ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 2,580 | 2,637 | 2,578 | 2,624 | 5,639,800 |
| 2018/12/27 | 2,584 | 2,636 | 2,552 | 2,610 | 7,558,700 |
| 2018/12/26 | 2,464 | 2,539 | 2,448 | 2,516 | 7,550,400 |
| 2018/12/25 | 2,549 | 2,551 | 2,433 | 2,464 | 8,872,100 |
| 2018/12/21 | 2,639 | 2,641 | 2,576 | 2,599 | 10,043,100 |
| 2018/12/20 | 2,615 | 2,666 | 2,614 | 2,652 | 9,488,400 |
| 2018/12/19 | 2,650 | 2,674 | 2,636 | 2,651 | 7,056,000 |
| 2018/12/18 | 2,638 | 2,677 | 2,638 | 2,661 | 6,780,900 |
| 2018/12/17 | 2,630 | 2,674 | 2,628 | 2,666 | 5,501,700 |
| 2018/12/14 | 2,628 | 2,667 | 2,628 | 2,639 | 9,740,500 |
| 2018/12/13 | 2,651 | 2,678 | 2,640 | 2,650 | 7,324,400 |
| 2018/12/12 | 2,670 | 2,686 | 2,643 | 2,651 | 9,736,600 |
| 2018/12/11 | 2,643 | 2,669 | 2,613 | 2,650 | 10,041,200 |
| 2018/12/10 | 2,622 | 2,626 | 2,604 | 2,620 | 6,220,300 |
| 2018/12/07 | 2,681 | 2,695 | 2,627 | 2,640 | 8,681,700 |
| 2018/12/06 | 2,634 | 2,650 | 2,621 | 2,628 | 7,552,500 |
| 2018/12/05 | 2,588 | 2,654 | 2,583 | 2,643 | 8,784,500 |
| 2018/12/04 | 2,694 | 2,705 | 2,636 | 2,637 | 7,767,600 |
| 2018/12/03 | 2,699 | 2,708 | 2,664 | 2,684 | 5,989,500 |
| 2018/11/30 | 2,596 | 2,665 | 2,570 | 2,664 | 12,464,100 |
| 2018/11/29 | 2,708 | 2,718 | 2,616 | 2,616 | 7,891,400 |
| 2018/11/28 | 2,695 | 2,744 | 2,686 | 2,719 | 8,235,400 |
| 2018/11/27 | 2,615 | 2,653 | 2,608 | 2,647 | 5,548,500 |
| 2018/11/26 | 2,586 | 2,612 | 2,584 | 2,597 | 4,986,200 |
| 2018/11/22 | 2,537 | 2,613 | 2,531 | 2,606 | 5,631,400 |
| 2018/11/21 | 2,547 | 2,562 | 2,538 | 2,560 | 4,813,500 |
| 2018/11/20 | 2,536 | 2,566 | 2,531 | 2,560 | 5,669,400 |
| 2018/11/19 | 2,531 | 2,562 | 2,530 | 2,550 | 5,532,400 |
| 2018/11/16 | 2,500 | 2,530 | 2,494 | 2,528 | 9,564,300 |
| 2018/11/15 | 2,475 | 2,495 | 2,470 | 2,490 | 7,636,700 |
| 2018/11/14 | 2,477 | 2,502 | 2,468 | 2,475 | 8,007,700 |
| 2018/11/13 | 2,430 | 2,479 | 2,422 | 2,471 | 8,309,000 |
| 2018/11/12 | 2,435 | 2,476 | 2,435 | 2,467 | 6,095,400 |
| 2018/11/09 | 2,480 | 2,494 | 2,435 | 2,435 | 11,414,400 |
| 2018/11/08 | 2,466 | 2,532 | 2,447 | 2,523 | 9,645,100 |
| 2018/11/07 | 2,448 | 2,475 | 2,430 | 2,443 | 14,319,400 |
| 2018/11/06 | 2,446 | 2,458 | 2,412 | 2,433 | 10,089,600 |
| 2018/11/05 | 2,425 | 2,448 | 2,368 | 2,424 | 14,488,900 |
| 2018/11/02 | 2,475 | 2,522 | 2,407 | 2,410 | 21,654,100 |
| 2018/11/01 | 2,465 | 2,465 | 2,332 | 2,360 | 31,910,900 |
| 2018/10/31 | 2,781 | 2,821 | 2,773 | 2,815 | 6,784,300 |
| 2018/10/30 | 2,735 | 2,794 | 2,731 | 2,757 | 7,086,200 |
| 2018/10/29 | 2,831 | 2,831 | 2,766 | 2,766 | 6,459,900 |
| 2018/10/26 | 2,833 | 2,853 | 2,811 | 2,836 | 7,805,300 |
| 2018/10/25 | 2,875 | 2,878 | 2,837 | 2,848 | 6,848,000 |
| 2018/10/24 | 2,919 | 2,943 | 2,894 | 2,929 | 5,996,000 |
| 2018/10/23 | 2,955 | 2,955 | 2,874 | 2,882 | 6,827,800 |
| 2018/10/22 | 2,972 | 2,993 | 2,955 | 2,968 | 3,540,700 |
| 2018/10/19 | 2,951 | 2,992 | 2,941 | 2,982 | 4,944,300 |
| 2018/10/18 | 2,991 | 3,008 | 2,977 | 2,992 | 4,591,100 |
| 2018/10/17 | 2,976 | 2,989 | 2,956 | 2,977 | 5,044,300 |
| 2018/10/16 | 2,911 | 2,953 | 2,903 | 2,951 | 6,307,400 |
| 2018/10/15 | 2,947 | 2,961 | 2,920 | 2,920 | 7,431,400 |
| 2018/10/12 | 2,900 | 2,941 | 2,899 | 2,932 | 9,416,400 |
| 2018/10/11 | 2,941 | 2,966 | 2,917 | 2,935 | 7,105,000 |
| 2018/10/10 | 2,996 | 3,023 | 2,984 | 2,991 | 5,158,900 |
| 2018/10/09 | 2,990 | 3,008 | 2,967 | 2,972 | 7,062,700 |
| 2018/10/05 | 2,941 | 2,997 | 2,927 | 2,979 | 7,650,400 |
| 2018/10/04 | 3,020 | 3,030 | 2,973 | 2,981 | 8,458,700 |
| 2018/10/03 | 3,142 | 3,144 | 3,024 | 3,032 | 9,808,700 |
| 2018/10/02 | 3,172 | 3,173 | 3,135 | 3,141 | 6,260,500 |
| 2018/10/01 | 3,150 | 3,172 | 3,140 | 3,159 | 4,130,600 |
| 2018/09/28 | 3,126 | 3,149 | 3,111 | 3,139 | 6,670,900 |
| 2018/09/27 | 3,097 | 3,120 | 3,082 | 3,090 | 4,008,700 |
| 2018/09/26 | 3,083 | 3,115 | 3,074 | 3,113 | 5,193,800 |
| 2018/09/25 | 3,137 | 3,145 | 3,116 | 3,143 | 6,054,000 |
| 2018/09/21 | 3,065 | 3,140 | 3,062 | 3,137 | 11,760,300 |
| 2018/09/20 | 3,090 | 3,090 | 3,047 | 3,056 | 7,467,100 |
| 2018/09/19 | 3,142 | 3,149 | 3,090 | 3,090 | 5,782,800 |
| 2018/09/18 | 3,030 | 3,118 | 3,028 | 3,105 | 6,977,600 |
| 2018/09/14 | 3,106 | 3,106 | 3,034 | 3,045 | 9,767,300 |
| 2018/09/13 | 3,012 | 3,063 | 2,998 | 3,060 | 4,513,200 |
| 2018/09/12 | 2,973 | 3,008 | 2,964 | 3,001 | 4,037,300 |
| 2018/09/11 | 2,959 | 3,018 | 2,948 | 2,973 | 6,484,600 |
| 2018/09/10 | 2,906 | 2,955 | 2,905 | 2,948 | 3,409,400 |
| 2018/09/07 | 2,890 | 2,938 | 2,887 | 2,928 | 4,187,300 |
| 2018/09/06 | 2,879 | 2,917 | 2,878 | 2,881 | 4,347,600 |
| 2018/09/05 | 2,932 | 2,933 | 2,911 | 2,911 | 5,240,100 |
| 2018/09/04 | 2,953 | 2,964 | 2,937 | 2,955 | 3,742,900 |
| 2018/09/03 | 2,935 | 2,961 | 2,932 | 2,956 | 3,359,300 |
| 2018/08/31 | 2,922 | 2,945 | 2,919 | 2,941 | 7,729,000 |
| 2018/08/30 | 2,939 | 2,947 | 2,914 | 2,933 | 6,416,700 |
| 2018/08/29 | 2,975 | 2,983 | 2,943 | 2,951 | 5,456,700 |
| 2018/08/28 | 2,923 | 2,977 | 2,918 | 2,967 | 6,851,400 |
| 2018/08/27 | 2,998 | 3,000 | 2,932 | 2,945 | 7,715,900 |
| 2018/08/24 | 2,988 | 3,002 | 2,943 | 2,996 | 5,674,800 |
| 2018/08/23 | 2,911 | 2,981 | 2,902 | 2,971 | 9,501,700 |
| 2018/08/22 | 2,824 | 2,940 | 2,816 | 2,898 | 16,382,500 |
| 2018/08/21 | 3,101 | 3,132 | 2,953 | 2,954 | 10,445,600 |
| 2018/08/20 | 3,135 | 3,146 | 3,116 | 3,116 | 2,424,700 |
| 2018/08/17 | 3,122 | 3,147 | 3,109 | 3,137 | 3,562,700 |
| 2018/08/16 | 3,134 | 3,153 | 3,099 | 3,130 | 5,446,500 |
| 2018/08/15 | 3,149 | 3,162 | 3,137 | 3,153 | 4,823,300 |
| 2018/08/14 | 3,069 | 3,149 | 3,068 | 3,149 | 5,228,100 |
| 2018/08/13 | 3,056 | 3,074 | 3,049 | 3,057 | 5,774,300 |
| 2018/08/10 | 3,147 | 3,148 | 3,078 | 3,085 | 5,673,500 |
| 2018/08/09 | 3,101 | 3,137 | 3,093 | 3,131 | 3,747,400 |
| 2018/08/08 | 3,133 | 3,135 | 3,091 | 3,100 | 5,666,800 |
| 2018/08/07 | 3,069 | 3,102 | 3,058 | 3,101 | 3,450,400 |
| 2018/08/06 | 3,075 | 3,091 | 3,068 | 3,069 | 3,540,800 |
| 2018/08/03 | 3,054 | 3,080 | 3,038 | 3,068 | 4,399,200 |
| 2018/08/02 | 3,045 | 3,084 | 2,997 | 3,040 | 8,090,200 |
| 2018/08/01 | 3,107 | 3,133 | 3,085 | 3,127 | 5,184,300 |
| 2018/07/31 | 3,110 | 3,115 | 3,073 | 3,113 | 4,879,800 |
| 2018/07/30 | 3,128 | 3,145 | 3,116 | 3,120 | 2,659,500 |
| 2018/07/27 | 3,112 | 3,128 | 3,104 | 3,128 | 3,239,400 |
| 2018/07/26 | 3,154 | 3,154 | 3,114 | 3,121 | 3,483,000 |
| 2018/07/25 | 3,119 | 3,130 | 3,103 | 3,126 | 3,601,400 |
| 2018/07/24 | 3,129 | 3,151 | 3,114 | 3,123 | 3,480,100 |
| 2018/07/23 | 3,122 | 3,155 | 3,099 | 3,112 | 5,030,400 |
| 2018/07/20 | 3,127 | 3,163 | 3,120 | 3,154 | 5,539,900 |
| 2018/07/19 | 3,159 | 3,159 | 3,109 | 3,109 | 4,352,100 |
| 2018/07/18 | 3,175 | 3,183 | 3,148 | 3,162 | 2,751,600 |
| 2018/07/17 | 3,146 | 3,187 | 3,138 | 3,155 | 4,878,500 |
| 2018/07/13 | 3,150 | 3,158 | 3,123 | 3,142 | 5,703,900 |
| 2018/07/12 | 3,143 | 3,150 | 3,115 | 3,139 | 5,021,100 |
| 2018/07/11 | 3,091 | 3,120 | 3,087 | 3,096 | 4,201,400 |
| 2018/07/10 | 3,120 | 3,145 | 3,087 | 3,105 | 4,403,000 |
| 2018/07/09 | 3,083 | 3,118 | 3,065 | 3,113 | 4,388,000 |
| 2018/07/06 | 3,063 | 3,100 | 3,055 | 3,082 | 5,600,900 |
| 2018/07/05 | 3,040 | 3,078 | 3,040 | 3,062 | 6,107,500 |
| 2018/07/04 | 3,000 | 3,045 | 2,970 | 3,038 | 4,327,000 |
| 2018/07/03 | 2,950 | 2,975 | 2,922 | 2,963 | 7,474,700 |
| 2018/07/02 | 3,030 | 3,040 | 2,963 | 2,968 | 4,937,400 |
| 2018/06/29 | 3,058 | 3,058 | 3,018 | 3,031 | 6,322,500 |
| 2018/06/28 | 3,035 | 3,058 | 3,014 | 3,057 | 6,929,500 |
| 2018/06/27 | 3,083 | 3,095 | 3,053 | 3,062 | 4,973,400 |
| 2018/06/26 | 3,040 | 3,075 | 3,006 | 3,072 | 5,315,000 |
| 2018/06/25 | 3,032 | 3,032 | 3,004 | 3,016 | 2,968,900 |
| 2018/06/22 | 3,074 | 3,075 | 3,026 | 3,037 | 4,588,900 |
| 2018/06/21 | 3,040 | 3,069 | 3,034 | 3,056 | 4,288,700 |
| 2018/06/20 | 3,021 | 3,063 | 3,003 | 3,060 | 6,103,000 |
| 2018/06/19 | 3,050 | 3,063 | 3,009 | 3,013 | 5,342,600 |
| 2018/06/18 | 3,052 | 3,057 | 3,012 | 3,042 | 3,598,900 |
| 2018/06/15 | 3,060 | 3,072 | 3,026 | 3,038 | 7,689,000 |
| 2018/06/14 | 3,020 | 3,046 | 3,010 | 3,040 | 3,934,200 |
| 2018/06/13 | 3,016 | 3,047 | 3,012 | 3,040 | 3,754,700 |
| 2018/06/12 | 3,029 | 3,036 | 3,005 | 3,016 | 4,744,900 |
| 2018/06/11 | 2,990 | 3,019 | 2,981 | 3,011 | 3,820,200 |
| 2018/06/08 | 3,034 | 3,063 | 3,006 | 3,007 | 10,893,800 |
| 2018/06/07 | 2,984 | 2,999 | 2,966 | 2,995 | 5,936,400 |
| 2018/06/06 | 2,955 | 2,986 | 2,936 | 2,978 | 5,857,800 |
| 2018/06/05 | 2,915 | 2,936 | 2,902 | 2,930 | 5,445,600 |
| 2018/06/04 | 2,950 | 2,952 | 2,925 | 2,925 | 4,550,300 |
| 2018/06/01 | 2,930 | 2,949 | 2,918 | 2,921 | 5,667,200 |
| 2018/05/31 | 2,960 | 2,963 | 2,926 | 2,946 | 9,381,600 |
| 2018/05/30 | 2,950 | 2,964 | 2,929 | 2,952 | 7,470,400 |
| 2018/05/29 | 2,932 | 2,948 | 2,926 | 2,943 | 4,183,200 |
| 2018/05/28 | 2,942 | 2,948 | 2,911 | 2,928 | 4,204,100 |
| 2018/05/25 | 2,936 | 2,950 | 2,923 | 2,942 | 5,270,500 |
| 2018/05/24 | 2,947 | 2,952 | 2,909 | 2,949 | 4,742,600 |
| 2018/05/23 | 2,980 | 2,986 | 2,947 | 2,961 | 5,381,100 |
| 2018/05/22 | 2,950 | 2,969 | 2,923 | 2,962 | 3,835,900 |
| 2018/05/21 | 2,941 | 2,956 | 2,937 | 2,950 | 3,312,600 |
| 2018/05/18 | 2,938 | 2,939 | 2,914 | 2,935 | 4,381,900 |
| 2018/05/17 | 2,973 | 2,973 | 2,935 | 2,936 | 3,909,800 |
| 2018/05/16 | 2,952 | 2,961 | 2,950 | 2,953 | 4,383,800 |
| 2018/05/15 | 2,964 | 2,970 | 2,952 | 2,967 | 4,713,300 |
| 2018/05/14 | 2,950 | 2,967 | 2,941 | 2,955 | 4,616,200 |
| 2018/05/11 | 3,000 | 3,008 | 2,961 | 2,980 | 10,650,000 |
| 2018/05/10 | 2,889 | 2,898 | 2,880 | 2,884 | 3,619,900 |
| 2018/05/09 | 2,883 | 2,903 | 2,853 | 2,861 | 4,880,600 |
| 2018/05/08 | 2,889 | 2,907 | 2,875 | 2,906 | 3,885,900 |
| 2018/05/07 | 2,857 | 2,900 | 2,841 | 2,896 | 5,157,300 |
| 2018/05/02 | 2,917 | 2,919 | 2,892 | 2,906 | 4,417,900 |
| 2018/05/01 | 2,919 | 2,935 | 2,893 | 2,929 | 6,919,400 |
| 2018/04/27 | 2,900 | 2,943 | 2,896 | 2,937 | 7,879,200 |
| 2018/04/26 | 2,880 | 2,895 | 2,875 | 2,886 | 5,245,600 |
| 2018/04/25 | 2,869 | 2,892 | 2,866 | 2,889 | 5,050,100 |
| 2018/04/24 | 2,879 | 2,879 | 2,856 | 2,871 | 4,051,300 |
| 2018/04/23 | 2,854 | 2,884 | 2,853 | 2,867 | 4,632,400 |
| 2018/04/20 | 2,840 | 2,853 | 2,832 | 2,845 | 5,489,300 |
| 2018/04/19 | 2,817 | 2,837 | 2,808 | 2,831 | 4,583,600 |
| 2018/04/18 | 2,814 | 2,831 | 2,812 | 2,826 | 4,936,900 |
| 2018/04/17 | 2,800 | 2,806 | 2,786 | 2,789 | 4,159,100 |
| 2018/04/16 | 2,788 | 2,809 | 2,782 | 2,805 | 4,100,200 |
| 2018/04/13 | 2,791 | 2,791 | 2,766 | 2,775 | 4,794,600 |
| 2018/04/12 | 2,759 | 2,785 | 2,738 | 2,782 | 4,130,300 |
| 2018/04/11 | 2,769 | 2,782 | 2,759 | 2,778 | 4,526,400 |
| 2018/04/10 | 2,754 | 2,788 | 2,749 | 2,767 | 5,884,700 |
| 2018/04/09 | 2,754 | 2,782 | 2,734 | 2,770 | 5,866,000 |
| 2018/04/06 | 2,788 | 2,789 | 2,756 | 2,770 | 6,246,200 |
| 2018/04/05 | 2,758 | 2,778 | 2,751 | 2,768 | 6,865,600 |
| 2018/04/04 | 2,695 | 2,742 | 2,689 | 2,731 | 5,993,400 |
| 2018/04/03 | 2,668 | 2,686 | 2,647 | 2,680 | 5,476,900 |
| 2018/04/02 | 2,700 | 2,718 | 2,693 | 2,696 | 3,744,700 |
| 2018/03/30 | 2,724 | 2,726 | 2,694 | 2,717 | 5,305,500 |
| 2018/03/29 | 2,696 | 2,710 | 2,686 | 2,706 | 6,178,600 |
| 2018/03/28 | 2,646 | 2,675 | 2,643 | 2,669 | 7,762,800 |
| 2018/03/27 | 2,676 | 2,719 | 2,659 | 2,718 | 9,669,400 |
| 2018/03/26 | 2,636 | 2,676 | 2,635 | 2,676 | 8,190,300 |
| 2018/03/23 | 2,675 | 2,676 | 2,631 | 2,647 | 13,232,400 |
| 2018/03/22 | 2,695 | 2,728 | 2,694 | 2,728 | 8,377,700 |
| 2018/03/20 | 2,692 | 2,701 | 2,682 | 2,701 | 6,522,300 |
| 2018/03/19 | 2,702 | 2,715 | 2,676 | 2,691 | 5,609,400 |
| 2018/03/16 | 2,700 | 2,711 | 2,695 | 2,703 | 7,497,600 |
| 2018/03/15 | 2,682 | 2,708 | 2,673 | 2,700 | 5,296,400 |
| 2018/03/14 | 2,690 | 2,697 | 2,676 | 2,685 | 6,043,100 |
| 2018/03/13 | 2,698 | 2,721 | 2,690 | 2,720 | 6,699,600 |
| 2018/03/12 | 2,699 | 2,714 | 2,689 | 2,701 | 5,390,200 |
| 2018/03/09 | 2,688 | 2,694 | 2,652 | 2,665 | 10,941,000 |
| 2018/03/08 | 2,674 | 2,680 | 2,652 | 2,663 | 7,128,300 |
| 2018/03/07 | 2,656 | 2,688 | 2,652 | 2,658 | 8,497,600 |
| 2018/03/06 | 2,683 | 2,683 | 2,629 | 2,646 | 6,292,700 |
| 2018/03/05 | 2,555 | 2,634 | 2,552 | 2,633 | 8,817,800 |
| 2018/03/02 | 2,571 | 2,585 | 2,553 | 2,556 | 8,202,600 |
| 2018/03/01 | 2,604 | 2,616 | 2,595 | 2,607 | 7,422,600 |
| 2018/02/28 | 2,661 | 2,671 | 2,636 | 2,636 | 7,647,600 |
| 2018/02/27 | 2,703 | 2,703 | 2,653 | 2,671 | 6,537,200 |
| 2018/02/26 | 2,650 | 2,684 | 2,645 | 2,674 | 5,368,400 |
| 2018/02/23 | 2,600 | 2,618 | 2,596 | 2,618 | 4,736,300 |
| 2018/02/22 | 2,601 | 2,611 | 2,595 | 2,609 | 5,144,500 |
| 2018/02/21 | 2,643 | 2,646 | 2,613 | 2,624 | 6,861,700 |
| 2018/02/20 | 2,635 | 2,657 | 2,629 | 2,640 | 4,887,700 |
| 2018/02/19 | 2,631 | 2,650 | 2,627 | 2,646 | 4,853,200 |
| 2018/02/16 | 2,612 | 2,613 | 2,592 | 2,602 | 8,220,200 |
| 2018/02/15 | 2,615 | 2,621 | 2,601 | 2,607 | 6,436,600 |
| 2018/02/14 | 2,601 | 2,616 | 2,565 | 2,583 | 9,784,800 |
| 2018/02/13 | 2,632 | 2,644 | 2,596 | 2,598 | 11,435,400 |
| 2018/02/09 | 2,585 | 2,613 | 2,576 | 2,607 | 13,378,000 |
| 2018/02/08 | 2,670 | 2,678 | 2,619 | 2,637 | 12,483,900 |
| 2018/02/07 | 2,695 | 2,737 | 2,668 | 2,671 | 11,554,900 |
| 2018/02/06 | 2,689 | 2,690 | 2,604 | 2,649 | 18,412,900 |
| 2018/02/05 | 2,760 | 2,768 | 2,749 | 2,756 | 8,859,500 |
| 2018/02/02 | 2,817 | 2,817 | 2,790 | 2,799 | 7,148,000 |
| 2018/02/01 | 2,803 | 2,835 | 2,789 | 2,833 | 9,592,400 |
| 2018/01/31 | 2,794 | 2,796 | 2,751 | 2,753 | 8,648,400 |
| 2018/01/30 | 2,811 | 2,814 | 2,784 | 2,790 | 7,561,800 |
| 2018/01/29 | 2,839 | 2,858 | 2,816 | 2,821 | 7,817,000 |
| 2018/01/26 | 2,811 | 2,829 | 2,810 | 2,820 | 6,055,100 |
| 2018/01/25 | 2,838 | 2,841 | 2,806 | 2,812 | 7,937,900 |
| 2018/01/24 | 2,782 | 2,836 | 2,776 | 2,833 | 10,238,000 |
| 2018/01/23 | 2,765 | 2,783 | 2,761 | 2,777 | 4,879,600 |
| 2018/01/22 | 2,743 | 2,760 | 2,736 | 2,755 | 5,516,500 |
| 2018/01/19 | 2,754 | 2,754 | 2,727 | 2,744 | 9,308,700 |
| 2018/01/18 | 2,751 | 2,784 | 2,741 | 2,741 | 11,790,700 |
| 2018/01/17 | 2,756 | 2,780 | 2,748 | 2,775 | 7,703,400 |
| 2018/01/16 | 2,751 | 2,788 | 2,737 | 2,782 | 8,619,200 |
| 2018/01/15 | 2,783 | 2,791 | 2,763 | 2,764 | 7,852,600 |
| 2018/01/12 | 2,800 | 2,805 | 2,758 | 2,764 | 12,128,200 |
| 2018/01/11 | 2,818 | 2,822 | 2,801 | 2,808 | 6,970,200 |
| 2018/01/10 | 2,830 | 2,837 | 2,818 | 2,825 | 7,247,600 |
| 2018/01/09 | 2,855 | 2,856 | 2,830 | 2,831 | 7,508,000 |
| 2018/01/05 | 2,840 | 2,851 | 2,826 | 2,842 | 8,401,800 |
| 2018/01/04 | 2,839 | 2,845 | 2,824 | 2,845 | 9,037,800 |