ＡＮＡホールディングス(9202)の株価時系列情報
ＡＮＡホールディングス(9202)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 | 3,917 | 3,952 | 3,906 | 3,941 | 648,600 |
| 2018/12/27 | 3,958 | 3,970 | 3,900 | 3,935 | 1,255,100 |
| 2018/12/26 | 3,765 | 3,891 | 3,765 | 3,838 | 1,109,800 |
| 2018/12/25 | 3,820 | 3,821 | 3,739 | 3,755 | 1,301,400 |
| 2018/12/21 | 3,895 | 3,924 | 3,874 | 3,875 | 1,674,500 |
| 2018/12/20 | 3,961 | 3,969 | 3,886 | 3,895 | 1,222,300 |
| 2018/12/19 | 3,974 | 3,995 | 3,943 | 3,984 | 903,900 |
| 2018/12/18 | 3,952 | 3,984 | 3,932 | 3,932 | 943,300 |
| 2018/12/17 | 3,968 | 4,000 | 3,968 | 3,995 | 825,200 |
| 2018/12/14 | 3,970 | 4,003 | 3,940 | 3,945 | 1,308,500 |
| 2018/12/13 | 3,988 | 4,017 | 3,960 | 4,002 | 1,005,100 |
| 2018/12/12 | 3,945 | 3,979 | 3,941 | 3,972 | 884,600 |
| 2018/12/11 | 3,916 | 3,927 | 3,880 | 3,909 | 944,200 |
| 2018/12/10 | 3,926 | 3,931 | 3,878 | 3,889 | 985,600 |
| 2018/12/07 | 3,953 | 3,987 | 3,930 | 3,982 | 1,044,600 |
| 2018/12/06 | 3,965 | 3,977 | 3,915 | 3,938 | 1,155,700 |
| 2018/12/05 | 4,000 | 4,008 | 3,962 | 3,992 | 1,092,200 |
| 2018/12/04 | 4,042 | 4,073 | 4,027 | 4,027 | 1,323,000 |
| 2018/12/03 | 4,100 | 4,105 | 4,018 | 4,028 | 1,128,500 |
| 2018/11/30 | 4,053 | 4,076 | 4,034 | 4,051 | 1,230,000 |
| 2018/11/29 | 4,053 | 4,073 | 4,046 | 4,054 | 774,500 |
| 2018/11/28 | 4,033 | 4,048 | 4,007 | 4,021 | 938,600 |
| 2018/11/27 | 4,020 | 4,084 | 4,019 | 4,070 | 850,800 |
| 2018/11/26 | 4,091 | 4,118 | 4,021 | 4,023 | 1,041,400 |
| 2018/11/22 | 4,066 | 4,078 | 4,025 | 4,074 | 758,400 |
| 2018/11/21 | 4,015 | 4,060 | 4,013 | 4,050 | 920,700 |
| 2018/11/20 | 4,001 | 4,047 | 3,981 | 4,039 | 911,000 |
| 2018/11/19 | 4,058 | 4,065 | 4,023 | 4,057 | 930,100 |
| 2018/11/16 | 4,069 | 4,092 | 4,052 | 4,058 | 965,200 |
| 2018/11/15 | 4,050 | 4,084 | 4,032 | 4,080 | 1,099,600 |
| 2018/11/14 | 4,030 | 4,104 | 4,010 | 4,081 | 2,073,600 |
| 2018/11/13 | 3,988 | 4,010 | 3,954 | 3,990 | 1,369,800 |
| 2018/11/12 | 3,968 | 4,030 | 3,960 | 4,030 | 1,276,600 |
| 2018/11/09 | 3,920 | 4,000 | 3,912 | 3,988 | 1,871,700 |
| 2018/11/08 | 3,899 | 3,922 | 3,899 | 3,910 | 1,086,300 |
| 2018/11/07 | 3,850 | 3,891 | 3,832 | 3,844 | 1,291,600 |
| 2018/11/06 | 3,807 | 3,859 | 3,802 | 3,859 | 1,127,000 |
| 2018/11/05 | 3,818 | 3,860 | 3,792 | 3,846 | 1,918,100 |
| 2018/11/02 | 3,740 | 3,786 | 3,708 | 3,764 | 1,308,500 |
| 2018/11/01 | 3,809 | 3,825 | 3,728 | 3,735 | 1,415,800 |
| 2018/10/31 | 3,700 | 3,799 | 3,685 | 3,795 | 2,119,300 |
| 2018/10/30 | 3,650 | 3,688 | 3,649 | 3,675 | 2,744,000 |
| 2018/10/29 | 3,590 | 3,655 | 3,583 | 3,643 | 931,500 |
| 2018/10/26 | 3,556 | 3,597 | 3,544 | 3,570 | 1,312,800 |
| 2018/10/25 | 3,582 | 3,596 | 3,537 | 3,553 | 1,738,800 |
| 2018/10/24 | 3,612 | 3,639 | 3,602 | 3,615 | 1,299,500 |
| 2018/10/23 | 3,672 | 3,672 | 3,589 | 3,591 | 1,302,900 |
| 2018/10/22 | 3,659 | 3,684 | 3,646 | 3,683 | 945,500 |
| 2018/10/19 | 3,675 | 3,695 | 3,650 | 3,660 | 1,223,300 |
| 2018/10/18 | 3,695 | 3,712 | 3,688 | 3,706 | 950,300 |
| 2018/10/17 | 3,670 | 3,705 | 3,665 | 3,698 | 950,900 |
| 2018/10/16 | 3,635 | 3,646 | 3,614 | 3,632 | 1,125,100 |
| 2018/10/15 | 3,670 | 3,677 | 3,645 | 3,645 | 1,332,800 |
| 2018/10/12 | 3,665 | 3,690 | 3,653 | 3,671 | 1,554,100 |
| 2018/10/11 | 3,700 | 3,702 | 3,667 | 3,678 | 1,878,600 |
| 2018/10/10 | 3,733 | 3,763 | 3,733 | 3,758 | 1,167,600 |
| 2018/10/09 | 3,768 | 3,773 | 3,718 | 3,723 | 1,326,900 |
| 2018/10/05 | 3,790 | 3,800 | 3,777 | 3,777 | 1,408,700 |
| 2018/10/04 | 3,820 | 3,831 | 3,793 | 3,794 | 1,893,100 |
| 2018/10/03 | 3,870 | 3,885 | 3,841 | 3,841 | 1,430,900 |
| 2018/10/02 | 3,905 | 3,922 | 3,877 | 3,898 | 1,239,100 |
| 2018/10/01 | 3,953 | 3,959 | 3,917 | 3,917 | 985,600 |
| 2018/09/28 | 3,994 | 4,009 | 3,958 | 3,970 | 1,097,600 |
| 2018/09/27 | 3,989 | 4,012 | 3,959 | 3,965 | 1,401,300 |
| 2018/09/26 | 4,026 | 4,037 | 3,952 | 3,996 | 2,817,400 |
| 2018/09/25 | 4,000 | 4,055 | 3,991 | 4,055 | 4,192,100 |
| 2018/09/21 | 3,982 | 3,991 | 3,962 | 3,982 | 2,426,800 |
| 2018/09/20 | 3,970 | 3,970 | 3,938 | 3,949 | 1,909,700 |
| 2018/09/19 | 3,979 | 3,993 | 3,943 | 3,945 | 2,387,700 |
| 2018/09/18 | 3,823 | 3,980 | 3,818 | 3,980 | 3,078,600 |
| 2018/09/14 | 3,820 | 3,833 | 3,808 | 3,819 | 1,675,300 |
| 2018/09/13 | 3,796 | 3,831 | 3,787 | 3,805 | 1,049,800 |
| 2018/09/12 | 3,800 | 3,802 | 3,764 | 3,795 | 1,018,200 |
| 2018/09/11 | 3,765 | 3,781 | 3,742 | 3,781 | 965,700 |
| 2018/09/10 | 3,750 | 3,784 | 3,744 | 3,755 | 1,146,100 |
| 2018/09/07 | 3,742 | 3,756 | 3,706 | 3,751 | 1,393,200 |
| 2018/09/06 | 3,750 | 3,752 | 3,707 | 3,730 | 1,934,300 |
| 2018/09/05 | 3,805 | 3,808 | 3,755 | 3,773 | 2,411,200 |
| 2018/09/04 | 3,890 | 3,898 | 3,842 | 3,843 | 1,060,000 |
| 2018/09/03 | 3,855 | 3,903 | 3,851 | 3,882 | 982,600 |
| 2018/08/31 | 3,842 | 3,865 | 3,842 | 3,849 | 958,200 |
| 2018/08/30 | 3,840 | 3,865 | 3,824 | 3,851 | 1,399,900 |
| 2018/08/29 | 3,860 | 3,869 | 3,847 | 3,851 | 691,400 |
| 2018/08/28 | 3,850 | 3,867 | 3,838 | 3,852 | 795,700 |
| 2018/08/27 | 3,851 | 3,855 | 3,833 | 3,840 | 788,100 |
| 2018/08/24 | 3,884 | 3,890 | 3,841 | 3,842 | 676,000 |
| 2018/08/23 | 3,850 | 3,888 | 3,847 | 3,853 | 1,096,500 |
| 2018/08/22 | 3,837 | 3,844 | 3,821 | 3,840 | 838,000 |
| 2018/08/21 | 3,851 | 3,869 | 3,828 | 3,840 | 757,800 |
| 2018/08/20 | 3,850 | 3,859 | 3,832 | 3,843 | 761,500 |
| 2018/08/17 | 3,833 | 3,855 | 3,823 | 3,850 | 641,600 |
| 2018/08/16 | 3,841 | 3,861 | 3,821 | 3,828 | 1,004,500 |
| 2018/08/15 | 3,896 | 3,904 | 3,836 | 3,840 | 1,018,000 |
| 2018/08/14 | 3,849 | 3,900 | 3,835 | 3,896 | 961,700 |
| 2018/08/13 | 3,881 | 3,890 | 3,801 | 3,805 | 1,191,100 |
| 2018/08/10 | 3,938 | 3,938 | 3,891 | 3,893 | 1,113,900 |
| 2018/08/09 | 3,920 | 3,934 | 3,914 | 3,928 | 579,200 |
| 2018/08/08 | 3,914 | 3,949 | 3,903 | 3,908 | 966,200 |
| 2018/08/07 | 3,900 | 3,913 | 3,870 | 3,903 | 1,109,400 |
| 2018/08/06 | 3,935 | 3,946 | 3,900 | 3,900 | 1,135,600 |
| 2018/08/03 | 3,995 | 3,995 | 3,929 | 3,929 | 1,987,500 |
| 2018/08/02 | 4,018 | 4,050 | 3,995 | 4,013 | 1,279,600 |
| 2018/08/01 | 4,060 | 4,089 | 4,004 | 4,016 | 1,589,200 |
| 2018/07/31 | 4,144 | 4,156 | 4,092 | 4,100 | 1,154,200 |
| 2018/07/30 | 4,141 | 4,167 | 4,120 | 4,145 | 709,900 |
| 2018/07/27 | 4,172 | 4,188 | 4,155 | 4,171 | 627,000 |
| 2018/07/26 | 4,140 | 4,157 | 4,121 | 4,146 | 574,400 |
| 2018/07/25 | 4,103 | 4,148 | 4,089 | 4,096 | 566,900 |
| 2018/07/24 | 4,120 | 4,138 | 4,082 | 4,086 | 532,100 |
| 2018/07/23 | 4,070 | 4,117 | 4,060 | 4,101 | 595,400 |
| 2018/07/20 | 4,094 | 4,126 | 4,076 | 4,095 | 898,200 |
| 2018/07/19 | 4,136 | 4,155 | 4,100 | 4,100 | 744,400 |
| 2018/07/18 | 4,058 | 4,126 | 4,041 | 4,099 | 990,900 |
| 2018/07/17 | 4,019 | 4,056 | 4,006 | 4,033 | 1,040,800 |
| 2018/07/13 | 3,960 | 3,995 | 3,951 | 3,982 | 772,500 |
| 2018/07/12 | 3,958 | 3,992 | 3,952 | 3,953 | 1,056,300 |
| 2018/07/11 | 3,990 | 4,007 | 3,951 | 3,957 | 968,300 |
| 2018/07/10 | 3,970 | 4,023 | 3,933 | 4,006 | 1,497,300 |
| 2018/07/09 | 3,990 | 4,003 | 3,973 | 3,975 | 628,600 |
| 2018/07/06 | 4,000 | 4,007 | 3,961 | 3,974 | 951,200 |
| 2018/07/05 | 4,048 | 4,048 | 3,980 | 3,985 | 994,300 |
| 2018/07/04 | 4,000 | 4,042 | 3,995 | 4,032 | 614,700 |
| 2018/07/03 | 3,998 | 4,030 | 3,993 | 4,016 | 861,100 |
| 2018/07/02 | 4,062 | 4,064 | 3,975 | 3,980 | 1,205,700 |
| 2018/06/29 | 4,112 | 4,120 | 4,046 | 4,069 | 787,000 |
| 2018/06/28 | 4,105 | 4,105 | 4,057 | 4,063 | 876,100 |
| 2018/06/27 | 4,139 | 4,139 | 4,108 | 4,115 | 850,700 |
| 2018/06/26 | 4,104 | 4,185 | 4,092 | 4,182 | 970,100 |
| 2018/06/25 | 4,211 | 4,211 | 4,136 | 4,140 | 792,200 |
| 2018/06/22 | 4,245 | 4,258 | 4,205 | 4,206 | 904,100 |
| 2018/06/21 | 4,285 | 4,293 | 4,266 | 4,267 | 658,300 |
| 2018/06/20 | 4,290 | 4,316 | 4,276 | 4,303 | 694,200 |
| 2018/06/19 | 4,366 | 4,366 | 4,286 | 4,287 | 1,201,300 |
| 2018/06/18 | 4,452 | 4,460 | 4,401 | 4,416 | 608,700 |
| 2018/06/15 | 4,465 | 4,472 | 4,431 | 4,450 | 823,500 |
| 2018/06/14 | 4,487 | 4,489 | 4,448 | 4,449 | 579,100 |
| 2018/06/13 | 4,440 | 4,484 | 4,435 | 4,480 | 720,500 |
| 2018/06/12 | 4,440 | 4,457 | 4,423 | 4,440 | 561,700 |
| 2018/06/11 | 4,407 | 4,438 | 4,391 | 4,427 | 512,100 |
| 2018/06/08 | 4,414 | 4,464 | 4,406 | 4,406 | 1,106,200 |
| 2018/06/07 | 4,407 | 4,458 | 4,405 | 4,454 | 1,003,200 |
| 2018/06/06 | 4,327 | 4,411 | 4,326 | 4,407 | 761,000 |
| 2018/06/05 | 4,432 | 4,440 | 4,377 | 4,379 | 724,800 |
| 2018/06/04 | 4,407 | 4,441 | 4,393 | 4,426 | 695,500 |
| 2018/06/01 | 4,364 | 4,434 | 4,345 | 4,403 | 1,103,400 |
| 2018/05/31 | 4,405 | 4,412 | 4,378 | 4,382 | 1,348,400 |
| 2018/05/30 | 4,400 | 4,433 | 4,376 | 4,429 | 1,368,400 |
| 2018/05/29 | 4,445 | 4,494 | 4,431 | 4,467 | 1,284,000 |
| 2018/05/28 | 4,495 | 4,500 | 4,438 | 4,457 | 1,801,900 |
| 2018/05/25 | 4,265 | 4,367 | 4,258 | 4,362 | 2,125,400 |
| 2018/05/24 | 4,250 | 4,267 | 4,211 | 4,223 | 884,900 |
| 2018/05/23 | 4,221 | 4,280 | 4,219 | 4,278 | 1,174,600 |
| 2018/05/22 | 4,230 | 4,230 | 4,191 | 4,224 | 670,600 |
| 2018/05/21 | 4,202 | 4,246 | 4,196 | 4,235 | 703,600 |
| 2018/05/18 | 4,201 | 4,212 | 4,191 | 4,207 | 700,800 |
| 2018/05/17 | 4,233 | 4,234 | 4,189 | 4,213 | 651,300 |
| 2018/05/16 | 4,204 | 4,226 | 4,186 | 4,221 | 661,100 |
| 2018/05/15 | 4,248 | 4,258 | 4,211 | 4,220 | 649,400 |
| 2018/05/14 | 4,178 | 4,228 | 4,178 | 4,223 | 736,700 |
| 2018/05/11 | 4,136 | 4,177 | 4,129 | 4,174 | 750,800 |
| 2018/05/10 | 4,172 | 4,184 | 4,111 | 4,123 | 1,307,100 |
| 2018/05/09 | 4,232 | 4,234 | 4,202 | 4,222 | 830,000 |
| 2018/05/08 | 4,200 | 4,235 | 4,194 | 4,230 | 750,700 |
| 2018/05/07 | 4,197 | 4,209 | 4,170 | 4,193 | 745,600 |
| 2018/05/02 | 4,286 | 4,287 | 4,216 | 4,220 | 774,600 |
| 2018/05/01 | 4,303 | 4,307 | 4,239 | 4,266 | 1,245,400 |
| 2018/04/27 | 4,320 | 4,340 | 4,293 | 4,340 | 1,182,700 |
| 2018/04/26 | 4,311 | 4,315 | 4,290 | 4,306 | 973,600 |
| 2018/04/25 | 4,310 | 4,313 | 4,267 | 4,295 | 803,300 |
| 2018/04/24 | 4,235 | 4,305 | 4,227 | 4,305 | 1,188,000 |
| 2018/04/23 | 4,229 | 4,238 | 4,207 | 4,226 | 414,000 |
| 2018/04/20 | 4,188 | 4,233 | 4,186 | 4,229 | 851,400 |
| 2018/04/19 | 4,212 | 4,225 | 4,176 | 4,185 | 800,500 |
| 2018/04/18 | 4,200 | 4,225 | 4,188 | 4,208 | 813,900 |
| 2018/04/17 | 4,200 | 4,226 | 4,185 | 4,197 | 622,600 |
| 2018/04/16 | 4,165 | 4,200 | 4,160 | 4,194 | 486,600 |
| 2018/04/13 | 4,190 | 4,203 | 4,169 | 4,170 | 945,300 |
| 2018/04/12 | 4,180 | 4,191 | 4,156 | 4,164 | 747,900 |
| 2018/04/11 | 4,239 | 4,243 | 4,189 | 4,195 | 1,077,100 |
| 2018/04/10 | 4,210 | 4,281 | 4,206 | 4,231 | 1,409,100 |
| 2018/04/09 | 4,172 | 4,219 | 4,166 | 4,212 | 800,200 |
| 2018/04/06 | 4,215 | 4,216 | 4,173 | 4,173 | 1,140,000 |
| 2018/04/05 | 4,196 | 4,246 | 4,186 | 4,229 | 1,541,800 |
| 2018/04/04 | 4,156 | 4,196 | 4,119 | 4,183 | 1,109,800 |
| 2018/04/03 | 4,100 | 4,169 | 4,080 | 4,153 | 1,142,700 |
| 2018/04/02 | 4,121 | 4,162 | 4,120 | 4,137 | 919,800 |
| 2018/03/30 | 4,108 | 4,127 | 4,088 | 4,118 | 1,162,500 |
| 2018/03/29 | 4,106 | 4,116 | 4,058 | 4,083 | 1,322,600 |
| 2018/03/28 | 4,019 | 4,103 | 4,013 | 4,100 | 1,983,200 |
| 2018/03/27 | 4,044 | 4,125 | 4,034 | 4,102 | 4,470,600 |
| 2018/03/26 | 4,010 | 4,050 | 3,997 | 4,049 | 2,768,700 |
| 2018/03/23 | 4,055 | 4,094 | 4,046 | 4,056 | 2,062,300 |
| 2018/03/22 | 4,130 | 4,157 | 4,078 | 4,125 | 2,388,600 |
| 2018/03/20 | 4,170 | 4,205 | 4,149 | 4,196 | 1,088,600 |
| 2018/03/19 | 4,186 | 4,213 | 4,156 | 4,178 | 963,600 |
| 2018/03/16 | 4,220 | 4,220 | 4,186 | 4,192 | 1,450,000 |
| 2018/03/15 | 4,213 | 4,236 | 4,210 | 4,220 | 755,000 |
| 2018/03/14 | 4,238 | 4,246 | 4,203 | 4,219 | 882,500 |
| 2018/03/13 | 4,222 | 4,252 | 4,216 | 4,241 | 794,500 |
| 2018/03/12 | 4,235 | 4,244 | 4,213 | 4,224 | 796,000 |
| 2018/03/09 | 4,201 | 4,233 | 4,162 | 4,187 | 1,667,700 |
| 2018/03/08 | 4,190 | 4,196 | 4,150 | 4,184 | 934,900 |
| 2018/03/07 | 4,171 | 4,209 | 4,145 | 4,149 | 1,347,800 |
| 2018/03/06 | 4,226 | 4,229 | 4,179 | 4,184 | 1,354,900 |
| 2018/03/05 | 4,213 | 4,234 | 4,195 | 4,210 | 1,196,100 |
| 2018/03/02 | 4,250 | 4,260 | 4,221 | 4,234 | 1,209,100 |
| 2018/03/01 | 4,300 | 4,339 | 4,290 | 4,311 | 1,160,300 |
| 2018/02/28 | 4,291 | 4,351 | 4,290 | 4,303 | 1,320,700 |
| 2018/02/27 | 4,331 | 4,332 | 4,280 | 4,289 | 1,161,200 |
| 2018/02/26 | 4,279 | 4,312 | 4,271 | 4,291 | 1,006,800 |
| 2018/02/23 | 4,206 | 4,256 | 4,202 | 4,248 | 919,500 |
| 2018/02/22 | 4,292 | 4,309 | 4,201 | 4,206 | 1,773,000 |
| 2018/02/21 | 4,303 | 4,345 | 4,288 | 4,334 | 987,000 |
| 2018/02/20 | 4,346 | 4,346 | 4,276 | 4,303 | 1,171,700 |
| 2018/02/19 | 4,297 | 4,351 | 4,280 | 4,346 | 938,300 |
| 2018/02/16 | 4,210 | 4,270 | 4,190 | 4,254 | 1,206,100 |
| 2018/02/15 | 4,218 | 4,222 | 4,185 | 4,195 | 1,150,600 |
| 2018/02/14 | 4,169 | 4,209 | 4,157 | 4,187 | 1,621,300 |
| 2018/02/13 | 4,268 | 4,268 | 4,145 | 4,151 | 1,919,200 |
| 2018/02/09 | 4,185 | 4,237 | 4,170 | 4,237 | 1,585,900 |
| 2018/02/08 | 4,248 | 4,296 | 4,241 | 4,276 | 1,524,100 |
| 2018/02/07 | 4,360 | 4,364 | 4,214 | 4,215 | 2,193,800 |
| 2018/02/06 | 4,184 | 4,249 | 4,161 | 4,246 | 3,247,000 |
| 2018/02/05 | 4,300 | 4,373 | 4,291 | 4,334 | 2,274,300 |
| 2018/02/02 | 4,388 | 4,390 | 4,311 | 4,344 | 3,595,400 |
| 2018/02/01 | 4,476 | 4,533 | 4,461 | 4,528 | 1,709,900 |
| 2018/01/31 | 4,450 | 4,496 | 4,440 | 4,440 | 1,891,100 |
| 2018/01/30 | 4,589 | 4,604 | 4,488 | 4,497 | 2,490,000 |
| 2018/01/29 | 4,590 | 4,634 | 4,572 | 4,573 | 884,100 |
| 2018/01/26 | 4,580 | 4,615 | 4,567 | 4,570 | 1,284,900 |
| 2018/01/25 | 4,617 | 4,617 | 4,562 | 4,579 | 1,894,000 |
| 2018/01/24 | 4,701 | 4,705 | 4,663 | 4,674 | 1,189,700 |
| 2018/01/23 | 4,706 | 4,715 | 4,684 | 4,704 | 910,900 |
| 2018/01/22 | 4,690 | 4,706 | 4,671 | 4,706 | 931,300 |
| 2018/01/19 | 4,667 | 4,699 | 4,667 | 4,691 | 1,018,000 |
| 2018/01/18 | 4,689 | 4,694 | 4,631 | 4,645 | 1,617,300 |
| 2018/01/17 | 4,619 | 4,657 | 4,593 | 4,650 | 1,127,600 |
| 2018/01/16 | 4,660 | 4,680 | 4,623 | 4,638 | 1,125,900 |
| 2018/01/15 | 4,735 | 4,737 | 4,667 | 4,673 | 1,432,300 |
| 2018/01/12 | 4,753 | 4,764 | 4,718 | 4,728 | 1,170,600 |
| 2018/01/11 | 4,737 | 4,766 | 4,718 | 4,742 | 1,425,400 |
| 2018/01/10 | 4,744 | 4,752 | 4,714 | 4,737 | 1,274,500 |
| 2018/01/09 | 4,752 | 4,782 | 4,731 | 4,753 | 1,721,100 |
| 2018/01/05 | 4,759 | 4,783 | 4,735 | 4,737 | 1,662,200 |
| 2018/01/04 | 4,712 | 4,734 | 4,681 | 4,734 | 1,577,900 |