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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,635 | 1,635 | 1,619 | 1,624 | 3,592,400 |
| 2019/12/27 | 1,641 | 1,644 | 1,637 | 1,641 | 2,616,900 |
| 2019/12/26 | 1,628 | 1,640 | 1,627 | 1,640 | 2,953,300 |
| 2019/12/25 | 1,636 | 1,640 | 1,629 | 1,630 | 1,849,100 |
| 2019/12/24 | 1,631 | 1,636 | 1,628 | 1,629 | 3,044,200 |
| 2019/12/23 | 1,649 | 1,650 | 1,634 | 1,635 | 3,576,600 |
| 2019/12/20 | 1,655 | 1,658 | 1,646 | 1,650 | 4,191,500 |
| 2019/12/19 | 1,659 | 1,662 | 1,652 | 1,655 | 3,666,600 |
| 2019/12/18 | 1,691 | 1,691 | 1,670 | 1,670 | 3,911,900 |
| 2019/12/17 | 1,680 | 1,692 | 1,678 | 1,691 | 3,847,500 |
| 2019/12/16 | 1,662 | 1,673 | 1,662 | 1,669 | 2,509,200 |
| 2019/12/13 | 1,660 | 1,673 | 1,654 | 1,671 | 6,316,700 |
| 2019/12/12 | 1,640 | 1,642 | 1,627 | 1,636 | 4,181,100 |
| 2019/12/11 | 1,662 | 1,665 | 1,649 | 1,652 | 3,786,800 |
| 2019/12/10 | 1,660 | 1,667 | 1,658 | 1,665 | 3,540,700 |
| 2019/12/09 | 1,661 | 1,664 | 1,648 | 1,654 | 3,332,200 |
| 2019/12/06 | 1,659 | 1,664 | 1,648 | 1,650 | 2,880,700 |
| 2019/12/05 | 1,654 | 1,660 | 1,643 | 1,652 | 5,553,300 |
| 2019/12/04 | 1,635 | 1,642 | 1,627 | 1,641 | 3,522,000 |
| 2019/12/03 | 1,643 | 1,645 | 1,635 | 1,637 | 3,900,600 |
| 2019/12/02 | 1,650 | 1,662 | 1,650 | 1,657 | 4,091,500 |
| 2019/11/29 | 1,657 | 1,659 | 1,647 | 1,649 | 2,925,400 |
| 2019/11/28 | 1,654 | 1,659 | 1,649 | 1,655 | 2,216,700 |
| 2019/11/27 | 1,657 | 1,663 | 1,654 | 1,659 | 2,981,300 |
| 2019/11/26 | 1,657 | 1,668 | 1,648 | 1,656 | 4,642,900 |
| 2019/11/25 | 1,650 | 1,662 | 1,647 | 1,650 | 3,449,900 |
| 2019/11/22 | 1,645 | 1,655 | 1,641 | 1,645 | 3,029,100 |
| 2019/11/21 | 1,634 | 1,648 | 1,623 | 1,641 | 4,531,400 |
| 2019/11/20 | 1,648 | 1,657 | 1,636 | 1,638 | 6,742,300 |
| 2019/11/19 | 1,672 | 1,679 | 1,666 | 1,672 | 2,673,600 |
| 2019/11/18 | 1,680 | 1,684 | 1,670 | 1,676 | 2,532,200 |
| 2019/11/15 | 1,664 | 1,682 | 1,661 | 1,681 | 4,243,300 |
| 2019/11/14 | 1,660 | 1,669 | 1,648 | 1,650 | 3,862,000 |
| 2019/11/13 | 1,684 | 1,684 | 1,666 | 1,667 | 3,637,800 |
| 2019/11/12 | 1,675 | 1,688 | 1,669 | 1,686 | 3,556,700 |
| 2019/11/11 | 1,675 | 1,681 | 1,670 | 1,680 | 3,033,400 |
| 2019/11/08 | 1,670 | 1,682 | 1,665 | 1,672 | 5,285,500 |
| 2019/11/07 | 1,644 | 1,652 | 1,640 | 1,652 | 4,464,300 |
| 2019/11/06 | 1,649 | 1,663 | 1,647 | 1,656 | 6,516,500 |
| 2019/11/05 | 1,630 | 1,652 | 1,618 | 1,626 | 13,223,600 |
| 2019/11/01 | 1,748 | 1,755 | 1,641 | 1,664 | 8,571,700 |
| 2019/10/31 | 1,744 | 1,768 | 1,742 | 1,763 | 3,680,100 |
| 2019/10/30 | 1,757 | 1,757 | 1,735 | 1,752 | 8,566,000 |
| 2019/10/29 | 1,738 | 1,754 | 1,736 | 1,753 | 3,650,500 |
| 2019/10/28 | 1,734 | 1,739 | 1,727 | 1,730 | 2,159,300 |
| 2019/10/25 | 1,724 | 1,728 | 1,718 | 1,726 | 2,475,200 |
| 2019/10/24 | 1,740 | 1,749 | 1,722 | 1,723 | 2,904,000 |
| 2019/10/23 | 1,716 | 1,725 | 1,708 | 1,723 | 2,507,600 |
| 2019/10/21 | 1,693 | 1,713 | 1,692 | 1,711 | 2,617,600 |
| 2019/10/18 | 1,702 | 1,705 | 1,691 | 1,696 | 2,953,100 |
| 2019/10/17 | 1,700 | 1,707 | 1,692 | 1,701 | 2,070,200 |
| 2019/10/16 | 1,714 | 1,721 | 1,701 | 1,704 | 3,336,900 |
| 2019/10/15 | 1,700 | 1,706 | 1,689 | 1,697 | 3,722,500 |
| 2019/10/11 | 1,675 | 1,684 | 1,667 | 1,682 | 2,793,900 |
| 2019/10/10 | 1,642 | 1,659 | 1,638 | 1,656 | 2,990,500 |
| 2019/10/09 | 1,654 | 1,664 | 1,648 | 1,651 | 2,863,300 |
| 2019/10/08 | 1,674 | 1,686 | 1,665 | 1,667 | 2,889,400 |
| 2019/10/07 | 1,675 | 1,683 | 1,661 | 1,666 | 2,028,400 |
| 2019/10/04 | 1,664 | 1,668 | 1,655 | 1,665 | 3,413,800 |
| 2019/10/03 | 1,661 | 1,676 | 1,654 | 1,674 | 3,445,500 |
| 2019/10/02 | 1,685 | 1,697 | 1,678 | 1,697 | 3,259,600 |
| 2019/10/01 | 1,695 | 1,712 | 1,690 | 1,709 | 3,400,400 |
| 2019/09/30 | 1,682 | 1,695 | 1,674 | 1,688 | 5,028,000 |
| 2019/09/27 | 1,714 | 1,731 | 1,683 | 1,692 | 7,467,900 |
| 2019/09/26 | 1,783 | 1,795 | 1,771 | 1,774 | 6,555,600 |
| 2019/09/25 | 1,765 | 1,785 | 1,758 | 1,775 | 4,362,100 |
| 2019/09/24 | 1,785 | 1,801 | 1,783 | 1,789 | 5,239,300 |
| 2019/09/20 | 1,773 | 1,784 | 1,770 | 1,782 | 4,935,000 |
| 2019/09/19 | 1,771 | 1,786 | 1,753 | 1,756 | 5,792,100 |
| 2019/09/18 | 1,779 | 1,785 | 1,764 | 1,773 | 4,247,900 |
| 2019/09/17 | 1,759 | 1,793 | 1,758 | 1,778 | 4,812,600 |
| 2019/09/13 | 1,747 | 1,764 | 1,735 | 1,759 | 7,038,600 |
| 2019/09/12 | 1,758 | 1,762 | 1,748 | 1,749 | 5,762,300 |
| 2019/09/11 | 1,724 | 1,756 | 1,722 | 1,756 | 6,417,200 |
| 2019/09/10 | 1,681 | 1,712 | 1,680 | 1,711 | 5,985,600 |
| 2019/09/09 | 1,656 | 1,678 | 1,652 | 1,675 | 4,546,600 |
| 2019/09/06 | 1,637 | 1,659 | 1,635 | 1,656 | 5,517,800 |
| 2019/09/05 | 1,617 | 1,636 | 1,612 | 1,625 | 5,991,200 |
| 2019/09/04 | 1,611 | 1,617 | 1,604 | 1,609 | 3,217,300 |
| 2019/09/03 | 1,595 | 1,621 | 1,594 | 1,618 | 3,171,100 |
| 2019/09/02 | 1,584 | 1,599 | 1,582 | 1,593 | 2,262,700 |
| 2019/08/30 | 1,567 | 1,599 | 1,566 | 1,593 | 4,930,900 |
| 2019/08/29 | 1,562 | 1,565 | 1,552 | 1,557 | 2,985,400 |
| 2019/08/28 | 1,564 | 1,568 | 1,557 | 1,560 | 2,846,700 |
| 2019/08/27 | 1,556 | 1,558 | 1,547 | 1,555 | 5,313,700 |
| 2019/08/26 | 1,528 | 1,551 | 1,525 | 1,544 | 3,939,500 |
| 2019/08/23 | 1,557 | 1,573 | 1,555 | 1,565 | 3,082,900 |
| 2019/08/22 | 1,567 | 1,571 | 1,557 | 1,569 | 3,608,800 |
| 2019/08/21 | 1,540 | 1,561 | 1,539 | 1,561 | 2,742,200 |
| 2019/08/20 | 1,552 | 1,553 | 1,542 | 1,551 | 2,798,800 |
| 2019/08/19 | 1,546 | 1,558 | 1,535 | 1,552 | 3,176,400 |
| 2019/08/16 | 1,523 | 1,534 | 1,514 | 1,532 | 3,364,200 |
| 2019/08/15 | 1,507 | 1,535 | 1,504 | 1,534 | 4,391,000 |
| 2019/08/14 | 1,533 | 1,547 | 1,529 | 1,547 | 3,714,500 |
| 2019/08/13 | 1,525 | 1,526 | 1,506 | 1,514 | 4,872,700 |
| 2019/08/09 | 1,551 | 1,551 | 1,527 | 1,542 | 4,199,800 |
| 2019/08/08 | 1,531 | 1,535 | 1,523 | 1,531 | 3,341,800 |
| 2019/08/07 | 1,539 | 1,541 | 1,532 | 1,537 | 3,813,500 |
| 2019/08/06 | 1,486 | 1,541 | 1,478 | 1,539 | 5,991,200 |
| 2019/08/05 | 1,552 | 1,552 | 1,518 | 1,526 | 6,799,500 |
| 2019/08/02 | 1,601 | 1,602 | 1,569 | 1,572 | 7,669,300 |
| 2019/08/01 | 1,607 | 1,631 | 1,605 | 1,619 | 3,258,700 |
| 2019/07/31 | 1,617 | 1,632 | 1,614 | 1,624 | 2,927,400 |
| 2019/07/30 | 1,626 | 1,634 | 1,617 | 1,627 | 2,581,500 |
| 2019/07/29 | 1,619 | 1,621 | 1,610 | 1,621 | 2,288,500 |
| 2019/07/26 | 1,618 | 1,627 | 1,614 | 1,619 | 2,657,500 |
| 2019/07/25 | 1,637 | 1,639 | 1,629 | 1,629 | 2,629,500 |
| 2019/07/24 | 1,649 | 1,653 | 1,634 | 1,636 | 2,964,700 |
| 2019/07/23 | 1,639 | 1,650 | 1,629 | 1,645 | 2,097,900 |
| 2019/07/22 | 1,645 | 1,652 | 1,632 | 1,636 | 2,669,000 |
| 2019/07/19 | 1,619 | 1,640 | 1,617 | 1,640 | 3,943,400 |
| 2019/07/18 | 1,640 | 1,643 | 1,613 | 1,616 | 4,839,500 |
| 2019/07/17 | 1,661 | 1,672 | 1,655 | 1,658 | 2,905,800 |
| 2019/07/16 | 1,656 | 1,662 | 1,649 | 1,658 | 3,052,800 |
| 2019/07/12 | 1,658 | 1,659 | 1,650 | 1,656 | 2,583,300 |
| 2019/07/11 | 1,642 | 1,653 | 1,639 | 1,647 | 2,871,200 |
| 2019/07/10 | 1,638 | 1,645 | 1,636 | 1,639 | 2,843,400 |
| 2019/07/09 | 1,649 | 1,655 | 1,637 | 1,643 | 2,668,100 |
| 2019/07/08 | 1,645 | 1,647 | 1,637 | 1,639 | 2,715,200 |
| 2019/07/05 | 1,651 | 1,653 | 1,643 | 1,647 | 2,601,600 |
| 2019/07/04 | 1,664 | 1,667 | 1,650 | 1,653 | 2,498,400 |
| 2019/07/03 | 1,670 | 1,671 | 1,648 | 1,653 | 3,454,100 |
| 2019/07/02 | 1,665 | 1,684 | 1,655 | 1,679 | 4,190,000 |
| 2019/07/01 | 1,650 | 1,661 | 1,647 | 1,660 | 4,304,500 |
| 2019/06/28 | 1,626 | 1,636 | 1,625 | 1,633 | 3,944,500 |
| 2019/06/27 | 1,622 | 1,631 | 1,618 | 1,631 | 3,540,200 |
| 2019/06/26 | 1,615 | 1,616 | 1,605 | 1,616 | 3,617,500 |
| 2019/06/25 | 1,613 | 1,621 | 1,608 | 1,612 | 3,862,700 |
| 2019/06/24 | 1,610 | 1,620 | 1,605 | 1,613 | 2,654,800 |
| 2019/06/21 | 1,622 | 1,629 | 1,604 | 1,610 | 8,942,800 |
| 2019/06/20 | 1,624 | 1,627 | 1,605 | 1,620 | 4,801,800 |
| 2019/06/19 | 1,616 | 1,643 | 1,615 | 1,636 | 4,156,300 |
| 2019/06/18 | 1,606 | 1,615 | 1,594 | 1,599 | 3,487,700 |
| 2019/06/17 | 1,599 | 1,609 | 1,599 | 1,602 | 3,302,100 |
| 2019/06/14 | 1,608 | 1,614 | 1,596 | 1,606 | 3,472,600 |
| 2019/06/13 | 1,611 | 1,615 | 1,593 | 1,605 | 4,508,200 |
| 2019/06/12 | 1,630 | 1,646 | 1,620 | 1,623 | 4,679,600 |
| 2019/06/11 | 1,615 | 1,633 | 1,610 | 1,622 | 3,399,900 |
| 2019/06/10 | 1,614 | 1,622 | 1,604 | 1,615 | 4,267,800 |
| 2019/06/07 | 1,610 | 1,614 | 1,605 | 1,611 | 2,669,100 |
| 2019/06/06 | 1,610 | 1,614 | 1,603 | 1,604 | 2,975,300 |
| 2019/06/05 | 1,604 | 1,606 | 1,595 | 1,605 | 3,476,300 |
| 2019/06/04 | 1,568 | 1,582 | 1,560 | 1,581 | 3,332,700 |
| 2019/06/03 | 1,545 | 1,561 | 1,544 | 1,561 | 3,033,900 |
| 2019/05/31 | 1,571 | 1,587 | 1,563 | 1,569 | 3,770,200 |
| 2019/05/30 | 1,550 | 1,583 | 1,549 | 1,582 | 2,823,000 |
| 2019/05/29 | 1,567 | 1,568 | 1,553 | 1,562 | 3,471,400 |
| 2019/05/28 | 1,575 | 1,582 | 1,571 | 1,578 | 6,982,600 |
| 2019/05/27 | 1,584 | 1,590 | 1,575 | 1,579 | 1,751,300 |
| 2019/05/24 | 1,577 | 1,585 | 1,551 | 1,580 | 3,541,100 |
| 2019/05/23 | 1,605 | 1,610 | 1,587 | 1,593 | 3,938,800 |
| 2019/05/22 | 1,616 | 1,625 | 1,611 | 1,621 | 2,860,900 |
| 2019/05/21 | 1,608 | 1,618 | 1,599 | 1,606 | 2,518,900 |
| 2019/05/20 | 1,618 | 1,624 | 1,610 | 1,616 | 2,381,600 |
| 2019/05/17 | 1,597 | 1,617 | 1,586 | 1,611 | 4,197,400 |
| 2019/05/16 | 1,581 | 1,586 | 1,569 | 1,584 | 3,101,300 |
| 2019/05/15 | 1,568 | 1,590 | 1,556 | 1,588 | 4,139,800 |
| 2019/05/14 | 1,545 | 1,570 | 1,536 | 1,568 | 4,383,500 |
| 2019/05/13 | 1,568 | 1,579 | 1,557 | 1,567 | 3,669,900 |
| 2019/05/10 | 1,551 | 1,586 | 1,548 | 1,581 | 6,770,500 |
| 2019/05/09 | 1,503 | 1,611 | 1,480 | 1,568 | 11,405,500 |
| 2019/05/08 | 1,526 | 1,532 | 1,509 | 1,517 | 4,500,400 |
| 2019/05/07 | 1,590 | 1,592 | 1,538 | 1,542 | 5,997,000 |
| 2019/04/26 | 1,585 | 1,592 | 1,574 | 1,590 | 3,232,100 |
| 2019/04/25 | 1,591 | 1,598 | 1,583 | 1,594 | 2,042,600 |
| 2019/04/24 | 1,620 | 1,624 | 1,584 | 1,587 | 3,374,000 |
| 2019/04/23 | 1,606 | 1,614 | 1,601 | 1,611 | 3,121,900 |
| 2019/04/22 | 1,600 | 1,609 | 1,596 | 1,607 | 1,669,900 |
| 2019/04/19 | 1,615 | 1,618 | 1,602 | 1,604 | 2,580,900 |
| 2019/04/18 | 1,601 | 1,614 | 1,599 | 1,603 | 3,998,500 |
| 2019/04/17 | 1,595 | 1,609 | 1,589 | 1,596 | 3,706,200 |
| 2019/04/16 | 1,595 | 1,598 | 1,585 | 1,588 | 3,624,300 |
| 2019/04/15 | 1,596 | 1,607 | 1,593 | 1,600 | 2,991,900 |
| 2019/04/12 | 1,580 | 1,584 | 1,568 | 1,576 | 2,694,400 |
| 2019/04/11 | 1,571 | 1,581 | 1,567 | 1,574 | 3,442,000 |
| 2019/04/10 | 1,577 | 1,585 | 1,571 | 1,579 | 2,290,500 |
| 2019/04/09 | 1,590 | 1,603 | 1,588 | 1,602 | 3,007,300 |
| 2019/04/08 | 1,608 | 1,611 | 1,593 | 1,596 | 2,392,500 |
| 2019/04/05 | 1,585 | 1,604 | 1,584 | 1,602 | 3,392,400 |
| 2019/04/04 | 1,584 | 1,598 | 1,580 | 1,587 | 2,935,700 |
| 2019/04/03 | 1,575 | 1,590 | 1,571 | 1,588 | 4,296,000 |
| 2019/04/02 | 1,589 | 1,600 | 1,577 | 1,577 | 4,750,600 |
| 2019/04/01 | 1,553 | 1,580 | 1,551 | 1,572 | 4,925,100 |
| 2019/03/29 | 1,537 | 1,539 | 1,523 | 1,531 | 3,446,100 |
| 2019/03/28 | 1,547 | 1,550 | 1,518 | 1,518 | 4,203,200 |
| 2019/03/27 | 1,564 | 1,567 | 1,547 | 1,557 | 5,029,600 |
| 2019/03/26 | 1,582 | 1,602 | 1,572 | 1,602 | 8,520,300 |
| 2019/03/25 | 1,584 | 1,584 | 1,561 | 1,571 | 6,173,800 |
| 2019/03/22 | 1,614 | 1,617 | 1,597 | 1,617 | 4,555,000 |
| 2019/03/20 | 1,594 | 1,608 | 1,592 | 1,606 | 3,281,800 |
| 2019/03/19 | 1,597 | 1,598 | 1,588 | 1,593 | 3,026,400 |
| 2019/03/18 | 1,598 | 1,598 | 1,585 | 1,592 | 2,760,600 |
| 2019/03/15 | 1,579 | 1,595 | 1,576 | 1,587 | 4,182,000 |
| 2019/03/14 | 1,580 | 1,587 | 1,573 | 1,578 | 3,546,500 |
| 2019/03/13 | 1,579 | 1,584 | 1,564 | 1,570 | 4,400,500 |
| 2019/03/12 | 1,584 | 1,599 | 1,580 | 1,585 | 4,266,700 |
| 2019/03/11 | 1,551 | 1,567 | 1,547 | 1,562 | 2,633,500 |
| 2019/03/08 | 1,570 | 1,574 | 1,550 | 1,551 | 5,475,700 |
| 2019/03/07 | 1,587 | 1,593 | 1,573 | 1,573 | 4,464,100 |
| 2019/03/06 | 1,596 | 1,603 | 1,591 | 1,592 | 3,185,600 |
| 2019/03/05 | 1,597 | 1,602 | 1,592 | 1,595 | 4,007,600 |
| 2019/03/04 | 1,612 | 1,614 | 1,598 | 1,604 | 2,592,100 |
| 2019/03/01 | 1,601 | 1,605 | 1,592 | 1,601 | 3,332,300 |
| 2019/02/28 | 1,610 | 1,614 | 1,600 | 1,601 | 4,554,000 |
| 2019/02/27 | 1,616 | 1,625 | 1,614 | 1,618 | 3,387,600 |
| 2019/02/26 | 1,629 | 1,635 | 1,616 | 1,622 | 2,538,700 |
| 2019/02/25 | 1,635 | 1,636 | 1,623 | 1,631 | 2,076,900 |
| 2019/02/22 | 1,606 | 1,628 | 1,596 | 1,625 | 3,147,300 |
| 2019/02/21 | 1,652 | 1,652 | 1,636 | 1,641 | 3,863,400 |
| 2019/02/20 | 1,638 | 1,657 | 1,637 | 1,655 | 3,358,300 |
| 2019/02/19 | 1,623 | 1,632 | 1,616 | 1,630 | 1,903,800 |
| 2019/02/18 | 1,630 | 1,637 | 1,624 | 1,628 | 3,009,800 |
| 2019/02/15 | 1,596 | 1,607 | 1,592 | 1,603 | 2,325,800 |
| 2019/02/14 | 1,610 | 1,625 | 1,603 | 1,608 | 4,075,100 |
| 2019/02/13 | 1,594 | 1,603 | 1,583 | 1,601 | 3,110,000 |
| 2019/02/12 | 1,553 | 1,581 | 1,546 | 1,574 | 4,174,900 |
| 2019/02/08 | 1,595 | 1,597 | 1,546 | 1,553 | 6,319,000 |
| 2019/02/07 | 1,654 | 1,665 | 1,613 | 1,623 | 5,673,000 |
| 2019/02/06 | 1,706 | 1,709 | 1,671 | 1,672 | 4,617,200 |
| 2019/02/05 | 1,695 | 1,708 | 1,683 | 1,696 | 3,239,600 |
| 2019/02/04 | 1,674 | 1,688 | 1,672 | 1,685 | 2,307,700 |
| 2019/02/01 | 1,673 | 1,679 | 1,659 | 1,661 | 2,884,100 |
| 2019/01/31 | 1,692 | 1,695 | 1,671 | 1,682 | 3,154,700 |
| 2019/01/30 | 1,668 | 1,672 | 1,658 | 1,663 | 2,949,300 |
| 2019/01/29 | 1,660 | 1,671 | 1,649 | 1,662 | 2,898,500 |
| 2019/01/28 | 1,672 | 1,675 | 1,661 | 1,665 | 2,431,100 |
| 2019/01/25 | 1,649 | 1,673 | 1,649 | 1,673 | 3,171,500 |
| 2019/01/24 | 1,640 | 1,657 | 1,633 | 1,649 | 4,019,800 |
| 2019/01/23 | 1,655 | 1,674 | 1,651 | 1,663 | 2,401,100 |
| 2019/01/22 | 1,689 | 1,694 | 1,670 | 1,673 | 2,313,200 |
| 2019/01/21 | 1,672 | 1,699 | 1,670 | 1,693 | 3,275,100 |
| 2019/01/18 | 1,640 | 1,653 | 1,635 | 1,645 | 2,739,700 |
| 2019/01/17 | 1,618 | 1,630 | 1,614 | 1,630 | 2,697,100 |
| 2019/01/16 | 1,626 | 1,626 | 1,607 | 1,618 | 2,669,600 |
| 2019/01/15 | 1,609 | 1,624 | 1,596 | 1,620 | 2,935,100 |
| 2019/01/11 | 1,609 | 1,615 | 1,598 | 1,609 | 3,117,900 |
| 2019/01/10 | 1,597 | 1,606 | 1,587 | 1,602 | 2,759,200 |
| 2019/01/09 | 1,586 | 1,602 | 1,579 | 1,602 | 2,869,100 |
| 2019/01/08 | 1,581 | 1,596 | 1,561 | 1,578 | 4,181,800 |
| 2019/01/07 | 1,591 | 1,596 | 1,580 | 1,584 | 3,492,700 |
| 2019/01/04 | 1,522 | 1,548 | 1,501 | 1,541 | 4,510,100 |