ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 | 1,194 | 1,210 | 1,187 | 1,205 | 3,242,300 |
| 2018/12/27 | 1,203 | 1,215 | 1,193 | 1,200 | 4,365,000 |
| 2018/12/26 | 1,158 | 1,183 | 1,146 | 1,173 | 4,295,000 |
| 2018/12/25 | 1,157 | 1,168 | 1,144 | 1,148 | 3,819,900 |
| 2018/12/21 | 1,216 | 1,218 | 1,197 | 1,209 | 4,060,500 |
| 2018/12/20 | 1,251 | 1,257 | 1,203 | 1,211 | 4,351,200 |
| 2018/12/19 | 1,272 | 1,297 | 1,265 | 1,273 | 3,381,300 |
| 2018/12/18 | 1,332 | 1,337 | 1,289 | 1,290 | 3,564,300 |
| 2018/12/17 | 1,316 | 1,342 | 1,315 | 1,336 | 3,085,300 |
| 2018/12/14 | 1,350 | 1,371 | 1,320 | 1,322 | 7,333,300 |
| 2018/12/13 | 1,393 | 1,398 | 1,366 | 1,369 | 3,344,400 |
| 2018/12/12 | 1,338 | 1,393 | 1,333 | 1,382 | 7,706,800 |
| 2018/12/11 | 1,309 | 1,332 | 1,303 | 1,315 | 5,693,700 |
| 2018/12/10 | 1,290 | 1,305 | 1,284 | 1,292 | 3,133,800 |
| 2018/12/07 | 1,307 | 1,322 | 1,303 | 1,318 | 3,062,600 |
| 2018/12/06 | 1,325 | 1,333 | 1,292 | 1,298 | 3,663,900 |
| 2018/12/05 | 1,306 | 1,338 | 1,302 | 1,333 | 3,452,900 |
| 2018/12/04 | 1,341 | 1,364 | 1,315 | 1,315 | 4,132,600 |
| 2018/12/03 | 1,341 | 1,348 | 1,332 | 1,341 | 2,682,400 |
| 2018/11/30 | 1,308 | 1,326 | 1,307 | 1,320 | 3,956,600 |
| 2018/11/29 | 1,343 | 1,355 | 1,310 | 1,311 | 3,465,100 |
| 2018/11/28 | 1,313 | 1,341 | 1,301 | 1,337 | 4,181,300 |
| 2018/11/27 | 1,292 | 1,309 | 1,279 | 1,308 | 3,925,600 |
| 2018/11/26 | 1,290 | 1,298 | 1,262 | 1,271 | 3,249,500 |
| 2018/11/22 | 1,289 | 1,293 | 1,276 | 1,283 | 2,456,500 |
| 2018/11/21 | 1,285 | 1,285 | 1,266 | 1,270 | 2,908,300 |
| 2018/11/20 | 1,321 | 1,324 | 1,297 | 1,298 | 2,942,700 |
| 2018/11/19 | 1,341 | 1,358 | 1,333 | 1,335 | 1,753,400 |
| 2018/11/16 | 1,373 | 1,375 | 1,348 | 1,349 | 2,520,500 |
| 2018/11/15 | 1,335 | 1,372 | 1,334 | 1,370 | 2,141,200 |
| 2018/11/14 | 1,370 | 1,375 | 1,346 | 1,351 | 2,363,400 |
| 2018/11/13 | 1,355 | 1,373 | 1,342 | 1,363 | 3,811,900 |
| 2018/11/12 | 1,376 | 1,406 | 1,372 | 1,401 | 2,020,500 |
| 2018/11/09 | 1,417 | 1,423 | 1,392 | 1,396 | 3,609,700 |
| 2018/11/08 | 1,411 | 1,428 | 1,404 | 1,415 | 2,726,400 |
| 2018/11/07 | 1,384 | 1,400 | 1,357 | 1,388 | 4,558,800 |
| 2018/11/06 | 1,374 | 1,382 | 1,356 | 1,378 | 4,470,500 |
| 2018/11/05 | 1,389 | 1,397 | 1,341 | 1,356 | 6,630,400 |
| 2018/11/02 | 1,472 | 1,505 | 1,458 | 1,479 | 5,678,100 |
| 2018/11/01 | 1,462 | 1,483 | 1,452 | 1,468 | 3,924,100 |
| 2018/10/31 | 1,425 | 1,459 | 1,414 | 1,456 | 4,087,200 |
| 2018/10/30 | 1,396 | 1,439 | 1,392 | 1,434 | 8,574,000 |
| 2018/10/29 | 1,427 | 1,434 | 1,402 | 1,404 | 3,625,500 |
| 2018/10/26 | 1,460 | 1,467 | 1,417 | 1,429 | 4,787,100 |
| 2018/10/25 | 1,471 | 1,479 | 1,447 | 1,457 | 3,697,700 |
| 2018/10/24 | 1,531 | 1,532 | 1,493 | 1,511 | 3,869,100 |
| 2018/10/23 | 1,534 | 1,535 | 1,509 | 1,514 | 3,830,300 |
| 2018/10/22 | 1,501 | 1,543 | 1,501 | 1,536 | 3,115,600 |
| 2018/10/19 | 1,494 | 1,515 | 1,489 | 1,507 | 4,110,700 |
| 2018/10/18 | 1,518 | 1,534 | 1,517 | 1,527 | 2,743,500 |
| 2018/10/17 | 1,512 | 1,531 | 1,503 | 1,510 | 3,755,200 |
| 2018/10/16 | 1,500 | 1,520 | 1,482 | 1,496 | 4,147,800 |
| 2018/10/15 | 1,489 | 1,498 | 1,456 | 1,477 | 3,713,100 |
| 2018/10/12 | 1,447 | 1,503 | 1,447 | 1,502 | 6,901,600 |
| 2018/10/11 | 1,485 | 1,494 | 1,465 | 1,477 | 5,033,800 |
| 2018/10/10 | 1,538 | 1,557 | 1,536 | 1,545 | 3,479,600 |
| 2018/10/09 | 1,519 | 1,553 | 1,519 | 1,527 | 4,485,000 |
| 2018/10/05 | 1,540 | 1,551 | 1,519 | 1,543 | 3,936,500 |
| 2018/10/04 | 1,594 | 1,597 | 1,548 | 1,552 | 4,242,000 |
| 2018/10/03 | 1,584 | 1,589 | 1,572 | 1,582 | 2,896,800 |
| 2018/10/02 | 1,605 | 1,607 | 1,584 | 1,589 | 4,378,100 |
| 2018/10/01 | 1,578 | 1,603 | 1,578 | 1,588 | 3,093,900 |
| 2018/09/28 | 1,571 | 1,584 | 1,560 | 1,573 | 4,691,700 |
| 2018/09/27 | 1,573 | 1,585 | 1,556 | 1,556 | 3,247,200 |
| 2018/09/26 | 1,573 | 1,584 | 1,560 | 1,581 | 4,168,200 |
| 2018/09/25 | 1,554 | 1,595 | 1,554 | 1,577 | 4,088,300 |
| 2018/09/21 | 1,567 | 1,567 | 1,551 | 1,552 | 4,933,100 |
| 2018/09/20 | 1,559 | 1,560 | 1,536 | 1,549 | 3,924,600 |
| 2018/09/19 | 1,579 | 1,582 | 1,552 | 1,559 | 3,671,700 |
| 2018/09/18 | 1,515 | 1,554 | 1,509 | 1,551 | 4,232,300 |
| 2018/09/14 | 1,540 | 1,540 | 1,486 | 1,501 | 7,762,200 |
| 2018/09/13 | 1,507 | 1,541 | 1,507 | 1,523 | 4,271,300 |
| 2018/09/12 | 1,495 | 1,509 | 1,480 | 1,506 | 4,998,900 |
| 2018/09/11 | 1,450 | 1,465 | 1,446 | 1,465 | 3,143,300 |
| 2018/09/10 | 1,433 | 1,447 | 1,421 | 1,446 | 2,656,700 |
| 2018/09/07 | 1,408 | 1,432 | 1,403 | 1,432 | 3,372,100 |
| 2018/09/06 | 1,412 | 1,416 | 1,402 | 1,411 | 2,652,600 |
| 2018/09/05 | 1,424 | 1,432 | 1,414 | 1,422 | 2,615,800 |
| 2018/09/04 | 1,425 | 1,426 | 1,412 | 1,424 | 2,412,000 |
| 2018/09/03 | 1,426 | 1,433 | 1,413 | 1,427 | 1,972,900 |
| 2018/08/31 | 1,411 | 1,430 | 1,404 | 1,428 | 3,251,500 |
| 2018/08/30 | 1,440 | 1,440 | 1,417 | 1,419 | 3,129,100 |
| 2018/08/29 | 1,422 | 1,439 | 1,415 | 1,425 | 2,731,200 |
| 2018/08/28 | 1,435 | 1,441 | 1,418 | 1,422 | 2,963,100 |
| 2018/08/27 | 1,423 | 1,435 | 1,414 | 1,422 | 2,431,600 |
| 2018/08/24 | 1,398 | 1,420 | 1,392 | 1,418 | 2,701,600 |
| 2018/08/23 | 1,380 | 1,396 | 1,377 | 1,393 | 2,573,300 |
| 2018/08/22 | 1,391 | 1,397 | 1,367 | 1,376 | 2,583,800 |
| 2018/08/21 | 1,355 | 1,370 | 1,348 | 1,366 | 2,920,500 |
| 2018/08/20 | 1,357 | 1,359 | 1,343 | 1,350 | 1,743,600 |
| 2018/08/17 | 1,367 | 1,375 | 1,356 | 1,357 | 1,962,500 |
| 2018/08/16 | 1,336 | 1,368 | 1,331 | 1,360 | 3,442,300 |
| 2018/08/15 | 1,350 | 1,353 | 1,330 | 1,341 | 2,276,900 |
| 2018/08/14 | 1,317 | 1,344 | 1,309 | 1,344 | 3,364,700 |
| 2018/08/13 | 1,302 | 1,311 | 1,291 | 1,291 | 2,940,100 |
| 2018/08/10 | 1,330 | 1,330 | 1,306 | 1,310 | 3,522,500 |
| 2018/08/09 | 1,315 | 1,333 | 1,307 | 1,327 | 3,167,200 |
| 2018/08/08 | 1,351 | 1,352 | 1,305 | 1,316 | 7,633,400 |
| 2018/08/07 | 1,393 | 1,420 | 1,390 | 1,400 | 5,619,700 |
| 2018/08/06 | 1,387 | 1,395 | 1,354 | 1,372 | 7,805,400 |
| 2018/08/03 | 1,289 | 1,290 | 1,266 | 1,276 | 2,775,900 |
| 2018/08/02 | 1,285 | 1,302 | 1,273 | 1,280 | 2,350,600 |
| 2018/08/01 | 1,264 | 1,285 | 1,263 | 1,284 | 2,244,100 |
| 2018/07/31 | 1,260 | 1,277 | 1,258 | 1,273 | 2,825,200 |
| 2018/07/30 | 1,282 | 1,282 | 1,266 | 1,269 | 1,711,600 |
| 2018/07/27 | 1,281 | 1,293 | 1,277 | 1,288 | 2,512,600 |
| 2018/07/26 | 1,298 | 1,298 | 1,271 | 1,276 | 3,308,500 |
| 2018/07/25 | 1,290 | 1,290 | 1,271 | 1,277 | 1,780,200 |
| 2018/07/24 | 1,284 | 1,287 | 1,274 | 1,280 | 2,190,500 |
| 2018/07/23 | 1,272 | 1,278 | 1,262 | 1,270 | 2,868,300 |
| 2018/07/20 | 1,290 | 1,291 | 1,268 | 1,284 | 3,109,600 |
| 2018/07/19 | 1,287 | 1,304 | 1,285 | 1,298 | 3,206,500 |
| 2018/07/18 | 1,310 | 1,312 | 1,278 | 1,280 | 3,201,900 |
| 2018/07/17 | 1,304 | 1,310 | 1,299 | 1,304 | 3,029,200 |
| 2018/07/13 | 1,279 | 1,301 | 1,274 | 1,293 | 4,309,000 |
| 2018/07/12 | 1,242 | 1,277 | 1,241 | 1,270 | 4,076,800 |
| 2018/07/11 | 1,250 | 1,255 | 1,234 | 1,243 | 2,955,500 |
| 2018/07/10 | 1,252 | 1,270 | 1,250 | 1,258 | 2,584,300 |
| 2018/07/09 | 1,241 | 1,267 | 1,236 | 1,261 | 2,468,000 |
| 2018/07/06 | 1,266 | 1,267 | 1,240 | 1,248 | 3,424,000 |
| 2018/07/05 | 1,269 | 1,281 | 1,250 | 1,262 | 3,467,900 |
| 2018/07/04 | 1,230 | 1,270 | 1,228 | 1,265 | 2,100,400 |
| 2018/07/03 | 1,255 | 1,262 | 1,226 | 1,241 | 3,435,500 |
| 2018/07/02 | 1,275 | 1,283 | 1,248 | 1,251 | 2,375,800 |
| 2018/06/29 | 1,270 | 1,279 | 1,264 | 1,276 | 2,486,900 |
| 2018/06/28 | 1,262 | 1,273 | 1,252 | 1,270 | 2,737,400 |
| 2018/06/27 | 1,270 | 1,283 | 1,265 | 1,273 | 3,035,500 |
| 2018/06/26 | 1,255 | 1,273 | 1,245 | 1,270 | 3,125,800 |
| 2018/06/25 | 1,267 | 1,272 | 1,258 | 1,266 | 2,157,900 |
| 2018/06/22 | 1,271 | 1,271 | 1,256 | 1,264 | 2,955,400 |
| 2018/06/21 | 1,264 | 1,286 | 1,259 | 1,281 | 3,400,900 |
| 2018/06/20 | 1,249 | 1,267 | 1,248 | 1,265 | 3,080,200 |
| 2018/06/19 | 1,268 | 1,268 | 1,239 | 1,244 | 3,181,600 |
| 2018/06/18 | 1,279 | 1,286 | 1,273 | 1,283 | 1,755,900 |
| 2018/06/15 | 1,265 | 1,288 | 1,265 | 1,287 | 3,133,900 |
| 2018/06/14 | 1,273 | 1,274 | 1,255 | 1,255 | 3,149,500 |
| 2018/06/13 | 1,289 | 1,290 | 1,277 | 1,284 | 1,774,900 |
| 2018/06/12 | 1,285 | 1,290 | 1,275 | 1,284 | 2,721,900 |
| 2018/06/11 | 1,278 | 1,285 | 1,269 | 1,278 | 1,641,100 |
| 2018/06/08 | 1,276 | 1,287 | 1,266 | 1,280 | 5,072,300 |
| 2018/06/07 | 1,270 | 1,279 | 1,262 | 1,276 | 3,662,600 |
| 2018/06/06 | 1,264 | 1,268 | 1,258 | 1,266 | 2,834,800 |
| 2018/06/05 | 1,253 | 1,267 | 1,251 | 1,266 | 3,545,600 |
| 2018/06/04 | 1,234 | 1,246 | 1,233 | 1,244 | 2,091,700 |
| 2018/06/01 | 1,223 | 1,231 | 1,211 | 1,220 | 3,292,100 |
| 2018/05/31 | 1,211 | 1,225 | 1,195 | 1,217 | 9,644,400 |
| 2018/05/30 | 1,201 | 1,214 | 1,200 | 1,210 | 3,603,700 |
| 2018/05/29 | 1,226 | 1,228 | 1,208 | 1,226 | 3,694,700 |
| 2018/05/28 | 1,233 | 1,241 | 1,224 | 1,241 | 2,731,300 |
| 2018/05/25 | 1,240 | 1,252 | 1,220 | 1,232 | 5,617,800 |
| 2018/05/24 | 1,188 | 1,229 | 1,186 | 1,226 | 7,294,200 |
| 2018/05/23 | 1,205 | 1,210 | 1,179 | 1,183 | 3,953,400 |
| 2018/05/22 | 1,198 | 1,203 | 1,189 | 1,199 | 2,728,400 |
| 2018/05/21 | 1,175 | 1,197 | 1,174 | 1,195 | 2,850,600 |
| 2018/05/18 | 1,182 | 1,190 | 1,167 | 1,170 | 4,220,600 |
| 2018/05/17 | 1,187 | 1,201 | 1,174 | 1,183 | 4,170,900 |
| 2018/05/16 | 1,213 | 1,213 | 1,192 | 1,199 | 2,534,100 |
| 2018/05/15 | 1,193 | 1,225 | 1,187 | 1,220 | 4,150,900 |
| 2018/05/14 | 1,195 | 1,198 | 1,175 | 1,181 | 3,848,800 |
| 2018/05/11 | 1,224 | 1,229 | 1,181 | 1,195 | 7,498,000 |
| 2018/05/10 | 1,240 | 1,245 | 1,223 | 1,241 | 4,055,800 |
| 2018/05/09 | 1,217 | 1,233 | 1,209 | 1,224 | 4,164,200 |
| 2018/05/08 | 1,194 | 1,222 | 1,188 | 1,215 | 5,107,900 |
| 2018/05/07 | 1,197 | 1,200 | 1,171 | 1,178 | 2,985,000 |
| 2018/05/02 | 1,200 | 1,202 | 1,189 | 1,197 | 2,715,900 |
| 2018/05/01 | 1,170 | 1,196 | 1,167 | 1,191 | 3,087,400 |
| 2018/04/27 | 1,182 | 1,190 | 1,176 | 1,179 | 3,535,400 |
| 2018/04/26 | 1,157 | 1,170 | 1,156 | 1,167 | 2,400,100 |
| 2018/04/25 | 1,163 | 1,165 | 1,154 | 1,160 | 2,375,700 |
| 2018/04/24 | 1,166 | 1,179 | 1,156 | 1,176 | 2,574,200 |
| 2018/04/23 | 1,173 | 1,173 | 1,157 | 1,158 | 2,179,000 |
| 2018/04/20 | 1,174 | 1,177 | 1,162 | 1,170 | 3,517,200 |
| 2018/04/19 | 1,174 | 1,181 | 1,171 | 1,174 | 3,326,200 |
| 2018/04/18 | 1,145 | 1,169 | 1,142 | 1,166 | 2,709,300 |
| 2018/04/17 | 1,136 | 1,144 | 1,127 | 1,142 | 2,544,000 |
| 2018/04/16 | 1,140 | 1,148 | 1,135 | 1,138 | 2,232,600 |
| 2018/04/13 | 1,139 | 1,144 | 1,131 | 1,133 | 3,914,200 |
| 2018/04/12 | 1,120 | 1,142 | 1,115 | 1,131 | 3,109,400 |
| 2018/04/11 | 1,151 | 1,152 | 1,117 | 1,118 | 3,290,600 |
| 2018/04/10 | 1,178 | 1,183 | 1,149 | 1,160 | 4,906,500 |
| 2018/04/09 | 1,119 | 1,149 | 1,117 | 1,146 | 3,245,500 |
| 2018/04/06 | 1,117 | 1,127 | 1,112 | 1,117 | 3,649,600 |
| 2018/04/05 | 1,113 | 1,133 | 1,106 | 1,122 | 3,007,200 |
| 2018/04/04 | 1,100 | 1,108 | 1,090 | 1,103 | 3,162,400 |
| 2018/04/03 | 1,106 | 1,110 | 1,096 | 1,102 | 3,348,600 |
| 2018/04/02 | 1,132 | 1,136 | 1,115 | 1,116 | 2,322,000 |
| 2018/03/30 | 1,116 | 1,133 | 1,109 | 1,132 | 3,889,800 |
| 2018/03/29 | 1,113 | 1,116 | 1,093 | 1,103 | 3,862,300 |
| 2018/03/28 | 1,080 | 1,100 | 1,078 | 1,092 | 4,421,800 |
| 2018/03/27 | 1,075 | 1,105 | 1,071 | 1,104 | 4,585,900 |
| 2018/03/26 | 1,056 | 1,072 | 1,052 | 1,072 | 3,911,900 |
| 2018/03/23 | 1,090 | 1,096 | 1,062 | 1,067 | 7,280,700 |
| 2018/03/22 | 1,110 | 1,120 | 1,108 | 1,120 | 3,627,200 |
| 2018/03/20 | 1,098 | 1,112 | 1,086 | 1,110 | 4,511,400 |
| 2018/03/19 | 1,105 | 1,119 | 1,099 | 1,113 | 2,837,300 |
| 2018/03/16 | 1,123 | 1,127 | 1,111 | 1,114 | 4,175,800 |
| 2018/03/15 | 1,126 | 1,133 | 1,117 | 1,125 | 2,666,700 |
| 2018/03/14 | 1,128 | 1,135 | 1,115 | 1,126 | 4,950,300 |
| 2018/03/13 | 1,131 | 1,139 | 1,124 | 1,132 | 3,052,600 |
| 2018/03/12 | 1,140 | 1,140 | 1,131 | 1,135 | 3,792,400 |
| 2018/03/09 | 1,099 | 1,112 | 1,091 | 1,098 | 7,051,900 |
| 2018/03/08 | 1,095 | 1,096 | 1,081 | 1,090 | 4,157,500 |
| 2018/03/07 | 1,074 | 1,095 | 1,072 | 1,084 | 5,152,900 |
| 2018/03/06 | 1,069 | 1,081 | 1,069 | 1,074 | 2,731,500 |
| 2018/03/05 | 1,055 | 1,063 | 1,051 | 1,056 | 3,787,400 |
| 2018/03/02 | 1,074 | 1,076 | 1,058 | 1,063 | 5,244,400 |
| 2018/03/01 | 1,113 | 1,113 | 1,094 | 1,100 | 3,068,400 |
| 2018/02/28 | 1,119 | 1,124 | 1,112 | 1,112 | 4,012,300 |
| 2018/02/27 | 1,129 | 1,136 | 1,113 | 1,125 | 5,497,300 |
| 2018/02/26 | 1,105 | 1,108 | 1,095 | 1,100 | 2,417,000 |
| 2018/02/23 | 1,081 | 1,092 | 1,076 | 1,091 | 3,269,500 |
| 2018/02/22 | 1,102 | 1,104 | 1,084 | 1,089 | 4,731,500 |
| 2018/02/21 | 1,107 | 1,119 | 1,100 | 1,113 | 4,991,000 |
| 2018/02/20 | 1,108 | 1,111 | 1,097 | 1,106 | 4,191,900 |
| 2018/02/19 | 1,108 | 1,117 | 1,099 | 1,116 | 4,640,200 |
| 2018/02/16 | 1,112 | 1,129 | 1,106 | 1,110 | 5,440,300 |
| 2018/02/15 | 1,113 | 1,123 | 1,107 | 1,118 | 3,475,400 |
| 2018/02/14 | 1,112 | 1,118 | 1,096 | 1,106 | 4,852,400 |
| 2018/02/13 | 1,171 | 1,175 | 1,122 | 1,126 | 4,788,500 |
| 2018/02/09 | 1,153 | 1,171 | 1,145 | 1,160 | 7,605,200 |
| 2018/02/08 | 1,161 | 1,182 | 1,159 | 1,176 | 4,887,100 |
| 2018/02/07 | 1,171 | 1,223 | 1,159 | 1,164 | 10,616,700 |
| 2018/02/06 | 1,216 | 1,226 | 1,175 | 1,211 | 7,788,900 |
| 2018/02/05 | 1,285 | 1,291 | 1,274 | 1,276 | 3,720,100 |
| 2018/02/02 | 1,301 | 1,311 | 1,288 | 1,302 | 3,699,000 |
| 2018/02/01 | 1,293 | 1,308 | 1,287 | 1,308 | 3,227,800 |
| 2018/01/31 | 1,319 | 1,322 | 1,282 | 1,283 | 5,508,400 |
| 2018/01/30 | 1,320 | 1,340 | 1,315 | 1,321 | 3,214,000 |
| 2018/01/29 | 1,335 | 1,348 | 1,320 | 1,324 | 2,740,100 |
| 2018/01/26 | 1,345 | 1,350 | 1,334 | 1,338 | 3,029,200 |
| 2018/01/25 | 1,351 | 1,354 | 1,332 | 1,332 | 2,793,800 |
| 2018/01/24 | 1,366 | 1,372 | 1,355 | 1,356 | 2,798,400 |
| 2018/01/23 | 1,368 | 1,380 | 1,365 | 1,375 | 2,325,300 |
| 2018/01/22 | 1,364 | 1,368 | 1,352 | 1,359 | 1,967,400 |
| 2018/01/19 | 1,378 | 1,382 | 1,362 | 1,367 | 3,425,900 |
| 2018/01/18 | 1,402 | 1,408 | 1,373 | 1,378 | 5,064,300 |
| 2018/01/17 | 1,379 | 1,396 | 1,373 | 1,392 | 3,421,600 |
| 2018/01/16 | 1,379 | 1,396 | 1,379 | 1,393 | 1,871,400 |
| 2018/01/15 | 1,390 | 1,417 | 1,375 | 1,377 | 4,372,200 |
| 2018/01/12 | 1,391 | 1,395 | 1,366 | 1,369 | 4,619,600 |
| 2018/01/11 | 1,390 | 1,402 | 1,382 | 1,394 | 2,664,500 |
| 2018/01/10 | 1,403 | 1,409 | 1,392 | 1,397 | 2,014,200 |
| 2018/01/09 | 1,422 | 1,424 | 1,403 | 1,410 | 2,866,900 |
| 2018/01/05 | 1,405 | 1,416 | 1,395 | 1,412 | 3,359,400 |
| 2018/01/04 | 1,363 | 1,403 | 1,362 | 1,403 | 4,249,800 |