関西電力(9503)の株価時系列情報
関西電力(9503)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 | 1,686 | 1,698 | 1,635 | 1,650 | 2,208,100 |
| 2018/12/27 | 1,654 | 1,701 | 1,636 | 1,693 | 2,310,400 |
| 2018/12/26 | 1,601 | 1,649 | 1,591 | 1,614 | 1,720,200 |
| 2018/12/25 | 1,627 | 1,630 | 1,571 | 1,594 | 1,780,600 |
| 2018/12/21 | 1,682 | 1,694 | 1,643 | 1,650 | 3,059,800 |
| 2018/12/20 | 1,669 | 1,704 | 1,667 | 1,687 | 2,878,400 |
| 2018/12/19 | 1,734 | 1,734 | 1,653 | 1,657 | 3,528,500 |
| 2018/12/18 | 1,810 | 1,824 | 1,750 | 1,750 | 2,395,900 |
| 2018/12/17 | 1,755 | 1,823 | 1,755 | 1,815 | 2,999,300 |
| 2018/12/14 | 1,745 | 1,767 | 1,735 | 1,745 | 2,616,600 |
| 2018/12/13 | 1,774 | 1,788 | 1,734 | 1,738 | 1,969,800 |
| 2018/12/12 | 1,724 | 1,780 | 1,723 | 1,763 | 3,432,100 |
| 2018/12/11 | 1,728 | 1,739 | 1,695 | 1,699 | 1,875,500 |
| 2018/12/10 | 1,711 | 1,735 | 1,707 | 1,716 | 2,437,200 |
| 2018/12/07 | 1,707 | 1,738 | 1,702 | 1,729 | 3,039,600 |
| 2018/12/06 | 1,690 | 1,719 | 1,675 | 1,690 | 2,595,500 |
| 2018/12/05 | 1,676 | 1,727 | 1,670 | 1,711 | 2,848,900 |
| 2018/12/04 | 1,707 | 1,718 | 1,675 | 1,678 | 2,472,200 |
| 2018/12/03 | 1,726 | 1,728 | 1,698 | 1,706 | 2,055,400 |
| 2018/11/30 | 1,684 | 1,706 | 1,674 | 1,704 | 5,095,900 |
| 2018/11/29 | 1,740 | 1,758 | 1,704 | 1,704 | 2,278,700 |
| 2018/11/28 | 1,755 | 1,759 | 1,702 | 1,731 | 3,774,500 |
| 2018/11/27 | 1,764 | 1,783 | 1,731 | 1,758 | 2,772,300 |
| 2018/11/26 | 1,788 | 1,800 | 1,754 | 1,767 | 1,821,300 |
| 2018/11/22 | 1,755 | 1,770 | 1,727 | 1,769 | 2,970,300 |
| 2018/11/21 | 1,788 | 1,810 | 1,769 | 1,778 | 2,284,600 |
| 2018/11/20 | 1,802 | 1,831 | 1,788 | 1,814 | 2,516,800 |
| 2018/11/19 | 1,829 | 1,830 | 1,805 | 1,818 | 1,372,600 |
| 2018/11/16 | 1,818 | 1,849 | 1,818 | 1,831 | 1,930,800 |
| 2018/11/15 | 1,830 | 1,842 | 1,816 | 1,838 | 1,751,100 |
| 2018/11/14 | 1,800 | 1,842 | 1,793 | 1,826 | 2,028,500 |
| 2018/11/13 | 1,820 | 1,849 | 1,795 | 1,804 | 2,219,500 |
| 2018/11/12 | 1,788 | 1,827 | 1,778 | 1,820 | 1,331,600 |
| 2018/11/09 | 1,785 | 1,820 | 1,781 | 1,792 | 2,148,100 |
| 2018/11/08 | 1,749 | 1,800 | 1,741 | 1,799 | 2,313,300 |
| 2018/11/07 | 1,713 | 1,739 | 1,710 | 1,725 | 1,855,300 |
| 2018/11/06 | 1,692 | 1,722 | 1,692 | 1,709 | 1,383,100 |
| 2018/11/05 | 1,674 | 1,692 | 1,651 | 1,679 | 1,828,400 |
| 2018/11/02 | 1,754 | 1,760 | 1,675 | 1,682 | 3,191,100 |
| 2018/11/01 | 1,718 | 1,778 | 1,708 | 1,766 | 2,420,800 |
| 2018/10/31 | 1,717 | 1,746 | 1,707 | 1,731 | 2,974,600 |
| 2018/10/30 | 1,784 | 1,816 | 1,741 | 1,745 | 3,669,500 |
| 2018/10/29 | 1,747 | 1,798 | 1,741 | 1,788 | 3,759,000 |
| 2018/10/26 | 1,686 | 1,697 | 1,660 | 1,681 | 1,955,900 |
| 2018/10/25 | 1,684 | 1,712 | 1,668 | 1,687 | 2,245,600 |
| 2018/10/24 | 1,684 | 1,699 | 1,666 | 1,689 | 1,322,500 |
| 2018/10/23 | 1,708 | 1,711 | 1,663 | 1,669 | 1,975,900 |
| 2018/10/22 | 1,719 | 1,745 | 1,713 | 1,735 | 1,559,900 |
| 2018/10/19 | 1,720 | 1,738 | 1,712 | 1,723 | 1,591,100 |
| 2018/10/18 | 1,709 | 1,740 | 1,703 | 1,727 | 1,874,400 |
| 2018/10/17 | 1,674 | 1,703 | 1,669 | 1,698 | 1,793,900 |
| 2018/10/16 | 1,646 | 1,678 | 1,644 | 1,674 | 1,600,600 |
| 2018/10/15 | 1,660 | 1,669 | 1,636 | 1,646 | 1,451,900 |
| 2018/10/12 | 1,690 | 1,703 | 1,661 | 1,672 | 2,367,000 |
| 2018/10/11 | 1,705 | 1,717 | 1,689 | 1,698 | 2,502,100 |
| 2018/10/10 | 1,722 | 1,743 | 1,721 | 1,740 | 1,757,900 |
| 2018/10/09 | 1,733 | 1,754 | 1,707 | 1,715 | 2,625,900 |
| 2018/10/05 | 1,717 | 1,733 | 1,708 | 1,726 | 2,566,100 |
| 2018/10/04 | 1,725 | 1,732 | 1,697 | 1,705 | 2,366,900 |
| 2018/10/03 | 1,710 | 1,724 | 1,701 | 1,708 | 2,341,600 |
| 2018/10/02 | 1,712 | 1,715 | 1,691 | 1,699 | 2,188,600 |
| 2018/10/01 | 1,711 | 1,723 | 1,696 | 1,704 | 1,399,700 |
| 2018/09/28 | 1,715 | 1,719 | 1,695 | 1,713 | 3,179,400 |
| 2018/09/27 | 1,733 | 1,736 | 1,701 | 1,702 | 3,188,100 |
| 2018/09/26 | 1,738 | 1,758 | 1,730 | 1,747 | 3,155,900 |
| 2018/09/25 | 1,742 | 1,785 | 1,730 | 1,780 | 3,823,900 |
| 2018/09/21 | 1,715 | 1,746 | 1,695 | 1,732 | 4,532,400 |
| 2018/09/20 | 1,642 | 1,709 | 1,637 | 1,703 | 4,295,900 |
| 2018/09/19 | 1,669 | 1,670 | 1,594 | 1,633 | 5,691,100 |
| 2018/09/18 | 1,644 | 1,708 | 1,633 | 1,669 | 4,025,900 |
| 2018/09/14 | 1,695 | 1,699 | 1,645 | 1,651 | 3,167,300 |
| 2018/09/13 | 1,645 | 1,687 | 1,645 | 1,685 | 3,320,400 |
| 2018/09/12 | 1,629 | 1,640 | 1,605 | 1,628 | 1,896,300 |
| 2018/09/11 | 1,625 | 1,645 | 1,617 | 1,628 | 1,827,300 |
| 2018/09/10 | 1,610 | 1,637 | 1,610 | 1,628 | 2,313,700 |
| 2018/09/07 | 1,560 | 1,613 | 1,559 | 1,609 | 2,453,400 |
| 2018/09/06 | 1,558 | 1,569 | 1,548 | 1,555 | 1,529,000 |
| 2018/09/05 | 1,583 | 1,587 | 1,551 | 1,564 | 1,965,300 |
| 2018/09/04 | 1,600 | 1,601 | 1,586 | 1,591 | 1,166,400 |
| 2018/09/03 | 1,592 | 1,601 | 1,582 | 1,597 | 1,026,400 |
| 2018/08/31 | 1,595 | 1,606 | 1,592 | 1,593 | 1,414,000 |
| 2018/08/30 | 1,621 | 1,622 | 1,594 | 1,598 | 1,860,900 |
| 2018/08/29 | 1,607 | 1,618 | 1,603 | 1,613 | 1,471,500 |
| 2018/08/28 | 1,605 | 1,618 | 1,598 | 1,600 | 1,741,900 |
| 2018/08/27 | 1,608 | 1,620 | 1,596 | 1,606 | 1,750,600 |
| 2018/08/24 | 1,589 | 1,597 | 1,580 | 1,582 | 1,543,800 |
| 2018/08/23 | 1,560 | 1,573 | 1,557 | 1,565 | 1,549,400 |
| 2018/08/22 | 1,543 | 1,570 | 1,542 | 1,560 | 1,715,100 |
| 2018/08/21 | 1,532 | 1,561 | 1,518 | 1,541 | 1,880,300 |
| 2018/08/20 | 1,537 | 1,552 | 1,528 | 1,529 | 1,722,000 |
| 2018/08/17 | 1,554 | 1,559 | 1,533 | 1,550 | 2,119,600 |
| 2018/08/16 | 1,540 | 1,571 | 1,529 | 1,568 | 3,633,700 |
| 2018/08/15 | 1,535 | 1,553 | 1,518 | 1,536 | 1,672,200 |
| 2018/08/14 | 1,493 | 1,537 | 1,486 | 1,532 | 2,788,500 |
| 2018/08/13 | 1,514 | 1,534 | 1,482 | 1,486 | 1,643,200 |
| 2018/08/10 | 1,528 | 1,530 | 1,507 | 1,512 | 1,392,500 |
| 2018/08/09 | 1,533 | 1,536 | 1,518 | 1,525 | 1,490,100 |
| 2018/08/08 | 1,560 | 1,577 | 1,541 | 1,541 | 1,767,800 |
| 2018/08/07 | 1,560 | 1,570 | 1,545 | 1,569 | 1,304,700 |
| 2018/08/06 | 1,586 | 1,597 | 1,568 | 1,572 | 1,270,300 |
| 2018/08/03 | 1,596 | 1,596 | 1,565 | 1,572 | 1,633,900 |
| 2018/08/02 | 1,602 | 1,613 | 1,589 | 1,597 | 1,571,500 |
| 2018/08/01 | 1,583 | 1,603 | 1,566 | 1,597 | 2,298,200 |
| 2018/07/31 | 1,627 | 1,628 | 1,588 | 1,588 | 3,078,200 |
| 2018/07/30 | 1,600 | 1,650 | 1,583 | 1,636 | 4,794,000 |
| 2018/07/27 | 1,700 | 1,702 | 1,686 | 1,697 | 1,704,700 |
| 2018/07/26 | 1,682 | 1,704 | 1,676 | 1,696 | 2,562,900 |
| 2018/07/25 | 1,663 | 1,686 | 1,660 | 1,680 | 2,213,300 |
| 2018/07/24 | 1,634 | 1,650 | 1,631 | 1,639 | 1,298,300 |
| 2018/07/23 | 1,612 | 1,633 | 1,604 | 1,627 | 1,267,200 |
| 2018/07/20 | 1,637 | 1,646 | 1,621 | 1,628 | 1,377,400 |
| 2018/07/19 | 1,642 | 1,669 | 1,627 | 1,627 | 2,538,000 |
| 2018/07/18 | 1,632 | 1,649 | 1,629 | 1,639 | 1,318,100 |
| 2018/07/17 | 1,586 | 1,626 | 1,581 | 1,621 | 2,071,800 |
| 2018/07/13 | 1,578 | 1,584 | 1,566 | 1,575 | 1,629,000 |
| 2018/07/12 | 1,562 | 1,599 | 1,558 | 1,583 | 2,292,500 |
| 2018/07/11 | 1,570 | 1,575 | 1,550 | 1,550 | 2,133,800 |
| 2018/07/10 | 1,617 | 1,625 | 1,568 | 1,569 | 2,110,100 |
| 2018/07/09 | 1,610 | 1,636 | 1,607 | 1,623 | 1,211,000 |
| 2018/07/06 | 1,581 | 1,618 | 1,571 | 1,607 | 1,583,200 |
| 2018/07/05 | 1,604 | 1,607 | 1,580 | 1,586 | 1,222,400 |
| 2018/07/04 | 1,575 | 1,603 | 1,574 | 1,591 | 1,406,700 |
| 2018/07/03 | 1,581 | 1,581 | 1,560 | 1,566 | 1,810,200 |
| 2018/07/02 | 1,607 | 1,613 | 1,566 | 1,568 | 1,930,400 |
| 2018/06/29 | 1,612 | 1,621 | 1,602 | 1,616 | 1,659,000 |
| 2018/06/28 | 1,620 | 1,628 | 1,601 | 1,606 | 1,702,600 |
| 2018/06/27 | 1,620 | 1,632 | 1,611 | 1,626 | 1,610,400 |
| 2018/06/26 | 1,575 | 1,635 | 1,563 | 1,631 | 2,852,700 |
| 2018/06/25 | 1,578 | 1,584 | 1,561 | 1,565 | 1,631,600 |
| 2018/06/22 | 1,562 | 1,577 | 1,560 | 1,570 | 1,892,400 |
| 2018/06/21 | 1,571 | 1,590 | 1,567 | 1,578 | 2,049,200 |
| 2018/06/20 | 1,593 | 1,604 | 1,577 | 1,603 | 2,042,700 |
| 2018/06/19 | 1,596 | 1,612 | 1,578 | 1,580 | 2,160,700 |
| 2018/06/18 | 1,612 | 1,616 | 1,587 | 1,594 | 2,412,700 |
| 2018/06/15 | 1,630 | 1,631 | 1,613 | 1,625 | 2,639,600 |
| 2018/06/14 | 1,629 | 1,638 | 1,616 | 1,625 | 1,681,100 |
| 2018/06/13 | 1,606 | 1,644 | 1,606 | 1,629 | 2,498,100 |
| 2018/06/12 | 1,584 | 1,603 | 1,573 | 1,600 | 1,488,300 |
| 2018/06/11 | 1,574 | 1,594 | 1,572 | 1,584 | 1,564,900 |
| 2018/06/08 | 1,569 | 1,584 | 1,567 | 1,575 | 2,678,300 |
| 2018/06/07 | 1,590 | 1,591 | 1,575 | 1,584 | 2,743,700 |
| 2018/06/06 | 1,575 | 1,582 | 1,557 | 1,576 | 1,423,500 |
| 2018/06/05 | 1,580 | 1,592 | 1,568 | 1,580 | 1,781,200 |
| 2018/06/04 | 1,560 | 1,588 | 1,560 | 1,580 | 1,841,300 |
| 2018/06/01 | 1,550 | 1,559 | 1,506 | 1,553 | 2,886,700 |
| 2018/05/31 | 1,586 | 1,589 | 1,562 | 1,566 | 3,194,900 |
| 2018/05/30 | 1,576 | 1,577 | 1,556 | 1,569 | 1,833,600 |
| 2018/05/29 | 1,580 | 1,592 | 1,566 | 1,587 | 1,842,200 |
| 2018/05/28 | 1,533 | 1,569 | 1,531 | 1,567 | 1,552,200 |
| 2018/05/25 | 1,545 | 1,562 | 1,537 | 1,546 | 2,010,200 |
| 2018/05/24 | 1,600 | 1,606 | 1,557 | 1,561 | 2,437,600 |
| 2018/05/23 | 1,608 | 1,619 | 1,590 | 1,595 | 2,095,700 |
| 2018/05/22 | 1,609 | 1,611 | 1,596 | 1,598 | 1,225,200 |
| 2018/05/21 | 1,632 | 1,633 | 1,604 | 1,605 | 1,840,900 |
| 2018/05/18 | 1,614 | 1,630 | 1,610 | 1,623 | 1,555,300 |
| 2018/05/17 | 1,610 | 1,634 | 1,596 | 1,614 | 2,056,000 |
| 2018/05/16 | 1,619 | 1,644 | 1,612 | 1,619 | 2,655,900 |
| 2018/05/15 | 1,630 | 1,639 | 1,611 | 1,636 | 2,769,700 |
| 2018/05/14 | 1,590 | 1,625 | 1,589 | 1,624 | 2,648,100 |
| 2018/05/11 | 1,583 | 1,605 | 1,570 | 1,590 | 2,795,200 |
| 2018/05/10 | 1,648 | 1,650 | 1,588 | 1,589 | 3,847,300 |
| 2018/05/09 | 1,670 | 1,677 | 1,652 | 1,658 | 5,608,000 |
| 2018/05/08 | 1,611 | 1,670 | 1,605 | 1,669 | 5,310,100 |
| 2018/05/07 | 1,565 | 1,604 | 1,556 | 1,599 | 5,002,800 |
| 2018/05/02 | 1,551 | 1,559 | 1,526 | 1,553 | 2,664,100 |
| 2018/05/01 | 1,576 | 1,595 | 1,532 | 1,537 | 3,732,900 |
| 2018/04/27 | 1,541 | 1,548 | 1,511 | 1,530 | 3,476,300 |
| 2018/04/26 | 1,565 | 1,574 | 1,543 | 1,553 | 3,457,400 |
| 2018/04/25 | 1,513 | 1,560 | 1,498 | 1,555 | 4,336,900 |
| 2018/04/24 | 1,504 | 1,531 | 1,504 | 1,523 | 3,259,900 |
| 2018/04/23 | 1,486 | 1,493 | 1,476 | 1,482 | 1,764,600 |
| 2018/04/20 | 1,498 | 1,505 | 1,478 | 1,484 | 3,318,400 |
| 2018/04/19 | 1,470 | 1,504 | 1,468 | 1,483 | 3,616,000 |
| 2018/04/18 | 1,435 | 1,441 | 1,425 | 1,431 | 3,230,700 |
| 2018/04/17 | 1,444 | 1,450 | 1,432 | 1,434 | 1,849,900 |
| 2018/04/16 | 1,426 | 1,447 | 1,422 | 1,440 | 2,040,200 |
| 2018/04/13 | 1,432 | 1,435 | 1,412 | 1,422 | 2,679,600 |
| 2018/04/12 | 1,450 | 1,460 | 1,433 | 1,435 | 2,189,200 |
| 2018/04/11 | 1,444 | 1,451 | 1,433 | 1,438 | 2,778,400 |
| 2018/04/10 | 1,464 | 1,464 | 1,450 | 1,454 | 2,905,100 |
| 2018/04/09 | 1,468 | 1,483 | 1,464 | 1,475 | 2,223,500 |
| 2018/04/06 | 1,450 | 1,474 | 1,443 | 1,460 | 3,020,800 |
| 2018/04/05 | 1,474 | 1,494 | 1,454 | 1,471 | 3,575,400 |
| 2018/04/04 | 1,468 | 1,483 | 1,437 | 1,471 | 3,764,800 |
| 2018/04/03 | 1,464 | 1,503 | 1,456 | 1,468 | 5,749,500 |
| 2018/04/02 | 1,415 | 1,460 | 1,412 | 1,443 | 6,246,900 |
| 2018/03/30 | 1,391 | 1,407 | 1,362 | 1,367 | 3,029,900 |
| 2018/03/29 | 1,356 | 1,382 | 1,345 | 1,379 | 3,655,000 |
| 2018/03/28 | 1,290 | 1,350 | 1,289 | 1,350 | 2,749,200 |
| 2018/03/27 | 1,277 | 1,314 | 1,263 | 1,312 | 3,067,900 |
| 2018/03/26 | 1,303 | 1,314 | 1,251 | 1,268 | 4,501,100 |
| 2018/03/23 | 1,288 | 1,332 | 1,282 | 1,322 | 4,130,100 |
| 2018/03/22 | 1,318 | 1,318 | 1,294 | 1,307 | 3,114,700 |
| 2018/03/20 | 1,284 | 1,323 | 1,282 | 1,322 | 3,109,800 |
| 2018/03/19 | 1,272 | 1,294 | 1,272 | 1,281 | 1,593,700 |
| 2018/03/16 | 1,295 | 1,296 | 1,262 | 1,267 | 3,397,400 |
| 2018/03/15 | 1,291 | 1,302 | 1,287 | 1,298 | 2,102,400 |
| 2018/03/14 | 1,285 | 1,300 | 1,274 | 1,292 | 1,681,100 |
| 2018/03/13 | 1,252 | 1,292 | 1,252 | 1,290 | 2,201,700 |
| 2018/03/12 | 1,244 | 1,254 | 1,238 | 1,243 | 1,466,700 |
| 2018/03/09 | 1,237 | 1,248 | 1,221 | 1,229 | 3,225,200 |
| 2018/03/08 | 1,261 | 1,261 | 1,237 | 1,244 | 1,878,500 |
| 2018/03/07 | 1,270 | 1,280 | 1,254 | 1,254 | 1,899,800 |
| 2018/03/06 | 1,282 | 1,293 | 1,276 | 1,280 | 2,416,300 |
| 2018/03/05 | 1,242 | 1,252 | 1,231 | 1,249 | 1,880,500 |
| 2018/03/02 | 1,250 | 1,267 | 1,245 | 1,255 | 1,997,900 |
| 2018/03/01 | 1,281 | 1,290 | 1,268 | 1,272 | 2,750,800 |
| 2018/02/28 | 1,328 | 1,342 | 1,305 | 1,305 | 2,415,100 |
| 2018/02/27 | 1,352 | 1,352 | 1,331 | 1,337 | 1,585,900 |
| 2018/02/26 | 1,336 | 1,356 | 1,327 | 1,340 | 2,269,700 |
| 2018/02/23 | 1,276 | 1,327 | 1,272 | 1,325 | 2,902,300 |
| 2018/02/22 | 1,272 | 1,277 | 1,259 | 1,262 | 2,749,400 |
| 2018/02/21 | 1,318 | 1,320 | 1,281 | 1,293 | 2,728,700 |
| 2018/02/20 | 1,299 | 1,320 | 1,296 | 1,318 | 2,301,400 |
| 2018/02/19 | 1,286 | 1,316 | 1,281 | 1,309 | 2,023,000 |
| 2018/02/16 | 1,233 | 1,282 | 1,232 | 1,277 | 3,881,400 |
| 2018/02/15 | 1,233 | 1,233 | 1,205 | 1,206 | 2,441,100 |
| 2018/02/14 | 1,237 | 1,249 | 1,228 | 1,235 | 2,859,500 |
| 2018/02/13 | 1,283 | 1,283 | 1,242 | 1,247 | 2,709,200 |
| 2018/02/09 | 1,276 | 1,280 | 1,261 | 1,274 | 2,934,200 |
| 2018/02/08 | 1,312 | 1,319 | 1,301 | 1,309 | 2,639,800 |
| 2018/02/07 | 1,360 | 1,364 | 1,320 | 1,320 | 2,795,100 |
| 2018/02/06 | 1,340 | 1,350 | 1,315 | 1,336 | 4,263,900 |
| 2018/02/05 | 1,397 | 1,414 | 1,377 | 1,378 | 2,093,600 |
| 2018/02/02 | 1,375 | 1,407 | 1,375 | 1,402 | 2,057,500 |
| 2018/02/01 | 1,365 | 1,403 | 1,365 | 1,396 | 4,463,400 |
| 2018/01/31 | 1,384 | 1,391 | 1,354 | 1,354 | 2,601,000 |
| 2018/01/30 | 1,390 | 1,398 | 1,376 | 1,388 | 2,250,800 |
| 2018/01/29 | 1,395 | 1,405 | 1,391 | 1,397 | 1,389,900 |
| 2018/01/26 | 1,408 | 1,418 | 1,395 | 1,395 | 1,868,200 |
| 2018/01/25 | 1,410 | 1,423 | 1,407 | 1,408 | 1,659,400 |
| 2018/01/24 | 1,392 | 1,423 | 1,389 | 1,420 | 1,994,100 |
| 2018/01/23 | 1,380 | 1,409 | 1,378 | 1,397 | 1,466,500 |
| 2018/01/22 | 1,385 | 1,388 | 1,367 | 1,378 | 2,383,100 |
| 2018/01/19 | 1,420 | 1,421 | 1,395 | 1,403 | 1,616,200 |
| 2018/01/18 | 1,442 | 1,445 | 1,416 | 1,416 | 3,080,700 |
| 2018/01/17 | 1,428 | 1,434 | 1,423 | 1,430 | 1,356,800 |
| 2018/01/16 | 1,416 | 1,435 | 1,416 | 1,430 | 1,315,800 |
| 2018/01/15 | 1,425 | 1,432 | 1,418 | 1,423 | 1,734,500 |
| 2018/01/12 | 1,428 | 1,432 | 1,399 | 1,404 | 1,842,400 |
| 2018/01/11 | 1,430 | 1,437 | 1,421 | 1,437 | 1,575,800 |
| 2018/01/10 | 1,427 | 1,447 | 1,424 | 1,435 | 1,910,300 |
| 2018/01/09 | 1,418 | 1,439 | 1,414 | 1,438 | 2,231,300 |
| 2018/01/05 | 1,397 | 1,407 | 1,392 | 1,407 | 1,917,400 |
| 2018/01/04 | 1,400 | 1,409 | 1,385 | 1,396 | 2,487,200 |