クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)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 | 1,276 | 1,299 | 1,267 | 1,291 | 1,086,300 |
| 2018/12/27 | 1,284 | 1,299 | 1,270 | 1,280 | 1,466,600 |
| 2018/12/26 | 1,222 | 1,250 | 1,212 | 1,230 | 1,737,200 |
| 2018/12/25 | 1,183 | 1,216 | 1,183 | 1,206 | 1,336,900 |
| 2018/12/21 | 1,244 | 1,246 | 1,216 | 1,224 | 1,313,700 |
| 2018/12/20 | 1,285 | 1,299 | 1,250 | 1,256 | 1,434,500 |
| 2018/12/19 | 1,288 | 1,308 | 1,279 | 1,304 | 1,214,100 |
| 2018/12/18 | 1,276 | 1,298 | 1,262 | 1,284 | 1,589,300 |
| 2018/12/17 | 1,306 | 1,311 | 1,287 | 1,293 | 1,175,100 |
| 2018/12/14 | 1,335 | 1,350 | 1,298 | 1,306 | 2,406,400 |
| 2018/12/13 | 1,360 | 1,370 | 1,349 | 1,356 | 1,888,700 |
| 2018/12/12 | 1,350 | 1,380 | 1,338 | 1,370 | 1,659,600 |
| 2018/12/11 | 1,364 | 1,369 | 1,326 | 1,343 | 1,456,400 |
| 2018/12/10 | 1,370 | 1,380 | 1,360 | 1,368 | 1,047,300 |
| 2018/12/07 | 1,393 | 1,402 | 1,370 | 1,399 | 1,116,100 |
| 2018/12/06 | 1,386 | 1,394 | 1,370 | 1,382 | 1,460,600 |
| 2018/12/05 | 1,415 | 1,426 | 1,402 | 1,415 | 1,253,500 |
| 2018/12/04 | 1,477 | 1,477 | 1,439 | 1,441 | 1,394,400 |
| 2018/12/03 | 1,469 | 1,480 | 1,457 | 1,477 | 932,700 |
| 2018/11/30 | 1,466 | 1,473 | 1,451 | 1,457 | 1,051,500 |
| 2018/11/29 | 1,473 | 1,481 | 1,457 | 1,463 | 638,200 |
| 2018/11/28 | 1,474 | 1,483 | 1,453 | 1,462 | 805,800 |
| 2018/11/27 | 1,471 | 1,480 | 1,454 | 1,468 | 891,000 |
| 2018/11/26 | 1,453 | 1,487 | 1,446 | 1,458 | 1,275,800 |
| 2018/11/22 | 1,445 | 1,457 | 1,436 | 1,453 | 1,137,600 |
| 2018/11/21 | 1,459 | 1,467 | 1,440 | 1,440 | 1,184,500 |
| 2018/11/20 | 1,502 | 1,512 | 1,477 | 1,489 | 1,361,700 |
| 2018/11/19 | 1,554 | 1,560 | 1,509 | 1,514 | 983,500 |
| 2018/11/16 | 1,595 | 1,602 | 1,557 | 1,564 | 1,264,600 |
| 2018/11/15 | 1,630 | 1,633 | 1,588 | 1,605 | 1,359,200 |
| 2018/11/14 | 1,703 | 1,705 | 1,612 | 1,641 | 2,848,000 |
| 2018/11/13 | 1,827 | 1,856 | 1,710 | 1,740 | 1,971,300 |
| 2018/11/12 | 1,825 | 1,855 | 1,825 | 1,854 | 739,200 |
| 2018/11/09 | 1,830 | 1,848 | 1,822 | 1,831 | 1,106,600 |
| 2018/11/08 | 1,833 | 1,853 | 1,815 | 1,817 | 617,100 |
| 2018/11/07 | 1,843 | 1,861 | 1,792 | 1,801 | 1,129,800 |
| 2018/11/06 | 1,797 | 1,846 | 1,796 | 1,830 | 1,139,300 |
| 2018/11/05 | 1,751 | 1,804 | 1,748 | 1,778 | 1,512,000 |
| 2018/11/02 | 1,790 | 1,799 | 1,748 | 1,771 | 1,461,500 |
| 2018/11/01 | 1,823 | 1,834 | 1,777 | 1,780 | 1,753,900 |
| 2018/10/31 | 1,787 | 1,825 | 1,772 | 1,797 | 1,262,000 |
| 2018/10/30 | 1,751 | 1,801 | 1,751 | 1,788 | 1,969,400 |
| 2018/10/29 | 1,714 | 1,755 | 1,689 | 1,748 | 1,099,400 |
| 2018/10/26 | 1,691 | 1,727 | 1,682 | 1,689 | 1,467,900 |
| 2018/10/25 | 1,699 | 1,709 | 1,683 | 1,690 | 1,188,700 |
| 2018/10/24 | 1,761 | 1,777 | 1,733 | 1,753 | 1,044,400 |
| 2018/10/23 | 1,760 | 1,771 | 1,733 | 1,745 | 1,067,800 |
| 2018/10/22 | 1,749 | 1,796 | 1,725 | 1,776 | 1,526,100 |
| 2018/10/19 | 1,769 | 1,780 | 1,678 | 1,721 | 3,092,500 |
| 2018/10/18 | 1,820 | 1,870 | 1,820 | 1,837 | 1,167,800 |
| 2018/10/17 | 1,806 | 1,826 | 1,798 | 1,813 | 897,200 |
| 2018/10/16 | 1,770 | 1,790 | 1,752 | 1,790 | 1,137,600 |
| 2018/10/15 | 1,789 | 1,804 | 1,769 | 1,775 | 900,900 |
| 2018/10/12 | 1,750 | 1,795 | 1,738 | 1,793 | 1,587,100 |
| 2018/10/11 | 1,783 | 1,800 | 1,754 | 1,771 | 1,118,600 |
| 2018/10/10 | 1,807 | 1,841 | 1,801 | 1,839 | 1,009,300 |
| 2018/10/09 | 1,812 | 1,838 | 1,802 | 1,811 | 1,114,500 |
| 2018/10/05 | 1,797 | 1,839 | 1,794 | 1,830 | 998,100 |
| 2018/10/04 | 1,812 | 1,835 | 1,805 | 1,821 | 1,140,900 |
| 2018/10/03 | 1,871 | 1,874 | 1,799 | 1,802 | 1,183,100 |
| 2018/10/02 | 1,893 | 1,897 | 1,877 | 1,890 | 1,349,600 |
| 2018/10/01 | 1,883 | 1,898 | 1,849 | 1,896 | 1,182,400 |
| 2018/09/28 | 1,849 | 1,877 | 1,824 | 1,853 | 1,166,500 |
| 2018/09/27 | 1,826 | 1,853 | 1,815 | 1,835 | 827,600 |
| 2018/09/26 | 1,822 | 1,848 | 1,812 | 1,848 | 753,900 |
| 2018/09/25 | 1,865 | 1,868 | 1,824 | 1,834 | 1,019,900 |
| 2018/09/21 | 1,820 | 1,860 | 1,817 | 1,853 | 1,266,100 |
| 2018/09/20 | 1,815 | 1,824 | 1,794 | 1,820 | 948,200 |
| 2018/09/19 | 1,794 | 1,815 | 1,789 | 1,801 | 800,300 |
| 2018/09/18 | 1,743 | 1,771 | 1,734 | 1,765 | 928,000 |
| 2018/09/14 | 1,735 | 1,749 | 1,722 | 1,730 | 1,380,400 |
| 2018/09/13 | 1,700 | 1,734 | 1,699 | 1,714 | 618,300 |
| 2018/09/12 | 1,704 | 1,710 | 1,680 | 1,705 | 1,046,800 |
| 2018/09/11 | 1,704 | 1,717 | 1,693 | 1,706 | 763,100 |
| 2018/09/10 | 1,714 | 1,714 | 1,689 | 1,709 | 1,372,800 |
| 2018/09/07 | 1,717 | 1,744 | 1,710 | 1,737 | 1,012,800 |
| 2018/09/06 | 1,733 | 1,759 | 1,724 | 1,729 | 1,259,200 |
| 2018/09/05 | 1,763 | 1,766 | 1,726 | 1,733 | 1,687,100 |
| 2018/09/04 | 1,793 | 1,793 | 1,762 | 1,767 | 1,381,200 |
| 2018/09/03 | 1,847 | 1,858 | 1,798 | 1,803 | 1,056,300 |
| 2018/08/31 | 1,830 | 1,859 | 1,820 | 1,840 | 1,373,800 |
| 2018/08/30 | 1,887 | 1,887 | 1,842 | 1,846 | 861,700 |
| 2018/08/29 | 1,873 | 1,892 | 1,862 | 1,871 | 980,800 |
| 2018/08/28 | 1,889 | 1,898 | 1,865 | 1,869 | 815,300 |
| 2018/08/27 | 1,868 | 1,878 | 1,858 | 1,874 | 677,100 |
| 2018/08/24 | 1,859 | 1,870 | 1,845 | 1,865 | 630,300 |
| 2018/08/23 | 1,837 | 1,864 | 1,833 | 1,857 | 1,242,900 |
| 2018/08/22 | 1,799 | 1,815 | 1,794 | 1,806 | 748,600 |
| 2018/08/21 | 1,789 | 1,818 | 1,780 | 1,796 | 953,500 |
| 2018/08/20 | 1,789 | 1,797 | 1,772 | 1,789 | 635,800 |
| 2018/08/17 | 1,741 | 1,787 | 1,737 | 1,782 | 905,100 |
| 2018/08/16 | 1,695 | 1,739 | 1,687 | 1,734 | 849,800 |
| 2018/08/15 | 1,707 | 1,724 | 1,686 | 1,705 | 678,600 |
| 2018/08/14 | 1,661 | 1,699 | 1,653 | 1,698 | 742,500 |
| 2018/08/13 | 1,704 | 1,705 | 1,640 | 1,652 | 1,411,500 |
| 2018/08/10 | 1,705 | 1,754 | 1,694 | 1,724 | 1,901,300 |
| 2018/08/09 | 1,700 | 1,700 | 1,658 | 1,668 | 886,700 |
| 2018/08/08 | 1,703 | 1,726 | 1,703 | 1,705 | 760,800 |
| 2018/08/07 | 1,705 | 1,725 | 1,703 | 1,716 | 410,800 |
| 2018/08/06 | 1,697 | 1,720 | 1,691 | 1,700 | 594,400 |
| 2018/08/03 | 1,716 | 1,722 | 1,701 | 1,711 | 697,600 |
| 2018/08/02 | 1,717 | 1,738 | 1,708 | 1,712 | 597,900 |
| 2018/08/01 | 1,720 | 1,728 | 1,701 | 1,720 | 687,900 |
| 2018/07/31 | 1,749 | 1,765 | 1,717 | 1,739 | 1,204,800 |
| 2018/07/30 | 1,730 | 1,745 | 1,726 | 1,730 | 664,900 |
| 2018/07/27 | 1,734 | 1,735 | 1,715 | 1,727 | 685,800 |
| 2018/07/26 | 1,743 | 1,749 | 1,721 | 1,732 | 657,400 |
| 2018/07/25 | 1,745 | 1,748 | 1,724 | 1,727 | 391,100 |
| 2018/07/24 | 1,738 | 1,741 | 1,725 | 1,729 | 675,600 |
| 2018/07/23 | 1,673 | 1,727 | 1,666 | 1,720 | 1,045,200 |
| 2018/07/20 | 1,684 | 1,691 | 1,656 | 1,669 | 778,000 |
| 2018/07/19 | 1,687 | 1,697 | 1,681 | 1,684 | 780,500 |
| 2018/07/18 | 1,703 | 1,714 | 1,691 | 1,691 | 537,100 |
| 2018/07/17 | 1,663 | 1,708 | 1,663 | 1,689 | 660,300 |
| 2018/07/13 | 1,644 | 1,667 | 1,636 | 1,655 | 951,200 |
| 2018/07/12 | 1,632 | 1,651 | 1,624 | 1,632 | 787,700 |
| 2018/07/11 | 1,657 | 1,669 | 1,632 | 1,643 | 881,200 |
| 2018/07/10 | 1,691 | 1,700 | 1,675 | 1,681 | 982,800 |
| 2018/07/09 | 1,633 | 1,687 | 1,632 | 1,681 | 606,700 |
| 2018/07/06 | 1,615 | 1,644 | 1,612 | 1,633 | 766,700 |
| 2018/07/05 | 1,657 | 1,658 | 1,605 | 1,619 | 1,075,700 |
| 2018/07/04 | 1,657 | 1,676 | 1,650 | 1,658 | 815,700 |
| 2018/07/03 | 1,706 | 1,710 | 1,666 | 1,683 | 927,200 |
| 2018/07/02 | 1,736 | 1,751 | 1,698 | 1,698 | 729,000 |
| 2018/06/29 | 1,739 | 1,754 | 1,722 | 1,744 | 671,300 |
| 2018/06/28 | 1,739 | 1,755 | 1,722 | 1,736 | 712,800 |
| 2018/06/27 | 1,769 | 1,779 | 1,724 | 1,749 | 940,900 |
| 2018/06/26 | 1,695 | 1,775 | 1,690 | 1,767 | 1,155,800 |
| 2018/06/25 | 1,703 | 1,719 | 1,697 | 1,703 | 809,800 |
| 2018/06/22 | 1,712 | 1,713 | 1,699 | 1,709 | 815,600 |
| 2018/06/21 | 1,760 | 1,762 | 1,722 | 1,725 | 857,100 |
| 2018/06/20 | 1,730 | 1,778 | 1,708 | 1,776 | 1,294,200 |
| 2018/06/19 | 1,733 | 1,746 | 1,710 | 1,713 | 660,500 |
| 2018/06/18 | 1,773 | 1,783 | 1,738 | 1,751 | 854,700 |
| 2018/06/15 | 1,806 | 1,808 | 1,771 | 1,774 | 991,300 |
| 2018/06/14 | 1,816 | 1,821 | 1,794 | 1,807 | 634,400 |
| 2018/06/13 | 1,815 | 1,831 | 1,807 | 1,824 | 519,900 |
| 2018/06/12 | 1,827 | 1,837 | 1,812 | 1,824 | 810,100 |
| 2018/06/11 | 1,795 | 1,820 | 1,780 | 1,812 | 625,500 |
| 2018/06/08 | 1,786 | 1,813 | 1,785 | 1,804 | 1,442,100 |
| 2018/06/07 | 1,824 | 1,830 | 1,801 | 1,801 | 1,041,300 |
| 2018/06/06 | 1,809 | 1,833 | 1,808 | 1,820 | 734,800 |
| 2018/06/05 | 1,825 | 1,833 | 1,792 | 1,799 | 747,200 |
| 2018/06/04 | 1,812 | 1,832 | 1,812 | 1,819 | 557,600 |
| 2018/06/01 | 1,795 | 1,811 | 1,778 | 1,790 | 1,158,100 |
| 2018/05/31 | 1,821 | 1,826 | 1,804 | 1,807 | 1,568,200 |
| 2018/05/30 | 1,800 | 1,817 | 1,780 | 1,814 | 1,112,400 |
| 2018/05/29 | 1,855 | 1,859 | 1,827 | 1,838 | 499,500 |
| 2018/05/28 | 1,836 | 1,875 | 1,831 | 1,870 | 1,067,700 |
| 2018/05/25 | 1,850 | 1,871 | 1,837 | 1,849 | 867,900 |
| 2018/05/24 | 1,904 | 1,906 | 1,862 | 1,867 | 906,700 |
| 2018/05/23 | 1,940 | 1,941 | 1,909 | 1,911 | 1,067,500 |
| 2018/05/22 | 1,963 | 1,976 | 1,940 | 1,962 | 856,000 |
| 2018/05/21 | 1,998 | 1,998 | 1,959 | 1,967 | 771,700 |
| 2018/05/18 | 2,001 | 2,021 | 1,977 | 2,000 | 999,200 |
| 2018/05/17 | 2,004 | 2,008 | 1,933 | 1,996 | 1,521,900 |
| 2018/05/16 | 1,934 | 2,016 | 1,931 | 2,009 | 2,087,200 |
| 2018/05/15 | 1,969 | 1,974 | 1,936 | 1,951 | 970,200 |
| 2018/05/14 | 1,923 | 1,966 | 1,923 | 1,962 | 783,700 |
| 2018/05/11 | 1,920 | 1,937 | 1,910 | 1,931 | 966,400 |
| 2018/05/10 | 1,926 | 1,937 | 1,908 | 1,924 | 887,900 |
| 2018/05/09 | 1,945 | 1,946 | 1,911 | 1,931 | 1,179,400 |
| 2018/05/08 | 1,950 | 1,978 | 1,945 | 1,958 | 958,000 |
| 2018/05/07 | 1,978 | 1,979 | 1,936 | 1,952 | 752,500 |
| 2018/05/02 | 1,983 | 1,986 | 1,968 | 1,976 | 729,000 |
| 2018/05/01 | 1,944 | 1,974 | 1,932 | 1,972 | 914,800 |
| 2018/04/27 | 1,953 | 1,966 | 1,928 | 1,963 | 1,018,200 |
| 2018/04/26 | 1,950 | 1,952 | 1,921 | 1,931 | 1,035,600 |
| 2018/04/25 | 1,932 | 1,942 | 1,919 | 1,941 | 803,500 |
| 2018/04/24 | 1,942 | 1,948 | 1,911 | 1,933 | 1,219,300 |
| 2018/04/23 | 1,900 | 1,922 | 1,893 | 1,898 | 881,800 |
| 2018/04/20 | 1,888 | 1,904 | 1,882 | 1,903 | 1,238,000 |
| 2018/04/19 | 1,853 | 1,897 | 1,847 | 1,883 | 1,519,200 |
| 2018/04/18 | 1,807 | 1,840 | 1,799 | 1,836 | 1,101,300 |
| 2018/04/17 | 1,807 | 1,809 | 1,787 | 1,791 | 953,700 |
| 2018/04/16 | 1,794 | 1,805 | 1,771 | 1,803 | 827,000 |
| 2018/04/13 | 1,775 | 1,812 | 1,767 | 1,795 | 1,334,000 |
| 2018/04/12 | 1,776 | 1,786 | 1,751 | 1,759 | 924,700 |
| 2018/04/11 | 1,780 | 1,812 | 1,768 | 1,794 | 1,306,800 |
| 2018/04/10 | 1,732 | 1,774 | 1,732 | 1,764 | 1,132,200 |
| 2018/04/09 | 1,727 | 1,740 | 1,723 | 1,732 | 668,700 |
| 2018/04/06 | 1,736 | 1,757 | 1,732 | 1,733 | 1,204,400 |
| 2018/04/05 | 1,729 | 1,750 | 1,718 | 1,737 | 774,000 |
| 2018/04/04 | 1,701 | 1,722 | 1,686 | 1,710 | 824,500 |
| 2018/04/03 | 1,693 | 1,701 | 1,675 | 1,688 | 983,300 |
| 2018/04/02 | 1,741 | 1,754 | 1,720 | 1,721 | 569,400 |
| 2018/03/30 | 1,775 | 1,775 | 1,735 | 1,747 | 1,006,000 |
| 2018/03/29 | 1,749 | 1,786 | 1,739 | 1,754 | 1,166,500 |
| 2018/03/28 | 1,700 | 1,726 | 1,693 | 1,716 | 1,264,200 |
| 2018/03/27 | 1,731 | 1,768 | 1,726 | 1,762 | 1,255,000 |
| 2018/03/26 | 1,650 | 1,715 | 1,647 | 1,714 | 1,576,200 |
| 2018/03/23 | 1,700 | 1,707 | 1,653 | 1,662 | 2,424,400 |
| 2018/03/22 | 1,794 | 1,795 | 1,743 | 1,757 | 1,245,900 |
| 2018/03/20 | 1,766 | 1,810 | 1,764 | 1,796 | 882,500 |
| 2018/03/19 | 1,790 | 1,800 | 1,771 | 1,781 | 795,900 |
| 2018/03/16 | 1,814 | 1,819 | 1,794 | 1,796 | 1,111,200 |
| 2018/03/15 | 1,795 | 1,804 | 1,773 | 1,796 | 712,600 |
| 2018/03/14 | 1,838 | 1,840 | 1,802 | 1,809 | 1,104,200 |
| 2018/03/13 | 1,805 | 1,845 | 1,802 | 1,841 | 889,000 |
| 2018/03/12 | 1,809 | 1,829 | 1,799 | 1,817 | 847,100 |
| 2018/03/09 | 1,810 | 1,821 | 1,774 | 1,776 | 1,994,400 |
| 2018/03/08 | 1,803 | 1,805 | 1,772 | 1,777 | 1,152,200 |
| 2018/03/07 | 1,771 | 1,796 | 1,761 | 1,780 | 1,256,200 |
| 2018/03/06 | 1,803 | 1,822 | 1,783 | 1,783 | 967,700 |
| 2018/03/05 | 1,781 | 1,786 | 1,766 | 1,775 | 1,100,600 |
| 2018/03/02 | 1,800 | 1,812 | 1,785 | 1,792 | 1,690,900 |
| 2018/03/01 | 1,840 | 1,860 | 1,835 | 1,844 | 1,153,700 |
| 2018/02/28 | 1,900 | 1,905 | 1,847 | 1,849 | 1,635,000 |
| 2018/02/27 | 1,904 | 1,911 | 1,891 | 1,899 | 1,443,700 |
| 2018/02/26 | 1,909 | 1,920 | 1,869 | 1,883 | 1,431,700 |
| 2018/02/23 | 1,859 | 1,916 | 1,859 | 1,904 | 1,548,500 |
| 2018/02/22 | 1,872 | 1,879 | 1,844 | 1,851 | 1,177,200 |
| 2018/02/21 | 1,885 | 1,894 | 1,866 | 1,892 | 1,584,300 |
| 2018/02/20 | 1,865 | 1,883 | 1,851 | 1,876 | 1,378,200 |
| 2018/02/19 | 1,811 | 1,867 | 1,811 | 1,866 | 1,829,100 |
| 2018/02/16 | 1,775 | 1,792 | 1,760 | 1,790 | 1,455,600 |
| 2018/02/15 | 1,753 | 1,786 | 1,753 | 1,772 | 2,244,700 |
| 2018/02/14 | 1,832 | 1,837 | 1,718 | 1,727 | 3,262,100 |
| 2018/02/13 | 1,801 | 1,817 | 1,781 | 1,781 | 1,953,300 |
| 2018/02/09 | 1,762 | 1,775 | 1,744 | 1,775 | 2,271,400 |
| 2018/02/08 | 1,847 | 1,852 | 1,831 | 1,843 | 1,331,200 |
| 2018/02/07 | 1,896 | 1,911 | 1,846 | 1,847 | 1,908,000 |
| 2018/02/06 | 1,878 | 1,883 | 1,809 | 1,847 | 3,172,900 |
| 2018/02/05 | 1,955 | 1,966 | 1,936 | 1,958 | 1,543,600 |
| 2018/02/02 | 1,996 | 2,013 | 1,986 | 1,999 | 1,060,400 |
| 2018/02/01 | 2,004 | 2,014 | 1,984 | 2,008 | 989,200 |
| 2018/01/31 | 2,005 | 2,011 | 1,982 | 1,983 | 1,452,700 |
| 2018/01/30 | 2,040 | 2,041 | 2,007 | 2,014 | 1,241,900 |
| 2018/01/29 | 2,070 | 2,072 | 2,049 | 2,052 | 762,200 |
| 2018/01/26 | 2,080 | 2,085 | 2,058 | 2,060 | 1,170,200 |
| 2018/01/25 | 2,113 | 2,117 | 2,070 | 2,080 | 1,288,700 |
| 2018/01/24 | 2,150 | 2,157 | 2,122 | 2,136 | 1,062,800 |
| 2018/01/23 | 2,127 | 2,175 | 2,127 | 2,168 | 927,300 |
| 2018/01/22 | 2,129 | 2,138 | 2,115 | 2,123 | 716,100 |
| 2018/01/19 | 2,148 | 2,150 | 2,125 | 2,133 | 1,063,000 |
| 2018/01/18 | 2,190 | 2,198 | 2,144 | 2,148 | 960,200 |
| 2018/01/17 | 2,150 | 2,173 | 2,132 | 2,171 | 899,900 |
| 2018/01/16 | 2,167 | 2,174 | 2,157 | 2,166 | 506,700 |
| 2018/01/15 | 2,189 | 2,206 | 2,166 | 2,175 | 647,900 |
| 2018/01/12 | 2,221 | 2,230 | 2,167 | 2,174 | 1,378,700 |
| 2018/01/11 | 2,182 | 2,215 | 2,175 | 2,214 | 971,000 |
| 2018/01/10 | 2,154 | 2,212 | 2,154 | 2,205 | 1,139,400 |
| 2018/01/09 | 2,140 | 2,156 | 2,130 | 2,146 | 1,240,900 |
| 2018/01/05 | 2,140 | 2,140 | 2,115 | 2,129 | 895,400 |
| 2018/01/04 | 2,079 | 2,122 | 2,074 | 2,120 | 1,291,400 |