アイシン(7259)の株価時系列情報
アイシン(7259)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,280 | 5,300 | 5,230 | 5,240 | 535,400 |
| 2015/12/29 | 5,220 | 5,270 | 5,160 | 5,270 | 547,100 |
| 2015/12/28 | 5,220 | 5,260 | 5,180 | 5,210 | 537,800 |
| 2015/12/25 | 5,210 | 5,220 | 5,150 | 5,190 | 315,500 |
| 2015/12/24 | 5,280 | 5,280 | 5,180 | 5,180 | 510,400 |
| 2015/12/22 | 5,230 | 5,300 | 5,190 | 5,250 | 1,362,100 |
| 2015/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | 1,502,200 |
| 2015/12/18 | 5,280 | 5,350 | 5,190 | 5,200 | 1,416,400 |
| 2015/12/17 | 5,220 | 5,350 | 5,220 | 5,280 | 1,538,600 |
| 2015/12/16 | 5,150 | 5,200 | 5,120 | 5,180 | 1,325,000 |
| 2015/12/15 | 5,180 | 5,190 | 5,020 | 5,060 | 1,459,300 |
| 2015/12/14 | 5,080 | 5,150 | 5,030 | 5,130 | 1,332,500 |
| 2015/12/11 | 4,995 | 5,190 | 4,995 | 5,180 | 1,640,100 |
| 2015/12/10 | 5,050 | 5,070 | 4,965 | 5,050 | 1,129,800 |
| 2015/12/09 | 4,950 | 5,100 | 4,925 | 5,080 | 1,399,300 |
| 2015/12/08 | 5,070 | 5,070 | 4,995 | 5,030 | 678,500 |
| 2015/12/07 | 5,020 | 5,110 | 5,010 | 5,050 | 1,154,000 |
| 2015/12/04 | 4,965 | 4,965 | 4,915 | 4,945 | 969,400 |
| 2015/12/03 | 4,995 | 5,060 | 4,965 | 5,040 | 636,200 |
| 2015/12/02 | 5,090 | 5,090 | 5,000 | 5,030 | 1,131,700 |
| 2015/12/01 | 4,965 | 5,090 | 4,940 | 5,080 | 1,319,800 |
| 2015/11/30 | 5,020 | 5,050 | 4,920 | 4,930 | 1,433,400 |
| 2015/11/27 | 4,955 | 4,990 | 4,930 | 4,950 | 758,700 |
| 2015/11/26 | 4,960 | 5,020 | 4,935 | 4,990 | 915,600 |
| 2015/11/25 | 4,970 | 4,995 | 4,920 | 4,955 | 1,348,700 |
| 2015/11/24 | 5,040 | 5,080 | 4,990 | 5,070 | 909,800 |
| 2015/11/20 | 5,090 | 5,100 | 5,040 | 5,100 | 867,900 |
| 2015/11/19 | 5,100 | 5,160 | 5,090 | 5,140 | 784,300 |
| 2015/11/18 | 5,100 | 5,120 | 5,030 | 5,050 | 778,000 |
| 2015/11/17 | 5,100 | 5,150 | 5,080 | 5,100 | 701,100 |
| 2015/11/16 | 4,930 | 5,060 | 4,910 | 5,030 | 825,900 |
| 2015/11/13 | 4,945 | 5,040 | 4,935 | 5,020 | 737,600 |
| 2015/11/12 | 5,080 | 5,080 | 4,995 | 5,030 | 962,200 |
| 2015/11/11 | 5,000 | 5,100 | 4,975 | 5,090 | 741,100 |
| 2015/11/10 | 4,970 | 5,030 | 4,950 | 5,020 | 919,300 |
| 2015/11/09 | 4,960 | 5,060 | 4,940 | 5,050 | 1,227,200 |
| 2015/11/06 | 4,840 | 4,895 | 4,830 | 4,885 | 864,800 |
| 2015/11/05 | 4,875 | 4,890 | 4,785 | 4,805 | 1,249,200 |
| 2015/11/04 | 4,910 | 4,930 | 4,850 | 4,880 | 1,393,700 |
| 2015/11/02 | 4,850 | 4,915 | 4,805 | 4,820 | 1,840,500 |
| 2015/10/30 | 4,670 | 4,915 | 4,560 | 4,835 | 2,565,200 |
| 2015/10/29 | 4,800 | 4,805 | 4,690 | 4,715 | 2,355,100 |
| 2015/10/28 | 4,720 | 4,785 | 4,685 | 4,775 | 1,404,800 |
| 2015/10/27 | 4,770 | 4,795 | 4,650 | 4,680 | 754,700 |
| 2015/10/26 | 4,735 | 4,800 | 4,700 | 4,765 | 1,051,700 |
| 2015/10/23 | 4,680 | 4,710 | 4,620 | 4,665 | 1,220,500 |
| 2015/10/22 | 4,505 | 4,620 | 4,505 | 4,590 | 1,339,300 |
| 2015/10/21 | 4,400 | 4,545 | 4,370 | 4,540 | 1,406,500 |
| 2015/10/20 | 4,445 | 4,450 | 4,350 | 4,370 | 959,700 |
| 2015/10/19 | 4,490 | 4,495 | 4,400 | 4,420 | 712,100 |
| 2015/10/16 | 4,485 | 4,520 | 4,465 | 4,490 | 730,000 |
| 2015/10/15 | 4,320 | 4,485 | 4,310 | 4,445 | 1,058,900 |
| 2015/10/14 | 4,495 | 4,500 | 4,325 | 4,355 | 1,788,100 |
| 2015/10/13 | 4,570 | 4,595 | 4,490 | 4,535 | 957,100 |
| 2015/10/09 | 4,600 | 4,680 | 4,560 | 4,625 | 1,925,700 |
| 2015/10/08 | 4,370 | 4,500 | 4,350 | 4,410 | 1,281,900 |
| 2015/10/07 | 4,250 | 4,435 | 4,245 | 4,425 | 1,501,600 |
| 2015/10/06 | 4,300 | 4,335 | 4,230 | 4,240 | 1,070,800 |
| 2015/10/05 | 4,300 | 4,310 | 4,230 | 4,240 | 1,103,400 |
| 2015/10/02 | 4,085 | 4,230 | 4,080 | 4,200 | 1,096,600 |
| 2015/10/01 | 4,000 | 4,240 | 3,955 | 4,155 | 2,111,100 |
| 2015/09/30 | 3,875 | 4,040 | 3,855 | 4,000 | 1,737,600 |
| 2015/09/29 | 3,855 | 3,875 | 3,795 | 3,805 | 1,573,700 |
| 2015/09/28 | 3,990 | 4,005 | 3,880 | 3,925 | 1,545,000 |
| 2015/09/25 | 3,915 | 3,975 | 3,875 | 3,970 | 1,311,800 |
| 2015/09/24 | 4,050 | 4,060 | 3,930 | 3,945 | 3,054,400 |
| 2015/09/18 | 4,295 | 4,330 | 4,170 | 4,260 | 1,638,900 |
| 2015/09/17 | 4,220 | 4,300 | 4,195 | 4,290 | 1,365,000 |
| 2015/09/16 | 4,065 | 4,240 | 4,055 | 4,220 | 1,879,900 |
| 2015/09/15 | 4,000 | 4,075 | 3,965 | 3,985 | 909,900 |
| 2015/09/14 | 4,030 | 4,045 | 3,960 | 3,975 | 933,400 |
| 2015/09/11 | 4,060 | 4,125 | 4,015 | 4,030 | 1,752,700 |
| 2015/09/10 | 4,105 | 4,250 | 4,095 | 4,200 | 1,984,900 |
| 2015/09/09 | 4,020 | 4,180 | 4,015 | 4,150 | 1,632,100 |
| 2015/09/08 | 3,930 | 4,010 | 3,880 | 3,925 | 1,518,800 |
| 2015/09/07 | 3,885 | 3,990 | 3,850 | 3,975 | 1,618,300 |
| 2015/09/04 | 4,050 | 4,060 | 3,890 | 3,915 | 1,862,100 |
| 2015/09/03 | 4,115 | 4,180 | 4,095 | 4,100 | 762,200 |
| 2015/09/02 | 4,070 | 4,170 | 4,010 | 4,060 | 1,356,000 |
| 2015/09/01 | 4,280 | 4,285 | 4,115 | 4,115 | 1,600,400 |
| 2015/08/31 | 4,415 | 4,420 | 4,340 | 4,380 | 699,000 |
| 2015/08/28 | 4,395 | 4,460 | 4,365 | 4,430 | 672,300 |
| 2015/08/27 | 4,380 | 4,415 | 4,260 | 4,280 | 957,700 |
| 2015/08/26 | 4,160 | 4,330 | 4,135 | 4,310 | 1,640,300 |
| 2015/08/25 | 4,100 | 4,390 | 4,055 | 4,165 | 1,901,600 |
| 2015/08/24 | 4,390 | 4,435 | 4,265 | 4,270 | 1,244,300 |
| 2015/08/21 | 4,530 | 4,575 | 4,475 | 4,505 | 1,992,300 |
| 2015/08/20 | 4,765 | 4,765 | 4,615 | 4,645 | 1,278,000 |
| 2015/08/19 | 4,830 | 4,845 | 4,710 | 4,750 | 1,083,800 |
| 2015/08/18 | 4,870 | 4,875 | 4,805 | 4,855 | 749,600 |
| 2015/08/17 | 4,900 | 4,905 | 4,840 | 4,855 | 783,000 |
| 2015/08/14 | 4,845 | 4,905 | 4,830 | 4,890 | 887,000 |
| 2015/08/13 | 4,810 | 4,820 | 4,740 | 4,800 | 1,354,700 |
| 2015/08/12 | 4,900 | 4,950 | 4,840 | 4,865 | 1,461,600 |
| 2015/08/11 | 5,090 | 5,090 | 5,010 | 5,040 | 818,700 |
| 2015/08/10 | 5,050 | 5,080 | 5,000 | 5,050 | 566,400 |
| 2015/08/07 | 5,110 | 5,110 | 5,030 | 5,070 | 892,400 |
| 2015/08/06 | 5,150 | 5,230 | 5,020 | 5,140 | 2,202,700 |
| 2015/08/05 | 4,800 | 4,860 | 4,775 | 4,845 | 999,400 |
| 2015/08/04 | 4,730 | 4,835 | 4,725 | 4,770 | 998,300 |
| 2015/08/03 | 4,960 | 4,970 | 4,780 | 4,785 | 1,294,600 |
| 2015/07/31 | 4,975 | 5,150 | 4,950 | 5,030 | 1,948,200 |
| 2015/07/30 | 4,895 | 4,950 | 4,880 | 4,915 | 699,700 |
| 2015/07/29 | 4,875 | 4,910 | 4,815 | 4,900 | 703,700 |
| 2015/07/28 | 4,820 | 4,905 | 4,785 | 4,865 | 796,600 |
| 2015/07/27 | 4,865 | 4,935 | 4,845 | 4,885 | 695,200 |
| 2015/07/24 | 4,995 | 5,010 | 4,880 | 4,900 | 1,024,700 |
| 2015/07/23 | 5,010 | 5,030 | 4,925 | 4,950 | 709,800 |
| 2015/07/22 | 5,010 | 5,040 | 4,945 | 4,980 | 1,486,200 |
| 2015/07/21 | 4,985 | 4,985 | 4,910 | 4,950 | 698,200 |
| 2015/07/17 | 5,010 | 5,010 | 4,885 | 4,925 | 1,072,100 |
| 2015/07/16 | 5,080 | 5,080 | 4,965 | 5,030 | 938,600 |
| 2015/07/15 | 5,040 | 5,040 | 4,990 | 5,010 | 734,600 |
| 2015/07/14 | 5,100 | 5,120 | 5,030 | 5,060 | 933,500 |
| 2015/07/13 | 4,955 | 5,000 | 4,910 | 4,960 | 865,700 |
| 2015/07/10 | 4,945 | 4,995 | 4,855 | 4,935 | 1,655,100 |
| 2015/07/09 | 4,860 | 4,935 | 4,720 | 4,925 | 1,536,500 |
| 2015/07/08 | 5,160 | 5,230 | 4,970 | 4,970 | 1,908,700 |
| 2015/07/07 | 5,130 | 5,160 | 5,090 | 5,130 | 1,023,500 |
| 2015/07/06 | 5,200 | 5,200 | 5,060 | 5,100 | 1,241,300 |
| 2015/07/03 | 5,210 | 5,240 | 5,120 | 5,240 | 924,500 |
| 2015/07/02 | 5,200 | 5,260 | 5,190 | 5,200 | 719,900 |
| 2015/07/01 | 5,170 | 5,180 | 5,050 | 5,120 | 1,283,300 |
| 2015/06/30 | 5,270 | 5,280 | 5,190 | 5,210 | 726,900 |
| 2015/06/29 | 5,170 | 5,320 | 5,140 | 5,230 | 1,338,400 |
| 2015/06/26 | 5,220 | 5,300 | 5,180 | 5,240 | 1,791,100 |
| 2015/06/25 | 5,350 | 5,380 | 5,300 | 5,310 | 1,152,000 |
| 2015/06/24 | 5,400 | 5,460 | 5,370 | 5,390 | 1,439,700 |
| 2015/06/23 | 5,490 | 5,500 | 5,360 | 5,430 | 1,625,600 |
| 2015/06/22 | 5,420 | 5,470 | 5,400 | 5,440 | 905,400 |
| 2015/06/19 | 5,570 | 5,590 | 5,430 | 5,450 | 1,539,700 |
| 2015/06/18 | 5,580 | 5,620 | 5,510 | 5,510 | 524,200 |
| 2015/06/17 | 5,700 | 5,720 | 5,620 | 5,640 | 455,600 |
| 2015/06/16 | 5,650 | 5,700 | 5,560 | 5,660 | 599,200 |
| 2015/06/15 | 5,610 | 5,690 | 5,580 | 5,690 | 414,200 |
| 2015/06/12 | 5,630 | 5,720 | 5,630 | 5,710 | 800,600 |
| 2015/06/11 | 5,540 | 5,670 | 5,530 | 5,630 | 672,100 |
| 2015/06/10 | 5,580 | 5,620 | 5,500 | 5,540 | 1,263,800 |
| 2015/06/09 | 5,680 | 5,710 | 5,570 | 5,590 | 852,800 |
| 2015/06/08 | 5,840 | 5,860 | 5,680 | 5,770 | 856,300 |
| 2015/06/05 | 5,710 | 5,840 | 5,680 | 5,800 | 1,004,400 |
| 2015/06/04 | 5,650 | 5,770 | 5,650 | 5,710 | 784,800 |
| 2015/06/03 | 5,750 | 5,770 | 5,640 | 5,680 | 1,191,000 |
| 2015/06/02 | 5,870 | 5,890 | 5,780 | 5,810 | 1,025,900 |
| 2015/06/01 | 5,710 | 5,860 | 5,700 | 5,810 | 1,014,800 |
| 2015/05/29 | 5,650 | 5,820 | 5,640 | 5,740 | 1,867,300 |
| 2015/05/28 | 5,510 | 5,780 | 5,510 | 5,690 | 1,449,900 |
| 2015/05/27 | 5,460 | 5,570 | 5,430 | 5,470 | 1,097,800 |
| 2015/05/26 | 5,460 | 5,470 | 5,420 | 5,460 | 295,000 |
| 2015/05/25 | 5,440 | 5,480 | 5,430 | 5,470 | 414,200 |
| 2015/05/22 | 5,450 | 5,470 | 5,400 | 5,420 | 448,500 |
| 2015/05/21 | 5,410 | 5,500 | 5,400 | 5,470 | 775,400 |
| 2015/05/20 | 5,500 | 5,500 | 5,390 | 5,410 | 623,400 |
| 2015/05/19 | 5,360 | 5,460 | 5,340 | 5,420 | 861,600 |
| 2015/05/18 | 5,340 | 5,380 | 5,280 | 5,330 | 831,200 |
| 2015/05/15 | 5,360 | 5,400 | 5,280 | 5,350 | 1,125,400 |
| 2015/05/14 | 5,410 | 5,440 | 5,330 | 5,370 | 985,500 |
| 2015/05/13 | 5,390 | 5,490 | 5,350 | 5,430 | 903,800 |
| 2015/05/12 | 5,470 | 5,490 | 5,350 | 5,440 | 1,148,700 |
| 2015/05/11 | 5,500 | 5,540 | 5,400 | 5,420 | 784,000 |
| 2015/05/08 | 5,370 | 5,470 | 5,260 | 5,400 | 1,143,600 |
| 2015/05/07 | 5,320 | 5,440 | 5,250 | 5,370 | 2,207,500 |
| 2015/05/01 | 5,340 | 5,570 | 5,300 | 5,540 | 2,002,300 |
| 2015/04/30 | 5,250 | 5,580 | 5,230 | 5,490 | 3,559,600 |
| 2015/04/28 | 4,710 | 5,290 | 4,695 | 5,180 | 3,458,800 |
| 2015/04/27 | 4,710 | 4,725 | 4,660 | 4,700 | 370,800 |
| 2015/04/24 | 4,730 | 4,745 | 4,660 | 4,690 | 356,700 |
| 2015/04/23 | 4,745 | 4,770 | 4,705 | 4,725 | 407,200 |
| 2015/04/22 | 4,670 | 4,780 | 4,665 | 4,720 | 523,500 |
| 2015/04/21 | 4,610 | 4,660 | 4,575 | 4,660 | 497,600 |
| 2015/04/20 | 4,615 | 4,630 | 4,570 | 4,585 | 361,500 |
| 2015/04/17 | 4,590 | 4,645 | 4,575 | 4,635 | 570,200 |
| 2015/04/16 | 4,610 | 4,645 | 4,590 | 4,600 | 604,000 |
| 2015/04/15 | 4,600 | 4,630 | 4,575 | 4,600 | 611,100 |
| 2015/04/14 | 4,520 | 4,640 | 4,510 | 4,635 | 1,009,600 |
| 2015/04/13 | 4,500 | 4,525 | 4,470 | 4,520 | 514,700 |
| 2015/04/10 | 4,490 | 4,500 | 4,440 | 4,500 | 587,300 |
| 2015/04/09 | 4,485 | 4,485 | 4,440 | 4,455 | 582,800 |
| 2015/04/08 | 4,485 | 4,525 | 4,475 | 4,500 | 746,700 |
| 2015/04/07 | 4,470 | 4,485 | 4,410 | 4,455 | 627,900 |
| 2015/04/06 | 4,395 | 4,435 | 4,370 | 4,430 | 657,000 |
| 2015/04/03 | 4,345 | 4,445 | 4,335 | 4,445 | 906,100 |
| 2015/04/02 | 4,255 | 4,355 | 4,240 | 4,320 | 805,000 |
| 2015/04/01 | 4,320 | 4,335 | 4,225 | 4,235 | 948,500 |
| 2015/03/31 | 4,415 | 4,440 | 4,345 | 4,360 | 903,300 |
| 2015/03/30 | 4,335 | 4,370 | 4,290 | 4,360 | 686,400 |
| 2015/03/27 | 4,330 | 4,375 | 4,245 | 4,290 | 706,400 |
| 2015/03/26 | 4,405 | 4,415 | 4,350 | 4,365 | 586,800 |
| 2015/03/25 | 4,420 | 4,450 | 4,360 | 4,435 | 1,002,600 |
| 2015/03/24 | 4,545 | 4,545 | 4,420 | 4,445 | 851,500 |
| 2015/03/23 | 4,500 | 4,570 | 4,495 | 4,535 | 844,400 |
| 2015/03/20 | 4,480 | 4,480 | 4,435 | 4,465 | 544,100 |
| 2015/03/19 | 4,495 | 4,495 | 4,410 | 4,470 | 840,200 |
| 2015/03/18 | 4,450 | 4,475 | 4,420 | 4,475 | 986,200 |
| 2015/03/17 | 4,485 | 4,495 | 4,405 | 4,415 | 691,600 |
| 2015/03/16 | 4,395 | 4,480 | 4,365 | 4,465 | 957,500 |
| 2015/03/13 | 4,360 | 4,400 | 4,345 | 4,380 | 947,700 |
| 2015/03/12 | 4,295 | 4,350 | 4,270 | 4,340 | 550,000 |
| 2015/03/11 | 4,265 | 4,325 | 4,255 | 4,280 | 683,500 |
| 2015/03/10 | 4,295 | 4,350 | 4,260 | 4,320 | 898,200 |
| 2015/03/09 | 4,330 | 4,330 | 4,215 | 4,250 | 903,900 |
| 2015/03/06 | 4,300 | 4,335 | 4,275 | 4,315 | 905,500 |
| 2015/03/05 | 4,305 | 4,320 | 4,260 | 4,300 | 709,700 |
| 2015/03/04 | 4,400 | 4,405 | 4,320 | 4,340 | 659,200 |
| 2015/03/03 | 4,450 | 4,465 | 4,405 | 4,435 | 305,000 |
| 2015/03/02 | 4,395 | 4,435 | 4,395 | 4,430 | 480,400 |
| 2015/02/27 | 4,480 | 4,485 | 4,390 | 4,405 | 784,600 |
| 2015/02/26 | 4,390 | 4,450 | 4,385 | 4,450 | 587,000 |
| 2015/02/25 | 4,405 | 4,425 | 4,365 | 4,390 | 592,400 |
| 2015/02/24 | 4,360 | 4,405 | 4,280 | 4,405 | 911,200 |
| 2015/02/23 | 4,470 | 4,480 | 4,365 | 4,390 | 690,000 |
| 2015/02/20 | 4,480 | 4,490 | 4,450 | 4,465 | 542,600 |
| 2015/02/19 | 4,400 | 4,450 | 4,385 | 4,445 | 524,100 |
| 2015/02/18 | 4,350 | 4,395 | 4,340 | 4,390 | 495,300 |
| 2015/02/17 | 4,300 | 4,350 | 4,275 | 4,335 | 376,900 |
| 2015/02/16 | 4,300 | 4,335 | 4,280 | 4,315 | 356,100 |
| 2015/02/13 | 4,320 | 4,320 | 4,275 | 4,290 | 565,900 |
| 2015/02/12 | 4,260 | 4,325 | 4,250 | 4,285 | 780,500 |
| 2015/02/10 | 4,220 | 4,230 | 4,180 | 4,215 | 407,800 |
| 2015/02/09 | 4,230 | 4,250 | 4,205 | 4,235 | 509,600 |
| 2015/02/06 | 4,195 | 4,230 | 4,180 | 4,215 | 846,200 |
| 2015/02/05 | 4,185 | 4,220 | 4,135 | 4,145 | 625,500 |
| 2015/02/04 | 4,215 | 4,270 | 4,155 | 4,175 | 849,100 |
| 2015/02/03 | 4,085 | 4,200 | 4,080 | 4,180 | 1,080,200 |
| 2015/02/02 | 4,085 | 4,160 | 4,080 | 4,140 | 547,000 |
| 2015/01/30 | 4,180 | 4,200 | 4,130 | 4,145 | 830,500 |
| 2015/01/29 | 4,165 | 4,195 | 4,125 | 4,130 | 673,200 |
| 2015/01/28 | 4,235 | 4,250 | 4,205 | 4,215 | 751,100 |
| 2015/01/27 | 4,285 | 4,310 | 4,225 | 4,280 | 609,500 |
| 2015/01/26 | 4,150 | 4,235 | 4,125 | 4,235 | 531,600 |
| 2015/01/23 | 4,215 | 4,245 | 4,180 | 4,215 | 541,300 |
| 2015/01/22 | 4,210 | 4,220 | 4,115 | 4,150 | 491,700 |
| 2015/01/21 | 4,230 | 4,235 | 4,155 | 4,200 | 971,900 |
| 2015/01/20 | 4,080 | 4,220 | 4,070 | 4,220 | 1,075,700 |
| 2015/01/19 | 4,080 | 4,085 | 4,000 | 4,030 | 1,543,800 |
| 2015/01/16 | 4,000 | 4,085 | 3,990 | 4,075 | 1,208,200 |
| 2015/01/15 | 4,025 | 4,095 | 4,020 | 4,055 | 1,018,200 |
| 2015/01/14 | 4,110 | 4,125 | 4,015 | 4,025 | 1,059,100 |
| 2015/01/13 | 4,100 | 4,145 | 4,070 | 4,115 | 1,299,400 |
| 2015/01/09 | 4,295 | 4,305 | 4,165 | 4,185 | 1,037,100 |
| 2015/01/08 | 4,255 | 4,315 | 4,235 | 4,280 | 935,600 |
| 2015/01/07 | 4,130 | 4,225 | 4,120 | 4,190 | 607,500 |
| 2015/01/06 | 4,255 | 4,265 | 4,185 | 4,185 | 909,200 |
| 2015/01/05 | 4,360 | 4,415 | 4,300 | 4,350 | 659,800 |