | 4,375 | 4,430 | 1,947,900 |
| 2018/10/09 | 4,380 | 4,425 | 4,335 | 4,380 | 1,373,600 |
| 2018/10/05 | 4,430 | 4,470 | 4,380 | 4,435 | 1,420,100 |
| 2018/10/04 | 4,445 | 4,515 | 4,440 | 4,475 | 1,988,400 |
| 2018/10/03 | 4,465 | 4,500 | 4,415 | 4,460 | 1,892,300 |
| 2018/10/02 | 4,400 | 4,520 | 4,390 | 4,445 | 1,988,000 |
| 2018/10/01 | 4,425 | 4,425 | 4,340 | 4,370 | 1,222,400 |
| 2018/09/28 | 4,485 | 4,515 | 4,420 | 4,435 | 1,542,500 |
| 2018/09/27 | 4,425 | 4,530 | 4,420 | 4,470 | 1,271,200 |
| 2018/09/26 | 4,420 | 4,460 | 4,370 | 4,430 | 1,489,200 |
| 2018/09/25 | 4,355 | 4,425 | 4,330 | 4,400 | 1,232,500 |
| 2018/09/21 | 4,375 | 4,395 | 4,340 | 4,340 | 1,716,000 |
| 2018/09/20 | 4,455 | 4,465 | 4,375 | 4,380 | 1,604,800 |
| 2018/09/19 | 4,425 | 4,590 | 4,425 | 4,475 | 2,225,400 |
| 2018/09/18 | 4,295 | 4,405 | 4,280 | 4,365 | 1,592,300 |
| 2018/09/14 | 4,260 | 4,290 | 4,245 | 4,265 | 1,858,500 |
| 2018/09/13 | 4,290 | 4,295 | 4,240 | 4,250 | 1,111,200 |
| 2018/09/12 | 4,300 | 4,335 | 4,265 | 4,295 | 1,317,300 |
| 2018/09/11 | 4,260 | 4,305 | 4,215 | 4,285 | 997,700 |
| 2018/09/10 | 4,275 | 4,345 | 4,270 | 4,285 | 797,800 |
| 2018/09/07 | 4,295 | 4,320 | 4,270 | 4,295 | 1,011,000 |
| 2018/09/06 | 4,360 | 4,395 | 4,320 | 4,335 | 1,288,400 |
| 2018/09/05 | 4,495 | 4,525 | 4,425 | 4,425 | 1,251,700 |
| 2018/09/04 | 4,570 | 4,585 | 4,500 | 4,515 | 872,200 |
| 2018/09/03 | 4,505 | 4,540 | 4,500 | 4,510 | 636,500 |
| 2018/08/31 | 4,460 | 4,590 | 4,435 | 4,525 | 1,478,700 |
| 2018/08/30 | 4,600 | 4,620 | 4,460 | 4,470 | 1,574,000 |
| 2018/08/29 | 4,560 | 4,620 | 4,560 | 4,580 | 955,000 |
| 2018/08/28 | 4,600 | 4,615 | 4,535 | 4,535 | 984,600 |
| 2018/08/27 | 4,535 | 4,585 | 4,535 | 4,575 | 685,200 |
| 2018/08/24 | 4,450 | 4,530 | 4,445 | 4,515 | 954,400 |
| 2018/08/23 | 4,515 | 4,515 | 4,430 | 4,435 | 920,300 |
| 2018/08/22 | 4,505 | 4,520 | 4,480 | 4,495 | 744,100 |
| 2018/08/21 | 4,465 | 4,520 | 4,450 | 4,490 | 799,500 |
| 2018/08/20 | 4,535 | 4,565 | 4,490 | 4,515 | 763,500 |
| 2018/08/17 | 4,495 | 4,530 | 4,475 | 4,505 | 832,200 |
| 2018/08/16 | 4,450 | 4,500 | 4,425 | 4,455 | 1,093,800 |
| 2018/08/15 | 4,515 | 4,535 | 4,475 | 4,520 | 900,300 |
| 2018/08/14 | 4,370 | 4,525 | 4,355 | 4,515 | 1,191,000 |
| 2018/08/13 | 4,380 | 4,405 | 4,340 | 4,340 | 1,073,300 |
| 2018/08/10 | 4,555 | 4,560 | 4,420 | 4,430 | 1,545,600 |
| 2018/08/09 | 4,480 | 4,570 | 4,465 | 4,540 | 1,069,800 |
| 2018/08/08 | 4,445 | 4,510 | 4,300 | 4,475 | 2,669,300 |
| 2018/08/07 | 4,465 | 4,525 | 4,465 | 4,515 | 1,006,300 |
| 2018/08/06 | 4,510 | 4,525 | 4,495 | 4,505 | 764,000 |
| 2018/08/03 | 4,580 | 4,580 | 4,495 | 4,530 | 1,558,400 |
| 2018/08/02 | 4,575 | 4,605 | 4,555 | 4,580 | 1,449,500 |
| 2018/08/01 | 4,550 | 4,595 | 4,520 | 4,555 | 1,073,500 |
| 2018/07/31 | 4,500 | 4,540 | 4,490 | 4,525 | 1,289,400 |
| 2018/07/30 | 4,500 | 4,520 | 4,485 | 4,500 | 780,700 |
| 2018/07/27 | 4,475 | 4,530 | 4,460 | 4,520 | 953,700 |
| 2018/07/26 | 4,500 | 4,510 | 4,445 | 4,465 | 909,700 |
| 2018/07/25 | 4,490 | 4,495 | 4,425 | 4,430 | 1,176,100 |
| 2018/07/24 | 4,460 | 4,535 | 4,455 | 4,475 | 1,297,400 |
| 2018/07/23 | 4,430 | 4,435 | 4,405 | 4,435 | 936,400 |
| 2018/07/20 | 4,450 | 4,460 | 4,380 | 4,445 | 1,648,700 |
| 2018/07/19 | 4,450 | 4,460 | 4,400 | 4,425 | 1,345,600 |
| 2018/07/18 | 4,430 | 4,475 | 4,420 | 4,450 | 1,460,100 |
| 2018/07/17 | 4,330 | 4,470 | 4,310 | 4,410 | 1,786,900 |
| 2018/07/13 | 4,295 | 4,345 | 4,290 | 4,325 | 1,378,100 |
| 2018/07/12 | 4,250 | 4,270 | 4,225 | 4,245 | 899,100 |
| 2018/07/11 | 4,290 | 4,290 | 4,200 | 4,210 | 1,170,300 |
| 2018/07/10 | 4,270 | 4,365 | 4,265 | 4,330 | 1,258,700 |
| 2018/07/09 | 4,170 | 4,260 | 4,150 | 4,250 | 943,800 |
| 2018/07/06 | 4,185 | 4,195 | 4,115 | 4,150 | 1,025,500 |
| 2018/07/05 | 4,140 | 4,170 | 4,115 | 4,145 | 813,700 |
| 2018/07/04 | 4,080 | 4,150 | 4,080 | 4,135 | 492,400 |
| 2018/07/03 | 4,155 | 4,180 | 4,065 | 4,100 | 1,080,600 |
| 2018/07/02 | 4,170 | 4,225 | 4,155 | 4,165 | 1,011,100 |
| 2018/06/29 | 4,170 | 4,175 | 4,145 | 4,150 | 806,000 |
| 2018/06/28 | 4,170 | 4,180 | 4,110 | 4,165 | 984,700 |
| 2018/06/27 | 4,155 | 4,225 | 4,125 | 4,195 | 1,111,800 |
| 2018/06/26 | 4,115 | 4,190 | 4,085 | 4,130 | 1,090,400 |
| 2018/06/25 | 4,130 | 4,170 | 4,120 | 4,135 | 742,800 |
| 2018/06/22 | 4,100 | 4,120 | 4,065 | 4,115 | 1,212,000 |
| 2018/06/21 | 4,095 | 4,175 | 4,095 | 4,155 | 1,209,000 |
| 2018/06/20 | 4,125 | 4,140 | 4,095 | 4,130 | 1,394,200 |
| 2018/06/19 | 4,115 | 4,160 | 4,115 | 4,120 | 1,167,600 |
| 2018/06/18 | 4,130 | 4,140 | 4,110 | 4,135 | 922,700 |
| 2018/06/15 | 4,155 | 4,170 | 4,120 | 4,130 | 1,180,400 |
| 2018/06/14 | 4,125 | 4,150 | 4,120 | 4,130 | 1,043,200 |
| 2018/06/13 | 4,080 | 4,135 | 4,075 | 4,115 | 1,048,400 |
| 2018/06/12 | 4,125 | 4,155 | 4,090 | 4,100 | 1,190,000 |
| 2018/06/11 | 4,105 | 4,140 | 4,090 | 4,100 | 643,200 |
| 2018/06/08 | 4,095 | 4,165 | 4,090 | 4,090 | 1,563,500 |
| 2018/06/07 | 4,250 | 4,260 | 4,080 | 4,095 | 1,273,500 |
| 2018/06/06 | 4,230 | 4,260 | 4,160 | 4,220 | 1,316,600 |
| 2018/06/05 | 4,280 | 4,330 | 4,235 | 4,250 | 1,452,600 |
| 2018/06/04 | 4,100 | 4,240 | 4,095 | 4,230 | 2,632,800 |
| 2018/06/01 | 4,000 | 4,065 | 3,985 | 4,015 | 2,933,500 |
| 2018/05/31 | 3,775 | 3,870 | 3,775 | 3,860 | 1,904,700 |
| 2018/05/30 | 3,735 | 3,790 | 3,710 | 3,755 | 2,074,300 |
| 2018/05/29 | 3,820 | 3,830 | 3,790 | 3,825 | 1,242,700 |
| 2018/05/28 | 3,850 | 3,860 | 3,825 | 3,860 | 843,800 |
| 2018/05/25 | 3,765 | 3,855 | 3,760 | 3,850 | 961,500 |
| 2018/05/24 | 3,835 | 3,840 | 3,775 | 3,785 | 1,295,100 |
| 2018/05/23 | 3,870 | 3,900 | 3,835 | 3,850 | 1,123,600 |
| 2018/05/22 | 3,880 | 3,910 | 3,870 | 3,905 | 937,300 |
| 2018/05/21 | 3,880 | 3,915 | 3,875 | 3,890 | 1,223,400 |
| 2018/05/18 | 3,880 | 3,910 | 3,860 | 3,895 | 1,809,600 |
| 2018/05/17 | 3,925 | 3,930 | 3,895 | 3,900 | 1,145,800 |
| 2018/05/16 | 3,900 | 3,920 | 3,875 | 3,905 | 1,329,000 |
| 2018/05/15 | 3,890 | 3,930 | 3,850 | 3,890 | 1,892,900 |
| 2018/05/14 | 3,850 | 3,935 | 3,790 | 3,905 | 2,713,900 |
| 2018/05/11 | 4,050 | 4,090 | 4,020 | 4,025 | 1,148,200 |
| 2018/05/10 | 4,015 | 4,050 | 3,990 | 4,040 | 553,900 |
| 2018/05/09 | 4,010 | 4,035 | 3,980 | 3,995 | 712,500 |
| 2018/05/08 | 4,025 | 4,075 | 4,025 | 4,035 | 896,400 |
| 2018/05/07 | 4,040 | 4,055 | 3,995 | 4,040 | 644,600 |
| 2018/05/02 | 4,060 | 4,060 | 4,005 | 4,020 | 857,100 |
| 2018/05/01 | 4,085 | 4,160 | 4,070 | 4,070 | 1,007,600 |
| 2018/04/27 | 4,140 | 4,140 | 4,075 | 4,085 | 1,169,500 |
| 2018/04/26 | 4,090 | 4,145 | 4,075 | 4,095 | 1,294,000 |
| 2018/04/25 | 4,050 | 4,095 | 4,030 | 4,090 | 982,300 |
| 2018/04/24 | 3,990 | 4,055 | 3,970 | 4,045 | 975,100 |
| 2018/04/23 | 4,005 | 4,005 | 3,955 | 3,965 | 862,000 |
| 2018/04/20 | 4,010 | 4,020 | 3,970 | 4,000 | 927,300 |
| 2018/04/19 | 4,040 | 4,055 | 4,005 | 4,010 | 866,200 |
| 2018/04/18 | 3,975 | 4,035 | 3,970 | 4,025 | 945,300 |
| 2018/04/17 | 4,000 | 4,015 | 3,970 | 3,995 | 740,300 |
| 2018/04/16 | 3,960 | 4,005 | 3,955 | 3,990 | 970,900 |
| 2018/04/13 | 3,930 | 3,980 | 3,915 | 3,920 | 1,118,500 |
| 2018/04/12 | 3,920 | 3,925 | 3,885 | 3,915 | 757,200 |
| 2018/04/11 | 3,980 | 3,995 | 3,925 | 3,940 | 850,600 |
| 2018/04/10 | 4,000 | 4,025 | 3,980 | 4,005 | 1,075,800 |
| 2018/04/09 | 4,005 | 4,035 | 3,995 | 4,025 | 1,027,000 |
| 2018/04/06 | 4,130 | 4,165 | 4,025 | 4,030 | 2,395,700 |
| 2018/04/05 | 3,970 | 4,030 | 3,950 | 4,010 | 972,600 |
| 2018/04/04 | 3,880 | 3,960 | 3,860 | 3,945 | 1,377,500 |
| 2018/04/03 | 3,900 | 3,915 | 3,865 | 3,880 | 1,515,400 |
| 2018/04/02 | 3,990 | 4,010 | 3,945 | 3,945 | 898,800 |
| 2018/03/30 | 4,080 | 4,095 | 4,010 | 4,040 | 1,042,900 |
| 2018/03/29 | 4,065 | 4,080 | 4,000 | 4,020 | 1,103,800 |
| 2018/03/28 | 3,960 | 4,030 | 3,950 | 4,005 | 1,507,100 |
| 2018/03/27 | 4,015 | 4,060 | 4,010 | 4,050 | 1,796,300 |
| 2018/03/26 | 3,860 | 4,010 | 3,860 | 4,005 | 1,432,000 |
| 2018/03/23 | 3,920 | 3,960 | 3,865 | 3,900 | 2,692,500 |
| 2018/03/22 | 4,040 | 4,090 | 4,040 | 4,080 | 1,273,300 |
| 2018/03/20 | 4,000 | 4,050 | 3,980 | 4,045 | 636,500 |
| 2018/03/19 | 4,060 | 4,090 | 4,005 | 4,030 | 616,900 |
| 2018/03/16 | 4,190 | 4,190 | 4,075 | 4,095 | 987,400 |
| 2018/03/15 | 4,125 | 4,155 | 4,085 | 4,140 | 667,000 |
| 2018/03/14 | 4,140 | 4,170 | 4,115 | 4,140 | 694,200 |
| 2018/03/13 | 4,095 | 4,195 | 4,090 | 4,190 | 610,700 |
| 2018/03/12 | 4,150 | 4,150 | 4,085 | 4,120 | 775,400 |
| 2018/03/09 | 4,065 | 4,155 | 4,060 | 4,095 | 1,933,300 |
| 2018/03/08 | 4,085 | 4,085 | 4,015 | 4,040 | 1,113,300 |
| 2018/03/07 | 4,015 | 4,075 | 4,005 | 4,050 | 1,071,800 |
| 2018/03/06 | 4,030 | 4,100 | 4,025 | 4,065 | 1,142,600 |
| 2018/03/05 | 4,000 | 4,020 | 3,940 | 3,965 | 1,603,900 |
| 2018/03/02 | 4,160 | 4,165 | 4,040 | 4,055 | 1,690,500 |
| 2018/03/01 | 4,300 | 4,300 | 4,225 | 4,245 | 1,013,100 |
| 2018/02/28 | 4,370 | 4,395 | 4,280 | 4,305 | 1,516,500 |
| 2018/02/27 | 4,285 | 4,360 | 4,280 | 4,355 | 1,664,900 |
| 2018/02/26 | 4,170 | 4,260 | 4,165 | 4,240 | 969,300 |
| 2018/02/23 | 4,140 | 4,150 | 4,115 | 4,140 | 709,700 |
| 2018/02/22 | 4,175 | 4,195 | 4,105 | 4,120 | 1,139,300 |
| 2018/02/21 | 4,215 | 4,235 | 4,165 | 4,185 | 1,122,200 |
| 2018/02/20 | 4,265 | 4,265 | 4,200 | 4,215 | 1,046,700 |
| 2018/02/19 | 4,210 | 4,280 | 4,175 | 4,275 | 651,500 |
| 2018/02/16 | 4,140 | 4,200 | 4,110 | 4,180 | 874,600 |
| 2018/02/15 | 4,085 | 4,145 | 4,065 | 4,140 | 1,496,600 |
| 2018/02/14 | 4,080 | 4,090 | 3,995 | 4,055 | 2,377,800 |
| 2018/02/13 | 4,325 | 4,325 | 4,120 | 4,130 | 2,336,700 |
| 2018/02/09 | 4,050 | 4,115 | 4,030 | 4,115 | 2,375,500 |
| 2018/02/08 | 4,085 | 4,155 | 4,080 | 4,135 | 1,587,600 |
| 2018/02/07 | 4,140 | 4,175 | 4,075 | 4,085 | 2,054,000 |
| 2018/02/06 | 3,985 | 4,055 | 3,915 | 4,050 | 3,652,900 |
| 2018/02/05 | 4,170 | 4,215 | 4,105 | 4,135 | 1,858,500 |
| 2018/02/02 | 4,215 | 4,240 | 4,190 | 4,220 | 924,400 |
| 2018/02/01 | 4,180 | 4,235 | 4,170 | 4,225 | 1,126,500 |
| 2018/01/31 | 4,260 | 4,270 | 4,185 | 4,195 | 1,885,300 |
| 2018/01/30 | 4,270 | 4,315 | 4,235 | 4,255 | 1,268,900 |
| 2018/01/29 | 4,255 | 4,290 | 4,250 | 4,255 | 971,800 |
| 2018/01/26 | 4,315 | 4,335 | 4,275 | 4,280 | 1,059,000 |
| 2018/01/25 | 4,265 | 4,270 | 4,220 | 4,245 | 1,237,400 |
| 2018/01/24 | 4,335 | 4,345 | 4,290 | 4,300 | 1,297,500 |
| 2018/01/23 | 4,245 | 4,345 | 4,245 | 4,335 | 1,352,900 |
| 2018/01/22 | 4,205 | 4,230 | 4,200 | 4,215 | 655,800 |
| 2018/01/19 | 4,260 | 4,270 | 4,190 | 4,205 | 1,399,100 |
| 2018/01/18 | 4,265 | 4,305 | 4,235 | 4,245 | 1,811,100 |
| 2018/01/17 | 4,255 | 4,260 | 4,220 | 4,240 | 1,220,600 |
| 2018/01/16 | 4,250 | 4,270 | 4,235 | 4,255 | 655,700 |
| 2018/01/15 | 4,285 | 4,300 | 4,245 | 4,250 | 1,061,800 |
| 2018/01/12 | 4,340 | 4,350 | 4,225 | 4,240 | 2,050,000 |
| 2018/01/11 | 4,415 | 4,425 | 4,385 | 4,405 | 757,700 |
| 2018/01/10 | 4,475 | 4,490 | 4,420 | 4,435 | 848,800 |
| 2018/01/09 | 4,565 | 4,565 | 4,495 | 4,505 | 904,200 |
| 2018/01/05 | 4,470 | 4,540 | 4,445 | 4,525 | 1,215,400 |
| 2018/01/04 | 4,390 | 4,470 | 4,380 | 4,470 | 1,781,800 |