ミスミグループ本社(9962)の株価時系列情報
ミスミグループ本社(9962)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 | 1,693 | 1,718 | 1,681 | 1,686 | 520,200 |
| 2015/12/29 | 1,653 | 1,685 | 1,621 | 1,673 | 757,900 |
| 2015/12/28 | 1,638 | 1,667 | 1,636 | 1,652 | 559,300 |
| 2015/12/25 | 1,650 | 1,659 | 1,627 | 1,639 | 437,200 |
| 2015/12/24 | 1,712 | 1,743 | 1,640 | 1,649 | 1,276,700 |
| 2015/12/22 | 1,622 | 1,648 | 1,620 | 1,632 | 548,600 |
| 2015/12/21 | 1,609 | 1,638 | 1,583 | 1,629 | 990,000 |
| 2015/12/18 | 1,658 | 1,711 | 1,621 | 1,630 | 1,760,500 |
| 2015/12/17 | 1,697 | 1,750 | 1,674 | 1,679 | 1,638,700 |
| 2015/12/16 | 1,634 | 1,659 | 1,622 | 1,648 | 1,444,500 |
| 2015/12/15 | 1,669 | 1,676 | 1,604 | 1,604 | 1,572,900 |
| 2015/12/14 | 1,673 | 1,676 | 1,625 | 1,670 | 1,722,400 |
| 2015/12/11 | 1,693 | 1,729 | 1,688 | 1,724 | 1,901,800 |
| 2015/12/10 | 1,705 | 1,744 | 1,696 | 1,725 | 1,657,300 |
| 2015/12/09 | 1,721 | 1,780 | 1,719 | 1,747 | 1,963,800 |
| 2015/12/08 | 1,739 | 1,744 | 1,694 | 1,702 | 1,155,000 |
| 2015/12/07 | 1,722 | 1,746 | 1,719 | 1,734 | 997,700 |
| 2015/12/04 | 1,684 | 1,707 | 1,671 | 1,688 | 1,267,700 |
| 2015/12/03 | 1,711 | 1,728 | 1,698 | 1,722 | 834,500 |
| 2015/12/02 | 1,733 | 1,763 | 1,696 | 1,711 | 1,657,500 |
| 2015/12/01 | 1,700 | 1,742 | 1,700 | 1,737 | 1,391,200 |
| 2015/11/30 | 1,653 | 1,685 | 1,653 | 1,671 | 668,600 |
| 2015/11/27 | 1,680 | 1,684 | 1,650 | 1,659 | 427,500 |
| 2015/11/26 | 1,681 | 1,694 | 1,674 | 1,680 | 495,200 |
| 2015/11/25 | 1,693 | 1,698 | 1,659 | 1,675 | 835,100 |
| 2015/11/24 | 1,679 | 1,731 | 1,679 | 1,707 | 1,359,400 |
| 2015/11/20 | 1,643 | 1,670 | 1,637 | 1,670 | 460,500 |
| 2015/11/19 | 1,648 | 1,683 | 1,645 | 1,654 | 761,300 |
| 2015/11/18 | 1,647 | 1,665 | 1,621 | 1,624 | 624,400 |
| 2015/11/17 | 1,645 | 1,650 | 1,600 | 1,642 | 1,097,400 |
| 2015/11/16 | 1,590 | 1,631 | 1,584 | 1,624 | 914,800 |
| 2015/11/13 | 1,646 | 1,658 | 1,594 | 1,616 | 1,583,300 |
| 2015/11/12 | 1,657 | 1,685 | 1,650 | 1,673 | 537,200 |
| 2015/11/11 | 1,645 | 1,673 | 1,641 | 1,664 | 675,100 |
| 2015/11/10 | 1,653 | 1,657 | 1,621 | 1,655 | 983,300 |
| 2015/11/09 | 1,641 | 1,681 | 1,638 | 1,677 | 1,524,000 |
| 2015/11/06 | 1,653 | 1,655 | 1,623 | 1,642 | 1,208,600 |
| 2015/11/05 | 1,562 | 1,662 | 1,561 | 1,655 | 2,819,000 |
| 2015/11/04 | 1,555 | 1,581 | 1,546 | 1,547 | 1,631,000 |
| 2015/11/02 | 1,512 | 1,557 | 1,500 | 1,530 | 2,242,500 |
| 2015/10/30 | 1,443 | 1,609 | 1,437 | 1,589 | 3,723,700 |
| 2015/10/29 | 1,500 | 1,527 | 1,492 | 1,513 | 1,051,000 |
| 2015/10/28 | 1,491 | 1,517 | 1,453 | 1,498 | 2,369,000 |
| 2015/10/27 | 1,575 | 1,586 | 1,511 | 1,528 | 1,468,500 |
| 2015/10/26 | 1,600 | 1,620 | 1,574 | 1,579 | 2,041,100 |
| 2015/10/23 | 1,552 | 1,555 | 1,530 | 1,537 | 1,409,800 |
| 2015/10/22 | 1,492 | 1,534 | 1,485 | 1,510 | 1,390,000 |
| 2015/10/21 | 1,455 | 1,500 | 1,436 | 1,495 | 1,361,500 |
| 2015/10/20 | 1,486 | 1,503 | 1,462 | 1,468 | 1,634,800 |
| 2015/10/19 | 1,482 | 1,500 | 1,455 | 1,466 | 1,234,000 |
| 2015/10/16 | 1,483 | 1,502 | 1,473 | 1,487 | 1,602,600 |
| 2015/10/15 | 1,434 | 1,490 | 1,420 | 1,457 | 2,997,100 |
| 2015/10/14 | 1,424 | 1,444 | 1,405 | 1,410 | 1,162,100 |
| 2015/10/13 | 1,468 | 1,497 | 1,439 | 1,446 | 1,439,700 |
| 2015/10/09 | 1,473 | 1,489 | 1,462 | 1,475 | 1,287,500 |
| 2015/10/08 | 1,456 | 1,501 | 1,434 | 1,447 | 2,832,600 |
| 2015/10/07 | 1,420 | 1,450 | 1,407 | 1,442 | 1,889,000 |
| 2015/10/06 | 1,409 | 1,429 | 1,398 | 1,406 | 2,162,500 |
| 2015/10/05 | 1,326 | 1,400 | 1,325 | 1,395 | 1,939,300 |
| 2015/10/02 | 1,295 | 1,316 | 1,269 | 1,302 | 1,256,200 |
| 2015/10/01 | 1,299 | 1,333 | 1,269 | 1,325 | 1,798,200 |
| 2015/09/30 | 1,228 | 1,239 | 1,203 | 1,229 | 1,400,100 |
| 2015/09/29 | 1,236 | 1,236 | 1,200 | 1,202 | 1,081,100 |
| 2015/09/28 | 1,283 | 1,292 | 1,241 | 1,250 | 1,077,500 |
| 2015/09/25 | 1,261 | 1,289 | 1,249 | 1,289 | 1,528,300 |
| 2015/09/24 | 1,267 | 1,273 | 1,238 | 1,247 | 1,122,100 |
| 2015/09/18 | 1,293 | 1,297 | 1,265 | 1,287 | 1,628,600 |
| 2015/09/17 | 1,297 | 1,331 | 1,283 | 1,319 | 1,373,900 |
| 2015/09/16 | 1,279 | 1,289 | 1,259 | 1,267 | 1,243,300 |
| 2015/09/15 | 1,282 | 1,296 | 1,261 | 1,263 | 1,506,200 |
| 2015/09/14 | 1,307 | 1,309 | 1,278 | 1,281 | 706,200 |
| 2015/09/11 | 1,271 | 1,318 | 1,271 | 1,307 | 1,676,200 |
| 2015/09/10 | 1,342 | 1,342 | 1,292 | 1,313 | 1,868,300 |
| 2015/09/09 | 1,376 | 1,381 | 1,332 | 1,381 | 2,308,100 |
| 2015/09/08 | 1,299 | 1,324 | 1,290 | 1,293 | 1,610,500 |
| 2015/09/07 | 1,276 | 1,302 | 1,261 | 1,298 | 1,732,400 |
| 2015/09/04 | 1,361 | 1,366 | 1,274 | 1,282 | 1,967,900 |
| 2015/09/03 | 1,323 | 1,371 | 1,323 | 1,344 | 2,713,600 |
| 2015/09/02 | 1,296 | 1,337 | 1,274 | 1,306 | 2,731,000 |
| 2015/09/01 | 1,412 | 1,429 | 1,336 | 1,336 | 2,904,700 |
| 2015/08/31 | 1,417 | 1,421 | 1,385 | 1,407 | 1,486,300 |
| 2015/08/28 | 1,405 | 1,454 | 1,405 | 1,447 | 2,110,100 |
| 2015/08/27 | 1,389 | 1,451 | 1,371 | 1,385 | 2,993,100 |
| 2015/08/26 | 1,361 | 1,388 | 1,331 | 1,359 | 3,598,300 |
| 2015/08/25 | 1,334 | 1,421 | 1,316 | 1,331 | 3,802,800 |
| 2015/08/24 | 1,400 | 1,471 | 1,389 | 1,402 | 4,107,300 |
| 2015/08/21 | 1,410 | 1,446 | 1,407 | 1,428 | 2,608,200 |
| 2015/08/20 | 1,507 | 1,531 | 1,450 | 1,454 | 2,798,900 |
| 2015/08/19 | 1,568 | 1,579 | 1,520 | 1,521 | 1,717,800 |
| 2015/08/18 | 1,554 | 1,598 | 1,554 | 1,588 | 1,225,000 |
| 2015/08/17 | 1,572 | 1,583 | 1,537 | 1,553 | 1,012,700 |
| 2015/08/14 | 1,571 | 1,590 | 1,563 | 1,580 | 1,259,400 |
| 2015/08/13 | 1,565 | 1,597 | 1,565 | 1,578 | 1,448,800 |
| 2015/08/12 | 1,583 | 1,594 | 1,549 | 1,560 | 1,010,800 |
| 2015/08/11 | 1,591 | 1,613 | 1,575 | 1,579 | 924,900 |
| 2015/08/10 | 1,571 | 1,594 | 1,560 | 1,586 | 1,353,600 |
| 2015/08/07 | 1,631 | 1,636 | 1,566 | 1,575 | 1,955,100 |
| 2015/08/06 | 1,625 | 1,673 | 1,615 | 1,649 | 1,493,200 |
| 2015/08/05 | 1,587 | 1,614 | 1,570 | 1,605 | 1,091,800 |
| 2015/08/04 | 1,576 | 1,620 | 1,576 | 1,613 | 2,238,500 |
| 2015/08/03 | 1,549 | 1,571 | 1,533 | 1,552 | 1,536,400 |
| 2015/07/31 | 1,584 | 1,584 | 1,489 | 1,533 | 3,637,000 |
| 2015/07/30 | 1,566 | 1,631 | 1,530 | 1,613 | 3,662,200 |
| 2015/07/29 | 1,698 | 1,712 | 1,631 | 1,648 | 1,925,700 |
| 2015/07/28 | 1,706 | 1,750 | 1,679 | 1,738 | 1,629,800 |
| 2015/07/27 | 1,821 | 1,824 | 1,732 | 1,747 | 1,614,900 |
| 2015/07/24 | 1,875 | 1,888 | 1,832 | 1,849 | 545,800 |
| 2015/07/23 | 1,876 | 1,881 | 1,832 | 1,861 | 1,050,600 |
| 2015/07/22 | 1,890 | 1,900 | 1,869 | 1,870 | 797,500 |
| 2015/07/21 | 1,863 | 1,894 | 1,859 | 1,886 | 972,600 |
| 2015/07/17 | 1,817 | 1,861 | 1,817 | 1,846 | 1,017,800 |
| 2015/07/16 | 1,811 | 1,820 | 1,785 | 1,803 | 975,500 |
| 2015/07/15 | 1,808 | 1,825 | 1,779 | 1,820 | 1,360,000 |
| 2015/07/14 | 1,816 | 1,837 | 1,768 | 1,807 | 2,069,100 |
| 2015/07/13 | 1,706 | 1,736 | 1,688 | 1,716 | 772,400 |
| 2015/07/10 | 1,712 | 1,748 | 1,683 | 1,694 | 1,448,800 |
| 2015/07/09 | 1,636 | 1,693 | 1,588 | 1,686 | 1,950,400 |
| 2015/07/08 | 1,700 | 1,712 | 1,627 | 1,636 | 1,203,500 |
| 2015/07/07 | 1,740 | 1,754 | 1,705 | 1,705 | 980,600 |
| 2015/07/06 | 1,750 | 1,766 | 1,708 | 1,714 | 1,115,700 |
| 2015/07/03 | 1,757 | 1,762 | 1,720 | 1,731 | 731,600 |
| 2015/07/02 | 1,776 | 1,806 | 1,754 | 1,772 | 1,331,700 |
| 2015/07/01 | 1,763 | 1,779 | 1,732 | 1,773 | 595,000 |
| 2015/06/30 | 1,725 | 1,751 | 1,702 | 1,738 | 1,056,800 |
| 2015/06/29 | 1,705 | 1,739 | 1,688 | 1,714 | 908,100 |
| 2015/06/26 | 1,767 | 1,798 | 1,752 | 1,774 | 786,200 |
| 2015/06/26 | 1 -> 3.00 分割 | ||||
| 2015/06/25 | 5,440 | 5,440 | 5,330 | 5,350 | 278,200 |
| 2015/06/24 | 5,480 | 5,550 | 5,450 | 5,480 | 332,600 |
| 2015/06/23 | 5,480 | 5,510 | 5,400 | 5,490 | 298,600 |
| 2015/06/22 | 5,540 | 5,550 | 5,360 | 5,380 | 462,200 |
| 2015/06/19 | 5,530 | 5,640 | 5,480 | 5,570 | 452,900 |
| 2015/06/18 | 5,440 | 5,510 | 5,440 | 5,470 | 252,100 |
| 2015/06/17 | 5,400 | 5,500 | 5,380 | 5,480 | 282,400 |
| 2015/06/16 | 5,420 | 5,450 | 5,390 | 5,440 | 216,200 |
| 2015/06/15 | 5,430 | 5,490 | 5,370 | 5,490 | 357,500 |
| 2015/06/12 | 5,550 | 5,550 | 5,450 | 5,500 | 413,200 |
| 2015/06/11 | 5,330 | 5,380 | 5,270 | 5,380 | 372,100 |
| 2015/06/10 | 5,270 | 5,350 | 5,170 | 5,250 | 633,601 |
| 2015/06/09 | 5,330 | 5,420 | 5,300 | 5,320 | 507,901 |
| 2015/06/08 | 5,490 | 5,520 | 5,410 | 5,420 | 235,900 |
| 2015/06/05 | 5,400 | 5,530 | 5,400 | 5,450 | 397,500 |
| 2015/06/04 | 5,330 | 5,440 | 5,330 | 5,410 | 365,900 |
| 2015/06/03 | 5,250 | 5,370 | 5,250 | 5,310 | 507,101 |
| 2015/06/02 | 5,380 | 5,410 | 5,310 | 5,350 | 369,900 |
| 2015/06/01 | 5,320 | 5,380 | 5,250 | 5,330 | 434,500 |
| 2015/05/29 | 5,090 | 5,230 | 5,060 | 5,200 | 481,300 |
| 2015/05/28 | 5,060 | 5,150 | 5,020 | 5,120 | 546,000 |
| 2015/05/27 | 4,850 | 5,020 | 4,845 | 4,990 | 609,100 |
| 2015/05/26 | 4,770 | 4,800 | 4,620 | 4,710 | 401,800 |
| 2015/05/25 | 4,885 | 4,890 | 4,755 | 4,770 | 487,400 |
| 2015/05/22 | 4,930 | 5,030 | 4,890 | 4,890 | 437,500 |
| 2015/05/21 | 4,865 | 4,925 | 4,835 | 4,865 | 254,200 |
| 2015/05/20 | 4,840 | 4,890 | 4,790 | 4,840 | 346,700 |
| 2015/05/19 | 4,785 | 4,800 | 4,690 | 4,730 | 410,500 |
| 2015/05/18 | 4,815 | 4,955 | 4,770 | 4,815 | 441,200 |
| 2015/05/15 | 4,805 | 4,920 | 4,510 | 4,825 | 840,400 |
| 2015/05/14 | 4,770 | 4,845 | 4,740 | 4,820 | 303,000 |
| 2015/05/13 | 4,715 | 4,760 | 4,670 | 4,760 | 218,500 |
| 2015/05/12 | 4,625 | 4,755 | 4,595 | 4,755 | 300,800 |
| 2015/05/11 | 4,590 | 4,695 | 4,580 | 4,660 | 328,000 |
| 2015/05/08 | 4,580 | 4,625 | 4,520 | 4,520 | 287,500 |
| 2015/05/07 | 4,440 | 4,620 | 4,435 | 4,540 | 410,600 |
| 2015/05/01 | 4,520 | 4,605 | 4,450 | 4,510 | 353,900 |
| 2015/04/30 | 4,485 | 4,625 | 4,485 | 4,515 | 480,700 |
| 2015/04/28 | 4,640 | 4,740 | 4,630 | 4,720 | 213,000 |
| 2015/04/27 | 4,600 | 4,640 | 4,545 | 4,640 | 175,800 |
| 2015/04/24 | 4,665 | 4,705 | 4,620 | 4,635 | 175,900 |
| 2015/04/23 | 4,690 | 4,780 | 4,690 | 4,705 | 340,700 |
| 2015/04/22 | 4,620 | 4,705 | 4,615 | 4,700 | 291,200 |
| 2015/04/21 | 4,535 | 4,620 | 4,515 | 4,580 | 320,100 |
| 2015/04/20 | 4,475 | 4,490 | 4,430 | 4,480 | 287,200 |
| 2015/04/17 | 4,545 | 4,600 | 4,510 | 4,520 | 253,600 |
| 2015/04/16 | 4,550 | 4,590 | 4,480 | 4,575 | 464,400 |
| 2015/04/15 | 4,555 | 4,610 | 4,480 | 4,535 | 335,500 |
| 2015/04/14 | 4,735 | 4,735 | 4,600 | 4,620 | 296,300 |
| 2015/04/13 | 4,805 | 4,845 | 4,690 | 4,720 | 284,500 |
| 2015/04/10 | 4,805 | 4,845 | 4,730 | 4,785 | 307,500 |
| 2015/04/09 | 4,780 | 4,795 | 4,745 | 4,785 | 212,600 |
| 2015/04/08 | 4,720 | 4,790 | 4,715 | 4,740 | 333,800 |
| 2015/04/07 | 4,730 | 4,795 | 4,685 | 4,705 | 425,600 |
| 2015/04/06 | 4,755 | 4,860 | 4,715 | 4,750 | 358,400 |
| 2015/04/03 | 4,825 | 4,850 | 4,760 | 4,845 | 320,200 |
| 2015/04/02 | 4,685 | 4,895 | 4,655 | 4,805 | 591,400 |
| 2015/04/01 | 4,755 | 4,800 | 4,660 | 4,745 | 620,300 |
| 2015/03/31 | 4,885 | 4,890 | 4,825 | 4,850 | 609,200 |
| 2015/03/30 | 4,710 | 4,780 | 4,675 | 4,775 | 335,800 |
| 2015/03/27 | 4,670 | 4,820 | 4,665 | 4,705 | 542,400 |
| 2015/03/26 | 4,740 | 4,760 | 4,590 | 4,620 | 492,700 |
| 2015/03/25 | 4,810 | 4,840 | 4,705 | 4,810 | 361,700 |
| 2015/03/24 | 4,820 | 4,875 | 4,740 | 4,810 | 878,600 |
| 2015/03/23 | 5,040 | 5,090 | 5,010 | 5,070 | 265,200 |
| 2015/03/20 | 4,950 | 5,040 | 4,905 | 5,010 | 585,000 |
| 2015/03/19 | 5,000 | 5,000 | 4,925 | 4,970 | 282,700 |
| 2015/03/18 | 5,000 | 5,060 | 4,950 | 5,060 | 507,300 |
| 2015/03/17 | 4,910 | 5,030 | 4,900 | 4,980 | 539,200 |
| 2015/03/16 | 4,800 | 4,910 | 4,785 | 4,905 | 450,000 |
| 2015/03/13 | 4,825 | 4,875 | 4,780 | 4,855 | 591,300 |
| 2015/03/12 | 4,785 | 4,845 | 4,755 | 4,815 | 355,800 |
| 2015/03/11 | 4,720 | 4,790 | 4,690 | 4,745 | 535,600 |
| 2015/03/10 | 4,655 | 4,735 | 4,655 | 4,710 | 623,400 |
| 2015/03/09 | 4,555 | 4,570 | 4,490 | 4,545 | 289,400 |
| 2015/03/06 | 4,480 | 4,575 | 4,370 | 4,575 | 537,800 |
| 2015/03/05 | 4,550 | 4,595 | 4,510 | 4,525 | 248,700 |
| 2015/03/04 | 4,650 | 4,715 | 4,550 | 4,575 | 422,500 |
| 2015/03/03 | 4,790 | 4,835 | 4,705 | 4,720 | 351,400 |
| 2015/03/02 | 4,785 | 4,815 | 4,725 | 4,755 | 402,600 |
| 2015/02/27 | 4,690 | 4,840 | 4,690 | 4,785 | 677,600 |
| 2015/02/26 | 4,510 | 4,595 | 4,500 | 4,595 | 428,700 |
| 2015/02/25 | 4,550 | 4,575 | 4,495 | 4,545 | 247,300 |
| 2015/02/24 | 4,485 | 4,560 | 4,465 | 4,560 | 435,400 |
| 2015/02/23 | 4,390 | 4,590 | 4,370 | 4,485 | 584,400 |
| 2015/02/20 | 4,345 | 4,390 | 4,305 | 4,355 | 286,400 |
| 2015/02/19 | 4,280 | 4,360 | 4,240 | 4,340 | 485,700 |
| 2015/02/18 | 4,155 | 4,295 | 4,135 | 4,285 | 379,700 |
| 2015/02/17 | 4,100 | 4,115 | 4,060 | 4,095 | 395,500 |
| 2015/02/16 | 4,135 | 4,175 | 4,105 | 4,130 | 290,600 |
| 2015/02/13 | 4,120 | 4,160 | 4,065 | 4,125 | 363,900 |
| 2015/02/12 | 4,220 | 4,280 | 4,140 | 4,150 | 707,900 |
| 2015/02/10 | 4,250 | 4,265 | 4,060 | 4,135 | 687,900 |
| 2015/02/09 | 4,430 | 4,435 | 4,150 | 4,240 | 723,300 |
| 2015/02/06 | 4,405 | 4,440 | 4,360 | 4,385 | 250,400 |
| 2015/02/05 | 4,370 | 4,380 | 4,305 | 4,370 | 312,400 |
| 2015/02/04 | 4,345 | 4,395 | 4,295 | 4,355 | 472,800 |
| 2015/02/03 | 4,535 | 4,545 | 4,240 | 4,295 | 579,200 |
| 2015/02/02 | 4,440 | 4,540 | 4,410 | 4,505 | 961,400 |
| 2015/01/30 | 4,395 | 4,470 | 4,335 | 4,435 | 722,300 |
| 2015/01/29 | 4,345 | 4,380 | 4,215 | 4,225 | 306,900 |
| 2015/01/28 | 4,295 | 4,405 | 4,280 | 4,355 | 423,900 |
| 2015/01/27 | 4,270 | 4,355 | 4,270 | 4,340 | 379,500 |
| 2015/01/26 | 4,190 | 4,250 | 4,180 | 4,215 | 243,500 |
| 2015/01/23 | 4,180 | 4,240 | 4,170 | 4,240 | 304,100 |
| 2015/01/22 | 4,075 | 4,150 | 4,070 | 4,135 | 344,900 |
| 2015/01/21 | 4,100 | 4,110 | 4,025 | 4,075 | 419,500 |
| 2015/01/20 | 4,070 | 4,110 | 4,040 | 4,100 | 377,300 |
| 2015/01/19 | 4,120 | 4,130 | 4,030 | 4,045 | 431,400 |
| 2015/01/16 | 4,050 | 4,125 | 4,050 | 4,070 | 657,700 |
| 2015/01/15 | 4,090 | 4,175 | 4,075 | 4,140 | 450,400 |
| 2015/01/14 | 4,010 | 4,155 | 4,010 | 4,065 | 642,400 |
| 2015/01/13 | 3,795 | 4,010 | 3,760 | 4,010 | 457,500 |
| 2015/01/09 | 3,905 | 3,920 | 3,850 | 3,875 | 271,900 |
| 2015/01/08 | 3,845 | 3,925 | 3,815 | 3,910 | 308,600 |
| 2015/01/07 | 3,795 | 3,855 | 3,790 | 3,825 | 310,200 |
| 2015/01/06 | 3,920 | 3,935 | 3,860 | 3,865 | 263,800 |
| 2015/01/05 | 3,985 | 4,045 | 3,950 | 3,990 | 373,600 |