東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 5,230 | 5,281 | 5,183 | 5,236 | 1,477,600 |
| 2018/12/27 | 5,240 | 5,278 | 5,155 | 5,236 | 2,320,300 |
| 2018/12/26 | 5,008 | 5,049 | 4,929 | 5,006 | 2,270,900 |
| 2018/12/25 | 5,098 | 5,114 | 4,977 | 5,030 | 1,955,000 |
| 2018/12/21 | 5,421 | 5,426 | 5,135 | 5,198 | 4,178,000 |
| 2018/12/20 | 5,309 | 5,396 | 5,303 | 5,353 | 3,047,400 |
| 2018/12/19 | 5,320 | 5,348 | 5,251 | 5,331 | 1,951,900 |
| 2018/12/18 | 5,320 | 5,355 | 5,275 | 5,321 | 2,664,900 |
| 2018/12/17 | 5,379 | 5,422 | 5,379 | 5,383 | 1,487,700 |
| 2018/12/14 | 5,429 | 5,469 | 5,338 | 5,343 | 3,415,500 |
| 2018/12/13 | 5,440 | 5,454 | 5,382 | 5,401 | 2,489,200 |
| 2018/12/12 | 5,381 | 5,428 | 5,332 | 5,396 | 2,706,000 |
| 2018/12/11 | 5,444 | 5,444 | 5,360 | 5,396 | 1,949,700 |
| 2018/12/10 | 5,451 | 5,505 | 5,424 | 5,475 | 2,095,100 |
| 2018/12/07 | 5,402 | 5,519 | 5,380 | 5,518 | 2,724,700 |
| 2018/12/06 | 5,435 | 5,477 | 5,372 | 5,403 | 1,955,000 |
| 2018/12/05 | 5,440 | 5,470 | 5,369 | 5,464 | 2,455,500 |
| 2018/12/04 | 5,624 | 5,628 | 5,531 | 5,543 | 2,160,600 |
| 2018/12/03 | 5,671 | 5,693 | 5,600 | 5,651 | 1,817,400 |
| 2018/11/30 | 5,571 | 5,648 | 5,562 | 5,605 | 3,012,700 |
| 2018/11/29 | 5,614 | 5,657 | 5,551 | 5,551 | 1,577,400 |
| 2018/11/28 | 5,651 | 5,697 | 5,592 | 5,600 | 1,987,400 |
| 2018/11/27 | 5,551 | 5,663 | 5,531 | 5,653 | 1,791,800 |
| 2018/11/26 | 5,481 | 5,520 | 5,434 | 5,493 | 1,325,200 |
| 2018/11/22 | 5,479 | 5,546 | 5,449 | 5,536 | 1,044,200 |
| 2018/11/21 | 5,606 | 5,628 | 5,444 | 5,479 | 1,969,900 |
| 2018/11/20 | 5,621 | 5,687 | 5,452 | 5,534 | 3,104,900 |
| 2018/11/19 | 5,303 | 5,587 | 5,265 | 5,530 | 2,959,100 |
| 2018/11/16 | 5,364 | 5,449 | 5,361 | 5,401 | 1,644,200 |
| 2018/11/15 | 5,340 | 5,393 | 5,273 | 5,314 | 1,892,500 |
| 2018/11/14 | 5,428 | 5,465 | 5,381 | 5,386 | 2,000,800 |
| 2018/11/13 | 5,400 | 5,436 | 5,325 | 5,378 | 2,279,100 |
| 2018/11/12 | 5,463 | 5,561 | 5,450 | 5,542 | 919,700 |
| 2018/11/09 | 5,533 | 5,587 | 5,502 | 5,502 | 1,351,700 |
| 2018/11/08 | 5,510 | 5,570 | 5,510 | 5,529 | 1,248,600 |
| 2018/11/07 | 5,539 | 5,571 | 5,408 | 5,425 | 1,883,500 |
| 2018/11/06 | 5,473 | 5,556 | 5,455 | 5,535 | 1,299,500 |
| 2018/11/05 | 5,485 | 5,490 | 5,421 | 5,422 | 1,631,900 |
| 2018/11/02 | 5,458 | 5,538 | 5,406 | 5,510 | 2,501,400 |
| 2018/11/01 | 5,427 | 5,450 | 5,372 | 5,433 | 2,074,000 |
| 2018/10/31 | 5,300 | 5,355 | 5,227 | 5,346 | 2,218,700 |
| 2018/10/30 | 5,101 | 5,220 | 5,088 | 5,205 | 3,668,600 |
| 2018/10/29 | 5,239 | 5,256 | 5,109 | 5,130 | 1,600,900 |
| 2018/10/26 | 5,156 | 5,211 | 5,093 | 5,153 | 2,511,600 |
| 2018/10/25 | 5,112 | 5,178 | 5,100 | 5,118 | 2,036,000 |
| 2018/10/24 | 5,341 | 5,368 | 5,215 | 5,250 | 2,093,100 |
| 2018/10/23 | 5,489 | 5,515 | 5,329 | 5,333 | 2,388,400 |
| 2018/10/22 | 5,480 | 5,571 | 5,452 | 5,543 | 1,739,300 |
| 2018/10/19 | 5,388 | 5,556 | 5,388 | 5,556 | 2,411,500 |
| 2018/10/18 | 5,480 | 5,492 | 5,431 | 5,437 | 1,288,600 |
| 2018/10/17 | 5,458 | 5,490 | 5,414 | 5,445 | 1,939,200 |
| 2018/10/16 | 5,298 | 5,394 | 5,280 | 5,390 | 2,426,200 |
| 2018/10/15 | 5,336 | 5,348 | 5,287 | 5,302 | 1,987,400 |
| 2018/10/12 | 5,386 | 5,420 | 5,332 | 5,375 | 3,266,900 |
| 2018/10/11 | 5,473 | 5,509 | 5,431 | 5,486 | 2,836,900 |
| 2018/10/10 | 5,572 | 5,625 | 5,540 | 5,623 | 2,672,200 |
| 2018/10/09 | 5,577 | 5,596 | 5,523 | 5,555 | 2,677,300 |
| 2018/10/05 | 5,581 | 5,643 | 5,572 | 5,618 | 2,690,200 |
| 2018/10/04 | 5,690 | 5,704 | 5,561 | 5,579 | 2,011,300 |
| 2018/10/03 | 5,595 | 5,595 | 5,522 | 5,530 | 2,362,400 |
| 2018/10/02 | 5,666 | 5,703 | 5,611 | 5,632 | 2,343,300 |
| 2018/10/01 | 5,606 | 5,647 | 5,584 | 5,617 | 1,564,800 |
| 2018/09/28 | 5,736 | 5,737 | 5,624 | 5,637 | 2,388,100 |
| 2018/09/27 | 5,645 | 5,724 | 5,640 | 5,663 | 2,669,500 |
| 2018/09/26 | 5,546 | 5,650 | 5,531 | 5,643 | 2,470,800 |
| 2018/09/25 | 5,639 | 5,695 | 5,599 | 5,653 | 2,514,300 |
| 2018/09/21 | 5,539 | 5,640 | 5,514 | 5,579 | 3,950,000 |
| 2018/09/20 | 5,500 | 5,532 | 5,459 | 5,474 | 3,495,800 |
| 2018/09/19 | 5,442 | 5,512 | 5,436 | 5,447 | 3,389,400 |
| 2018/09/18 | 5,209 | 5,344 | 5,195 | 5,328 | 3,306,500 |
| 2018/09/14 | 5,122 | 5,195 | 5,108 | 5,193 | 3,393,900 |
| 2018/09/13 | 5,083 | 5,150 | 5,075 | 5,077 | 2,168,600 |
| 2018/09/12 | 5,129 | 5,129 | 5,074 | 5,097 | 1,642,100 |
| 2018/09/11 | 5,146 | 5,159 | 5,113 | 5,123 | 2,019,100 |
| 2018/09/10 | 5,085 | 5,188 | 5,066 | 5,171 | 2,225,500 |
| 2018/09/07 | 5,095 | 5,112 | 5,047 | 5,099 | 2,701,100 |
| 2018/09/06 | 5,173 | 5,190 | 5,085 | 5,095 | 2,753,800 |
| 2018/09/05 | 5,228 | 5,250 | 5,194 | 5,200 | 2,258,600 |
| 2018/09/04 | 5,236 | 5,252 | 5,218 | 5,224 | 1,615,700 |
| 2018/09/03 | 5,238 | 5,296 | 5,221 | 5,236 | 2,071,600 |
| 2018/08/31 | 5,352 | 5,352 | 5,236 | 5,237 | 2,799,200 |
| 2018/08/30 | 5,371 | 5,406 | 5,355 | 5,356 | 2,468,300 |
| 2018/08/29 | 5,343 | 5,386 | 5,334 | 5,364 | 1,576,700 |
| 2018/08/28 | 5,383 | 5,409 | 5,356 | 5,364 | 1,880,500 |
| 2018/08/27 | 5,347 | 5,396 | 5,337 | 5,382 | 1,427,100 |
| 2018/08/24 | 5,358 | 5,373 | 5,308 | 5,318 | 1,487,300 |
| 2018/08/23 | 5,346 | 5,373 | 5,319 | 5,329 | 1,343,400 |
| 2018/08/22 | 5,283 | 5,359 | 5,273 | 5,346 | 1,747,700 |
| 2018/08/21 | 5,288 | 5,299 | 5,252 | 5,259 | 1,981,900 |
| 2018/08/20 | 5,318 | 5,356 | 5,270 | 5,341 | 1,982,500 |
| 2018/08/17 | 5,280 | 5,382 | 5,271 | 5,371 | 2,372,900 |
| 2018/08/16 | 5,174 | 5,258 | 5,102 | 5,257 | 2,491,500 |
| 2018/08/15 | 5,280 | 5,290 | 5,186 | 5,223 | 1,851,100 |
| 2018/08/14 | 5,171 | 5,250 | 5,159 | 5,250 | 1,784,500 |
| 2018/08/13 | 5,175 | 5,220 | 5,103 | 5,137 | 1,891,900 |
| 2018/08/10 | 5,280 | 5,295 | 5,183 | 5,192 | 2,227,900 |
| 2018/08/09 | 5,300 | 5,305 | 5,238 | 5,299 | 1,418,600 |
| 2018/08/08 | 5,320 | 5,360 | 5,283 | 5,296 | 2,060,200 |
| 2018/08/07 | 5,211 | 5,294 | 5,206 | 5,294 | 1,505,000 |
| 2018/08/06 | 5,253 | 5,260 | 5,203 | 5,212 | 1,360,700 |
| 2018/08/03 | 5,271 | 5,294 | 5,251 | 5,260 | 1,769,000 |
| 2018/08/02 | 5,370 | 5,380 | 5,284 | 5,291 | 2,518,700 |
| 2018/08/01 | 5,335 | 5,349 | 5,281 | 5,344 | 2,924,000 |
| 2018/07/31 | 5,368 | 5,383 | 5,297 | 5,301 | 2,868,600 |
| 2018/07/30 | 5,400 | 5,412 | 5,351 | 5,352 | 1,140,400 |
| 2018/07/27 | 5,415 | 5,444 | 5,370 | 5,413 | 1,960,100 |
| 2018/07/26 | 5,296 | 5,348 | 5,271 | 5,315 | 2,054,800 |
| 2018/07/25 | 5,231 | 5,314 | 5,226 | 5,273 | 1,930,800 |
| 2018/07/24 | 5,228 | 5,270 | 5,202 | 5,242 | 3,224,000 |
| 2018/07/23 | 5,162 | 5,240 | 5,162 | 5,186 | 1,813,200 |
| 2018/07/20 | 5,206 | 5,222 | 5,132 | 5,162 | 2,420,900 |
| 2018/07/19 | 5,241 | 5,253 | 5,204 | 5,204 | 2,243,200 |
| 2018/07/18 | 5,330 | 5,337 | 5,227 | 5,230 | 1,982,500 |
| 2018/07/17 | 5,297 | 5,355 | 5,267 | 5,316 | 1,806,300 |
| 2018/07/13 | 5,283 | 5,314 | 5,243 | 5,266 | 1,971,000 |
| 2018/07/12 | 5,307 | 5,321 | 5,280 | 5,283 | 1,984,800 |
| 2018/07/11 | 5,233 | 5,259 | 5,204 | 5,223 | 1,692,400 |
| 2018/07/10 | 5,325 | 5,383 | 5,301 | 5,313 | 2,068,600 |
| 2018/07/09 | 5,238 | 5,293 | 5,212 | 5,270 | 1,908,300 |
| 2018/07/06 | 5,308 | 5,313 | 5,225 | 5,245 | 2,156,500 |
| 2018/07/05 | 5,330 | 5,380 | 5,316 | 5,327 | 2,366,300 |
| 2018/07/04 | 5,320 | 5,343 | 5,291 | 5,311 | 1,459,800 |
| 2018/07/03 | 5,330 | 5,353 | 5,286 | 5,328 | 2,854,500 |
| 2018/07/02 | 5,265 | 5,335 | 5,226 | 5,237 | 2,693,500 |
| 2018/06/29 | 5,248 | 5,248 | 5,173 | 5,193 | 2,899,200 |
| 2018/06/28 | 5,357 | 5,407 | 5,243 | 5,252 | 2,361,400 |
| 2018/06/27 | 5,342 | 5,371 | 5,314 | 5,357 | 1,704,100 |
| 2018/06/26 | 5,277 | 5,348 | 5,254 | 5,335 | 2,131,300 |
| 2018/06/25 | 5,311 | 5,351 | 5,298 | 5,313 | 1,324,100 |
| 2018/06/22 | 5,372 | 5,399 | 5,329 | 5,332 | 2,249,700 |
| 2018/06/21 | 5,466 | 5,472 | 5,405 | 5,415 | 1,970,800 |
| 2018/06/20 | 5,431 | 5,474 | 5,379 | 5,461 | 2,074,900 |
| 2018/06/19 | 5,453 | 5,515 | 5,442 | 5,448 | 1,654,000 |
| 2018/06/18 | 5,528 | 5,530 | 5,450 | 5,495 | 1,879,000 |
| 2018/06/15 | 5,550 | 5,579 | 5,533 | 5,574 | 3,514,300 |
| 2018/06/14 | 5,497 | 5,535 | 5,480 | 5,492 | 1,545,600 |
| 2018/06/13 | 5,452 | 5,548 | 5,450 | 5,513 | 1,908,600 |
| 2018/06/12 | 5,520 | 5,536 | 5,441 | 5,463 | 1,586,800 |
| 2018/06/11 | 5,456 | 5,516 | 5,428 | 5,473 | 1,164,700 |
| 2018/06/08 | 5,427 | 5,502 | 5,414 | 5,452 | 2,199,300 |
| 2018/06/07 | 5,500 | 5,505 | 5,447 | 5,469 | 1,761,900 |
| 2018/06/06 | 5,450 | 5,467 | 5,420 | 5,455 | 1,523,900 |
| 2018/06/05 | 5,402 | 5,438 | 5,396 | 5,427 | 1,349,200 |
| 2018/06/04 | 5,345 | 5,422 | 5,330 | 5,402 | 1,568,700 |
| 2018/06/01 | 5,340 | 5,340 | 5,278 | 5,298 | 2,169,700 |
| 2018/05/31 | 5,200 | 5,268 | 5,193 | 5,240 | 3,095,200 |
| 2018/05/30 | 5,126 | 5,181 | 5,103 | 5,174 | 2,185,100 |
| 2018/05/29 | 5,266 | 5,280 | 5,223 | 5,274 | 1,411,600 |
| 2018/05/28 | 5,290 | 5,298 | 5,246 | 5,295 | 956,600 |
| 2018/05/25 | 5,267 | 5,327 | 5,257 | 5,318 | 1,724,500 |
| 2018/05/24 | 5,320 | 5,338 | 5,251 | 5,296 | 1,991,700 |
| 2018/05/23 | 5,321 | 5,395 | 5,312 | 5,360 | 2,017,300 |
| 2018/05/22 | 5,379 | 5,397 | 5,327 | 5,337 | 2,263,600 |
| 2018/05/21 | 5,497 | 5,507 | 5,403 | 5,437 | 2,859,000 |
| 2018/05/18 | 5,345 | 5,497 | 5,340 | 5,490 | 4,050,900 |
| 2018/05/17 | 5,315 | 5,345 | 5,300 | 5,330 | 1,695,600 |
| 2018/05/16 | 5,295 | 5,348 | 5,284 | 5,320 | 1,470,500 |
| 2018/05/15 | 5,320 | 5,340 | 5,290 | 5,297 | 1,215,200 |
| 2018/05/14 | 5,269 | 5,320 | 5,259 | 5,305 | 1,045,400 |
| 2018/05/11 | 5,247 | 5,320 | 5,235 | 5,307 | 1,444,700 |
| 2018/05/10 | 5,230 | 5,259 | 5,206 | 5,249 | 1,177,300 |
| 2018/05/09 | 5,240 | 5,248 | 5,198 | 5,242 | 1,363,800 |
| 2018/05/08 | 5,216 | 5,268 | 5,195 | 5,245 | 1,425,600 |
| 2018/05/07 | 5,209 | 5,235 | 5,167 | 5,215 | 1,227,300 |
| 2018/05/02 | 5,204 | 5,214 | 5,174 | 5,193 | 881,700 |
| 2018/05/01 | 5,225 | 5,258 | 5,180 | 5,195 | 1,276,400 |
| 2018/04/27 | 5,192 | 5,219 | 5,148 | 5,172 | 1,483,000 |
| 2018/04/26 | 5,126 | 5,159 | 5,115 | 5,124 | 1,217,700 |
| 2018/04/25 | 5,077 | 5,124 | 5,077 | 5,110 | 1,157,600 |
| 2018/04/24 | 5,070 | 5,092 | 5,026 | 5,079 | 1,332,600 |
| 2018/04/23 | 4,985 | 5,034 | 4,972 | 5,019 | 1,519,100 |
| 2018/04/20 | 4,929 | 5,011 | 4,922 | 4,968 | 1,567,800 |
| 2018/04/19 | 4,915 | 4,996 | 4,905 | 4,911 | 2,008,000 |
| 2018/04/18 | 4,888 | 4,901 | 4,863 | 4,885 | 1,717,000 |
| 2018/04/17 | 4,920 | 4,944 | 4,892 | 4,901 | 1,289,000 |
| 2018/04/16 | 4,968 | 4,977 | 4,914 | 4,927 | 1,305,100 |
| 2018/04/13 | 4,970 | 5,010 | 4,948 | 4,962 | 1,184,100 |
| 2018/04/12 | 4,924 | 4,946 | 4,907 | 4,934 | 827,100 |
| 2018/04/11 | 4,980 | 4,996 | 4,925 | 4,948 | 1,406,300 |
| 2018/04/10 | 4,840 | 4,975 | 4,830 | 4,933 | 1,660,400 |
| 2018/04/09 | 4,801 | 4,896 | 4,789 | 4,877 | 1,634,000 |
| 2018/04/06 | 4,836 | 4,861 | 4,801 | 4,815 | 1,922,800 |
| 2018/04/05 | 4,816 | 4,878 | 4,806 | 4,837 | 2,853,000 |
| 2018/04/04 | 4,712 | 4,768 | 4,692 | 4,746 | 2,219,000 |
| 2018/04/03 | 4,714 | 4,793 | 4,689 | 4,773 | 1,872,600 |
| 2018/04/02 | 4,734 | 4,799 | 4,731 | 4,762 | 1,557,200 |
| 2018/03/30 | 4,771 | 4,771 | 4,702 | 4,735 | 3,005,200 |
| 2018/03/29 | 4,857 | 4,868 | 4,734 | 4,773 | 2,996,300 |
| 2018/03/28 | 4,735 | 4,856 | 4,725 | 4,856 | 2,289,400 |
| 2018/03/27 | 4,789 | 4,855 | 4,768 | 4,854 | 2,937,100 |
| 2018/03/26 | 4,749 | 4,801 | 4,721 | 4,780 | 2,405,200 |
| 2018/03/23 | 4,891 | 4,894 | 4,780 | 4,793 | 3,779,600 |
| 2018/03/22 | 4,886 | 5,035 | 4,881 | 5,024 | 3,270,000 |
| 2018/03/20 | 4,873 | 4,973 | 4,863 | 4,960 | 2,207,800 |
| 2018/03/19 | 4,943 | 4,969 | 4,893 | 4,901 | 2,028,400 |
| 2018/03/16 | 4,980 | 5,013 | 4,942 | 4,965 | 2,621,400 |
| 2018/03/15 | 4,929 | 4,967 | 4,903 | 4,948 | 1,856,500 |
| 2018/03/14 | 4,932 | 4,976 | 4,926 | 4,944 | 2,126,800 |
| 2018/03/13 | 4,955 | 5,001 | 4,937 | 5,001 | 1,430,100 |
| 2018/03/12 | 5,007 | 5,008 | 4,955 | 4,978 | 2,006,800 |
| 2018/03/09 | 4,947 | 5,004 | 4,910 | 4,937 | 2,946,700 |
| 2018/03/08 | 4,946 | 4,948 | 4,869 | 4,884 | 1,626,100 |
| 2018/03/07 | 4,891 | 4,961 | 4,880 | 4,889 | 2,351,700 |
| 2018/03/06 | 4,961 | 4,979 | 4,890 | 4,893 | 2,118,700 |
| 2018/03/05 | 4,823 | 4,872 | 4,820 | 4,864 | 1,856,900 |
| 2018/03/02 | 4,790 | 4,840 | 4,765 | 4,823 | 2,112,100 |
| 2018/03/01 | 4,896 | 4,911 | 4,860 | 4,874 | 2,216,800 |
| 2018/02/28 | 5,047 | 5,065 | 4,966 | 4,966 | 2,267,500 |
| 2018/02/27 | 4,990 | 5,080 | 4,986 | 5,049 | 1,960,200 |
| 2018/02/26 | 4,921 | 4,972 | 4,902 | 4,942 | 1,861,000 |
| 2018/02/23 | 4,906 | 4,933 | 4,890 | 4,908 | 2,222,600 |
| 2018/02/22 | 4,919 | 4,956 | 4,895 | 4,936 | 2,588,900 |
| 2018/02/21 | 5,051 | 5,086 | 4,960 | 4,982 | 2,382,700 |
| 2018/02/20 | 5,077 | 5,093 | 5,010 | 5,038 | 1,923,700 |
| 2018/02/19 | 5,099 | 5,151 | 5,082 | 5,109 | 1,899,300 |
| 2018/02/16 | 5,002 | 5,081 | 4,989 | 5,034 | 2,319,000 |
| 2018/02/15 | 4,950 | 5,091 | 4,916 | 5,050 | 3,365,500 |
| 2018/02/14 | 4,871 | 4,929 | 4,812 | 4,832 | 2,686,300 |
| 2018/02/13 | 4,945 | 4,985 | 4,844 | 4,865 | 2,915,400 |
| 2018/02/09 | 4,851 | 4,929 | 4,840 | 4,878 | 2,646,700 |
| 2018/02/08 | 4,988 | 5,075 | 4,966 | 5,021 | 2,663,700 |
| 2018/02/07 | 5,000 | 5,139 | 4,961 | 4,966 | 3,273,300 |
| 2018/02/06 | 4,967 | 4,970 | 4,840 | 4,918 | 3,823,100 |
| 2018/02/05 | 5,150 | 5,201 | 5,126 | 5,167 | 1,943,300 |
| 2018/02/02 | 5,226 | 5,270 | 5,187 | 5,228 | 1,923,900 |
| 2018/02/01 | 5,182 | 5,295 | 5,167 | 5,259 | 1,971,800 |
| 2018/01/31 | 5,164 | 5,220 | 5,127 | 5,140 | 2,830,800 |
| 2018/01/30 | 5,250 | 5,284 | 5,178 | 5,208 | 2,384,100 |
| 2018/01/29 | 5,277 | 5,329 | 5,263 | 5,274 | 1,697,800 |
| 2018/01/26 | 5,381 | 5,385 | 5,260 | 5,265 | 2,641,000 |
| 2018/01/25 | 5,398 | 5,452 | 5,344 | 5,391 | 2,540,600 |
| 2018/01/24 | 5,353 | 5,433 | 5,352 | 5,398 | 2,239,100 |
| 2018/01/23 | 5,346 | 5,392 | 5,270 | 5,369 | 2,099,500 |
| 2018/01/22 | 5,381 | 5,389 | 5,307 | 5,326 | 2,192,900 |
| 2018/01/19 | 5,340 | 5,347 | 5,292 | 5,341 | 2,347,100 |
| 2018/01/18 | 5,503 | 5,517 | 5,327 | 5,336 | 3,285,300 |
| 2018/01/17 | 5,431 | 5,491 | 5,420 | 5,490 | 2,290,800 |
| 2018/01/16 | 5,438 | 5,457 | 5,417 | 5,444 | 1,638,600 |
| 2018/01/15 | 5,420 | 5,490 | 5,413 | 5,440 | 1,976,300 |
| 2018/01/12 | 5,390 | 5,422 | 5,367 | 5,383 | 2,409,000 |
| 2018/01/11 | 5,390 | 5,423 | 5,350 | 5,397 | 2,806,400 |
| 2018/01/10 | 5,393 | 5,480 | 5,391 | 5,429 | 2,498,500 |
| 2018/01/09 | 5,421 | 5,441 | 5,364 | 5,371 | 3,049,400 |
| 2018/01/05 | 5,285 | 5,322 | 5,274 | 5,321 | 2,238,500 |
| 2018/01/04 | 5,211 | 5,284 | 5,202 | 5,266 | 2,536,100 |