三井住友トラスト・ホールディングス(8309)の株価時系列情報
三井住友トラスト・ホールディングス(8309)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 | 4,000 | 4,060 | 3,968 | 4,022 | 807,800 |
| 2018/12/27 | 4,074 | 4,101 | 4,025 | 4,043 | 1,288,900 |
| 2018/12/26 | 3,920 | 3,981 | 3,883 | 3,934 | 935,400 |
| 2018/12/25 | 3,955 | 3,961 | 3,876 | 3,935 | 1,192,400 |
| 2018/12/21 | 4,081 | 4,103 | 3,981 | 4,019 | 1,441,100 |
| 2018/12/20 | 4,137 | 4,172 | 4,084 | 4,103 | 1,207,900 |
| 2018/12/19 | 4,194 | 4,256 | 4,147 | 4,183 | 1,260,500 |
| 2018/12/18 | 4,202 | 4,242 | 4,159 | 4,230 | 1,423,300 |
| 2018/12/17 | 4,309 | 4,318 | 4,251 | 4,261 | 913,900 |
| 2018/12/14 | 4,280 | 4,333 | 4,224 | 4,227 | 1,977,100 |
| 2018/12/13 | 4,318 | 4,368 | 4,279 | 4,324 | 1,582,400 |
| 2018/12/12 | 4,339 | 4,350 | 4,279 | 4,301 | 1,665,000 |
| 2018/12/11 | 4,235 | 4,237 | 4,135 | 4,199 | 1,312,900 |
| 2018/12/10 | 4,261 | 4,280 | 4,198 | 4,233 | 1,450,200 |
| 2018/12/07 | 4,289 | 4,333 | 4,267 | 4,319 | 1,495,000 |
| 2018/12/06 | 4,267 | 4,296 | 4,252 | 4,296 | 1,524,900 |
| 2018/12/05 | 4,314 | 4,374 | 4,250 | 4,293 | 2,419,600 |
| 2018/12/04 | 4,562 | 4,576 | 4,433 | 4,444 | 1,467,600 |
| 2018/12/03 | 4,616 | 4,648 | 4,552 | 4,617 | 1,077,000 |
| 2018/11/30 | 4,533 | 4,577 | 4,527 | 4,552 | 1,090,200 |
| 2018/11/29 | 4,601 | 4,616 | 4,562 | 4,566 | 837,100 |
| 2018/11/28 | 4,530 | 4,575 | 4,514 | 4,568 | 1,080,400 |
| 2018/11/27 | 4,535 | 4,537 | 4,477 | 4,522 | 916,000 |
| 2018/11/26 | 4,499 | 4,499 | 4,421 | 4,471 | 1,243,900 |
| 2018/11/22 | 4,529 | 4,533 | 4,458 | 4,525 | 859,400 |
| 2018/11/21 | 4,454 | 4,493 | 4,430 | 4,476 | 708,600 |
| 2018/11/20 | 4,421 | 4,547 | 4,403 | 4,524 | 1,298,500 |
| 2018/11/19 | 4,526 | 4,529 | 4,378 | 4,439 | 1,440,100 |
| 2018/11/16 | 4,514 | 4,602 | 4,499 | 4,540 | 1,439,600 |
| 2018/11/15 | 4,488 | 4,525 | 4,468 | 4,512 | 1,330,400 |
| 2018/11/14 | 4,551 | 4,588 | 4,533 | 4,547 | 863,300 |
| 2018/11/13 | 4,470 | 4,532 | 4,455 | 4,522 | 1,081,600 |
| 2018/11/12 | 4,596 | 4,630 | 4,576 | 4,610 | 545,900 |
| 2018/11/09 | 4,625 | 4,683 | 4,613 | 4,618 | 836,300 |
| 2018/11/08 | 4,618 | 4,658 | 4,588 | 4,623 | 883,800 |
| 2018/11/07 | 4,606 | 4,670 | 4,535 | 4,554 | 1,122,200 |
| 2018/11/06 | 4,516 | 4,621 | 4,500 | 4,597 | 985,600 |
| 2018/11/05 | 4,459 | 4,546 | 4,438 | 4,506 | 820,900 |
| 2018/11/02 | 4,523 | 4,534 | 4,436 | 4,513 | 1,232,200 |
| 2018/11/01 | 4,552 | 4,567 | 4,488 | 4,523 | 1,336,100 |
| 2018/10/31 | 4,445 | 4,494 | 4,408 | 4,494 | 1,122,600 |
| 2018/10/30 | 4,344 | 4,463 | 4,330 | 4,448 | 1,361,700 |
| 2018/10/29 | 4,415 | 4,460 | 4,324 | 4,354 | 917,000 |
| 2018/10/26 | 4,384 | 4,408 | 4,297 | 4,352 | 1,258,800 |
| 2018/10/25 | 4,315 | 4,396 | 4,308 | 4,347 | 1,304,900 |
| 2018/10/24 | 4,515 | 4,529 | 4,398 | 4,420 | 1,340,600 |
| 2018/10/23 | 4,567 | 4,608 | 4,487 | 4,499 | 1,030,800 |
| 2018/10/22 | 4,551 | 4,651 | 4,549 | 4,630 | 858,100 |
| 2018/10/19 | 4,604 | 4,646 | 4,565 | 4,601 | 1,229,300 |
| 2018/10/18 | 4,648 | 4,696 | 4,644 | 4,674 | 1,336,300 |
| 2018/10/17 | 4,599 | 4,618 | 4,564 | 4,584 | 1,787,600 |
| 2018/10/16 | 4,422 | 4,468 | 4,406 | 4,459 | 906,700 |
| 2018/10/15 | 4,415 | 4,447 | 4,347 | 4,418 | 1,189,800 |
| 2018/10/12 | 4,491 | 4,509 | 4,441 | 4,485 | 1,334,100 |
| 2018/10/11 | 4,590 | 4,596 | 4,503 | 4,546 | 1,830,200 |
| 2018/10/10 | 4,699 | 4,771 | 4,668 | 4,734 | 1,280,700 |
| 2018/10/09 | 4,724 | 4,753 | 4,622 | 4,659 | 1,211,400 |
| 2018/10/05 | 4,658 | 4,766 | 4,655 | 4,729 | 1,279,900 |
| 2018/10/04 | 4,704 | 4,706 | 4,643 | 4,658 | 1,305,100 |
| 2018/10/03 | 4,622 | 4,661 | 4,587 | 4,587 | 788,900 |
| 2018/10/02 | 4,637 | 4,708 | 4,633 | 4,666 | 1,049,000 |
| 2018/10/01 | 4,641 | 4,664 | 4,613 | 4,637 | 919,200 |
| 2018/09/28 | 4,694 | 4,752 | 4,669 | 4,676 | 1,487,300 |
| 2018/09/27 | 4,597 | 4,686 | 4,595 | 4,649 | 888,200 |
| 2018/09/26 | 4,699 | 4,706 | 4,640 | 4,667 | 1,436,400 |
| 2018/09/25 | 4,749 | 4,803 | 4,733 | 4,770 | 1,589,600 |
| 2018/09/21 | 4,657 | 4,809 | 4,655 | 4,795 | 2,588,500 |
| 2018/09/20 | 4,630 | 4,657 | 4,599 | 4,622 | 1,313,100 |
| 2018/09/19 | 4,550 | 4,630 | 4,548 | 4,577 | 1,731,400 |
| 2018/09/18 | 4,392 | 4,513 | 4,384 | 4,480 | 1,470,100 |
| 2018/09/14 | 4,376 | 4,411 | 4,374 | 4,401 | 1,890,700 |
| 2018/09/13 | 4,287 | 4,396 | 4,273 | 4,362 | 1,094,400 |
| 2018/09/12 | 4,325 | 4,340 | 4,277 | 4,307 | 1,328,200 |
| 2018/09/11 | 4,322 | 4,352 | 4,315 | 4,345 | 779,800 |
| 2018/09/10 | 4,300 | 4,362 | 4,299 | 4,340 | 1,046,500 |
| 2018/09/07 | 4,315 | 4,334 | 4,290 | 4,327 | 960,600 |
| 2018/09/06 | 4,363 | 4,363 | 4,313 | 4,336 | 918,300 |
| 2018/09/05 | 4,392 | 4,408 | 4,338 | 4,365 | 1,086,200 |
| 2018/09/04 | 4,422 | 4,428 | 4,354 | 4,373 | 718,900 |
| 2018/09/03 | 4,435 | 4,459 | 4,378 | 4,390 | 1,239,800 |
| 2018/08/31 | 4,461 | 4,489 | 4,455 | 4,461 | 886,000 |
| 2018/08/30 | 4,526 | 4,537 | 4,463 | 4,495 | 1,033,900 |
| 2018/08/29 | 4,487 | 4,527 | 4,484 | 4,509 | 819,500 |
| 2018/08/28 | 4,479 | 4,517 | 4,458 | 4,458 | 1,029,900 |
| 2018/08/27 | 4,395 | 4,466 | 4,395 | 4,445 | 783,200 |
| 2018/08/24 | 4,392 | 4,411 | 4,385 | 4,395 | 511,000 |
| 2018/08/23 | 4,359 | 4,391 | 4,348 | 4,376 | 579,500 |
| 2018/08/22 | 4,365 | 4,409 | 4,356 | 4,388 | 766,900 |
| 2018/08/21 | 4,319 | 4,395 | 4,319 | 4,372 | 931,200 |
| 2018/08/20 | 4,366 | 4,402 | 4,355 | 4,389 | 807,500 |
| 2018/08/17 | 4,393 | 4,432 | 4,390 | 4,403 | 1,120,100 |
| 2018/08/16 | 4,265 | 4,349 | 4,246 | 4,343 | 1,375,700 |
| 2018/08/15 | 4,347 | 4,359 | 4,254 | 4,289 | 1,093,900 |
| 2018/08/14 | 4,269 | 4,298 | 4,241 | 4,284 | 1,033,000 |
| 2018/08/13 | 4,243 | 4,273 | 4,229 | 4,246 | 1,196,300 |
| 2018/08/10 | 4,363 | 4,385 | 4,340 | 4,341 | 721,500 |
| 2018/08/09 | 4,384 | 4,403 | 4,366 | 4,390 | 472,200 |
| 2018/08/08 | 4,409 | 4,444 | 4,400 | 4,415 | 765,900 |
| 2018/08/07 | 4,395 | 4,395 | 4,351 | 4,395 | 729,700 |
| 2018/08/06 | 4,411 | 4,430 | 4,366 | 4,397 | 1,004,400 |
| 2018/08/03 | 4,549 | 4,549 | 4,456 | 4,457 | 962,500 |
| 2018/08/02 | 4,537 | 4,611 | 4,526 | 4,536 | 1,240,900 |
| 2018/08/01 | 4,472 | 4,544 | 4,423 | 4,538 | 1,543,400 |
| 2018/07/31 | 4,633 | 4,636 | 4,432 | 4,436 | 2,345,500 |
| 2018/07/30 | 4,637 | 4,661 | 4,591 | 4,637 | 1,603,600 |
| 2018/07/27 | 4,552 | 4,637 | 4,552 | 4,617 | 1,162,000 |
| 2018/07/26 | 4,572 | 4,612 | 4,559 | 4,611 | 999,700 |
| 2018/07/25 | 4,631 | 4,631 | 4,545 | 4,556 | 1,097,000 |
| 2018/07/24 | 4,553 | 4,589 | 4,542 | 4,561 | 1,629,900 |
| 2018/07/23 | 4,464 | 4,540 | 4,458 | 4,515 | 1,860,900 |
| 2018/07/20 | 4,378 | 4,423 | 4,361 | 4,376 | 904,700 |
| 2018/07/19 | 4,378 | 4,425 | 4,374 | 4,411 | 803,400 |
| 2018/07/18 | 4,375 | 4,396 | 4,359 | 4,373 | 1,076,900 |
| 2018/07/17 | 4,350 | 4,399 | 4,295 | 4,370 | 2,034,400 |
| 2018/07/13 | 4,408 | 4,464 | 4,398 | 4,424 | 1,711,700 |
| 2018/07/12 | 4,412 | 4,415 | 4,360 | 4,362 | 1,054,900 |
| 2018/07/11 | 4,360 | 4,382 | 4,318 | 4,368 | 981,700 |
| 2018/07/10 | 4,487 | 4,519 | 4,406 | 4,406 | 1,103,500 |
| 2018/07/09 | 4,381 | 4,454 | 4,373 | 4,430 | 920,200 |
| 2018/07/06 | 4,359 | 4,395 | 4,345 | 4,353 | 1,054,800 |
| 2018/07/05 | 4,320 | 4,327 | 4,282 | 4,316 | 961,200 |
| 2018/07/04 | 4,296 | 4,357 | 4,289 | 4,334 | 1,130,500 |
| 2018/07/03 | 4,343 | 4,355 | 4,275 | 4,313 | 1,006,700 |
| 2018/07/02 | 4,351 | 4,383 | 4,306 | 4,318 | 1,007,000 |
| 2018/06/29 | 4,378 | 4,430 | 4,351 | 4,393 | 873,200 |
| 2018/06/28 | 4,396 | 4,418 | 4,346 | 4,366 | 840,000 |
| 2018/06/27 | 4,404 | 4,414 | 4,367 | 4,399 | 771,100 |
| 2018/06/26 | 4,358 | 4,449 | 4,335 | 4,413 | 832,000 |
| 2018/06/25 | 4,390 | 4,405 | 4,361 | 4,375 | 875,200 |
| 2018/06/22 | 4,360 | 4,397 | 4,319 | 4,391 | 1,132,300 |
| 2018/06/21 | 4,511 | 4,515 | 4,420 | 4,427 | 1,440,000 |
| 2018/06/20 | 4,505 | 4,521 | 4,445 | 4,511 | 1,000,700 |
| 2018/06/19 | 4,521 | 4,545 | 4,472 | 4,481 | 1,131,800 |
| 2018/06/18 | 4,590 | 4,599 | 4,515 | 4,545 | 1,104,200 |
| 2018/06/15 | 4,616 | 4,670 | 4,606 | 4,615 | 1,398,300 |
| 2018/06/14 | 4,586 | 4,647 | 4,556 | 4,619 | 1,133,600 |
| 2018/06/13 | 4,605 | 4,634 | 4,586 | 4,595 | 1,061,300 |
| 2018/06/12 | 4,654 | 4,654 | 4,606 | 4,609 | 812,800 |
| 2018/06/11 | 4,557 | 4,631 | 4,548 | 4,608 | 645,000 |
| 2018/06/08 | 4,592 | 4,643 | 4,586 | 4,595 | 1,720,300 |
| 2018/06/07 | 4,694 | 4,697 | 4,623 | 4,637 | 1,037,200 |
| 2018/06/06 | 4,649 | 4,675 | 4,641 | 4,649 | 718,800 |
| 2018/06/05 | 4,688 | 4,693 | 4,636 | 4,658 | 1,042,700 |
| 2018/06/04 | 4,638 | 4,721 | 4,624 | 4,698 | 1,391,600 |
| 2018/06/01 | 4,532 | 4,591 | 4,490 | 4,568 | 1,491,100 |
| 2018/05/31 | 4,564 | 4,571 | 4,507 | 4,542 | 2,250,900 |
| 2018/05/30 | 4,533 | 4,548 | 4,503 | 4,538 | 1,432,700 |
| 2018/05/29 | 4,615 | 4,627 | 4,581 | 4,603 | 1,150,200 |
| 2018/05/28 | 4,635 | 4,651 | 4,604 | 4,641 | 1,273,600 |
| 2018/05/25 | 4,683 | 4,687 | 4,648 | 4,660 | 1,139,900 |
| 2018/05/24 | 4,719 | 4,744 | 4,667 | 4,682 | 1,481,100 |
| 2018/05/23 | 4,734 | 4,792 | 4,726 | 4,743 | 1,214,300 |
| 2018/05/22 | 4,788 | 4,788 | 4,735 | 4,754 | 1,111,000 |
| 2018/05/21 | 4,800 | 4,823 | 4,788 | 4,790 | 1,056,800 |
| 2018/05/18 | 4,840 | 4,842 | 4,800 | 4,813 | 1,329,600 |
| 2018/05/17 | 4,820 | 4,849 | 4,789 | 4,804 | 1,918,200 |
| 2018/05/16 | 4,780 | 4,848 | 4,762 | 4,837 | 1,407,400 |
| 2018/05/15 | 4,810 | 4,865 | 4,810 | 4,831 | 1,607,800 |
| 2018/05/14 | 4,692 | 4,807 | 4,691 | 4,787 | 2,073,600 |
| 2018/05/11 | 4,647 | 4,704 | 4,646 | 4,692 | 1,076,500 |
| 2018/05/10 | 4,697 | 4,716 | 4,672 | 4,681 | 920,900 |
| 2018/05/09 | 4,637 | 4,701 | 4,628 | 4,678 | 1,119,600 |
| 2018/05/08 | 4,599 | 4,686 | 4,594 | 4,643 | 1,520,800 |
| 2018/05/07 | 4,635 | 4,647 | 4,584 | 4,646 | 822,200 |
| 2018/05/02 | 4,630 | 4,648 | 4,592 | 4,625 | 821,600 |
| 2018/05/01 | 4,605 | 4,630 | 4,563 | 4,609 | 1,107,900 |
| 2018/04/27 | 4,700 | 4,712 | 4,608 | 4,646 | 1,159,200 |
| 2018/04/26 | 4,720 | 4,735 | 4,669 | 4,695 | 1,229,700 |
| 2018/04/25 | 4,659 | 4,745 | 4,659 | 4,716 | 1,231,400 |
| 2018/04/24 | 4,625 | 4,688 | 4,624 | 4,674 | 1,335,100 |
| 2018/04/23 | 4,539 | 4,605 | 4,539 | 4,578 | 1,158,800 |
| 2018/04/20 | 4,520 | 4,523 | 4,469 | 4,497 | 868,200 |
| 2018/04/19 | 4,511 | 4,547 | 4,460 | 4,467 | 869,400 |
| 2018/04/18 | 4,468 | 4,502 | 4,460 | 4,496 | 828,500 |
| 2018/04/17 | 4,465 | 4,507 | 4,457 | 4,473 | 820,100 |
| 2018/04/16 | 4,502 | 4,529 | 4,466 | 4,484 | 1,013,100 |
| 2018/04/13 | 4,472 | 4,528 | 4,470 | 4,502 | 1,471,700 |
| 2018/04/12 | 4,410 | 4,457 | 4,404 | 4,423 | 1,184,400 |
| 2018/04/11 | 4,398 | 4,422 | 4,369 | 4,392 | 1,047,800 |
| 2018/04/10 | 4,341 | 4,398 | 4,326 | 4,380 | 981,300 |
| 2018/04/09 | 4,300 | 4,375 | 4,287 | 4,360 | 981,800 |
| 2018/04/06 | 4,281 | 4,333 | 4,280 | 4,303 | 795,200 |
| 2018/04/05 | 4,257 | 4,346 | 4,247 | 4,316 | 1,195,000 |
| 2018/04/04 | 4,215 | 4,257 | 4,194 | 4,234 | 1,150,400 |
| 2018/04/03 | 4,228 | 4,246 | 4,196 | 4,232 | 1,247,600 |
| 2018/04/02 | 4,307 | 4,335 | 4,273 | 4,275 | 485,900 |
| 2018/03/30 | 4,331 | 4,344 | 4,289 | 4,307 | 796,500 |
| 2018/03/29 | 4,348 | 4,369 | 4,269 | 4,303 | 1,465,700 |
| 2018/03/28 | 4,245 | 4,320 | 4,227 | 4,315 | 1,365,600 |
| 2018/03/27 | 4,298 | 4,344 | 4,278 | 4,337 | 1,719,300 |
| 2018/03/26 | 4,200 | 4,242 | 4,172 | 4,242 | 1,792,000 |
| 2018/03/23 | 4,271 | 4,297 | 4,248 | 4,270 | 1,687,000 |
| 2018/03/22 | 4,450 | 4,452 | 4,364 | 4,408 | 1,827,400 |
| 2018/03/20 | 4,409 | 4,515 | 4,407 | 4,498 | 1,802,500 |
| 2018/03/19 | 4,452 | 4,461 | 4,389 | 4,410 | 1,263,100 |
| 2018/03/16 | 4,439 | 4,473 | 4,428 | 4,455 | 1,378,300 |
| 2018/03/15 | 4,439 | 4,452 | 4,412 | 4,429 | 1,045,000 |
| 2018/03/14 | 4,438 | 4,469 | 4,433 | 4,457 | 1,383,900 |
| 2018/03/13 | 4,396 | 4,455 | 4,391 | 4,454 | 1,235,600 |
| 2018/03/12 | 4,432 | 4,438 | 4,381 | 4,413 | 1,632,400 |
| 2018/03/09 | 4,416 | 4,466 | 4,349 | 4,362 | 2,369,700 |
| 2018/03/08 | 4,374 | 4,379 | 4,322 | 4,343 | 1,703,100 |
| 2018/03/07 | 4,292 | 4,393 | 4,291 | 4,331 | 1,680,600 |
| 2018/03/06 | 4,345 | 4,367 | 4,305 | 4,315 | 1,177,500 |
| 2018/03/05 | 4,235 | 4,298 | 4,208 | 4,287 | 1,496,500 |
| 2018/03/02 | 4,250 | 4,282 | 4,225 | 4,268 | 1,520,100 |
| 2018/03/01 | 4,343 | 4,347 | 4,294 | 4,320 | 1,858,100 |
| 2018/02/28 | 4,395 | 4,402 | 4,318 | 4,331 | 1,245,000 |
| 2018/02/27 | 4,371 | 4,417 | 4,364 | 4,397 | 1,100,100 |
| 2018/02/26 | 4,380 | 4,417 | 4,363 | 4,371 | 798,400 |
| 2018/02/23 | 4,295 | 4,353 | 4,280 | 4,346 | 1,195,100 |
| 2018/02/22 | 4,341 | 4,355 | 4,301 | 4,346 | 879,600 |
| 2018/02/21 | 4,412 | 4,413 | 4,335 | 4,358 | 1,080,100 |
| 2018/02/20 | 4,410 | 4,431 | 4,368 | 4,412 | 927,900 |
| 2018/02/19 | 4,418 | 4,458 | 4,387 | 4,444 | 996,200 |
| 2018/02/16 | 4,330 | 4,394 | 4,325 | 4,362 | 915,800 |
| 2018/02/15 | 4,355 | 4,375 | 4,315 | 4,318 | 808,100 |
| 2018/02/14 | 4,335 | 4,352 | 4,276 | 4,289 | 939,800 |
| 2018/02/13 | 4,412 | 4,419 | 4,278 | 4,294 | 1,574,700 |
| 2018/02/09 | 4,314 | 4,360 | 4,299 | 4,360 | 1,359,400 |
| 2018/02/08 | 4,469 | 4,480 | 4,409 | 4,450 | 1,316,800 |
| 2018/02/07 | 4,589 | 4,643 | 4,451 | 4,453 | 1,639,200 |
| 2018/02/06 | 4,487 | 4,506 | 4,336 | 4,466 | 2,551,500 |
| 2018/02/05 | 4,690 | 4,720 | 4,600 | 4,627 | 1,647,500 |
| 2018/02/02 | 4,703 | 4,785 | 4,685 | 4,700 | 1,702,700 |
| 2018/02/01 | 4,624 | 4,778 | 4,624 | 4,736 | 2,911,200 |
| 2018/01/31 | 4,566 | 4,610 | 4,526 | 4,527 | 1,395,900 |
| 2018/01/30 | 4,619 | 4,638 | 4,537 | 4,578 | 1,609,100 |
| 2018/01/29 | 4,598 | 4,622 | 4,546 | 4,586 | 1,307,700 |
| 2018/01/26 | 4,651 | 4,662 | 4,601 | 4,621 | 1,142,600 |
| 2018/01/25 | 4,694 | 4,712 | 4,651 | 4,662 | 1,413,400 |
| 2018/01/24 | 4,775 | 4,781 | 4,713 | 4,751 | 1,022,900 |
| 2018/01/23 | 4,768 | 4,821 | 4,744 | 4,803 | 1,372,500 |
| 2018/01/22 | 4,741 | 4,779 | 4,725 | 4,755 | 1,252,900 |
| 2018/01/19 | 4,698 | 4,723 | 4,671 | 4,701 | 1,118,800 |
| 2018/01/18 | 4,753 | 4,759 | 4,663 | 4,664 | 1,700,900 |
| 2018/01/17 | 4,702 | 4,736 | 4,658 | 4,716 | 1,883,900 |
| 2018/01/16 | 4,724 | 4,726 | 4,694 | 4,723 | 1,602,600 |
| 2018/01/15 | 4,696 | 4,772 | 4,688 | 4,712 | 1,363,500 |
| 2018/01/12 | 4,692 | 4,699 | 4,611 | 4,650 | 1,946,800 |
| 2018/01/11 | 4,723 | 4,730 | 4,657 | 4,709 | 2,017,900 |
| 2018/01/10 | 4,697 | 4,722 | 4,654 | 4,691 | 2,316,300 |
| 2018/01/09 | 4,727 | 4,745 | 4,667 | 4,697 | 1,249,100 |
| 2018/01/05 | 4,661 | 4,717 | 4,654 | 4,681 | 1,592,800 |
| 2018/01/04 | 4,565 | 4,632 | 4,562 | 4,632 | 1,888,000 |