三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 2,983 | 3,043 | 2,965 | 3,020 | 3,791,600 |
| 2018/12/27 | 2,998 | 3,036 | 2,973 | 3,022 | 5,199,000 |
| 2018/12/26 | 2,836 | 2,910 | 2,811 | 2,856 | 4,227,200 |
| 2018/12/25 | 2,875 | 2,877 | 2,816 | 2,822 | 5,586,200 |
| 2018/12/21 | 3,000 | 3,017 | 2,948 | 2,972 | 7,152,300 |
| 2018/12/20 | 3,050 | 3,088 | 3,000 | 3,008 | 4,360,500 |
| 2018/12/19 | 3,095 | 3,099 | 3,043 | 3,068 | 4,023,900 |
| 2018/12/18 | 3,120 | 3,164 | 3,108 | 3,108 | 4,688,000 |
| 2018/12/17 | 3,140 | 3,162 | 3,135 | 3,145 | 2,952,200 |
| 2018/12/14 | 3,150 | 3,171 | 3,130 | 3,146 | 5,558,200 |
| 2018/12/13 | 3,145 | 3,163 | 3,110 | 3,156 | 4,880,300 |
| 2018/12/12 | 3,080 | 3,132 | 3,058 | 3,126 | 5,522,300 |
| 2018/12/11 | 3,044 | 3,053 | 3,015 | 3,048 | 5,078,800 |
| 2018/12/10 | 3,035 | 3,045 | 3,017 | 3,034 | 3,058,400 |
| 2018/12/07 | 3,047 | 3,069 | 3,037 | 3,060 | 3,427,800 |
| 2018/12/06 | 3,052 | 3,058 | 3,018 | 3,036 | 4,602,500 |
| 2018/12/05 | 3,010 | 3,096 | 3,008 | 3,079 | 4,737,500 |
| 2018/12/04 | 3,148 | 3,149 | 3,045 | 3,045 | 4,521,300 |
| 2018/12/03 | 3,119 | 3,143 | 3,087 | 3,123 | 4,452,900 |
| 2018/11/30 | 3,078 | 3,088 | 3,060 | 3,062 | 5,835,400 |
| 2018/11/29 | 3,070 | 3,097 | 3,061 | 3,079 | 3,655,200 |
| 2018/11/28 | 3,040 | 3,047 | 3,002 | 3,044 | 3,363,900 |
| 2018/11/27 | 3,033 | 3,053 | 3,021 | 3,040 | 2,794,600 |
| 2018/11/26 | 2,954 | 3,034 | 2,950 | 3,024 | 3,480,700 |
| 2018/11/22 | 3,009 | 3,028 | 2,999 | 3,023 | 2,868,800 |
| 2018/11/21 | 2,990 | 3,000 | 2,935 | 2,986 | 5,690,800 |
| 2018/11/20 | 3,000 | 3,057 | 2,983 | 3,057 | 3,508,700 |
| 2018/11/19 | 3,021 | 3,043 | 3,002 | 3,012 | 3,029,500 |
| 2018/11/16 | 3,033 | 3,048 | 3,015 | 3,020 | 3,232,500 |
| 2018/11/15 | 3,038 | 3,047 | 3,022 | 3,032 | 2,807,900 |
| 2018/11/14 | 3,025 | 3,051 | 3,021 | 3,038 | 4,414,000 |
| 2018/11/13 | 3,055 | 3,061 | 3,020 | 3,055 | 4,878,600 |
| 2018/11/12 | 3,111 | 3,125 | 3,092 | 3,117 | 3,355,800 |
| 2018/11/09 | 3,155 | 3,172 | 3,126 | 3,127 | 3,913,700 |
| 2018/11/08 | 3,167 | 3,183 | 3,150 | 3,171 | 4,770,500 |
| 2018/11/07 | 3,200 | 3,211 | 3,091 | 3,111 | 7,776,300 |
| 2018/11/06 | 3,177 | 3,213 | 3,148 | 3,204 | 4,310,400 |
| 2018/11/05 | 3,200 | 3,234 | 3,126 | 3,139 | 6,557,500 |
| 2018/11/02 | 3,212 | 3,215 | 3,010 | 3,209 | 11,520,900 |
| 2018/11/01 | 3,190 | 3,197 | 3,127 | 3,151 | 5,723,500 |
| 2018/10/31 | 3,221 | 3,239 | 3,123 | 3,180 | 7,353,400 |
| 2018/10/30 | 3,150 | 3,222 | 3,149 | 3,186 | 5,542,500 |
| 2018/10/29 | 3,183 | 3,203 | 3,151 | 3,157 | 3,175,100 |
| 2018/10/26 | 3,203 | 3,214 | 3,123 | 3,157 | 5,971,400 |
| 2018/10/25 | 3,200 | 3,227 | 3,161 | 3,171 | 5,971,500 |
| 2018/10/24 | 3,307 | 3,323 | 3,243 | 3,279 | 4,944,200 |
| 2018/10/23 | 3,359 | 3,359 | 3,289 | 3,295 | 4,159,500 |
| 2018/10/22 | 3,359 | 3,386 | 3,342 | 3,377 | 2,798,500 |
| 2018/10/19 | 3,350 | 3,384 | 3,326 | 3,380 | 3,810,100 |
| 2018/10/18 | 3,490 | 3,490 | 3,404 | 3,407 | 3,213,800 |
| 2018/10/17 | 3,475 | 3,478 | 3,432 | 3,463 | 3,514,700 |
| 2018/10/16 | 3,391 | 3,448 | 3,391 | 3,443 | 3,174,100 |
| 2018/10/15 | 3,405 | 3,416 | 3,372 | 3,391 | 3,278,900 |
| 2018/10/12 | 3,433 | 3,448 | 3,402 | 3,420 | 5,828,900 |
| 2018/10/11 | 3,450 | 3,527 | 3,446 | 3,475 | 6,054,400 |
| 2018/10/10 | 3,610 | 3,625 | 3,578 | 3,608 | 4,217,800 |
| 2018/10/09 | 3,610 | 3,629 | 3,583 | 3,627 | 5,620,200 |
| 2018/10/05 | 3,562 | 3,638 | 3,561 | 3,617 | 5,044,600 |
| 2018/10/04 | 3,600 | 3,615 | 3,577 | 3,601 | 5,887,700 |
| 2018/10/03 | 3,575 | 3,600 | 3,537 | 3,546 | 3,953,100 |
| 2018/10/02 | 3,592 | 3,618 | 3,557 | 3,578 | 5,952,700 |
| 2018/10/01 | 3,501 | 3,556 | 3,486 | 3,555 | 4,044,700 |
| 2018/09/28 | 3,500 | 3,563 | 3,493 | 3,501 | 6,096,100 |
| 2018/09/27 | 3,490 | 3,507 | 3,456 | 3,459 | 4,885,600 |
| 2018/09/26 | 3,550 | 3,560 | 3,478 | 3,512 | 7,387,500 |
| 2018/09/25 | 3,550 | 3,605 | 3,550 | 3,594 | 6,587,400 |
| 2018/09/21 | 3,530 | 3,560 | 3,512 | 3,559 | 8,060,000 |
| 2018/09/20 | 3,495 | 3,528 | 3,478 | 3,524 | 7,129,100 |
| 2018/09/19 | 3,426 | 3,482 | 3,417 | 3,473 | 6,986,200 |
| 2018/09/18 | 3,307 | 3,370 | 3,298 | 3,364 | 7,800,500 |
| 2018/09/14 | 3,294 | 3,308 | 3,273 | 3,292 | 8,235,300 |
| 2018/09/13 | 3,162 | 3,248 | 3,153 | 3,230 | 5,805,200 |
| 2018/09/12 | 3,169 | 3,171 | 3,134 | 3,142 | 3,238,100 |
| 2018/09/11 | 3,148 | 3,167 | 3,132 | 3,138 | 4,140,900 |
| 2018/09/10 | 3,112 | 3,130 | 3,096 | 3,123 | 3,097,900 |
| 2018/09/07 | 3,107 | 3,122 | 3,099 | 3,117 | 4,113,500 |
| 2018/09/06 | 3,115 | 3,120 | 3,094 | 3,095 | 2,822,000 |
| 2018/09/05 | 3,120 | 3,124 | 3,092 | 3,100 | 3,565,100 |
| 2018/09/04 | 3,138 | 3,141 | 3,107 | 3,117 | 2,729,900 |
| 2018/09/03 | 3,167 | 3,181 | 3,140 | 3,153 | 2,269,200 |
| 2018/08/31 | 3,171 | 3,185 | 3,161 | 3,171 | 3,384,500 |
| 2018/08/30 | 3,214 | 3,220 | 3,172 | 3,185 | 4,774,500 |
| 2018/08/29 | 3,175 | 3,204 | 3,173 | 3,199 | 3,535,200 |
| 2018/08/28 | 3,166 | 3,204 | 3,160 | 3,160 | 3,785,300 |
| 2018/08/27 | 3,130 | 3,156 | 3,127 | 3,150 | 2,381,100 |
| 2018/08/24 | 3,120 | 3,132 | 3,108 | 3,116 | 2,318,900 |
| 2018/08/23 | 3,125 | 3,127 | 3,083 | 3,090 | 2,460,100 |
| 2018/08/22 | 3,060 | 3,106 | 3,059 | 3,104 | 3,720,900 |
| 2018/08/21 | 3,122 | 3,123 | 3,057 | 3,058 | 5,333,900 |
| 2018/08/20 | 3,153 | 3,154 | 3,121 | 3,122 | 2,668,100 |
| 2018/08/17 | 3,152 | 3,167 | 3,137 | 3,146 | 3,518,100 |
| 2018/08/16 | 3,135 | 3,145 | 3,088 | 3,121 | 5,284,100 |
| 2018/08/15 | 3,215 | 3,245 | 3,157 | 3,178 | 3,919,200 |
| 2018/08/14 | 3,152 | 3,181 | 3,127 | 3,181 | 2,912,900 |
| 2018/08/13 | 3,165 | 3,170 | 3,112 | 3,132 | 3,324,100 |
| 2018/08/10 | 3,217 | 3,217 | 3,177 | 3,179 | 3,165,000 |
| 2018/08/09 | 3,220 | 3,222 | 3,203 | 3,211 | 2,197,400 |
| 2018/08/08 | 3,248 | 3,254 | 3,230 | 3,243 | 4,703,800 |
| 2018/08/07 | 3,180 | 3,211 | 3,168 | 3,211 | 2,492,900 |
| 2018/08/06 | 3,184 | 3,212 | 3,176 | 3,184 | 3,244,500 |
| 2018/08/03 | 3,218 | 3,224 | 3,151 | 3,157 | 4,640,600 |
| 2018/08/02 | 3,135 | 3,230 | 3,108 | 3,195 | 9,874,500 |
| 2018/08/01 | 3,135 | 3,181 | 3,130 | 3,175 | 3,442,600 |
| 2018/07/31 | 3,142 | 3,152 | 3,108 | 3,117 | 5,264,900 |
| 2018/07/30 | 3,173 | 3,190 | 3,167 | 3,176 | 2,063,200 |
| 2018/07/27 | 3,173 | 3,197 | 3,171 | 3,188 | 2,710,800 |
| 2018/07/26 | 3,155 | 3,188 | 3,152 | 3,169 | 3,705,600 |
| 2018/07/25 | 3,098 | 3,133 | 3,091 | 3,125 | 3,098,200 |
| 2018/07/24 | 3,105 | 3,105 | 3,074 | 3,096 | 2,069,600 |
| 2018/07/23 | 3,062 | 3,105 | 3,061 | 3,090 | 2,438,700 |
| 2018/07/20 | 3,117 | 3,122 | 3,064 | 3,092 | 3,611,700 |
| 2018/07/19 | 3,159 | 3,162 | 3,117 | 3,122 | 3,159,700 |
| 2018/07/18 | 3,134 | 3,159 | 3,124 | 3,148 | 2,567,400 |
| 2018/07/17 | 3,104 | 3,141 | 3,103 | 3,109 | 3,266,400 |
| 2018/07/13 | 3,094 | 3,136 | 3,080 | 3,126 | 3,258,300 |
| 2018/07/12 | 3,139 | 3,156 | 3,091 | 3,091 | 3,623,900 |
| 2018/07/11 | 3,129 | 3,149 | 3,105 | 3,139 | 3,497,900 |
| 2018/07/10 | 3,150 | 3,170 | 3,132 | 3,132 | 3,703,800 |
| 2018/07/09 | 3,109 | 3,136 | 3,086 | 3,133 | 2,629,300 |
| 2018/07/06 | 3,048 | 3,124 | 3,046 | 3,109 | 5,390,800 |
| 2018/07/05 | 3,071 | 3,082 | 3,006 | 3,011 | 4,659,200 |
| 2018/07/04 | 3,038 | 3,097 | 3,038 | 3,077 | 3,687,500 |
| 2018/07/03 | 3,056 | 3,061 | 3,001 | 3,027 | 4,121,000 |
| 2018/07/02 | 3,071 | 3,109 | 3,045 | 3,051 | 3,098,900 |
| 2018/06/29 | 3,069 | 3,081 | 3,035 | 3,078 | 3,940,000 |
| 2018/06/28 | 3,087 | 3,098 | 3,065 | 3,081 | 3,105,000 |
| 2018/06/27 | 3,102 | 3,117 | 3,057 | 3,088 | 3,891,800 |
| 2018/06/26 | 3,086 | 3,089 | 3,046 | 3,076 | 3,309,800 |
| 2018/06/25 | 3,123 | 3,130 | 3,075 | 3,083 | 2,897,000 |
| 2018/06/22 | 3,063 | 3,105 | 3,053 | 3,092 | 3,343,400 |
| 2018/06/21 | 3,112 | 3,127 | 3,088 | 3,093 | 3,387,700 |
| 2018/06/20 | 3,113 | 3,120 | 3,052 | 3,105 | 4,814,600 |
| 2018/06/19 | 3,131 | 3,191 | 3,102 | 3,108 | 5,013,100 |
| 2018/06/18 | 3,164 | 3,183 | 3,110 | 3,119 | 5,685,800 |
| 2018/06/15 | 3,176 | 3,209 | 3,165 | 3,205 | 8,418,800 |
| 2018/06/14 | 3,190 | 3,209 | 3,171 | 3,182 | 3,927,500 |
| 2018/06/13 | 3,176 | 3,196 | 3,163 | 3,186 | 2,994,700 |
| 2018/06/12 | 3,200 | 3,205 | 3,163 | 3,174 | 3,132,400 |
| 2018/06/11 | 3,172 | 3,202 | 3,155 | 3,186 | 2,558,000 |
| 2018/06/08 | 3,181 | 3,213 | 3,166 | 3,171 | 4,445,900 |
| 2018/06/07 | 3,180 | 3,213 | 3,172 | 3,192 | 3,767,100 |
| 2018/06/06 | 3,141 | 3,163 | 3,133 | 3,154 | 3,990,200 |
| 2018/06/05 | 3,129 | 3,140 | 3,106 | 3,120 | 2,692,700 |
| 2018/06/04 | 3,071 | 3,123 | 3,071 | 3,116 | 3,351,600 |
| 2018/06/01 | 2,998 | 3,059 | 2,996 | 3,046 | 4,472,900 |
| 2018/05/31 | 3,033 | 3,058 | 3,002 | 3,031 | 17,158,000 |
| 2018/05/30 | 2,988 | 3,000 | 2,970 | 2,994 | 4,960,000 |
| 2018/05/29 | 3,040 | 3,052 | 3,011 | 3,031 | 3,192,200 |
| 2018/05/28 | 3,072 | 3,072 | 3,038 | 3,043 | 2,929,900 |
| 2018/05/25 | 3,083 | 3,111 | 3,063 | 3,087 | 4,550,800 |
| 2018/05/24 | 3,154 | 3,164 | 3,126 | 3,131 | 3,521,600 |
| 2018/05/23 | 3,182 | 3,193 | 3,137 | 3,147 | 5,224,600 |
| 2018/05/22 | 3,235 | 3,238 | 3,204 | 3,216 | 3,014,000 |
| 2018/05/21 | 3,219 | 3,234 | 3,210 | 3,220 | 3,100,000 |
| 2018/05/18 | 3,208 | 3,230 | 3,190 | 3,229 | 3,952,000 |
| 2018/05/17 | 3,198 | 3,227 | 3,182 | 3,218 | 3,621,600 |
| 2018/05/16 | 3,170 | 3,212 | 3,170 | 3,196 | 3,721,000 |
| 2018/05/15 | 3,170 | 3,205 | 3,167 | 3,187 | 4,901,200 |
| 2018/05/14 | 3,193 | 3,199 | 3,159 | 3,160 | 4,139,400 |
| 2018/05/11 | 3,188 | 3,220 | 3,186 | 3,197 | 5,067,600 |
| 2018/05/10 | 3,180 | 3,199 | 3,152 | 3,187 | 3,825,900 |
| 2018/05/09 | 3,198 | 3,224 | 3,165 | 3,168 | 7,569,100 |
| 2018/05/08 | 3,034 | 3,180 | 3,026 | 3,177 | 12,825,200 |
| 2018/05/07 | 3,056 | 3,064 | 3,012 | 3,036 | 3,708,600 |
| 2018/05/02 | 3,068 | 3,069 | 3,042 | 3,048 | 2,911,700 |
| 2018/05/01 | 3,050 | 3,052 | 3,025 | 3,052 | 2,905,700 |
| 2018/04/27 | 3,034 | 3,046 | 3,000 | 3,027 | 3,415,700 |
| 2018/04/26 | 3,064 | 3,065 | 3,005 | 3,017 | 4,031,600 |
| 2018/04/25 | 3,006 | 3,056 | 3,004 | 3,055 | 5,068,500 |
| 2018/04/24 | 3,000 | 3,029 | 2,973 | 3,028 | 4,205,300 |
| 2018/04/23 | 2,960 | 2,989 | 2,951 | 2,978 | 3,557,000 |
| 2018/04/20 | 2,929 | 2,968 | 2,926 | 2,956 | 4,038,500 |
| 2018/04/19 | 2,920 | 2,970 | 2,917 | 2,938 | 5,205,200 |
| 2018/04/18 | 2,884 | 2,900 | 2,882 | 2,898 | 3,284,200 |
| 2018/04/17 | 2,916 | 2,918 | 2,886 | 2,899 | 2,988,900 |
| 2018/04/16 | 2,911 | 2,920 | 2,889 | 2,917 | 2,882,000 |
| 2018/04/13 | 2,909 | 2,941 | 2,903 | 2,922 | 3,334,600 |
| 2018/04/12 | 2,918 | 2,924 | 2,888 | 2,891 | 2,579,800 |
| 2018/04/11 | 2,900 | 2,929 | 2,891 | 2,915 | 4,215,500 |
| 2018/04/10 | 2,815 | 2,889 | 2,812 | 2,868 | 3,247,000 |
| 2018/04/09 | 2,818 | 2,827 | 2,798 | 2,816 | 3,575,000 |
| 2018/04/06 | 2,835 | 2,862 | 2,832 | 2,844 | 3,649,800 |
| 2018/04/05 | 2,830 | 2,849 | 2,804 | 2,838 | 3,681,700 |
| 2018/04/04 | 2,810 | 2,820 | 2,786 | 2,794 | 4,101,000 |
| 2018/04/03 | 2,798 | 2,804 | 2,776 | 2,794 | 3,763,600 |
| 2018/04/02 | 2,860 | 2,878 | 2,834 | 2,834 | 2,126,500 |
| 2018/03/30 | 2,852 | 2,865 | 2,836 | 2,862 | 3,573,900 |
| 2018/03/29 | 2,858 | 2,868 | 2,800 | 2,826 | 4,539,500 |
| 2018/03/28 | 2,822 | 2,837 | 2,797 | 2,834 | 6,628,300 |
| 2018/03/27 | 2,847 | 2,925 | 2,823 | 2,924 | 7,276,900 |
| 2018/03/26 | 2,801 | 2,813 | 2,776 | 2,809 | 6,389,300 |
| 2018/03/23 | 2,840 | 2,873 | 2,823 | 2,832 | 7,415,800 |
| 2018/03/22 | 2,900 | 2,939 | 2,884 | 2,903 | 6,548,300 |
| 2018/03/20 | 2,850 | 2,885 | 2,845 | 2,882 | 4,524,100 |
| 2018/03/19 | 2,931 | 2,931 | 2,857 | 2,868 | 5,180,700 |
| 2018/03/16 | 2,960 | 2,965 | 2,931 | 2,932 | 4,539,300 |
| 2018/03/15 | 2,963 | 2,977 | 2,931 | 2,951 | 4,247,500 |
| 2018/03/14 | 2,980 | 2,992 | 2,959 | 2,965 | 3,305,000 |
| 2018/03/13 | 2,980 | 2,998 | 2,955 | 2,998 | 4,189,000 |
| 2018/03/12 | 2,950 | 2,980 | 2,947 | 2,974 | 3,931,300 |
| 2018/03/09 | 2,952 | 2,973 | 2,893 | 2,905 | 5,847,500 |
| 2018/03/08 | 2,946 | 2,948 | 2,896 | 2,905 | 4,432,700 |
| 2018/03/07 | 2,940 | 2,954 | 2,919 | 2,932 | 4,768,300 |
| 2018/03/06 | 2,972 | 3,002 | 2,945 | 2,951 | 4,327,500 |
| 2018/03/05 | 2,910 | 2,921 | 2,887 | 2,910 | 4,122,200 |
| 2018/03/02 | 2,925 | 2,937 | 2,910 | 2,926 | 4,470,000 |
| 2018/03/01 | 2,978 | 2,978 | 2,948 | 2,975 | 4,767,500 |
| 2018/02/28 | 3,021 | 3,058 | 3,012 | 3,016 | 4,193,600 |
| 2018/02/27 | 3,047 | 3,080 | 3,039 | 3,050 | 3,800,100 |
| 2018/02/26 | 2,990 | 3,033 | 2,988 | 3,029 | 3,347,200 |
| 2018/02/23 | 2,980 | 2,984 | 2,951 | 2,969 | 4,152,100 |
| 2018/02/22 | 2,953 | 2,975 | 2,946 | 2,969 | 4,769,200 |
| 2018/02/21 | 3,054 | 3,055 | 2,971 | 2,976 | 6,263,900 |
| 2018/02/20 | 3,060 | 3,070 | 3,027 | 3,054 | 4,659,200 |
| 2018/02/19 | 3,006 | 3,095 | 2,996 | 3,091 | 4,695,500 |
| 2018/02/16 | 2,976 | 2,999 | 2,962 | 2,969 | 3,596,900 |
| 2018/02/15 | 2,971 | 2,974 | 2,929 | 2,961 | 4,292,000 |
| 2018/02/14 | 2,934 | 2,965 | 2,920 | 2,935 | 5,301,500 |
| 2018/02/13 | 3,016 | 3,019 | 2,911 | 2,921 | 5,825,300 |
| 2018/02/09 | 2,927 | 2,975 | 2,910 | 2,975 | 6,354,700 |
| 2018/02/08 | 2,986 | 3,023 | 2,970 | 3,003 | 5,657,400 |
| 2018/02/07 | 3,091 | 3,124 | 2,960 | 2,960 | 7,975,300 |
| 2018/02/06 | 2,992 | 3,004 | 2,913 | 2,977 | 11,278,100 |
| 2018/02/05 | 3,090 | 3,163 | 3,071 | 3,099 | 7,504,900 |
| 2018/02/02 | 3,144 | 3,160 | 3,093 | 3,152 | 4,863,300 |
| 2018/02/01 | 3,082 | 3,122 | 3,060 | 3,119 | 3,647,200 |
| 2018/01/31 | 3,050 | 3,098 | 3,046 | 3,050 | 4,926,200 |
| 2018/01/30 | 3,129 | 3,147 | 3,084 | 3,092 | 5,726,000 |
| 2018/01/29 | 3,140 | 3,162 | 3,121 | 3,141 | 4,243,300 |
| 2018/01/26 | 3,177 | 3,188 | 3,127 | 3,135 | 6,485,600 |
| 2018/01/25 | 3,161 | 3,213 | 3,161 | 3,207 | 4,079,900 |
| 2018/01/24 | 3,166 | 3,218 | 3,166 | 3,190 | 3,937,200 |
| 2018/01/23 | 3,175 | 3,199 | 3,147 | 3,179 | 4,045,700 |
| 2018/01/22 | 3,189 | 3,202 | 3,134 | 3,169 | 5,748,800 |
| 2018/01/19 | 3,187 | 3,212 | 3,155 | 3,193 | 5,358,300 |
| 2018/01/18 | 3,293 | 3,293 | 3,176 | 3,187 | 7,554,000 |
| 2018/01/17 | 3,285 | 3,291 | 3,246 | 3,264 | 4,554,900 |
| 2018/01/16 | 3,299 | 3,311 | 3,284 | 3,310 | 3,345,300 |
| 2018/01/15 | 3,300 | 3,318 | 3,278 | 3,281 | 3,279,500 |
| 2018/01/12 | 3,285 | 3,287 | 3,254 | 3,273 | 3,877,000 |
| 2018/01/11 | 3,255 | 3,271 | 3,242 | 3,271 | 3,186,600 |
| 2018/01/10 | 3,235 | 3,271 | 3,229 | 3,261 | 3,997,900 |
| 2018/01/09 | 3,280 | 3,298 | 3,228 | 3,238 | 4,850,000 |
| 2018/01/05 | 3,243 | 3,282 | 3,233 | 3,246 | 5,100,000 |
| 2018/01/04 | 3,171 | 3,240 | 3,171 | 3,238 | 6,661,100 |