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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,692 | 1,698 | 1,678 | 1,689 | 2,712,300 |
| 2019/12/27 | 1,693 | 1,703 | 1,684 | 1,684 | 2,344,400 |
| 2019/12/26 | 1,708 | 1,714 | 1,689 | 1,692 | 2,613,900 |
| 2019/12/25 | 1,693 | 1,708 | 1,686 | 1,707 | 1,919,500 |
| 2019/12/24 | 1,690 | 1,705 | 1,687 | 1,698 | 2,617,700 |
| 2019/12/23 | 1,676 | 1,715 | 1,668 | 1,700 | 4,734,200 |
| 2019/12/20 | 1,650 | 1,666 | 1,632 | 1,658 | 7,508,000 |
| 2019/12/19 | 1,688 | 1,688 | 1,641 | 1,643 | 4,876,000 |
| 2019/12/18 | 1,687 | 1,719 | 1,681 | 1,703 | 5,839,300 |
| 2019/12/17 | 1,620 | 1,675 | 1,605 | 1,670 | 5,676,300 |
| 2019/12/16 | 1,580 | 1,615 | 1,578 | 1,607 | 5,087,800 |
| 2019/12/13 | 1,587 | 1,610 | 1,584 | 1,590 | 8,652,300 |
| 2019/12/12 | 1,596 | 1,597 | 1,571 | 1,572 | 4,322,900 |
| 2019/12/11 | 1,605 | 1,612 | 1,593 | 1,596 | 3,059,100 |
| 2019/12/10 | 1,600 | 1,603 | 1,586 | 1,598 | 3,791,100 |
| 2019/12/09 | 1,638 | 1,638 | 1,607 | 1,611 | 3,415,900 |
| 2019/12/06 | 1,638 | 1,652 | 1,633 | 1,639 | 3,109,700 |
| 2019/12/05 | 1,657 | 1,679 | 1,650 | 1,661 | 3,877,000 |
| 2019/12/04 | 1,619 | 1,634 | 1,616 | 1,632 | 2,486,500 |
| 2019/12/03 | 1,606 | 1,642 | 1,603 | 1,636 | 2,914,200 |
| 2019/12/02 | 1,621 | 1,641 | 1,617 | 1,634 | 2,043,300 |
| 2019/11/29 | 1,652 | 1,662 | 1,619 | 1,624 | 2,649,900 |
| 2019/11/28 | 1,649 | 1,667 | 1,638 | 1,655 | 3,067,100 |
| 2019/11/27 | 1,677 | 1,683 | 1,637 | 1,637 | 3,142,100 |
| 2019/11/26 | 1,696 | 1,703 | 1,669 | 1,676 | 4,379,400 |
| 2019/11/25 | 1,713 | 1,724 | 1,691 | 1,697 | 2,611,500 |
| 2019/11/22 | 1,698 | 1,721 | 1,685 | 1,715 | 2,697,800 |
| 2019/11/21 | 1,696 | 1,700 | 1,639 | 1,683 | 4,655,700 |
| 2019/11/20 | 1,676 | 1,719 | 1,673 | 1,703 | 4,637,100 |
| 2019/11/19 | 1,675 | 1,691 | 1,671 | 1,685 | 2,672,300 |
| 2019/11/18 | 1,673 | 1,691 | 1,666 | 1,683 | 2,603,700 |
| 2019/11/15 | 1,692 | 1,707 | 1,674 | 1,680 | 4,464,400 |
| 2019/11/14 | 1,692 | 1,705 | 1,668 | 1,674 | 3,100,200 |
| 2019/11/13 | 1,728 | 1,729 | 1,689 | 1,702 | 4,083,500 |
| 2019/11/12 | 1,700 | 1,743 | 1,693 | 1,740 | 3,293,900 |
| 2019/11/11 | 1,720 | 1,739 | 1,695 | 1,718 | 4,147,800 |
| 2019/11/08 | 1,711 | 1,740 | 1,688 | 1,730 | 11,378,900 |
| 2019/11/07 | 1,635 | 1,766 | 1,633 | 1,700 | 14,807,600 |
| 2019/11/06 | 1,492 | 1,492 | 1,460 | 1,476 | 3,305,000 |
| 2019/11/05 | 1,470 | 1,472 | 1,452 | 1,466 | 4,357,100 |
| 2019/11/01 | 1,464 | 1,468 | 1,434 | 1,438 | 2,884,500 |
| 2019/10/31 | 1,431 | 1,482 | 1,429 | 1,480 | 5,326,000 |
| 2019/10/30 | 1,420 | 1,450 | 1,420 | 1,431 | 9,014,800 |
| 2019/10/29 | 1,420 | 1,432 | 1,412 | 1,421 | 4,095,200 |
| 2019/10/28 | 1,447 | 1,449 | 1,421 | 1,424 | 3,559,600 |
| 2019/10/25 | 1,456 | 1,464 | 1,449 | 1,464 | 2,671,400 |
| 2019/10/24 | 1,458 | 1,472 | 1,449 | 1,454 | 2,504,800 |
| 2019/10/23 | 1,444 | 1,456 | 1,424 | 1,454 | 3,988,100 |
| 2019/10/21 | 1,465 | 1,482 | 1,453 | 1,469 | 2,600,700 |
| 2019/10/18 | 1,466 | 1,471 | 1,443 | 1,451 | 2,373,400 |
| 2019/10/17 | 1,429 | 1,467 | 1,428 | 1,464 | 3,031,900 |
| 2019/10/16 | 1,497 | 1,499 | 1,431 | 1,439 | 5,222,100 |
| 2019/10/15 | 1,479 | 1,489 | 1,466 | 1,482 | 4,218,800 |
| 2019/10/11 | 1,446 | 1,453 | 1,426 | 1,450 | 4,228,100 |
| 2019/10/10 | 1,434 | 1,439 | 1,409 | 1,430 | 3,592,000 |
| 2019/10/09 | 1,420 | 1,455 | 1,407 | 1,442 | 4,858,200 |
| 2019/10/08 | 1,449 | 1,456 | 1,435 | 1,446 | 3,843,400 |
| 2019/10/07 | 1,478 | 1,479 | 1,433 | 1,445 | 4,558,100 |
| 2019/10/04 | 1,451 | 1,475 | 1,447 | 1,471 | 5,339,900 |
| 2019/10/03 | 1,434 | 1,454 | 1,430 | 1,448 | 4,295,900 |
| 2019/10/02 | 1,441 | 1,459 | 1,440 | 1,454 | 3,282,500 |
| 2019/10/01 | 1,451 | 1,469 | 1,440 | 1,452 | 3,261,100 |
| 2019/09/30 | 1,450 | 1,462 | 1,446 | 1,456 | 3,449,700 |
| 2019/09/27 | 1,459 | 1,466 | 1,432 | 1,453 | 4,223,300 |
| 2019/09/26 | 1,467 | 1,467 | 1,433 | 1,441 | 4,628,000 |
| 2019/09/25 | 1,449 | 1,462 | 1,439 | 1,452 | 4,126,100 |
| 2019/09/24 | 1,443 | 1,453 | 1,431 | 1,448 | 4,731,100 |
| 2019/09/20 | 1,429 | 1,457 | 1,419 | 1,441 | 7,779,500 |
| 2019/09/19 | 1,401 | 1,430 | 1,401 | 1,405 | 4,271,700 |
| 2019/09/18 | 1,404 | 1,406 | 1,391 | 1,399 | 3,167,200 |
| 2019/09/17 | 1,430 | 1,434 | 1,389 | 1,411 | 5,304,800 |
| 2019/09/13 | 1,411 | 1,426 | 1,386 | 1,422 | 8,706,900 |
| 2019/09/12 | 1,401 | 1,410 | 1,377 | 1,397 | 4,854,100 |
| 2019/09/11 | 1,393 | 1,396 | 1,359 | 1,377 | 6,661,600 |
| 2019/09/10 | 1,384 | 1,407 | 1,373 | 1,395 | 3,395,500 |
| 2019/09/09 | 1,400 | 1,417 | 1,382 | 1,399 | 4,158,500 |
| 2019/09/06 | 1,373 | 1,398 | 1,367 | 1,395 | 6,131,800 |
| 2019/09/05 | 1,326 | 1,372 | 1,324 | 1,368 | 6,187,200 |
| 2019/09/04 | 1,275 | 1,311 | 1,274 | 1,309 | 3,441,400 |
| 2019/09/03 | 1,267 | 1,288 | 1,263 | 1,278 | 2,484,200 |
| 2019/09/02 | 1,247 | 1,288 | 1,246 | 1,273 | 3,786,700 |
| 2019/08/30 | 1,191 | 1,247 | 1,190 | 1,244 | 8,173,100 |
| 2019/08/29 | 1,181 | 1,183 | 1,162 | 1,165 | 2,242,900 |
| 2019/08/28 | 1,184 | 1,192 | 1,173 | 1,181 | 3,645,400 |
| 2019/08/27 | 1,197 | 1,211 | 1,193 | 1,203 | 2,738,400 |
| 2019/08/26 | 1,197 | 1,203 | 1,180 | 1,185 | 4,835,300 |
| 2019/08/23 | 1,218 | 1,238 | 1,210 | 1,225 | 2,859,100 |
| 2019/08/22 | 1,268 | 1,274 | 1,245 | 1,247 | 4,644,500 |
| 2019/08/21 | 1,272 | 1,281 | 1,247 | 1,258 | 3,083,400 |
| 2019/08/20 | 1,273 | 1,288 | 1,272 | 1,287 | 2,421,800 |
| 2019/08/19 | 1,280 | 1,285 | 1,266 | 1,272 | 1,785,500 |
| 2019/08/16 | 1,260 | 1,282 | 1,255 | 1,270 | 2,480,700 |
| 2019/08/15 | 1,267 | 1,269 | 1,250 | 1,267 | 3,502,100 |
| 2019/08/14 | 1,287 | 1,291 | 1,263 | 1,284 | 3,407,800 |
| 2019/08/13 | 1,296 | 1,300 | 1,266 | 1,275 | 4,639,400 |
| 2019/08/09 | 1,299 | 1,318 | 1,284 | 1,305 | 5,245,000 |
| 2019/08/08 | 1,246 | 1,274 | 1,237 | 1,269 | 3,830,600 |
| 2019/08/07 | 1,204 | 1,255 | 1,198 | 1,253 | 4,520,700 |
| 2019/08/06 | 1,194 | 1,219 | 1,163 | 1,218 | 6,910,600 |
| 2019/08/05 | 1,199 | 1,238 | 1,167 | 1,226 | 8,402,800 |
| 2019/08/02 | 1,187 | 1,204 | 1,166 | 1,175 | 5,990,200 |
| 2019/08/01 | 1,200 | 1,209 | 1,191 | 1,205 | 3,833,700 |
| 2019/07/31 | 1,194 | 1,200 | 1,179 | 1,193 | 5,178,800 |
| 2019/07/30 | 1,203 | 1,217 | 1,202 | 1,208 | 4,180,300 |
| 2019/07/29 | 1,191 | 1,199 | 1,183 | 1,195 | 2,652,500 |
| 2019/07/26 | 1,181 | 1,193 | 1,180 | 1,188 | 1,722,100 |
| 2019/07/25 | 1,178 | 1,185 | 1,174 | 1,179 | 1,817,400 |
| 2019/07/24 | 1,172 | 1,182 | 1,167 | 1,180 | 3,071,600 |
| 2019/07/23 | 1,176 | 1,184 | 1,164 | 1,178 | 1,942,500 |
| 2019/07/22 | 1,188 | 1,191 | 1,167 | 1,179 | 2,985,600 |
| 2019/07/19 | 1,173 | 1,204 | 1,172 | 1,204 | 3,519,900 |
| 2019/07/18 | 1,197 | 1,199 | 1,159 | 1,164 | 4,906,900 |
| 2019/07/17 | 1,195 | 1,206 | 1,189 | 1,191 | 5,637,000 |
| 2019/07/16 | 1,218 | 1,219 | 1,187 | 1,201 | 4,402,600 |
| 2019/07/12 | 1,234 | 1,236 | 1,214 | 1,225 | 3,139,900 |
| 2019/07/11 | 1,215 | 1,225 | 1,204 | 1,223 | 3,859,800 |
| 2019/07/10 | 1,200 | 1,221 | 1,190 | 1,216 | 6,151,800 |
| 2019/07/09 | 1,192 | 1,194 | 1,185 | 1,192 | 3,146,700 |
| 2019/07/08 | 1,200 | 1,205 | 1,179 | 1,182 | 3,682,400 |
| 2019/07/05 | 1,201 | 1,210 | 1,196 | 1,210 | 2,633,800 |
| 2019/07/04 | 1,211 | 1,213 | 1,196 | 1,200 | 2,296,700 |
| 2019/07/03 | 1,220 | 1,220 | 1,196 | 1,200 | 3,718,700 |
| 2019/07/02 | 1,222 | 1,236 | 1,221 | 1,232 | 3,202,400 |
| 2019/07/01 | 1,218 | 1,219 | 1,189 | 1,216 | 4,040,300 |
| 2019/06/28 | 1,182 | 1,203 | 1,178 | 1,196 | 5,477,600 |
| 2019/06/27 | 1,186 | 1,193 | 1,175 | 1,192 | 3,573,000 |
| 2019/06/26 | 1,202 | 1,205 | 1,188 | 1,195 | 3,607,700 |
| 2019/06/25 | 1,192 | 1,210 | 1,185 | 1,209 | 3,817,300 |
| 2019/06/24 | 1,198 | 1,206 | 1,191 | 1,205 | 2,324,200 |
| 2019/06/21 | 1,211 | 1,221 | 1,195 | 1,199 | 5,018,600 |
| 2019/06/20 | 1,214 | 1,221 | 1,204 | 1,211 | 4,064,800 |
| 2019/06/19 | 1,223 | 1,225 | 1,189 | 1,195 | 5,226,800 |
| 2019/06/18 | 1,223 | 1,236 | 1,203 | 1,207 | 4,050,400 |
| 2019/06/17 | 1,236 | 1,246 | 1,230 | 1,233 | 2,787,100 |
| 2019/06/14 | 1,249 | 1,252 | 1,234 | 1,247 | 4,306,900 |
| 2019/06/13 | 1,247 | 1,266 | 1,236 | 1,245 | 3,122,600 |
| 2019/06/12 | 1,261 | 1,271 | 1,257 | 1,258 | 3,527,400 |
| 2019/06/11 | 1,295 | 1,296 | 1,257 | 1,261 | 3,603,100 |
| 2019/06/10 | 1,299 | 1,310 | 1,294 | 1,299 | 4,173,500 |
| 2019/06/07 | 1,295 | 1,307 | 1,287 | 1,294 | 2,601,400 |
| 2019/06/06 | 1,315 | 1,317 | 1,289 | 1,290 | 2,929,400 |
| 2019/06/05 | 1,310 | 1,318 | 1,280 | 1,313 | 5,566,300 |
| 2019/06/04 | 1,310 | 1,314 | 1,291 | 1,305 | 4,221,100 |
| 2019/06/03 | 1,273 | 1,310 | 1,271 | 1,310 | 4,101,100 |
| 2019/05/31 | 1,295 | 1,300 | 1,271 | 1,285 | 3,384,200 |
| 2019/05/30 | 1,293 | 1,307 | 1,273 | 1,293 | 3,127,200 |
| 2019/05/29 | 1,323 | 1,329 | 1,296 | 1,310 | 2,809,400 |
| 2019/05/28 | 1,323 | 1,345 | 1,319 | 1,342 | 4,253,300 |
| 2019/05/27 | 1,314 | 1,327 | 1,310 | 1,323 | 1,969,000 |
| 2019/05/24 | 1,292 | 1,316 | 1,284 | 1,309 | 2,878,000 |
| 2019/05/23 | 1,325 | 1,326 | 1,266 | 1,294 | 3,788,300 |
| 2019/05/22 | 1,336 | 1,344 | 1,319 | 1,335 | 4,100,800 |
| 2019/05/21 | 1,301 | 1,326 | 1,297 | 1,318 | 3,110,600 |
| 2019/05/20 | 1,322 | 1,336 | 1,307 | 1,314 | 3,173,100 |
| 2019/05/17 | 1,290 | 1,333 | 1,279 | 1,315 | 4,938,400 |
| 2019/05/16 | 1,290 | 1,291 | 1,256 | 1,286 | 5,147,200 |
| 2019/05/15 | 1,255 | 1,285 | 1,243 | 1,272 | 3,780,200 |
| 2019/05/14 | 1,223 | 1,254 | 1,203 | 1,251 | 3,500,200 |
| 2019/05/13 | 1,230 | 1,245 | 1,212 | 1,240 | 8,447,800 |
| 2019/05/10 | 1,280 | 1,280 | 1,257 | 1,266 | 4,706,800 |
| 2019/05/09 | 1,251 | 1,278 | 1,247 | 1,265 | 5,343,100 |
| 2019/05/08 | 1,268 | 1,287 | 1,260 | 1,269 | 5,649,700 |
| 2019/05/07 | 1,259 | 1,282 | 1,243 | 1,280 | 6,550,300 |
| 2019/04/26 | 1,222 | 1,250 | 1,213 | 1,244 | 4,021,200 |
| 2019/04/25 | 1,227 | 1,233 | 1,218 | 1,221 | 3,033,000 |
| 2019/04/24 | 1,230 | 1,235 | 1,216 | 1,220 | 3,579,200 |
| 2019/04/23 | 1,201 | 1,221 | 1,201 | 1,218 | 2,901,400 |
| 2019/04/22 | 1,173 | 1,202 | 1,173 | 1,200 | 2,344,600 |
| 2019/04/19 | 1,174 | 1,182 | 1,156 | 1,180 | 2,572,400 |
| 2019/04/18 | 1,190 | 1,197 | 1,158 | 1,163 | 4,962,100 |
| 2019/04/17 | 1,213 | 1,217 | 1,184 | 1,193 | 3,317,100 |
| 2019/04/16 | 1,240 | 1,248 | 1,222 | 1,223 | 2,425,500 |
| 2019/04/15 | 1,217 | 1,245 | 1,216 | 1,242 | 3,425,000 |
| 2019/04/12 | 1,239 | 1,239 | 1,205 | 1,210 | 4,103,400 |
| 2019/04/11 | 1,249 | 1,264 | 1,234 | 1,240 | 4,728,400 |
| 2019/04/10 | 1,221 | 1,253 | 1,220 | 1,241 | 3,125,500 |
| 2019/04/09 | 1,218 | 1,238 | 1,212 | 1,227 | 2,868,500 |
| 2019/04/08 | 1,217 | 1,231 | 1,205 | 1,230 | 2,497,600 |
| 2019/04/05 | 1,226 | 1,226 | 1,197 | 1,209 | 2,659,600 |
| 2019/04/04 | 1,195 | 1,205 | 1,189 | 1,202 | 2,793,700 |
| 2019/04/03 | 1,189 | 1,201 | 1,177 | 1,196 | 3,782,100 |
| 2019/04/02 | 1,222 | 1,223 | 1,183 | 1,188 | 3,810,100 |
| 2019/04/01 | 1,220 | 1,230 | 1,208 | 1,212 | 4,096,100 |
| 2019/03/29 | 1,227 | 1,235 | 1,195 | 1,202 | 4,889,400 |
| 2019/03/28 | 1,211 | 1,211 | 1,185 | 1,198 | 4,822,300 |
| 2019/03/27 | 1,199 | 1,213 | 1,185 | 1,202 | 4,329,300 |
| 2019/03/27 | 1 -> 4.00 分割 | ||||
| 2019/03/26 | 4,775 | 4,825 | 4,770 | 4,805 | 1,607,900 |
| 2019/03/25 | 4,855 | 4,860 | 4,660 | 4,720 | 1,761,100 |
| 2019/03/22 | 4,915 | 4,980 | 4,875 | 4,975 | 1,354,600 |
| 2019/03/20 | 4,865 | 4,885 | 4,835 | 4,855 | 1,157,600 |
| 2019/03/19 | 4,905 | 4,910 | 4,835 | 4,840 | 867,200 |
| 2019/03/18 | 4,945 | 4,970 | 4,905 | 4,910 | 897,600 |
| 2019/03/15 | 4,915 | 4,970 | 4,890 | 4,890 | 1,828,900 |
| 2019/03/14 | 4,925 | 4,925 | 4,795 | 4,850 | 1,567,600 |
| 2019/03/13 | 4,950 | 4,970 | 4,890 | 4,900 | 1,038,700 |
| 2019/03/12 | 4,970 | 5,010 | 4,890 | 4,975 | 1,568,900 |
| 2019/03/11 | 4,990 | 5,010 | 4,890 | 4,900 | 1,262,400 |
| 2019/03/08 | 5,040 | 5,070 | 4,955 | 4,995 | 2,068,800 |
| 2019/03/07 | 5,040 | 5,100 | 5,030 | 5,080 | 1,158,200 |
| 2019/03/06 | 5,090 | 5,100 | 5,030 | 5,100 | 750,500 |
| 2019/03/05 | 5,010 | 5,090 | 5,010 | 5,090 | 812,300 |
| 2019/03/04 | 5,050 | 5,100 | 5,050 | 5,050 | 1,160,300 |
| 2019/03/01 | 4,945 | 5,020 | 4,940 | 4,995 | 1,015,800 |
| 2019/02/28 | 4,925 | 4,965 | 4,785 | 4,925 | 1,825,600 |
| 2019/02/27 | 4,920 | 5,000 | 4,915 | 4,980 | 1,522,200 |
| 2019/02/26 | 4,905 | 4,965 | 4,865 | 4,915 | 1,357,000 |
| 2019/02/25 | 4,890 | 4,900 | 4,845 | 4,865 | 687,100 |
| 2019/02/22 | 4,850 | 4,895 | 4,845 | 4,865 | 844,500 |
| 2019/02/21 | 4,810 | 4,910 | 4,780 | 4,855 | 1,449,900 |
| 2019/02/20 | 4,785 | 4,815 | 4,715 | 4,790 | 1,250,300 |
| 2019/02/19 | 4,790 | 4,795 | 4,740 | 4,750 | 1,180,800 |
| 2019/02/18 | 4,885 | 4,895 | 4,735 | 4,775 | 1,288,700 |
| 2019/02/15 | 4,785 | 4,885 | 4,760 | 4,850 | 1,413,000 |
| 2019/02/14 | 4,755 | 4,905 | 4,740 | 4,845 | 1,438,000 |
| 2019/02/13 | 4,695 | 4,810 | 4,680 | 4,750 | 1,231,700 |
| 2019/02/12 | 4,540 | 4,695 | 4,470 | 4,650 | 2,129,400 |
| 2019/02/08 | 4,600 | 4,680 | 4,575 | 4,645 | 1,999,400 |
| 2019/02/07 | 4,700 | 4,720 | 4,595 | 4,640 | 1,606,800 |
| 2019/02/06 | 4,600 | 4,700 | 4,590 | 4,690 | 1,407,200 |
| 2019/02/05 | 4,565 | 4,605 | 4,555 | 4,565 | 818,900 |
| 2019/02/04 | 4,550 | 4,610 | 4,535 | 4,580 | 1,452,800 |
| 2019/02/01 | 4,510 | 4,540 | 4,475 | 4,500 | 956,100 |
| 2019/01/31 | 4,550 | 4,565 | 4,455 | 4,470 | 1,034,700 |
| 2019/01/30 | 4,430 | 4,520 | 4,395 | 4,470 | 1,395,600 |
| 2019/01/29 | 4,400 | 4,495 | 4,385 | 4,480 | 1,320,200 |
| 2019/01/28 | 4,500 | 4,500 | 4,425 | 4,425 | 1,203,500 |
| 2019/01/25 | 4,510 | 4,550 | 4,470 | 4,475 | 1,311,000 |
| 2019/01/24 | 4,470 | 4,550 | 4,455 | 4,525 | 1,916,500 |
| 2019/01/23 | 4,545 | 4,700 | 4,495 | 4,565 | 3,225,900 |
| 2019/01/22 | 4,505 | 4,580 | 4,490 | 4,540 | 1,501,800 |
| 2019/01/21 | 4,585 | 4,585 | 4,485 | 4,510 | 1,594,300 |
| 2019/01/18 | 4,550 | 4,670 | 4,535 | 4,550 | 2,563,200 |
| 2019/01/17 | 4,525 | 4,535 | 4,440 | 4,520 | 4,551,400 |
| 2019/01/16 | 4,600 | 4,625 | 4,435 | 4,475 | 6,810,200 |
| 2019/01/15 | 4,400 | 4,705 | 4,350 | 4,705 | 7,634,000 |
| 2019/01/11 | 3,715 | 4,055 | 3,685 | 4,005 | 4,879,900 |
| 2019/01/10 | 3,600 | 3,665 | 3,585 | 3,645 | 1,457,200 |
| 2019/01/09 | 3,620 | 3,640 | 3,595 | 3,625 | 1,477,200 |
| 2019/01/08 | 3,540 | 3,645 | 3,510 | 3,625 | 3,227,000 |
| 2019/01/07 | 3,315 | 3,350 | 3,300 | 3,345 | 1,424,800 |
| 2019/01/04 | 3,300 | 3,300 | 3,185 | 3,215 | 1,574,200 |