住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,543 | 1,576 | 1,536 | 1,562 | 3,201,100 |
| 2018/12/27 | 1,547 | 1,570 | 1,528 | 1,561 | 4,162,300 |
| 2018/12/26 | 1,474 | 1,499 | 1,465 | 1,488 | 3,846,100 |
| 2018/12/25 | 1,490 | 1,495 | 1,460 | 1,465 | 4,803,200 |
| 2018/12/21 | 1,576 | 1,582 | 1,538 | 1,548 | 6,393,300 |
| 2018/12/20 | 1,607 | 1,614 | 1,565 | 1,573 | 5,305,700 |
| 2018/12/19 | 1,637 | 1,638 | 1,613 | 1,614 | 4,153,800 |
| 2018/12/18 | 1,646 | 1,661 | 1,639 | 1,639 | 3,623,000 |
| 2018/12/17 | 1,665 | 1,692 | 1,663 | 1,666 | 2,742,100 |
| 2018/12/14 | 1,670 | 1,689 | 1,665 | 1,673 | 5,312,000 |
| 2018/12/13 | 1,687 | 1,709 | 1,684 | 1,688 | 4,077,200 |
| 2018/12/12 | 1,644 | 1,672 | 1,638 | 1,667 | 4,763,800 |
| 2018/12/11 | 1,661 | 1,662 | 1,629 | 1,636 | 4,376,600 |
| 2018/12/10 | 1,650 | 1,667 | 1,645 | 1,659 | 3,818,000 |
| 2018/12/07 | 1,673 | 1,683 | 1,666 | 1,678 | 3,806,600 |
| 2018/12/06 | 1,689 | 1,690 | 1,656 | 1,665 | 4,906,200 |
| 2018/12/05 | 1,701 | 1,710 | 1,693 | 1,704 | 4,414,800 |
| 2018/12/04 | 1,790 | 1,796 | 1,724 | 1,727 | 5,731,300 |
| 2018/12/03 | 1,765 | 1,788 | 1,760 | 1,774 | 3,951,300 |
| 2018/11/30 | 1,731 | 1,753 | 1,728 | 1,744 | 5,281,400 |
| 2018/11/29 | 1,735 | 1,744 | 1,730 | 1,733 | 2,044,000 |
| 2018/11/28 | 1,723 | 1,728 | 1,699 | 1,717 | 2,685,100 |
| 2018/11/27 | 1,711 | 1,732 | 1,709 | 1,725 | 3,451,100 |
| 2018/11/26 | 1,694 | 1,720 | 1,689 | 1,720 | 3,475,600 |
| 2018/11/22 | 1,700 | 1,704 | 1,689 | 1,694 | 2,639,200 |
| 2018/11/21 | 1,710 | 1,711 | 1,677 | 1,695 | 5,560,800 |
| 2018/11/20 | 1,716 | 1,750 | 1,713 | 1,750 | 3,191,700 |
| 2018/11/19 | 1,745 | 1,747 | 1,722 | 1,734 | 2,935,300 |
| 2018/11/16 | 1,734 | 1,752 | 1,731 | 1,748 | 4,332,600 |
| 2018/11/15 | 1,736 | 1,737 | 1,717 | 1,731 | 3,321,800 |
| 2018/11/14 | 1,718 | 1,743 | 1,716 | 1,735 | 2,964,600 |
| 2018/11/13 | 1,752 | 1,753 | 1,718 | 1,739 | 3,700,600 |
| 2018/11/12 | 1,759 | 1,784 | 1,757 | 1,782 | 3,332,000 |
| 2018/11/09 | 1,762 | 1,769 | 1,756 | 1,759 | 3,203,000 |
| 2018/11/08 | 1,767 | 1,773 | 1,759 | 1,764 | 3,798,300 |
| 2018/11/07 | 1,752 | 1,770 | 1,727 | 1,737 | 4,223,100 |
| 2018/11/06 | 1,724 | 1,765 | 1,722 | 1,758 | 3,546,200 |
| 2018/11/05 | 1,715 | 1,723 | 1,705 | 1,713 | 4,303,400 |
| 2018/11/02 | 1,691 | 1,732 | 1,686 | 1,730 | 5,987,600 |
| 2018/11/01 | 1,719 | 1,720 | 1,685 | 1,691 | 5,626,400 |
| 2018/10/31 | 1,717 | 1,720 | 1,703 | 1,714 | 4,356,200 |
| 2018/10/30 | 1,680 | 1,710 | 1,679 | 1,702 | 9,479,200 |
| 2018/10/29 | 1,676 | 1,695 | 1,671 | 1,680 | 3,460,100 |
| 2018/10/26 | 1,700 | 1,706 | 1,659 | 1,671 | 5,799,300 |
| 2018/10/25 | 1,681 | 1,691 | 1,670 | 1,674 | 6,229,400 |
| 2018/10/24 | 1,744 | 1,753 | 1,711 | 1,725 | 4,792,500 |
| 2018/10/23 | 1,771 | 1,771 | 1,725 | 1,725 | 5,624,200 |
| 2018/10/22 | 1,757 | 1,787 | 1,747 | 1,786 | 5,003,500 |
| 2018/10/19 | 1,764 | 1,770 | 1,754 | 1,767 | 4,094,600 |
| 2018/10/18 | 1,808 | 1,813 | 1,778 | 1,779 | 3,900,800 |
| 2018/10/17 | 1,812 | 1,816 | 1,795 | 1,808 | 3,923,400 |
| 2018/10/16 | 1,794 | 1,800 | 1,786 | 1,798 | 4,360,300 |
| 2018/10/15 | 1,816 | 1,821 | 1,793 | 1,796 | 4,029,900 |
| 2018/10/12 | 1,830 | 1,841 | 1,811 | 1,822 | 6,149,000 |
| 2018/10/11 | 1,848 | 1,857 | 1,824 | 1,832 | 6,108,500 |
| 2018/10/10 | 1,919 | 1,925 | 1,902 | 1,909 | 4,295,800 |
| 2018/10/09 | 1,905 | 1,914 | 1,886 | 1,905 | 5,554,200 |
| 2018/10/05 | 1,903 | 1,930 | 1,903 | 1,916 | 5,012,100 |
| 2018/10/04 | 1,923 | 1,928 | 1,913 | 1,918 | 4,611,300 |
| 2018/10/03 | 1,919 | 1,926 | 1,892 | 1,906 | 4,660,500 |
| 2018/10/02 | 1,925 | 1,945 | 1,925 | 1,931 | 5,621,900 |
| 2018/10/01 | 1,900 | 1,912 | 1,886 | 1,909 | 3,697,500 |
| 2018/09/28 | 1,891 | 1,909 | 1,882 | 1,895 | 4,709,800 |
| 2018/09/27 | 1,881 | 1,904 | 1,874 | 1,877 | 5,507,100 |
| 2018/09/26 | 1,911 | 1,924 | 1,889 | 1,907 | 6,130,800 |
| 2018/09/25 | 1,923 | 1,949 | 1,920 | 1,947 | 6,860,400 |
| 2018/09/21 | 1,885 | 1,929 | 1,885 | 1,923 | 8,220,700 |
| 2018/09/20 | 1,884 | 1,886 | 1,873 | 1,876 | 4,786,600 |
| 2018/09/19 | 1,880 | 1,888 | 1,876 | 1,877 | 5,083,700 |
| 2018/09/18 | 1,818 | 1,864 | 1,816 | 1,856 | 6,461,500 |
| 2018/09/14 | 1,799 | 1,813 | 1,795 | 1,813 | 5,888,100 |
| 2018/09/13 | 1,760 | 1,793 | 1,755 | 1,793 | 4,486,400 |
| 2018/09/12 | 1,763 | 1,765 | 1,741 | 1,757 | 4,088,500 |
| 2018/09/11 | 1,764 | 1,770 | 1,750 | 1,756 | 4,428,700 |
| 2018/09/10 | 1,757 | 1,771 | 1,755 | 1,760 | 3,477,200 |
| 2018/09/07 | 1,766 | 1,776 | 1,748 | 1,767 | 4,506,900 |
| 2018/09/06 | 1,779 | 1,784 | 1,767 | 1,769 | 2,863,000 |
| 2018/09/05 | 1,770 | 1,780 | 1,767 | 1,774 | 3,724,400 |
| 2018/09/04 | 1,786 | 1,787 | 1,766 | 1,771 | 4,395,300 |
| 2018/09/03 | 1,801 | 1,802 | 1,781 | 1,787 | 3,626,100 |
| 2018/08/31 | 1,806 | 1,813 | 1,798 | 1,804 | 3,464,600 |
| 2018/08/30 | 1,838 | 1,839 | 1,806 | 1,808 | 4,341,500 |
| 2018/08/29 | 1,826 | 1,839 | 1,819 | 1,832 | 2,898,300 |
| 2018/08/28 | 1,841 | 1,850 | 1,826 | 1,826 | 3,451,800 |
| 2018/08/27 | 1,820 | 1,834 | 1,816 | 1,831 | 2,374,100 |
| 2018/08/24 | 1,825 | 1,832 | 1,814 | 1,818 | 2,014,100 |
| 2018/08/23 | 1,828 | 1,828 | 1,805 | 1,810 | 2,515,300 |
| 2018/08/22 | 1,796 | 1,822 | 1,795 | 1,822 | 3,213,200 |
| 2018/08/21 | 1,802 | 1,806 | 1,791 | 1,794 | 3,494,100 |
| 2018/08/20 | 1,818 | 1,820 | 1,802 | 1,807 | 2,594,600 |
| 2018/08/17 | 1,815 | 1,821 | 1,811 | 1,818 | 3,216,100 |
| 2018/08/16 | 1,787 | 1,801 | 1,775 | 1,799 | 3,155,100 |
| 2018/08/15 | 1,820 | 1,830 | 1,797 | 1,802 | 2,980,900 |
| 2018/08/14 | 1,815 | 1,822 | 1,804 | 1,815 | 3,274,200 |
| 2018/08/13 | 1,832 | 1,839 | 1,801 | 1,804 | 3,098,800 |
| 2018/08/10 | 1,878 | 1,878 | 1,837 | 1,841 | 3,516,700 |
| 2018/08/09 | 1,874 | 1,879 | 1,861 | 1,874 | 2,217,500 |
| 2018/08/08 | 1,897 | 1,898 | 1,878 | 1,880 | 3,173,500 |
| 2018/08/07 | 1,862 | 1,877 | 1,850 | 1,877 | 2,521,700 |
| 2018/08/06 | 1,892 | 1,904 | 1,862 | 1,865 | 3,251,800 |
| 2018/08/03 | 1,857 | 1,897 | 1,854 | 1,884 | 5,856,100 |
| 2018/08/02 | 1,861 | 1,875 | 1,849 | 1,858 | 3,765,300 |
| 2018/08/01 | 1,849 | 1,880 | 1,844 | 1,877 | 2,895,300 |
| 2018/07/31 | 1,852 | 1,861 | 1,832 | 1,835 | 4,038,700 |
| 2018/07/30 | 1,865 | 1,880 | 1,864 | 1,869 | 2,183,700 |
| 2018/07/27 | 1,866 | 1,885 | 1,860 | 1,874 | 3,560,600 |
| 2018/07/26 | 1,849 | 1,853 | 1,843 | 1,852 | 2,694,300 |
| 2018/07/25 | 1,807 | 1,836 | 1,805 | 1,835 | 3,526,500 |
| 2018/07/24 | 1,799 | 1,806 | 1,794 | 1,799 | 3,327,700 |
| 2018/07/23 | 1,808 | 1,818 | 1,798 | 1,799 | 4,108,500 |
| 2018/07/20 | 1,863 | 1,863 | 1,822 | 1,828 | 3,482,800 |
| 2018/07/19 | 1,860 | 1,880 | 1,855 | 1,868 | 2,616,600 |
| 2018/07/18 | 1,868 | 1,869 | 1,851 | 1,851 | 2,027,400 |
| 2018/07/17 | 1,836 | 1,865 | 1,831 | 1,850 | 3,434,100 |
| 2018/07/13 | 1,831 | 1,840 | 1,821 | 1,837 | 2,383,900 |
| 2018/07/12 | 1,834 | 1,840 | 1,821 | 1,821 | 2,633,900 |
| 2018/07/11 | 1,838 | 1,843 | 1,822 | 1,838 | 3,733,000 |
| 2018/07/10 | 1,840 | 1,863 | 1,839 | 1,841 | 3,805,100 |
| 2018/07/09 | 1,815 | 1,826 | 1,806 | 1,824 | 1,985,600 |
| 2018/07/06 | 1,795 | 1,824 | 1,789 | 1,816 | 3,649,600 |
| 2018/07/05 | 1,821 | 1,825 | 1,778 | 1,786 | 4,640,300 |
| 2018/07/04 | 1,797 | 1,828 | 1,797 | 1,823 | 3,266,900 |
| 2018/07/03 | 1,801 | 1,804 | 1,773 | 1,789 | 4,222,500 |
| 2018/07/02 | 1,814 | 1,830 | 1,794 | 1,796 | 2,577,700 |
| 2018/06/29 | 1,806 | 1,821 | 1,792 | 1,820 | 3,361,500 |
| 2018/06/28 | 1,804 | 1,821 | 1,799 | 1,816 | 3,221,200 |
| 2018/06/27 | 1,830 | 1,834 | 1,791 | 1,809 | 3,887,900 |
| 2018/06/26 | 1,801 | 1,813 | 1,789 | 1,807 | 3,869,700 |
| 2018/06/25 | 1,831 | 1,843 | 1,812 | 1,814 | 3,050,800 |
| 2018/06/22 | 1,810 | 1,832 | 1,806 | 1,827 | 3,247,300 |
| 2018/06/21 | 1,845 | 1,858 | 1,829 | 1,831 | 3,132,700 |
| 2018/06/20 | 1,878 | 1,878 | 1,827 | 1,854 | 3,391,200 |
| 2018/06/19 | 1,895 | 1,912 | 1,874 | 1,882 | 4,207,500 |
| 2018/06/18 | 1,901 | 1,905 | 1,881 | 1,891 | 2,487,300 |
| 2018/06/15 | 1,911 | 1,912 | 1,895 | 1,910 | 3,885,300 |
| 2018/06/14 | 1,903 | 1,909 | 1,890 | 1,899 | 3,032,200 |
| 2018/06/13 | 1,910 | 1,922 | 1,904 | 1,910 | 1,836,400 |
| 2018/06/12 | 1,923 | 1,925 | 1,903 | 1,906 | 2,291,600 |
| 2018/06/11 | 1,908 | 1,924 | 1,893 | 1,912 | 1,815,700 |
| 2018/06/08 | 1,917 | 1,940 | 1,910 | 1,911 | 4,047,100 |
| 2018/06/07 | 1,921 | 1,930 | 1,916 | 1,930 | 2,853,500 |
| 2018/06/06 | 1,884 | 1,911 | 1,884 | 1,906 | 3,847,200 |
| 2018/06/05 | 1,885 | 1,886 | 1,866 | 1,869 | 2,652,400 |
| 2018/06/04 | 1,854 | 1,887 | 1,852 | 1,885 | 2,680,000 |
| 2018/06/01 | 1,812 | 1,842 | 1,806 | 1,832 | 3,312,800 |
| 2018/05/31 | 1,829 | 1,843 | 1,815 | 1,828 | 8,822,700 |
| 2018/05/30 | 1,829 | 1,833 | 1,810 | 1,813 | 3,624,700 |
| 2018/05/29 | 1,860 | 1,869 | 1,844 | 1,854 | 2,231,600 |
| 2018/05/28 | 1,884 | 1,888 | 1,858 | 1,863 | 3,071,800 |
| 2018/05/25 | 1,901 | 1,911 | 1,892 | 1,897 | 2,815,600 |
| 2018/05/24 | 1,925 | 1,935 | 1,908 | 1,910 | 2,791,700 |
| 2018/05/23 | 1,946 | 1,949 | 1,923 | 1,925 | 4,965,800 |
| 2018/05/22 | 1,968 | 1,977 | 1,960 | 1,972 | 1,670,700 |
| 2018/05/21 | 1,965 | 1,969 | 1,947 | 1,968 | 2,209,400 |
| 2018/05/18 | 1,960 | 1,968 | 1,955 | 1,968 | 2,849,800 |
| 2018/05/17 | 1,946 | 1,957 | 1,935 | 1,956 | 2,987,100 |
| 2018/05/16 | 1,938 | 1,939 | 1,928 | 1,932 | 3,055,100 |
| 2018/05/15 | 1,919 | 1,947 | 1,918 | 1,941 | 2,585,200 |
| 2018/05/14 | 1,923 | 1,927 | 1,911 | 1,923 | 2,701,200 |
| 2018/05/11 | 1,926 | 1,937 | 1,917 | 1,927 | 3,808,700 |
| 2018/05/10 | 1,942 | 1,953 | 1,926 | 1,926 | 3,486,400 |
| 2018/05/09 | 1,995 | 2,000 | 1,947 | 1,949 | 5,299,900 |
| 2018/05/08 | 1,924 | 1,996 | 1,911 | 1,996 | 8,172,600 |
| 2018/05/07 | 1,962 | 1,963 | 1,912 | 1,929 | 3,883,500 |
| 2018/05/02 | 1,973 | 1,977 | 1,952 | 1,963 | 2,442,300 |
| 2018/05/01 | 1,963 | 1,979 | 1,954 | 1,976 | 2,714,900 |
| 2018/04/27 | 1,961 | 1,970 | 1,941 | 1,970 | 4,117,200 |
| 2018/04/26 | 1,962 | 1,963 | 1,940 | 1,951 | 2,898,700 |
| 2018/04/25 | 1,948 | 1,966 | 1,946 | 1,960 | 2,614,200 |
| 2018/04/24 | 1,944 | 1,963 | 1,933 | 1,962 | 3,318,000 |
| 2018/04/23 | 1,909 | 1,948 | 1,906 | 1,938 | 3,292,700 |
| 2018/04/20 | 1,885 | 1,919 | 1,885 | 1,914 | 3,984,400 |
| 2018/04/19 | 1,876 | 1,894 | 1,873 | 1,882 | 4,565,700 |
| 2018/04/18 | 1,855 | 1,861 | 1,845 | 1,858 | 3,184,100 |
| 2018/04/17 | 1,847 | 1,855 | 1,840 | 1,852 | 2,799,500 |
| 2018/04/16 | 1,840 | 1,854 | 1,836 | 1,851 | 2,323,500 |
| 2018/04/13 | 1,836 | 1,850 | 1,833 | 1,845 | 3,094,400 |
| 2018/04/12 | 1,840 | 1,842 | 1,822 | 1,825 | 3,418,500 |
| 2018/04/11 | 1,827 | 1,844 | 1,821 | 1,838 | 3,834,800 |
| 2018/04/10 | 1,778 | 1,820 | 1,777 | 1,811 | 3,164,900 |
| 2018/04/09 | 1,785 | 1,794 | 1,769 | 1,787 | 2,425,600 |
| 2018/04/06 | 1,783 | 1,804 | 1,778 | 1,795 | 3,508,500 |
| 2018/04/05 | 1,781 | 1,797 | 1,775 | 1,788 | 3,595,200 |
| 2018/04/04 | 1,784 | 1,787 | 1,769 | 1,776 | 2,894,700 |
| 2018/04/03 | 1,760 | 1,773 | 1,748 | 1,771 | 2,697,900 |
| 2018/04/02 | 1,785 | 1,796 | 1,779 | 1,779 | 2,119,000 |
| 2018/03/30 | 1,782 | 1,792 | 1,772 | 1,791 | 3,120,800 |
| 2018/03/29 | 1,774 | 1,780 | 1,744 | 1,759 | 3,245,000 |
| 2018/03/28 | 1,734 | 1,755 | 1,722 | 1,754 | 5,380,600 |
| 2018/03/27 | 1,751 | 1,788 | 1,739 | 1,788 | 5,165,200 |
| 2018/03/26 | 1,720 | 1,731 | 1,706 | 1,731 | 3,972,000 |
| 2018/03/23 | 1,740 | 1,745 | 1,723 | 1,731 | 5,516,700 |
| 2018/03/22 | 1,781 | 1,796 | 1,771 | 1,785 | 4,270,400 |
| 2018/03/20 | 1,758 | 1,787 | 1,755 | 1,785 | 3,070,300 |
| 2018/03/19 | 1,772 | 1,776 | 1,751 | 1,768 | 3,197,800 |
| 2018/03/16 | 1,791 | 1,791 | 1,780 | 1,781 | 3,469,000 |
| 2018/03/15 | 1,780 | 1,791 | 1,762 | 1,789 | 3,337,000 |
| 2018/03/14 | 1,788 | 1,805 | 1,783 | 1,791 | 3,403,500 |
| 2018/03/13 | 1,821 | 1,829 | 1,796 | 1,806 | 3,695,100 |
| 2018/03/12 | 1,804 | 1,833 | 1,798 | 1,830 | 3,690,500 |
| 2018/03/09 | 1,780 | 1,803 | 1,758 | 1,768 | 6,012,300 |
| 2018/03/08 | 1,792 | 1,797 | 1,761 | 1,771 | 4,041,900 |
| 2018/03/07 | 1,800 | 1,812 | 1,791 | 1,794 | 3,023,500 |
| 2018/03/06 | 1,818 | 1,830 | 1,804 | 1,806 | 3,190,400 |
| 2018/03/05 | 1,799 | 1,807 | 1,787 | 1,793 | 3,941,100 |
| 2018/03/02 | 1,835 | 1,844 | 1,815 | 1,819 | 5,098,600 |
| 2018/03/01 | 1,870 | 1,873 | 1,851 | 1,860 | 4,230,800 |
| 2018/02/28 | 1,892 | 1,925 | 1,888 | 1,889 | 3,946,300 |
| 2018/02/27 | 1,916 | 1,934 | 1,908 | 1,916 | 4,434,100 |
| 2018/02/26 | 1,902 | 1,911 | 1,894 | 1,906 | 4,202,300 |
| 2018/02/23 | 1,848 | 1,879 | 1,838 | 1,877 | 4,659,300 |
| 2018/02/22 | 1,818 | 1,835 | 1,812 | 1,832 | 4,264,000 |
| 2018/02/21 | 1,830 | 1,841 | 1,819 | 1,829 | 4,418,600 |
| 2018/02/20 | 1,827 | 1,829 | 1,805 | 1,822 | 3,311,400 |
| 2018/02/19 | 1,792 | 1,851 | 1,785 | 1,847 | 4,124,900 |
| 2018/02/16 | 1,788 | 1,795 | 1,768 | 1,770 | 5,579,500 |
| 2018/02/15 | 1,789 | 1,797 | 1,772 | 1,776 | 3,266,300 |
| 2018/02/14 | 1,788 | 1,803 | 1,768 | 1,777 | 4,344,700 |
| 2018/02/13 | 1,830 | 1,836 | 1,794 | 1,802 | 6,157,800 |
| 2018/02/09 | 1,753 | 1,830 | 1,747 | 1,820 | 8,107,700 |
| 2018/02/08 | 1,805 | 1,883 | 1,805 | 1,809 | 9,315,200 |
| 2018/02/07 | 1,875 | 1,897 | 1,802 | 1,803 | 6,947,800 |
| 2018/02/06 | 1,831 | 1,838 | 1,779 | 1,818 | 8,161,000 |
| 2018/02/05 | 1,881 | 1,911 | 1,879 | 1,905 | 4,728,400 |
| 2018/02/02 | 1,921 | 1,940 | 1,905 | 1,936 | 3,654,700 |
| 2018/02/01 | 1,899 | 1,933 | 1,894 | 1,930 | 3,812,100 |
| 2018/01/31 | 1,908 | 1,922 | 1,878 | 1,879 | 6,104,600 |
| 2018/01/30 | 1,945 | 1,952 | 1,923 | 1,930 | 4,060,600 |
| 2018/01/29 | 1,921 | 1,957 | 1,913 | 1,953 | 3,372,500 |
| 2018/01/26 | 1,956 | 1,959 | 1,926 | 1,928 | 4,652,100 |
| 2018/01/25 | 1,930 | 1,967 | 1,930 | 1,963 | 4,114,000 |
| 2018/01/24 | 1,935 | 1,954 | 1,934 | 1,940 | 3,198,100 |
| 2018/01/23 | 1,946 | 1,959 | 1,940 | 1,947 | 2,598,100 |
| 2018/01/22 | 1,965 | 1,968 | 1,931 | 1,941 | 3,335,600 |
| 2018/01/19 | 1,949 | 1,974 | 1,938 | 1,973 | 3,624,400 |
| 2018/01/18 | 1,988 | 1,988 | 1,935 | 1,940 | 5,013,500 |
| 2018/01/17 | 1,984 | 1,989 | 1,968 | 1,972 | 3,421,200 |
| 2018/01/16 | 2,020 | 2,020 | 1,994 | 1,996 | 3,052,100 |
| 2018/01/15 | 2,020 | 2,033 | 2,011 | 2,021 | 2,707,200 |
| 2018/01/12 | 2,019 | 2,020 | 1,988 | 2,000 | 4,484,900 |
| 2018/01/11 | 1,995 | 2,020 | 1,993 | 2,020 | 3,454,700 |
| 2018/01/10 | 2,001 | 2,013 | 1,998 | 2,004 | 3,758,900 |
| 2018/01/09 | 2,016 | 2,044 | 1,998 | 2,006 | 5,534,600 |
| 2018/01/05 | 1,993 | 2,006 | 1,980 | 1,993 | 4,287,600 |
| 2018/01/04 | 1,936 | 1,989 | 1,932 | 1,989 | 6,014,000 |