オリックス(8591)の株価時系列情報
オリックス(8591)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 | 1,577 | 1,612 | 1,572 | 1,606 | 3,812,100 |
| 2018/12/27 | 1,616 | 1,616 | 1,591 | 1,603 | 5,876,200 |
| 2018/12/26 | 1,535 | 1,556 | 1,517 | 1,539 | 4,899,700 |
| 2018/12/25 | 1,500 | 1,522 | 1,491 | 1,519 | 7,008,700 |
| 2018/12/21 | 1,597 | 1,597 | 1,539 | 1,546 | 9,833,900 |
| 2018/12/20 | 1,650 | 1,654 | 1,609 | 1,614 | 5,780,900 |
| 2018/12/19 | 1,669 | 1,671 | 1,651 | 1,659 | 6,186,800 |
| 2018/12/18 | 1,700 | 1,701 | 1,683 | 1,684 | 6,271,300 |
| 2018/12/17 | 1,728 | 1,742 | 1,722 | 1,726 | 3,227,800 |
| 2018/12/14 | 1,731 | 1,738 | 1,721 | 1,732 | 6,349,100 |
| 2018/12/13 | 1,743 | 1,755 | 1,734 | 1,745 | 4,185,200 |
| 2018/12/12 | 1,725 | 1,745 | 1,722 | 1,733 | 4,963,600 |
| 2018/12/11 | 1,725 | 1,735 | 1,712 | 1,726 | 4,326,800 |
| 2018/12/10 | 1,743 | 1,753 | 1,736 | 1,740 | 4,354,600 |
| 2018/12/07 | 1,761 | 1,770 | 1,750 | 1,758 | 3,942,700 |
| 2018/12/06 | 1,780 | 1,786 | 1,749 | 1,755 | 4,863,600 |
| 2018/12/05 | 1,774 | 1,793 | 1,774 | 1,788 | 3,840,200 |
| 2018/12/04 | 1,860 | 1,860 | 1,792 | 1,792 | 6,349,000 |
| 2018/12/03 | 1,850 | 1,871 | 1,842 | 1,863 | 3,676,500 |
| 2018/11/30 | 1,824 | 1,846 | 1,824 | 1,840 | 4,457,000 |
| 2018/11/29 | 1,827 | 1,840 | 1,825 | 1,826 | 2,697,800 |
| 2018/11/28 | 1,837 | 1,843 | 1,806 | 1,809 | 3,844,000 |
| 2018/11/27 | 1,808 | 1,828 | 1,804 | 1,820 | 3,845,900 |
| 2018/11/26 | 1,800 | 1,801 | 1,783 | 1,793 | 2,576,500 |
| 2018/11/22 | 1,779 | 1,798 | 1,775 | 1,797 | 2,579,500 |
| 2018/11/21 | 1,761 | 1,785 | 1,759 | 1,778 | 2,607,800 |
| 2018/11/20 | 1,793 | 1,807 | 1,786 | 1,792 | 2,695,300 |
| 2018/11/19 | 1,798 | 1,810 | 1,784 | 1,802 | 2,731,200 |
| 2018/11/16 | 1,770 | 1,807 | 1,768 | 1,797 | 4,694,000 |
| 2018/11/15 | 1,781 | 1,793 | 1,758 | 1,765 | 3,415,500 |
| 2018/11/14 | 1,779 | 1,789 | 1,771 | 1,785 | 3,150,000 |
| 2018/11/13 | 1,785 | 1,790 | 1,767 | 1,774 | 4,646,700 |
| 2018/11/12 | 1,800 | 1,812 | 1,792 | 1,810 | 3,013,200 |
| 2018/11/09 | 1,836 | 1,850 | 1,809 | 1,814 | 4,304,600 |
| 2018/11/08 | 1,832 | 1,847 | 1,821 | 1,842 | 4,598,100 |
| 2018/11/07 | 1,816 | 1,838 | 1,795 | 1,802 | 4,835,100 |
| 2018/11/06 | 1,791 | 1,813 | 1,786 | 1,809 | 4,470,800 |
| 2018/11/05 | 1,804 | 1,811 | 1,789 | 1,796 | 5,803,800 |
| 2018/11/02 | 1,837 | 1,842 | 1,811 | 1,831 | 5,315,900 |
| 2018/11/01 | 1,860 | 1,863 | 1,833 | 1,838 | 5,122,700 |
| 2018/10/31 | 1,855 | 1,859 | 1,836 | 1,841 | 7,179,500 |
| 2018/10/30 | 1,825 | 1,870 | 1,822 | 1,859 | 9,341,700 |
| 2018/10/29 | 1,786 | 1,825 | 1,767 | 1,806 | 9,636,100 |
| 2018/10/26 | 1,720 | 1,725 | 1,701 | 1,717 | 6,244,800 |
| 2018/10/25 | 1,720 | 1,736 | 1,705 | 1,711 | 6,861,800 |
| 2018/10/24 | 1,772 | 1,778 | 1,747 | 1,772 | 4,603,400 |
| 2018/10/23 | 1,817 | 1,818 | 1,769 | 1,772 | 5,460,100 |
| 2018/10/22 | 1,803 | 1,841 | 1,799 | 1,834 | 2,944,700 |
| 2018/10/19 | 1,814 | 1,822 | 1,804 | 1,810 | 4,123,300 |
| 2018/10/18 | 1,854 | 1,858 | 1,836 | 1,841 | 3,672,400 |
| 2018/10/17 | 1,836 | 1,846 | 1,825 | 1,846 | 4,042,100 |
| 2018/10/16 | 1,800 | 1,812 | 1,797 | 1,810 | 3,324,200 |
| 2018/10/15 | 1,806 | 1,822 | 1,794 | 1,804 | 4,441,000 |
| 2018/10/12 | 1,810 | 1,828 | 1,797 | 1,827 | 5,878,800 |
| 2018/10/11 | 1,807 | 1,830 | 1,802 | 1,824 | 8,034,600 |
| 2018/10/10 | 1,846 | 1,874 | 1,843 | 1,866 | 5,107,400 |
| 2018/10/09 | 1,834 | 1,853 | 1,823 | 1,836 | 5,376,500 |
| 2018/10/05 | 1,810 | 1,849 | 1,807 | 1,837 | 5,069,200 |
| 2018/10/04 | 1,824 | 1,831 | 1,814 | 1,816 | 3,533,900 |
| 2018/10/03 | 1,840 | 1,847 | 1,810 | 1,810 | 3,367,000 |
| 2018/10/02 | 1,854 | 1,865 | 1,838 | 1,841 | 3,753,400 |
| 2018/10/01 | 1,831 | 1,840 | 1,824 | 1,836 | 2,986,000 |
| 2018/09/28 | 1,850 | 1,869 | 1,841 | 1,842 | 5,611,500 |
| 2018/09/27 | 1,844 | 1,852 | 1,823 | 1,830 | 5,622,200 |
| 2018/09/26 | 1,858 | 1,862 | 1,827 | 1,844 | 7,029,500 |
| 2018/09/25 | 1,893 | 1,908 | 1,888 | 1,896 | 6,432,800 |
| 2018/09/21 | 1,855 | 1,908 | 1,854 | 1,905 | 9,635,700 |
| 2018/09/20 | 1,832 | 1,845 | 1,829 | 1,844 | 5,943,100 |
| 2018/09/19 | 1,836 | 1,838 | 1,815 | 1,817 | 6,166,900 |
| 2018/09/18 | 1,788 | 1,822 | 1,784 | 1,817 | 5,918,300 |
| 2018/09/14 | 1,776 | 1,790 | 1,773 | 1,787 | 5,626,300 |
| 2018/09/13 | 1,752 | 1,769 | 1,747 | 1,761 | 4,031,800 |
| 2018/09/12 | 1,759 | 1,774 | 1,741 | 1,753 | 4,670,000 |
| 2018/09/11 | 1,736 | 1,742 | 1,728 | 1,738 | 3,757,400 |
| 2018/09/10 | 1,727 | 1,742 | 1,722 | 1,732 | 2,974,800 |
| 2018/09/07 | 1,715 | 1,728 | 1,707 | 1,726 | 4,426,800 |
| 2018/09/06 | 1,731 | 1,732 | 1,712 | 1,716 | 5,733,900 |
| 2018/09/05 | 1,750 | 1,762 | 1,742 | 1,742 | 5,367,900 |
| 2018/09/04 | 1,766 | 1,774 | 1,755 | 1,770 | 2,390,700 |
| 2018/09/03 | 1,785 | 1,790 | 1,762 | 1,768 | 2,764,900 |
| 2018/08/31 | 1,785 | 1,801 | 1,783 | 1,787 | 3,406,100 |
| 2018/08/30 | 1,800 | 1,812 | 1,789 | 1,789 | 3,684,700 |
| 2018/08/29 | 1,784 | 1,810 | 1,784 | 1,808 | 3,550,600 |
| 2018/08/28 | 1,787 | 1,798 | 1,780 | 1,784 | 3,176,700 |
| 2018/08/27 | 1,767 | 1,788 | 1,764 | 1,781 | 3,545,400 |
| 2018/08/24 | 1,750 | 1,755 | 1,744 | 1,750 | 3,307,800 |
| 2018/08/23 | 1,764 | 1,768 | 1,752 | 1,757 | 2,081,500 |
| 2018/08/22 | 1,745 | 1,763 | 1,740 | 1,760 | 2,883,200 |
| 2018/08/21 | 1,743 | 1,762 | 1,740 | 1,749 | 3,883,300 |
| 2018/08/20 | 1,733 | 1,738 | 1,728 | 1,735 | 4,509,500 |
| 2018/08/17 | 1,751 | 1,756 | 1,739 | 1,741 | 4,174,600 |
| 2018/08/16 | 1,738 | 1,751 | 1,724 | 1,739 | 5,542,000 |
| 2018/08/15 | 1,781 | 1,781 | 1,752 | 1,761 | 3,262,000 |
| 2018/08/14 | 1,751 | 1,782 | 1,747 | 1,779 | 3,845,800 |
| 2018/08/13 | 1,753 | 1,763 | 1,745 | 1,752 | 4,208,100 |
| 2018/08/10 | 1,785 | 1,795 | 1,759 | 1,762 | 4,805,100 |
| 2018/08/09 | 1,795 | 1,804 | 1,784 | 1,798 | 4,382,000 |
| 2018/08/08 | 1,795 | 1,814 | 1,784 | 1,793 | 8,597,300 |
| 2018/08/07 | 1,738 | 1,763 | 1,733 | 1,762 | 3,400,500 |
| 2018/08/06 | 1,741 | 1,757 | 1,739 | 1,746 | 3,541,400 |
| 2018/08/03 | 1,758 | 1,760 | 1,731 | 1,733 | 5,641,200 |
| 2018/08/02 | 1,768 | 1,784 | 1,756 | 1,757 | 5,497,800 |
| 2018/08/01 | 1,790 | 1,800 | 1,762 | 1,764 | 9,085,700 |
| 2018/07/31 | 1,850 | 1,853 | 1,808 | 1,810 | 7,671,900 |
| 2018/07/30 | 1,900 | 1,914 | 1,895 | 1,902 | 2,782,200 |
| 2018/07/27 | 1,881 | 1,903 | 1,879 | 1,903 | 3,007,800 |
| 2018/07/26 | 1,888 | 1,897 | 1,878 | 1,897 | 3,861,600 |
| 2018/07/25 | 1,875 | 1,887 | 1,865 | 1,865 | 2,886,900 |
| 2018/07/24 | 1,860 | 1,877 | 1,854 | 1,868 | 4,513,700 |
| 2018/07/23 | 1,800 | 1,845 | 1,797 | 1,839 | 4,457,800 |
| 2018/07/20 | 1,813 | 1,817 | 1,795 | 1,810 | 4,750,400 |
| 2018/07/19 | 1,833 | 1,841 | 1,816 | 1,818 | 4,035,600 |
| 2018/07/18 | 1,864 | 1,868 | 1,829 | 1,833 | 4,164,700 |
| 2018/07/17 | 1,827 | 1,865 | 1,825 | 1,851 | 5,249,700 |
| 2018/07/13 | 1,813 | 1,825 | 1,806 | 1,818 | 3,795,800 |
| 2018/07/12 | 1,804 | 1,810 | 1,791 | 1,797 | 3,223,100 |
| 2018/07/11 | 1,810 | 1,810 | 1,773 | 1,791 | 4,824,400 |
| 2018/07/10 | 1,833 | 1,844 | 1,822 | 1,826 | 4,935,100 |
| 2018/07/09 | 1,758 | 1,809 | 1,756 | 1,808 | 5,081,700 |
| 2018/07/06 | 1,730 | 1,762 | 1,722 | 1,754 | 5,445,500 |
| 2018/07/05 | 1,732 | 1,735 | 1,709 | 1,712 | 3,179,000 |
| 2018/07/04 | 1,710 | 1,735 | 1,707 | 1,727 | 3,042,600 |
| 2018/07/03 | 1,741 | 1,743 | 1,713 | 1,721 | 5,555,200 |
| 2018/07/02 | 1,746 | 1,769 | 1,741 | 1,743 | 4,258,600 |
| 2018/06/29 | 1,750 | 1,758 | 1,736 | 1,752 | 5,938,900 |
| 2018/06/28 | 1,756 | 1,766 | 1,752 | 1,762 | 3,826,500 |
| 2018/06/27 | 1,786 | 1,789 | 1,767 | 1,781 | 3,305,700 |
| 2018/06/26 | 1,760 | 1,804 | 1,755 | 1,798 | 4,193,300 |
| 2018/06/25 | 1,790 | 1,795 | 1,772 | 1,775 | 2,829,300 |
| 2018/06/22 | 1,790 | 1,797 | 1,777 | 1,789 | 4,307,600 |
| 2018/06/21 | 1,794 | 1,809 | 1,792 | 1,795 | 3,906,700 |
| 2018/06/20 | 1,793 | 1,816 | 1,778 | 1,811 | 4,616,400 |
| 2018/06/19 | 1,829 | 1,832 | 1,786 | 1,789 | 7,396,800 |
| 2018/06/18 | 1,860 | 1,862 | 1,835 | 1,842 | 3,595,000 |
| 2018/06/15 | 1,864 | 1,872 | 1,852 | 1,863 | 4,100,700 |
| 2018/06/14 | 1,881 | 1,882 | 1,864 | 1,864 | 3,518,500 |
| 2018/06/13 | 1,864 | 1,895 | 1,859 | 1,890 | 3,028,200 |
| 2018/06/12 | 1,882 | 1,882 | 1,864 | 1,868 | 2,720,600 |
| 2018/06/11 | 1,865 | 1,877 | 1,852 | 1,869 | 2,806,900 |
| 2018/06/08 | 1,886 | 1,894 | 1,865 | 1,866 | 4,573,700 |
| 2018/06/07 | 1,884 | 1,909 | 1,878 | 1,893 | 5,805,600 |
| 2018/06/06 | 1,864 | 1,869 | 1,848 | 1,862 | 4,532,300 |
| 2018/06/05 | 1,850 | 1,852 | 1,832 | 1,842 | 3,509,700 |
| 2018/06/04 | 1,827 | 1,841 | 1,815 | 1,824 | 4,480,600 |
| 2018/06/01 | 1,817 | 1,819 | 1,807 | 1,811 | 5,124,600 |
| 2018/05/31 | 1,833 | 1,838 | 1,822 | 1,827 | 5,125,100 |
| 2018/05/30 | 1,821 | 1,830 | 1,807 | 1,821 | 4,510,300 |
| 2018/05/29 | 1,871 | 1,876 | 1,851 | 1,855 | 2,868,600 |
| 2018/05/28 | 1,885 | 1,889 | 1,871 | 1,885 | 1,858,300 |
| 2018/05/25 | 1,882 | 1,886 | 1,862 | 1,878 | 4,061,700 |
| 2018/05/24 | 1,925 | 1,926 | 1,894 | 1,896 | 4,503,600 |
| 2018/05/23 | 1,931 | 1,953 | 1,926 | 1,936 | 3,447,600 |
| 2018/05/22 | 1,960 | 1,963 | 1,940 | 1,941 | 2,699,700 |
| 2018/05/21 | 1,985 | 1,986 | 1,962 | 1,964 | 2,590,800 |
| 2018/05/18 | 1,983 | 1,984 | 1,967 | 1,981 | 2,823,400 |
| 2018/05/17 | 1,973 | 1,977 | 1,957 | 1,976 | 3,221,400 |
| 2018/05/16 | 1,965 | 1,978 | 1,949 | 1,950 | 3,503,300 |
| 2018/05/15 | 1,990 | 1,993 | 1,966 | 1,971 | 3,461,200 |
| 2018/05/14 | 1,958 | 1,977 | 1,954 | 1,973 | 2,695,100 |
| 2018/05/11 | 1,959 | 1,974 | 1,947 | 1,972 | 4,790,100 |
| 2018/05/10 | 1,942 | 1,951 | 1,902 | 1,951 | 7,930,900 |
| 2018/05/09 | 1,983 | 1,986 | 1,958 | 1,982 | 5,099,600 |
| 2018/05/08 | 1,988 | 2,043 | 1,987 | 2,009 | 5,327,900 |
| 2018/05/07 | 1,995 | 1,998 | 1,968 | 1,990 | 3,671,700 |
| 2018/05/02 | 1,950 | 1,991 | 1,945 | 1,980 | 6,697,300 |
| 2018/05/01 | 1,921 | 1,926 | 1,908 | 1,925 | 2,807,400 |
| 2018/04/27 | 1,917 | 1,925 | 1,907 | 1,924 | 4,271,900 |
| 2018/04/26 | 1,929 | 1,929 | 1,908 | 1,917 | 3,239,800 |
| 2018/04/25 | 1,910 | 1,920 | 1,903 | 1,914 | 2,772,900 |
| 2018/04/24 | 1,911 | 1,924 | 1,903 | 1,922 | 2,910,700 |
| 2018/04/23 | 1,903 | 1,911 | 1,893 | 1,897 | 2,451,600 |
| 2018/04/20 | 1,904 | 1,907 | 1,884 | 1,894 | 2,932,100 |
| 2018/04/19 | 1,887 | 1,907 | 1,882 | 1,891 | 4,439,900 |
| 2018/04/18 | 1,853 | 1,874 | 1,847 | 1,870 | 4,191,700 |
| 2018/04/17 | 1,862 | 1,869 | 1,843 | 1,851 | 3,263,900 |
| 2018/04/16 | 1,850 | 1,871 | 1,846 | 1,867 | 3,273,600 |
| 2018/04/13 | 1,848 | 1,873 | 1,847 | 1,863 | 2,821,900 |
| 2018/04/12 | 1,860 | 1,875 | 1,843 | 1,845 | 3,344,500 |
| 2018/04/11 | 1,878 | 1,879 | 1,860 | 1,863 | 3,638,900 |
| 2018/04/10 | 1,843 | 1,878 | 1,839 | 1,868 | 3,135,800 |
| 2018/04/09 | 1,850 | 1,862 | 1,847 | 1,850 | 2,584,800 |
| 2018/04/06 | 1,866 | 1,880 | 1,852 | 1,852 | 3,511,900 |
| 2018/04/05 | 1,854 | 1,869 | 1,842 | 1,861 | 4,008,700 |
| 2018/04/04 | 1,861 | 1,868 | 1,838 | 1,848 | 4,432,900 |
| 2018/04/03 | 1,833 | 1,838 | 1,814 | 1,835 | 4,380,900 |
| 2018/04/02 | 1,872 | 1,885 | 1,859 | 1,859 | 2,247,700 |
| 2018/03/30 | 1,895 | 1,898 | 1,868 | 1,877 | 3,727,500 |
| 2018/03/29 | 1,879 | 1,893 | 1,857 | 1,879 | 3,942,500 |
| 2018/03/28 | 1,842 | 1,864 | 1,823 | 1,863 | 5,827,900 |
| 2018/03/27 | 1,856 | 1,893 | 1,853 | 1,893 | 6,301,700 |
| 2018/03/26 | 1,812 | 1,835 | 1,804 | 1,834 | 6,004,400 |
| 2018/03/23 | 1,850 | 1,860 | 1,824 | 1,831 | 7,857,200 |
| 2018/03/22 | 1,880 | 1,917 | 1,875 | 1,914 | 6,358,300 |
| 2018/03/20 | 1,862 | 1,884 | 1,856 | 1,880 | 2,882,100 |
| 2018/03/19 | 1,880 | 1,896 | 1,871 | 1,873 | 3,742,900 |
| 2018/03/16 | 1,901 | 1,907 | 1,878 | 1,878 | 5,329,900 |
| 2018/03/15 | 1,880 | 1,894 | 1,869 | 1,889 | 2,709,200 |
| 2018/03/14 | 1,889 | 1,899 | 1,885 | 1,890 | 3,185,400 |
| 2018/03/13 | 1,860 | 1,898 | 1,860 | 1,896 | 3,947,200 |
| 2018/03/12 | 1,850 | 1,883 | 1,850 | 1,880 | 4,861,900 |
| 2018/03/09 | 1,839 | 1,855 | 1,818 | 1,820 | 7,335,600 |
| 2018/03/08 | 1,858 | 1,865 | 1,824 | 1,829 | 4,814,800 |
| 2018/03/07 | 1,836 | 1,866 | 1,828 | 1,843 | 4,134,300 |
| 2018/03/06 | 1,874 | 1,877 | 1,845 | 1,846 | 3,784,200 |
| 2018/03/05 | 1,838 | 1,845 | 1,824 | 1,834 | 4,747,400 |
| 2018/03/02 | 1,850 | 1,863 | 1,839 | 1,855 | 6,065,700 |
| 2018/03/01 | 1,882 | 1,895 | 1,881 | 1,886 | 5,335,500 |
| 2018/02/28 | 1,965 | 1,968 | 1,910 | 1,910 | 7,470,500 |
| 2018/02/27 | 1,972 | 1,983 | 1,956 | 1,964 | 4,928,400 |
| 2018/02/26 | 1,956 | 1,969 | 1,933 | 1,942 | 3,642,500 |
| 2018/02/23 | 1,902 | 1,937 | 1,902 | 1,936 | 5,073,800 |
| 2018/02/22 | 1,905 | 1,913 | 1,886 | 1,896 | 5,287,700 |
| 2018/02/21 | 1,918 | 1,926 | 1,903 | 1,920 | 4,825,600 |
| 2018/02/20 | 1,925 | 1,926 | 1,895 | 1,914 | 4,643,800 |
| 2018/02/19 | 1,895 | 1,934 | 1,894 | 1,933 | 5,483,100 |
| 2018/02/16 | 1,850 | 1,870 | 1,842 | 1,868 | 5,132,900 |
| 2018/02/15 | 1,850 | 1,859 | 1,835 | 1,844 | 4,400,800 |
| 2018/02/14 | 1,851 | 1,862 | 1,811 | 1,819 | 7,885,800 |
| 2018/02/13 | 1,900 | 1,904 | 1,847 | 1,848 | 8,360,000 |
| 2018/02/09 | 1,862 | 1,878 | 1,839 | 1,875 | 7,306,500 |
| 2018/02/08 | 1,928 | 1,943 | 1,921 | 1,932 | 5,490,100 |
| 2018/02/07 | 1,981 | 1,984 | 1,908 | 1,908 | 7,931,200 |
| 2018/02/06 | 1,922 | 1,933 | 1,883 | 1,921 | 11,836,300 |
| 2018/02/05 | 2,001 | 2,022 | 1,998 | 2,006 | 6,015,500 |
| 2018/02/02 | 2,067 | 2,070 | 2,036 | 2,049 | 4,126,800 |
| 2018/02/01 | 2,029 | 2,064 | 2,015 | 2,055 | 6,322,200 |
| 2018/01/31 | 2,064 | 2,081 | 2,032 | 2,035 | 8,126,600 |
| 2018/01/30 | 2,170 | 2,170 | 2,112 | 2,117 | 5,621,000 |
| 2018/01/29 | 2,171 | 2,196 | 2,171 | 2,172 | 3,802,700 |
| 2018/01/26 | 2,171 | 2,186 | 2,152 | 2,163 | 4,407,300 |
| 2018/01/25 | 2,155 | 2,183 | 2,155 | 2,166 | 4,522,400 |
| 2018/01/24 | 2,201 | 2,217 | 2,167 | 2,171 | 4,945,600 |
| 2018/01/23 | 2,180 | 2,212 | 2,180 | 2,210 | 5,323,800 |
| 2018/01/22 | 2,140 | 2,172 | 2,139 | 2,172 | 6,133,600 |
| 2018/01/19 | 2,110 | 2,124 | 2,104 | 2,120 | 3,797,500 |
| 2018/01/18 | 2,143 | 2,144 | 2,097 | 2,100 | 5,021,800 |
| 2018/01/17 | 2,105 | 2,122 | 2,101 | 2,114 | 4,475,400 |
| 2018/01/16 | 2,112 | 2,117 | 2,090 | 2,113 | 3,601,500 |
| 2018/01/15 | 2,144 | 2,150 | 2,110 | 2,112 | 4,595,800 |
| 2018/01/12 | 2,088 | 2,117 | 2,083 | 2,106 | 7,230,900 |
| 2018/01/11 | 2,050 | 2,066 | 2,045 | 2,066 | 5,535,800 |
| 2018/01/10 | 2,018 | 2,055 | 2,010 | 2,052 | 6,109,800 |
| 2018/01/09 | 2,030 | 2,032 | 2,006 | 2,015 | 4,846,600 |
| 2018/01/05 | 1,983 | 2,007 | 1,979 | 2,005 | 5,007,900 |
| 2018/01/04 | 1,941 | 1,977 | 1,932 | 1,977 | 6,009,200 |