ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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 | 3,090 | 3,162 | 3,087 | 3,132 | 1,009,600 |
| 2018/12/27 | 3,152 | 3,168 | 3,105 | 3,120 | 1,703,500 |
| 2018/12/26 | 3,052 | 3,108 | 3,007 | 3,052 | 1,518,900 |
| 2018/12/25 | 3,119 | 3,120 | 3,001 | 3,041 | 1,733,600 |
| 2018/12/21 | 3,181 | 3,190 | 3,087 | 3,125 | 2,595,600 |
| 2018/12/20 | 3,208 | 3,239 | 3,176 | 3,193 | 1,575,100 |
| 2018/12/19 | 3,222 | 3,231 | 3,186 | 3,216 | 1,299,600 |
| 2018/12/18 | 3,224 | 3,266 | 3,205 | 3,231 | 1,292,500 |
| 2018/12/17 | 3,246 | 3,279 | 3,239 | 3,239 | 1,087,400 |
| 2018/12/14 | 3,250 | 3,285 | 3,233 | 3,240 | 1,790,600 |
| 2018/12/13 | 3,300 | 3,316 | 3,279 | 3,280 | 1,180,400 |
| 2018/12/12 | 3,266 | 3,302 | 3,247 | 3,279 | 1,332,500 |
| 2018/12/11 | 3,290 | 3,290 | 3,226 | 3,279 | 1,328,200 |
| 2018/12/10 | 3,310 | 3,314 | 3,268 | 3,307 | 1,106,900 |
| 2018/12/07 | 3,324 | 3,340 | 3,286 | 3,324 | 1,516,400 |
| 2018/12/06 | 3,342 | 3,360 | 3,308 | 3,340 | 1,413,800 |
| 2018/12/05 | 3,363 | 3,377 | 3,326 | 3,367 | 1,442,200 |
| 2018/12/04 | 3,457 | 3,462 | 3,397 | 3,413 | 1,325,800 |
| 2018/12/03 | 3,471 | 3,529 | 3,459 | 3,481 | 1,028,200 |
| 2018/11/30 | 3,452 | 3,478 | 3,433 | 3,445 | 2,580,700 |
| 2018/11/29 | 3,437 | 3,439 | 3,407 | 3,415 | 1,141,700 |
| 2018/11/28 | 3,431 | 3,437 | 3,383 | 3,401 | 1,647,600 |
| 2018/11/27 | 3,395 | 3,471 | 3,388 | 3,444 | 1,563,800 |
| 2018/11/26 | 3,388 | 3,400 | 3,367 | 3,376 | 875,100 |
| 2018/11/22 | 3,429 | 3,435 | 3,374 | 3,409 | 886,900 |
| 2018/11/21 | 3,418 | 3,458 | 3,375 | 3,415 | 1,296,800 |
| 2018/11/20 | 3,440 | 3,475 | 3,396 | 3,458 | 1,700,400 |
| 2018/11/19 | 3,402 | 3,482 | 3,318 | 3,447 | 1,912,300 |
| 2018/11/16 | 3,390 | 3,455 | 3,390 | 3,417 | 1,231,100 |
| 2018/11/15 | 3,396 | 3,433 | 3,351 | 3,394 | 1,321,200 |
| 2018/11/14 | 3,480 | 3,493 | 3,423 | 3,433 | 1,633,400 |
| 2018/11/13 | 3,454 | 3,465 | 3,390 | 3,459 | 1,549,800 |
| 2018/11/12 | 3,513 | 3,578 | 3,509 | 3,548 | 1,015,300 |
| 2018/11/09 | 3,516 | 3,570 | 3,514 | 3,535 | 910,800 |
| 2018/11/08 | 3,495 | 3,550 | 3,495 | 3,507 | 1,229,800 |
| 2018/11/07 | 3,500 | 3,523 | 3,427 | 3,441 | 1,336,200 |
| 2018/11/06 | 3,420 | 3,514 | 3,420 | 3,488 | 1,498,600 |
| 2018/11/05 | 3,388 | 3,407 | 3,367 | 3,389 | 1,079,800 |
| 2018/11/02 | 3,385 | 3,422 | 3,366 | 3,409 | 1,544,200 |
| 2018/11/01 | 3,406 | 3,443 | 3,387 | 3,401 | 1,703,600 |
| 2018/10/31 | 3,383 | 3,415 | 3,349 | 3,406 | 1,436,600 |
| 2018/10/30 | 3,344 | 3,378 | 3,344 | 3,357 | 1,768,600 |
| 2018/10/29 | 3,416 | 3,436 | 3,366 | 3,377 | 1,130,600 |
| 2018/10/26 | 3,424 | 3,450 | 3,370 | 3,401 | 1,450,900 |
| 2018/10/25 | 3,379 | 3,431 | 3,370 | 3,401 | 1,324,000 |
| 2018/10/24 | 3,485 | 3,497 | 3,419 | 3,462 | 1,446,800 |
| 2018/10/23 | 3,516 | 3,528 | 3,456 | 3,484 | 1,140,300 |
| 2018/10/22 | 3,550 | 3,562 | 3,529 | 3,542 | 1,102,000 |
| 2018/10/19 | 3,552 | 3,592 | 3,548 | 3,569 | 939,400 |
| 2018/10/18 | 3,588 | 3,608 | 3,576 | 3,582 | 798,100 |
| 2018/10/17 | 3,581 | 3,601 | 3,551 | 3,573 | 1,088,400 |
| 2018/10/16 | 3,530 | 3,564 | 3,514 | 3,547 | 1,295,700 |
| 2018/10/15 | 3,530 | 3,566 | 3,526 | 3,541 | 1,803,100 |
| 2018/10/12 | 3,637 | 3,650 | 3,547 | 3,587 | 2,621,600 |
| 2018/10/11 | 3,671 | 3,709 | 3,662 | 3,699 | 1,738,600 |
| 2018/10/10 | 3,780 | 3,796 | 3,738 | 3,779 | 1,342,400 |
| 2018/10/09 | 3,796 | 3,800 | 3,731 | 3,769 | 1,782,700 |
| 2018/10/05 | 3,776 | 3,841 | 3,775 | 3,819 | 1,709,300 |
| 2018/10/04 | 3,825 | 3,839 | 3,759 | 3,773 | 1,968,000 |
| 2018/10/03 | 3,735 | 3,792 | 3,735 | 3,750 | 1,367,600 |
| 2018/10/02 | 3,790 | 3,816 | 3,747 | 3,760 | 1,861,300 |
| 2018/10/01 | 3,770 | 3,789 | 3,758 | 3,768 | 1,224,900 |
| 2018/09/28 | 3,794 | 3,830 | 3,778 | 3,794 | 2,006,900 |
| 2018/09/27 | 3,780 | 3,825 | 3,762 | 3,791 | 1,448,000 |
| 2018/09/26 | 3,752 | 3,794 | 3,735 | 3,787 | 1,958,700 |
| 2018/09/25 | 3,780 | 3,828 | 3,769 | 3,827 | 2,543,300 |
| 2018/09/21 | 3,700 | 3,770 | 3,692 | 3,765 | 3,530,600 |
| 2018/09/20 | 3,697 | 3,704 | 3,652 | 3,701 | 2,372,000 |
| 2018/09/19 | 3,625 | 3,685 | 3,617 | 3,659 | 2,598,400 |
| 2018/09/18 | 3,475 | 3,570 | 3,438 | 3,561 | 3,094,400 |
| 2018/09/14 | 3,394 | 3,423 | 3,378 | 3,423 | 3,107,400 |
| 2018/09/13 | 3,305 | 3,347 | 3,305 | 3,318 | 1,710,400 |
| 2018/09/12 | 3,288 | 3,305 | 3,272 | 3,300 | 1,753,600 |
| 2018/09/11 | 3,282 | 3,313 | 3,266 | 3,301 | 1,792,700 |
| 2018/09/10 | 3,260 | 3,313 | 3,259 | 3,295 | 1,616,900 |
| 2018/09/07 | 3,237 | 3,261 | 3,224 | 3,252 | 1,530,600 |
| 2018/09/06 | 3,273 | 3,282 | 3,211 | 3,228 | 1,839,300 |
| 2018/09/05 | 3,360 | 3,363 | 3,308 | 3,311 | 2,307,200 |
| 2018/09/04 | 3,402 | 3,421 | 3,387 | 3,391 | 977,600 |
| 2018/09/03 | 3,403 | 3,409 | 3,376 | 3,385 | 1,425,200 |
| 2018/08/31 | 3,456 | 3,456 | 3,413 | 3,415 | 1,556,100 |
| 2018/08/30 | 3,500 | 3,508 | 3,464 | 3,471 | 1,208,400 |
| 2018/08/29 | 3,457 | 3,492 | 3,443 | 3,484 | 856,500 |
| 2018/08/28 | 3,477 | 3,494 | 3,458 | 3,461 | 1,199,000 |
| 2018/08/27 | 3,465 | 3,476 | 3,454 | 3,473 | 815,500 |
| 2018/08/24 | 3,473 | 3,490 | 3,449 | 3,455 | 1,122,000 |
| 2018/08/23 | 3,449 | 3,468 | 3,439 | 3,445 | 754,400 |
| 2018/08/22 | 3,433 | 3,467 | 3,420 | 3,445 | 842,200 |
| 2018/08/21 | 3,420 | 3,443 | 3,418 | 3,430 | 908,900 |
| 2018/08/20 | 3,432 | 3,464 | 3,426 | 3,456 | 941,900 |
| 2018/08/17 | 3,420 | 3,462 | 3,418 | 3,445 | 1,035,100 |
| 2018/08/16 | 3,381 | 3,415 | 3,348 | 3,415 | 1,517,600 |
| 2018/08/15 | 3,411 | 3,424 | 3,384 | 3,395 | 1,379,500 |
| 2018/08/14 | 3,410 | 3,419 | 3,395 | 3,408 | 1,179,800 |
| 2018/08/13 | 3,368 | 3,397 | 3,363 | 3,389 | 1,924,900 |
| 2018/08/10 | 3,388 | 3,398 | 3,369 | 3,390 | 1,853,200 |
| 2018/08/09 | 3,410 | 3,420 | 3,366 | 3,401 | 1,867,900 |
| 2018/08/08 | 3,456 | 3,467 | 3,425 | 3,428 | 1,501,800 |
| 2018/08/07 | 3,423 | 3,458 | 3,418 | 3,448 | 1,021,800 |
| 2018/08/06 | 3,424 | 3,446 | 3,416 | 3,425 | 894,800 |
| 2018/08/03 | 3,443 | 3,462 | 3,424 | 3,430 | 1,101,800 |
| 2018/08/02 | 3,451 | 3,486 | 3,432 | 3,435 | 1,501,900 |
| 2018/08/01 | 3,406 | 3,448 | 3,399 | 3,437 | 1,948,500 |
| 2018/07/31 | 3,469 | 3,476 | 3,408 | 3,412 | 3,052,000 |
| 2018/07/30 | 3,472 | 3,490 | 3,430 | 3,438 | 1,325,000 |
| 2018/07/27 | 3,467 | 3,478 | 3,450 | 3,462 | 1,250,100 |
| 2018/07/26 | 3,453 | 3,468 | 3,435 | 3,455 | 1,134,900 |
| 2018/07/25 | 3,432 | 3,447 | 3,423 | 3,427 | 1,256,400 |
| 2018/07/24 | 3,466 | 3,491 | 3,438 | 3,445 | 1,132,000 |
| 2018/07/23 | 3,402 | 3,466 | 3,394 | 3,440 | 1,101,600 |
| 2018/07/20 | 3,412 | 3,425 | 3,386 | 3,411 | 1,212,300 |
| 2018/07/19 | 3,414 | 3,442 | 3,406 | 3,406 | 1,361,200 |
| 2018/07/18 | 3,427 | 3,436 | 3,402 | 3,409 | 1,170,300 |
| 2018/07/17 | 3,420 | 3,439 | 3,414 | 3,427 | 1,352,300 |
| 2018/07/13 | 3,397 | 3,409 | 3,386 | 3,395 | 1,637,800 |
| 2018/07/12 | 3,394 | 3,416 | 3,393 | 3,397 | 1,674,400 |
| 2018/07/11 | 3,367 | 3,402 | 3,361 | 3,394 | 1,624,800 |
| 2018/07/10 | 3,430 | 3,443 | 3,407 | 3,407 | 2,076,800 |
| 2018/07/09 | 3,407 | 3,445 | 3,396 | 3,416 | 2,072,500 |
| 2018/07/06 | 3,416 | 3,446 | 3,395 | 3,421 | 1,719,900 |
| 2018/07/05 | 3,424 | 3,450 | 3,415 | 3,428 | 1,398,300 |
| 2018/07/04 | 3,379 | 3,424 | 3,367 | 3,404 | 987,600 |
| 2018/07/03 | 3,416 | 3,421 | 3,376 | 3,402 | 1,669,200 |
| 2018/07/02 | 3,382 | 3,426 | 3,341 | 3,392 | 2,216,500 |
| 2018/06/29 | 3,413 | 3,451 | 3,393 | 3,444 | 1,416,400 |
| 2018/06/28 | 3,436 | 3,458 | 3,404 | 3,428 | 1,365,300 |
| 2018/06/27 | 3,454 | 3,461 | 3,414 | 3,437 | 1,007,500 |
| 2018/06/26 | 3,403 | 3,461 | 3,397 | 3,445 | 1,314,500 |
| 2018/06/25 | 3,452 | 3,457 | 3,405 | 3,415 | 1,082,600 |
| 2018/06/22 | 3,423 | 3,436 | 3,403 | 3,423 | 1,325,700 |
| 2018/06/21 | 3,443 | 3,471 | 3,421 | 3,440 | 1,370,800 |
| 2018/06/20 | 3,485 | 3,492 | 3,438 | 3,474 | 1,654,200 |
| 2018/06/19 | 3,475 | 3,535 | 3,468 | 3,485 | 1,570,100 |
| 2018/06/18 | 3,539 | 3,540 | 3,490 | 3,514 | 1,312,200 |
| 2018/06/15 | 3,578 | 3,585 | 3,547 | 3,559 | 1,613,700 |
| 2018/06/14 | 3,575 | 3,599 | 3,546 | 3,571 | 1,527,900 |
| 2018/06/13 | 3,585 | 3,619 | 3,554 | 3,596 | 1,753,800 |
| 2018/06/12 | 3,574 | 3,583 | 3,534 | 3,539 | 1,077,100 |
| 2018/06/11 | 3,525 | 3,578 | 3,511 | 3,553 | 986,200 |
| 2018/06/08 | 3,526 | 3,568 | 3,518 | 3,540 | 1,867,800 |
| 2018/06/07 | 3,537 | 3,563 | 3,527 | 3,538 | 1,750,200 |
| 2018/06/06 | 3,495 | 3,530 | 3,482 | 3,518 | 1,011,900 |
| 2018/06/05 | 3,513 | 3,524 | 3,490 | 3,499 | 1,141,300 |
| 2018/06/04 | 3,520 | 3,537 | 3,498 | 3,515 | 1,130,000 |
| 2018/06/01 | 3,461 | 3,484 | 3,430 | 3,461 | 1,502,100 |
| 2018/05/31 | 3,479 | 3,507 | 3,446 | 3,464 | 3,550,800 |
| 2018/05/30 | 3,448 | 3,461 | 3,421 | 3,448 | 2,655,200 |
| 2018/05/29 | 3,535 | 3,555 | 3,517 | 3,540 | 1,214,100 |
| 2018/05/28 | 3,552 | 3,558 | 3,510 | 3,541 | 1,336,000 |
| 2018/05/25 | 3,553 | 3,569 | 3,529 | 3,558 | 1,701,100 |
| 2018/05/24 | 3,560 | 3,566 | 3,537 | 3,552 | 1,702,600 |
| 2018/05/23 | 3,625 | 3,640 | 3,570 | 3,587 | 1,802,600 |
| 2018/05/22 | 3,682 | 3,682 | 3,611 | 3,613 | 2,445,100 |
| 2018/05/21 | 3,780 | 3,780 | 3,709 | 3,715 | 2,712,100 |
| 2018/05/18 | 3,843 | 3,882 | 3,803 | 3,868 | 1,627,000 |
| 2018/05/17 | 3,790 | 3,826 | 3,775 | 3,824 | 1,761,800 |
| 2018/05/16 | 3,766 | 3,789 | 3,753 | 3,768 | 1,058,700 |
| 2018/05/15 | 3,774 | 3,795 | 3,750 | 3,754 | 1,177,200 |
| 2018/05/14 | 3,735 | 3,769 | 3,711 | 3,760 | 901,500 |
| 2018/05/11 | 3,714 | 3,748 | 3,703 | 3,740 | 1,259,300 |
| 2018/05/10 | 3,678 | 3,704 | 3,675 | 3,699 | 728,600 |
| 2018/05/09 | 3,634 | 3,690 | 3,627 | 3,681 | 1,409,600 |
| 2018/05/08 | 3,660 | 3,702 | 3,645 | 3,662 | 1,224,700 |
| 2018/05/07 | 3,670 | 3,673 | 3,590 | 3,641 | 1,228,400 |
| 2018/05/02 | 3,681 | 3,691 | 3,654 | 3,669 | 778,100 |
| 2018/05/01 | 3,679 | 3,699 | 3,664 | 3,676 | 991,800 |
| 2018/04/27 | 3,700 | 3,708 | 3,653 | 3,672 | 1,178,700 |
| 2018/04/26 | 3,680 | 3,696 | 3,662 | 3,681 | 1,118,000 |
| 2018/04/25 | 3,632 | 3,670 | 3,628 | 3,660 | 1,342,500 |
| 2018/04/24 | 3,651 | 3,652 | 3,602 | 3,628 | 1,424,600 |
| 2018/04/23 | 3,627 | 3,660 | 3,615 | 3,619 | 1,321,300 |
| 2018/04/20 | 3,587 | 3,626 | 3,584 | 3,600 | 1,607,900 |
| 2018/04/19 | 3,552 | 3,595 | 3,545 | 3,577 | 1,866,300 |
| 2018/04/18 | 3,466 | 3,537 | 3,464 | 3,521 | 1,647,400 |
| 2018/04/17 | 3,498 | 3,512 | 3,466 | 3,477 | 1,672,200 |
| 2018/04/16 | 3,532 | 3,551 | 3,513 | 3,531 | 989,500 |
| 2018/04/13 | 3,558 | 3,589 | 3,520 | 3,527 | 1,294,500 |
| 2018/04/12 | 3,536 | 3,550 | 3,499 | 3,529 | 1,400,100 |
| 2018/04/11 | 3,562 | 3,572 | 3,528 | 3,530 | 1,964,000 |
| 2018/04/10 | 3,448 | 3,536 | 3,444 | 3,517 | 1,887,200 |
| 2018/04/09 | 3,427 | 3,492 | 3,427 | 3,478 | 1,742,000 |
| 2018/04/06 | 3,419 | 3,455 | 3,405 | 3,422 | 1,550,500 |
| 2018/04/05 | 3,428 | 3,462 | 3,410 | 3,418 | 1,853,300 |
| 2018/04/04 | 3,392 | 3,404 | 3,372 | 3,391 | 1,464,200 |
| 2018/04/03 | 3,330 | 3,371 | 3,310 | 3,360 | 1,191,000 |
| 2018/04/02 | 3,355 | 3,399 | 3,353 | 3,353 | 1,205,400 |
| 2018/03/30 | 3,310 | 3,359 | 3,267 | 3,355 | 2,331,000 |
| 2018/03/29 | 3,290 | 3,294 | 3,233 | 3,276 | 1,737,700 |
| 2018/03/28 | 3,200 | 3,273 | 3,184 | 3,271 | 2,096,700 |
| 2018/03/27 | 3,233 | 3,294 | 3,225 | 3,294 | 2,094,400 |
| 2018/03/26 | 3,213 | 3,254 | 3,178 | 3,221 | 2,035,500 |
| 2018/03/23 | 3,300 | 3,303 | 3,236 | 3,257 | 2,451,900 |
| 2018/03/22 | 3,373 | 3,384 | 3,311 | 3,367 | 2,322,100 |
| 2018/03/20 | 3,330 | 3,373 | 3,329 | 3,372 | 1,822,800 |
| 2018/03/19 | 3,313 | 3,349 | 3,309 | 3,324 | 1,584,100 |
| 2018/03/16 | 3,339 | 3,341 | 3,308 | 3,313 | 1,925,800 |
| 2018/03/15 | 3,364 | 3,367 | 3,311 | 3,336 | 1,328,400 |
| 2018/03/14 | 3,351 | 3,375 | 3,338 | 3,370 | 1,954,200 |
| 2018/03/13 | 3,334 | 3,349 | 3,309 | 3,347 | 1,904,900 |
| 2018/03/12 | 3,333 | 3,352 | 3,317 | 3,325 | 1,294,000 |
| 2018/03/09 | 3,304 | 3,338 | 3,277 | 3,288 | 1,898,700 |
| 2018/03/08 | 3,310 | 3,317 | 3,267 | 3,281 | 1,388,800 |
| 2018/03/07 | 3,271 | 3,298 | 3,257 | 3,279 | 1,610,900 |
| 2018/03/06 | 3,300 | 3,317 | 3,269 | 3,269 | 1,587,900 |
| 2018/03/05 | 3,231 | 3,263 | 3,225 | 3,256 | 1,328,100 |
| 2018/03/02 | 3,228 | 3,260 | 3,210 | 3,248 | 1,814,300 |
| 2018/03/01 | 3,304 | 3,317 | 3,281 | 3,295 | 2,247,800 |
| 2018/02/28 | 3,393 | 3,412 | 3,332 | 3,332 | 2,508,400 |
| 2018/02/27 | 3,380 | 3,408 | 3,366 | 3,388 | 1,437,300 |
| 2018/02/26 | 3,382 | 3,387 | 3,347 | 3,352 | 963,200 |
| 2018/02/23 | 3,336 | 3,349 | 3,323 | 3,346 | 1,295,600 |
| 2018/02/22 | 3,340 | 3,355 | 3,305 | 3,328 | 2,118,900 |
| 2018/02/21 | 3,408 | 3,418 | 3,345 | 3,361 | 2,843,800 |
| 2018/02/20 | 3,397 | 3,412 | 3,376 | 3,397 | 1,608,500 |
| 2018/02/19 | 3,385 | 3,420 | 3,374 | 3,398 | 1,672,600 |
| 2018/02/16 | 3,327 | 3,375 | 3,320 | 3,335 | 2,370,300 |
| 2018/02/15 | 3,388 | 3,392 | 3,281 | 3,342 | 4,346,500 |
| 2018/02/14 | 3,456 | 3,478 | 3,405 | 3,456 | 2,379,700 |
| 2018/02/13 | 3,540 | 3,547 | 3,441 | 3,456 | 1,980,200 |
| 2018/02/09 | 3,501 | 3,510 | 3,474 | 3,505 | 2,392,800 |
| 2018/02/08 | 3,573 | 3,620 | 3,545 | 3,593 | 1,972,900 |
| 2018/02/07 | 3,642 | 3,647 | 3,532 | 3,540 | 2,868,000 |
| 2018/02/06 | 3,583 | 3,592 | 3,517 | 3,585 | 3,076,300 |
| 2018/02/05 | 3,701 | 3,736 | 3,695 | 3,723 | 1,641,500 |
| 2018/02/02 | 3,737 | 3,774 | 3,717 | 3,755 | 1,317,100 |
| 2018/02/01 | 3,750 | 3,764 | 3,708 | 3,754 | 1,844,200 |
| 2018/01/31 | 3,762 | 3,785 | 3,711 | 3,711 | 2,468,600 |
| 2018/01/30 | 3,839 | 3,845 | 3,768 | 3,794 | 1,895,400 |
| 2018/01/29 | 3,860 | 3,886 | 3,836 | 3,845 | 1,073,300 |
| 2018/01/26 | 3,910 | 3,911 | 3,843 | 3,844 | 1,606,500 |
| 2018/01/25 | 3,886 | 3,908 | 3,860 | 3,900 | 1,993,200 |
| 2018/01/24 | 3,915 | 3,945 | 3,909 | 3,927 | 1,854,100 |
| 2018/01/23 | 3,884 | 3,949 | 3,854 | 3,930 | 1,745,900 |
| 2018/01/22 | 3,899 | 3,904 | 3,859 | 3,876 | 2,188,300 |
| 2018/01/19 | 3,781 | 3,811 | 3,756 | 3,795 | 1,613,500 |
| 2018/01/18 | 3,862 | 3,888 | 3,777 | 3,778 | 2,265,100 |
| 2018/01/17 | 3,823 | 3,830 | 3,794 | 3,812 | 1,682,800 |
| 2018/01/16 | 3,796 | 3,828 | 3,794 | 3,813 | 1,290,000 |
| 2018/01/15 | 3,780 | 3,822 | 3,772 | 3,781 | 1,037,900 |
| 2018/01/12 | 3,788 | 3,816 | 3,738 | 3,755 | 2,997,100 |
| 2018/01/11 | 3,802 | 3,837 | 3,786 | 3,805 | 3,075,200 |
| 2018/01/10 | 3,891 | 3,927 | 3,882 | 3,897 | 1,897,000 |
| 2018/01/09 | 3,941 | 3,941 | 3,855 | 3,889 | 2,154,500 |
| 2018/01/05 | 3,900 | 3,914 | 3,878 | 3,891 | 1,161,300 |
| 2018/01/04 | 3,845 | 3,872 | 3,824 | 3,862 | 1,441,900 |