三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 1,732 | 1,745 | 1,723 | 1,730 | 3,728,400 |
| 2018/12/27 | 1,729 | 1,774 | 1,721 | 1,748 | 4,960,200 |
| 2018/12/26 | 1,680 | 1,717 | 1,660 | 1,684 | 3,845,900 |
| 2018/12/25 | 1,710 | 1,712 | 1,657 | 1,677 | 4,515,000 |
| 2018/12/21 | 1,792 | 1,799 | 1,734 | 1,740 | 7,907,200 |
| 2018/12/20 | 1,858 | 1,878 | 1,810 | 1,818 | 5,546,100 |
| 2018/12/19 | 1,866 | 1,875 | 1,824 | 1,867 | 5,037,500 |
| 2018/12/18 | 1,852 | 1,868 | 1,834 | 1,858 | 4,990,500 |
| 2018/12/17 | 1,869 | 1,877 | 1,853 | 1,870 | 4,400,300 |
| 2018/12/14 | 1,808 | 1,854 | 1,807 | 1,847 | 7,366,500 |
| 2018/12/13 | 1,819 | 1,835 | 1,812 | 1,819 | 3,507,500 |
| 2018/12/12 | 1,799 | 1,824 | 1,796 | 1,807 | 4,419,600 |
| 2018/12/11 | 1,809 | 1,819 | 1,775 | 1,780 | 4,698,700 |
| 2018/12/10 | 1,826 | 1,837 | 1,804 | 1,804 | 3,659,400 |
| 2018/12/07 | 1,850 | 1,853 | 1,832 | 1,852 | 3,875,200 |
| 2018/12/06 | 1,852 | 1,864 | 1,829 | 1,842 | 4,537,800 |
| 2018/12/05 | 1,817 | 1,856 | 1,812 | 1,852 | 3,722,900 |
| 2018/12/04 | 1,860 | 1,872 | 1,823 | 1,828 | 3,793,800 |
| 2018/12/03 | 1,845 | 1,885 | 1,832 | 1,865 | 5,355,300 |
| 2018/11/30 | 1,814 | 1,835 | 1,813 | 1,821 | 5,201,200 |
| 2018/11/29 | 1,821 | 1,829 | 1,814 | 1,817 | 3,338,100 |
| 2018/11/28 | 1,809 | 1,827 | 1,804 | 1,811 | 3,160,200 |
| 2018/11/27 | 1,795 | 1,812 | 1,791 | 1,805 | 2,808,100 |
| 2018/11/26 | 1,774 | 1,789 | 1,765 | 1,788 | 2,637,400 |
| 2018/11/22 | 1,756 | 1,778 | 1,755 | 1,774 | 3,561,800 |
| 2018/11/21 | 1,743 | 1,753 | 1,731 | 1,742 | 3,849,600 |
| 2018/11/20 | 1,750 | 1,767 | 1,742 | 1,752 | 2,871,800 |
| 2018/11/19 | 1,783 | 1,783 | 1,750 | 1,765 | 3,840,900 |
| 2018/11/16 | 1,792 | 1,800 | 1,779 | 1,789 | 2,959,900 |
| 2018/11/15 | 1,772 | 1,794 | 1,768 | 1,792 | 4,227,400 |
| 2018/11/14 | 1,804 | 1,806 | 1,772 | 1,775 | 5,117,800 |
| 2018/11/13 | 1,833 | 1,839 | 1,801 | 1,811 | 4,182,200 |
| 2018/11/12 | 1,854 | 1,879 | 1,854 | 1,859 | 3,201,400 |
| 2018/11/09 | 1,873 | 1,903 | 1,854 | 1,860 | 5,641,300 |
| 2018/11/08 | 1,846 | 1,868 | 1,829 | 1,861 | 5,110,100 |
| 2018/11/07 | 1,825 | 1,866 | 1,805 | 1,846 | 7,833,600 |
| 2018/11/06 | 1,809 | 1,828 | 1,805 | 1,819 | 3,688,700 |
| 2018/11/05 | 1,793 | 1,814 | 1,783 | 1,805 | 5,454,000 |
| 2018/11/02 | 1,845 | 1,845 | 1,799 | 1,813 | 3,852,400 |
| 2018/11/01 | 1,815 | 1,838 | 1,810 | 1,833 | 4,287,400 |
| 2018/10/31 | 1,822 | 1,825 | 1,795 | 1,806 | 6,800,400 |
| 2018/10/30 | 1,787 | 1,833 | 1,782 | 1,830 | 11,354,800 |
| 2018/10/29 | 1,830 | 1,843 | 1,805 | 1,809 | 6,175,500 |
| 2018/10/26 | 1,800 | 1,812 | 1,782 | 1,801 | 5,605,100 |
| 2018/10/25 | 1,786 | 1,811 | 1,776 | 1,788 | 4,609,100 |
| 2018/10/24 | 1,820 | 1,830 | 1,806 | 1,816 | 4,251,100 |
| 2018/10/23 | 1,816 | 1,826 | 1,803 | 1,808 | 5,526,200 |
| 2018/10/22 | 1,810 | 1,837 | 1,805 | 1,829 | 3,855,500 |
| 2018/10/19 | 1,840 | 1,850 | 1,801 | 1,813 | 5,249,200 |
| 2018/10/18 | 1,859 | 1,884 | 1,856 | 1,867 | 5,495,700 |
| 2018/10/17 | 1,833 | 1,865 | 1,818 | 1,849 | 5,240,000 |
| 2018/10/16 | 1,810 | 1,826 | 1,797 | 1,817 | 6,772,400 |
| 2018/10/15 | 1,779 | 1,791 | 1,755 | 1,777 | 4,623,600 |
| 2018/10/12 | 1,810 | 1,822 | 1,785 | 1,806 | 7,185,200 |
| 2018/10/11 | 1,828 | 1,857 | 1,817 | 1,829 | 6,154,100 |
| 2018/10/10 | 1,861 | 1,880 | 1,853 | 1,868 | 4,226,500 |
| 2018/10/09 | 1,852 | 1,878 | 1,840 | 1,867 | 6,203,200 |
| 2018/10/05 | 1,842 | 1,862 | 1,837 | 1,842 | 4,187,100 |
| 2018/10/04 | 1,888 | 1,892 | 1,852 | 1,858 | 4,325,800 |
| 2018/10/03 | 1,897 | 1,912 | 1,887 | 1,888 | 3,534,100 |
| 2018/10/02 | 1,922 | 1,926 | 1,895 | 1,899 | 4,221,000 |
| 2018/10/01 | 1,944 | 1,944 | 1,902 | 1,915 | 3,107,700 |
| 2018/09/28 | 1,959 | 1,963 | 1,922 | 1,932 | 5,071,000 |
| 2018/09/27 | 1,960 | 1,980 | 1,943 | 1,944 | 3,706,600 |
| 2018/09/26 | 1,946 | 1,981 | 1,943 | 1,979 | 6,519,900 |
| 2018/09/25 | 1,965 | 1,972 | 1,919 | 1,937 | 5,370,300 |
| 2018/09/21 | 1,962 | 1,974 | 1,936 | 1,938 | 6,519,800 |
| 2018/09/20 | 1,944 | 1,949 | 1,916 | 1,937 | 4,267,800 |
| 2018/09/19 | 1,920 | 1,942 | 1,914 | 1,930 | 5,457,900 |
| 2018/09/18 | 1,808 | 1,900 | 1,805 | 1,883 | 5,965,900 |
| 2018/09/14 | 1,796 | 1,823 | 1,795 | 1,809 | 4,945,500 |
| 2018/09/13 | 1,776 | 1,808 | 1,772 | 1,791 | 3,087,600 |
| 2018/09/12 | 1,790 | 1,793 | 1,770 | 1,780 | 2,609,700 |
| 2018/09/11 | 1,783 | 1,798 | 1,781 | 1,787 | 3,044,600 |
| 2018/09/10 | 1,766 | 1,793 | 1,765 | 1,778 | 2,703,400 |
| 2018/09/07 | 1,777 | 1,787 | 1,764 | 1,780 | 3,018,800 |
| 2018/09/06 | 1,797 | 1,801 | 1,780 | 1,785 | 3,005,200 |
| 2018/09/05 | 1,800 | 1,811 | 1,788 | 1,803 | 4,499,400 |
| 2018/09/04 | 1,813 | 1,840 | 1,808 | 1,825 | 3,111,600 |
| 2018/09/03 | 1,834 | 1,842 | 1,804 | 1,813 | 2,959,000 |
| 2018/08/31 | 1,827 | 1,849 | 1,826 | 1,845 | 3,423,800 |
| 2018/08/30 | 1,843 | 1,848 | 1,826 | 1,829 | 3,438,700 |
| 2018/08/29 | 1,850 | 1,854 | 1,833 | 1,840 | 2,230,000 |
| 2018/08/28 | 1,840 | 1,849 | 1,831 | 1,840 | 2,796,700 |
| 2018/08/27 | 1,812 | 1,829 | 1,807 | 1,827 | 2,286,000 |
| 2018/08/24 | 1,804 | 1,805 | 1,797 | 1,805 | 1,645,300 |
| 2018/08/23 | 1,796 | 1,809 | 1,793 | 1,795 | 2,111,300 |
| 2018/08/22 | 1,807 | 1,815 | 1,794 | 1,798 | 2,699,000 |
| 2018/08/21 | 1,786 | 1,807 | 1,786 | 1,798 | 2,627,200 |
| 2018/08/20 | 1,786 | 1,811 | 1,783 | 1,806 | 2,908,700 |
| 2018/08/17 | 1,780 | 1,793 | 1,773 | 1,789 | 2,776,000 |
| 2018/08/16 | 1,769 | 1,786 | 1,760 | 1,778 | 3,268,000 |
| 2018/08/15 | 1,809 | 1,813 | 1,779 | 1,785 | 2,108,800 |
| 2018/08/14 | 1,775 | 1,798 | 1,770 | 1,795 | 3,042,600 |
| 2018/08/13 | 1,779 | 1,791 | 1,765 | 1,770 | 3,621,000 |
| 2018/08/10 | 1,820 | 1,822 | 1,788 | 1,789 | 4,190,700 |
| 2018/08/09 | 1,833 | 1,836 | 1,824 | 1,824 | 2,166,500 |
| 2018/08/08 | 1,852 | 1,859 | 1,838 | 1,842 | 3,122,200 |
| 2018/08/07 | 1,822 | 1,855 | 1,814 | 1,855 | 3,375,600 |
| 2018/08/06 | 1,846 | 1,869 | 1,818 | 1,825 | 3,839,300 |
| 2018/08/03 | 1,840 | 1,854 | 1,834 | 1,846 | 5,608,300 |
| 2018/08/02 | 1,882 | 1,894 | 1,850 | 1,853 | 4,661,800 |
| 2018/08/01 | 1,942 | 1,949 | 1,887 | 1,888 | 5,346,900 |
| 2018/07/31 | 1,946 | 1,951 | 1,924 | 1,940 | 4,495,700 |
| 2018/07/30 | 1,943 | 1,950 | 1,932 | 1,936 | 2,227,500 |
| 2018/07/27 | 1,945 | 1,956 | 1,939 | 1,948 | 2,566,700 |
| 2018/07/26 | 1,912 | 1,936 | 1,909 | 1,931 | 3,181,700 |
| 2018/07/25 | 1,924 | 1,932 | 1,903 | 1,904 | 1,890,900 |
| 2018/07/24 | 1,912 | 1,925 | 1,900 | 1,914 | 3,422,500 |
| 2018/07/23 | 1,895 | 1,909 | 1,892 | 1,897 | 3,563,500 |
| 2018/07/20 | 1,929 | 1,931 | 1,898 | 1,902 | 4,166,200 |
| 2018/07/19 | 1,935 | 1,940 | 1,913 | 1,922 | 3,199,300 |
| 2018/07/18 | 1,944 | 1,953 | 1,932 | 1,944 | 2,591,200 |
| 2018/07/17 | 1,909 | 1,935 | 1,901 | 1,929 | 2,798,200 |
| 2018/07/13 | 1,903 | 1,921 | 1,893 | 1,913 | 3,556,400 |
| 2018/07/12 | 1,896 | 1,898 | 1,885 | 1,886 | 3,434,700 |
| 2018/07/11 | 1,901 | 1,914 | 1,884 | 1,894 | 2,641,300 |
| 2018/07/10 | 1,945 | 1,945 | 1,911 | 1,911 | 3,127,200 |
| 2018/07/09 | 1,916 | 1,944 | 1,910 | 1,929 | 2,119,400 |
| 2018/07/06 | 1,922 | 1,926 | 1,903 | 1,910 | 2,515,000 |
| 2018/07/05 | 1,915 | 1,925 | 1,900 | 1,913 | 2,802,700 |
| 2018/07/04 | 1,897 | 1,924 | 1,895 | 1,915 | 2,904,900 |
| 2018/07/03 | 1,914 | 1,919 | 1,881 | 1,900 | 3,458,100 |
| 2018/07/02 | 1,925 | 1,946 | 1,899 | 1,904 | 2,638,600 |
| 2018/06/29 | 1,934 | 1,950 | 1,916 | 1,937 | 3,479,300 |
| 2018/06/28 | 1,941 | 1,944 | 1,921 | 1,932 | 3,309,800 |
| 2018/06/27 | 1,974 | 1,979 | 1,935 | 1,944 | 3,691,800 |
| 2018/06/26 | 1,943 | 1,982 | 1,940 | 1,978 | 2,623,500 |
| 2018/06/25 | 1,985 | 1,992 | 1,954 | 1,957 | 2,153,500 |
| 2018/06/22 | 1,985 | 1,997 | 1,968 | 1,981 | 2,565,200 |
| 2018/06/21 | 1,976 | 2,009 | 1,974 | 2,001 | 4,233,400 |
| 2018/06/20 | 1,965 | 1,975 | 1,939 | 1,971 | 5,220,400 |
| 2018/06/19 | 1,982 | 2,001 | 1,955 | 1,955 | 3,906,600 |
| 2018/06/18 | 2,020 | 2,023 | 1,991 | 2,006 | 3,523,100 |
| 2018/06/15 | 1,989 | 2,054 | 1,968 | 2,043 | 11,930,400 |
| 2018/06/14 | 1,992 | 2,004 | 1,976 | 1,983 | 3,355,300 |
| 2018/06/13 | 1,976 | 2,025 | 1,975 | 2,016 | 3,360,900 |
| 2018/06/12 | 1,983 | 1,997 | 1,973 | 1,976 | 3,330,400 |
| 2018/06/11 | 1,968 | 1,979 | 1,948 | 1,973 | 2,795,900 |
| 2018/06/08 | 1,979 | 1,992 | 1,968 | 1,973 | 4,791,400 |
| 2018/06/07 | 1,984 | 1,996 | 1,969 | 1,987 | 3,848,600 |
| 2018/06/06 | 1,981 | 2,002 | 1,969 | 1,990 | 3,776,700 |
| 2018/06/05 | 1,979 | 1,980 | 1,950 | 1,963 | 3,127,400 |
| 2018/06/04 | 1,989 | 1,992 | 1,972 | 1,975 | 2,927,400 |
| 2018/06/01 | 1,959 | 1,985 | 1,950 | 1,962 | 3,692,700 |
| 2018/05/31 | 1,966 | 1,984 | 1,963 | 1,976 | 9,414,600 |
| 2018/05/30 | 1,945 | 1,964 | 1,937 | 1,950 | 3,202,400 |
| 2018/05/29 | 1,959 | 1,975 | 1,956 | 1,972 | 3,507,800 |
| 2018/05/28 | 1,951 | 1,988 | 1,951 | 1,983 | 3,838,200 |
| 2018/05/25 | 1,980 | 1,980 | 1,923 | 1,939 | 8,275,100 |
| 2018/05/24 | 1,980 | 2,006 | 1,979 | 2,000 | 3,962,600 |
| 2018/05/23 | 1,982 | 2,002 | 1,975 | 1,985 | 5,680,800 |
| 2018/05/22 | 2,026 | 2,033 | 2,001 | 2,004 | 5,008,400 |
| 2018/05/21 | 2,025 | 2,036 | 2,005 | 2,030 | 4,312,800 |
| 2018/05/18 | 2,062 | 2,064 | 2,022 | 2,037 | 5,343,100 |
| 2018/05/17 | 2,042 | 2,074 | 2,041 | 2,058 | 6,715,300 |
| 2018/05/16 | 2,029 | 2,088 | 2,016 | 2,045 | 9,106,500 |
| 2018/05/15 | 2,036 | 2,063 | 1,998 | 2,016 | 12,178,800 |
| 2018/05/14 | 2,108 | 2,156 | 2,080 | 2,126 | 13,514,600 |
| 2018/05/11 | 2,025 | 2,040 | 2,005 | 2,029 | 4,081,000 |
| 2018/05/10 | 2,000 | 2,019 | 1,990 | 2,006 | 2,618,200 |
| 2018/05/09 | 1,999 | 2,010 | 1,982 | 1,998 | 3,397,800 |
| 2018/05/08 | 2,020 | 2,032 | 1,990 | 1,999 | 3,261,800 |
| 2018/05/07 | 1,999 | 2,007 | 1,985 | 2,005 | 3,268,500 |
| 2018/05/02 | 1,981 | 1,999 | 1,979 | 1,992 | 5,349,000 |
| 2018/05/01 | 2,000 | 2,031 | 1,993 | 2,024 | 5,496,800 |
| 2018/04/27 | 1,944 | 2,005 | 1,943 | 2,003 | 7,439,500 |
| 2018/04/26 | 1,940 | 1,943 | 1,915 | 1,930 | 3,106,800 |
| 2018/04/25 | 1,897 | 1,923 | 1,889 | 1,919 | 3,149,700 |
| 2018/04/24 | 1,924 | 1,942 | 1,900 | 1,914 | 5,016,300 |
| 2018/04/23 | 1,919 | 1,919 | 1,884 | 1,893 | 2,624,200 |
| 2018/04/20 | 1,887 | 1,899 | 1,877 | 1,892 | 3,960,000 |
| 2018/04/19 | 1,875 | 1,893 | 1,872 | 1,878 | 5,280,200 |
| 2018/04/18 | 1,816 | 1,867 | 1,815 | 1,861 | 4,680,700 |
| 2018/04/17 | 1,847 | 1,859 | 1,804 | 1,804 | 5,808,800 |
| 2018/04/16 | 1,867 | 1,869 | 1,844 | 1,857 | 3,439,100 |
| 2018/04/13 | 1,827 | 1,874 | 1,821 | 1,866 | 5,799,400 |
| 2018/04/12 | 1,819 | 1,830 | 1,812 | 1,827 | 3,524,700 |
| 2018/04/11 | 1,817 | 1,837 | 1,814 | 1,824 | 3,301,000 |
| 2018/04/10 | 1,810 | 1,823 | 1,800 | 1,814 | 3,006,700 |
| 2018/04/09 | 1,805 | 1,826 | 1,798 | 1,818 | 3,650,300 |
| 2018/04/06 | 1,820 | 1,835 | 1,796 | 1,798 | 4,293,400 |
| 2018/04/05 | 1,811 | 1,849 | 1,802 | 1,833 | 6,350,000 |
| 2018/04/04 | 1,765 | 1,807 | 1,760 | 1,793 | 3,853,000 |
| 2018/04/03 | 1,763 | 1,765 | 1,744 | 1,756 | 3,320,000 |
| 2018/04/02 | 1,795 | 1,795 | 1,768 | 1,770 | 2,466,700 |
| 2018/03/30 | 1,785 | 1,820 | 1,782 | 1,799 | 5,731,700 |
| 2018/03/29 | 1,749 | 1,769 | 1,734 | 1,750 | 6,336,200 |
| 2018/03/28 | 1,746 | 1,755 | 1,724 | 1,745 | 4,875,800 |
| 2018/03/27 | 1,729 | 1,786 | 1,723 | 1,784 | 6,513,000 |
| 2018/03/26 | 1,687 | 1,721 | 1,682 | 1,720 | 5,014,000 |
| 2018/03/23 | 1,750 | 1,750 | 1,708 | 1,716 | 6,318,900 |
| 2018/03/22 | 1,772 | 1,790 | 1,767 | 1,789 | 2,778,000 |
| 2018/03/20 | 1,765 | 1,783 | 1,757 | 1,781 | 3,469,600 |
| 2018/03/19 | 1,789 | 1,805 | 1,773 | 1,782 | 2,860,500 |
| 2018/03/16 | 1,822 | 1,822 | 1,786 | 1,791 | 7,316,000 |
| 2018/03/15 | 1,809 | 1,827 | 1,801 | 1,824 | 2,682,200 |
| 2018/03/14 | 1,818 | 1,825 | 1,804 | 1,814 | 3,151,800 |
| 2018/03/13 | 1,820 | 1,831 | 1,812 | 1,828 | 2,785,700 |
| 2018/03/12 | 1,824 | 1,835 | 1,809 | 1,831 | 2,687,000 |
| 2018/03/09 | 1,832 | 1,850 | 1,798 | 1,802 | 4,478,400 |
| 2018/03/08 | 1,815 | 1,816 | 1,798 | 1,805 | 2,640,000 |
| 2018/03/07 | 1,757 | 1,813 | 1,756 | 1,794 | 4,892,800 |
| 2018/03/06 | 1,783 | 1,805 | 1,761 | 1,769 | 6,086,300 |
| 2018/03/05 | 1,796 | 1,796 | 1,763 | 1,769 | 6,517,000 |
| 2018/03/02 | 1,818 | 1,828 | 1,797 | 1,818 | 5,104,300 |
| 2018/03/01 | 1,870 | 1,874 | 1,843 | 1,851 | 5,015,800 |
| 2018/02/28 | 1,912 | 1,917 | 1,872 | 1,876 | 4,980,100 |
| 2018/02/27 | 1,920 | 1,925 | 1,907 | 1,912 | 2,467,800 |
| 2018/02/26 | 1,910 | 1,926 | 1,899 | 1,913 | 2,958,600 |
| 2018/02/23 | 1,865 | 1,899 | 1,864 | 1,896 | 3,093,300 |
| 2018/02/22 | 1,878 | 1,879 | 1,852 | 1,855 | 3,638,300 |
| 2018/02/21 | 1,909 | 1,918 | 1,891 | 1,897 | 3,689,700 |
| 2018/02/20 | 1,906 | 1,910 | 1,888 | 1,903 | 3,031,500 |
| 2018/02/19 | 1,875 | 1,916 | 1,869 | 1,915 | 4,235,500 |
| 2018/02/16 | 1,855 | 1,872 | 1,843 | 1,857 | 3,931,300 |
| 2018/02/15 | 1,853 | 1,868 | 1,843 | 1,855 | 3,560,300 |
| 2018/02/14 | 1,839 | 1,859 | 1,823 | 1,835 | 4,240,800 |
| 2018/02/13 | 1,889 | 1,894 | 1,825 | 1,833 | 6,115,100 |
| 2018/02/09 | 1,850 | 1,869 | 1,830 | 1,849 | 7,649,900 |
| 2018/02/08 | 1,966 | 1,969 | 1,876 | 1,901 | 6,867,400 |
| 2018/02/07 | 1,950 | 1,994 | 1,929 | 1,930 | 6,615,700 |
| 2018/02/06 | 1,959 | 1,964 | 1,899 | 1,932 | 8,532,500 |
| 2018/02/05 | 2,047 | 2,048 | 2,009 | 2,023 | 4,617,600 |
| 2018/02/02 | 2,074 | 2,092 | 2,055 | 2,088 | 3,982,300 |
| 2018/02/01 | 2,100 | 2,104 | 2,074 | 2,086 | 4,268,400 |
| 2018/01/31 | 2,105 | 2,110 | 2,081 | 2,089 | 6,276,900 |
| 2018/01/30 | 2,150 | 2,154 | 2,111 | 2,119 | 4,987,900 |
| 2018/01/29 | 2,171 | 2,177 | 2,137 | 2,149 | 3,429,300 |
| 2018/01/26 | 2,194 | 2,209 | 2,161 | 2,163 | 5,042,400 |
| 2018/01/25 | 2,200 | 2,218 | 2,190 | 2,211 | 5,481,700 |
| 2018/01/24 | 2,172 | 2,217 | 2,172 | 2,205 | 6,138,000 |
| 2018/01/23 | 2,135 | 2,181 | 2,132 | 2,179 | 7,982,000 |
| 2018/01/22 | 2,095 | 2,105 | 2,084 | 2,105 | 2,899,400 |
| 2018/01/19 | 2,087 | 2,095 | 2,069 | 2,095 | 3,054,000 |
| 2018/01/18 | 2,133 | 2,134 | 2,066 | 2,076 | 5,190,300 |
| 2018/01/17 | 2,122 | 2,138 | 2,106 | 2,110 | 4,156,200 |
| 2018/01/16 | 2,106 | 2,122 | 2,099 | 2,109 | 3,294,200 |
| 2018/01/15 | 2,098 | 2,123 | 2,095 | 2,115 | 3,057,300 |
| 2018/01/12 | 2,098 | 2,102 | 2,067 | 2,085 | 4,598,800 |
| 2018/01/11 | 2,106 | 2,113 | 2,088 | 2,103 | 4,014,000 |
| 2018/01/10 | 2,069 | 2,123 | 2,069 | 2,120 | 5,952,000 |
| 2018/01/09 | 2,085 | 2,106 | 2,080 | 2,092 | 7,467,900 |
| 2018/01/05 | 2,049 | 2,067 | 2,039 | 2,064 | 7,545,100 |
| 2018/01/04 | 1,990 | 2,028 | 1,980 | 2,028 | 6,079,800 |