日本触媒(4114)の株価時系列情報
日本触媒(4114)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 | 8,660 | 8,670 | 8,450 | 8,470 | 296,000 |
| 2015/12/29 | 8,740 | 8,800 | 8,610 | 8,750 | 118,000 |
| 2015/12/28 | 8,540 | 8,720 | 8,540 | 8,690 | 101,300 |
| 2015/12/25 | 8,620 | 8,680 | 8,540 | 8,540 | 141,600 |
| 2015/12/24 | 8,750 | 8,820 | 8,620 | 8,660 | 234,000 |
| 2015/12/22 | 8,820 | 8,910 | 8,680 | 8,740 | 317,600 |
| 2015/12/21 | 8,880 | 8,910 | 8,760 | 8,890 | 197,900 |
| 2015/12/18 | 9,080 | 9,190 | 8,920 | 8,920 | 312,000 |
| 2015/12/17 | 9,210 | 9,220 | 9,050 | 9,060 | 257,200 |
| 2015/12/16 | 9,110 | 9,160 | 9,040 | 9,160 | 101,300 |
| 2015/12/15 | 9,100 | 9,150 | 8,960 | 8,960 | 114,200 |
| 2015/12/14 | 8,920 | 9,120 | 8,920 | 9,100 | 130,000 |
| 2015/12/11 | 8,980 | 9,250 | 8,980 | 9,180 | 151,600 |
| 2015/12/10 | 9,200 | 9,300 | 9,110 | 9,130 | 171,700 |
| 2015/12/09 | 9,430 | 9,430 | 9,260 | 9,300 | 170,100 |
| 2015/12/08 | 9,580 | 9,590 | 9,420 | 9,440 | 134,000 |
| 2015/12/07 | 9,700 | 9,800 | 9,560 | 9,570 | 178,700 |
| 2015/12/04 | 9,460 | 9,590 | 9,380 | 9,500 | 185,900 |
| 2015/12/03 | 9,550 | 9,600 | 9,400 | 9,580 | 230,200 |
| 2015/12/02 | 9,480 | 9,500 | 9,360 | 9,400 | 224,900 |
| 2015/12/01 | 9,320 | 9,490 | 9,210 | 9,480 | 222,000 |
| 2015/11/30 | 9,180 | 9,290 | 9,150 | 9,220 | 167,100 |
| 2015/11/27 | 9,300 | 9,300 | 8,970 | 9,040 | 206,500 |
| 2015/11/26 | 9,420 | 9,470 | 9,320 | 9,340 | 115,700 |
| 2015/11/25 | 9,530 | 9,550 | 9,290 | 9,460 | 218,700 |
| 2015/11/24 | 9,560 | 9,650 | 9,520 | 9,550 | 161,800 |
| 2015/11/20 | 9,420 | 9,560 | 9,370 | 9,560 | 139,900 |
| 2015/11/19 | 9,490 | 9,490 | 9,370 | 9,420 | 109,200 |
| 2015/11/18 | 9,300 | 9,440 | 9,280 | 9,340 | 263,500 |
| 2015/11/17 | 9,250 | 9,430 | 9,250 | 9,270 | 205,900 |
| 2015/11/16 | 9,060 | 9,150 | 9,010 | 9,080 | 123,500 |
| 2015/11/13 | 9,120 | 9,220 | 9,100 | 9,200 | 106,400 |
| 2015/11/12 | 9,210 | 9,300 | 9,170 | 9,230 | 142,100 |
| 2015/11/11 | 9,250 | 9,310 | 9,200 | 9,290 | 102,000 |
| 2015/11/10 | 9,310 | 9,340 | 9,220 | 9,310 | 122,900 |
| 2015/11/09 | 9,350 | 9,470 | 9,310 | 9,430 | 160,100 |
| 2015/11/06 | 9,260 | 9,280 | 9,060 | 9,180 | 172,200 |
| 2015/11/05 | 9,480 | 9,610 | 9,260 | 9,310 | 223,900 |
| 2015/11/04 | 9,350 | 9,410 | 9,250 | 9,360 | 141,300 |
| 2015/11/02 | 9,300 | 9,420 | 9,190 | 9,230 | 164,600 |
| 2015/10/30 | 9,320 | 9,710 | 9,280 | 9,520 | 346,900 |
| 2015/10/29 | 9,130 | 9,230 | 8,970 | 9,190 | 512,300 |
| 2015/10/28 | 8,960 | 9,000 | 8,820 | 8,850 | 142,100 |
| 2015/10/27 | 9,060 | 9,120 | 8,860 | 8,880 | 149,300 |
| 2015/10/26 | 9,100 | 9,150 | 9,060 | 9,060 | 109,800 |
| 2015/10/23 | 9,100 | 9,110 | 8,940 | 9,010 | 131,600 |
| 2015/10/22 | 8,810 | 8,890 | 8,750 | 8,870 | 149,100 |
| 2015/10/21 | 8,860 | 8,980 | 8,750 | 8,980 | 174,600 |
| 2015/10/20 | 9,280 | 9,310 | 8,850 | 8,890 | 163,800 |
| 2015/10/19 | 8,860 | 8,890 | 8,660 | 8,840 | 173,400 |
| 2015/10/16 | 9,210 | 9,470 | 8,960 | 9,010 | 247,000 |
| 2015/10/15 | 8,700 | 8,840 | 8,660 | 8,760 | 126,600 |
| 2015/10/14 | 8,760 | 8,820 | 8,580 | 8,660 | 176,200 |
| 2015/10/13 | 8,620 | 8,790 | 8,550 | 8,720 | 112,100 |
| 2015/10/09 | 8,530 | 8,700 | 8,510 | 8,680 | 120,800 |
| 2015/10/08 | 8,530 | 8,680 | 8,470 | 8,480 | 159,200 |
| 2015/10/07 | 8,530 | 8,580 | 8,410 | 8,570 | 118,900 |
| 2015/10/06 | 8,710 | 8,770 | 8,500 | 8,520 | 151,100 |
| 2015/10/05 | 8,500 | 8,590 | 8,420 | 8,560 | 157,800 |
| 2015/10/02 | 8,340 | 8,480 | 8,260 | 8,390 | 108,500 |
| 2015/10/01 | 8,180 | 8,370 | 8,070 | 8,300 | 190,300 |
| 2015/09/30 | 8,000 | 8,220 | 8,000 | 8,100 | 219,400 |
| 2015/09/29 | 8,100 | 8,100 | 7,780 | 7,850 | 361,600 |
| 2015/09/28 | 8,550 | 8,600 | 8,310 | 8,490 | 433,400 |
| 2015/09/28 | 1 -> 0.20 分割 | ||||
| 2015/09/25 | 1,611 | 1,637 | 1,588 | 1,637 | 987,000 |
| 2015/09/24 | 1,620 | 1,659 | 1,600 | 1,609 | 1,373,000 |
| 2015/09/18 | 1,714 | 1,714 | 1,685 | 1,692 | 710,000 |
| 2015/09/17 | 1,744 | 1,763 | 1,729 | 1,742 | 581,000 |
| 2015/09/16 | 1,724 | 1,725 | 1,695 | 1,709 | 678,000 |
| 2015/09/15 | 1,719 | 1,733 | 1,687 | 1,690 | 618,000 |
| 2015/09/14 | 1,731 | 1,743 | 1,710 | 1,719 | 561,000 |
| 2015/09/11 | 1,691 | 1,731 | 1,691 | 1,709 | 1,116,000 |
| 2015/09/10 | 1,718 | 1,739 | 1,690 | 1,731 | 1,174,000 |
| 2015/09/09 | 1,703 | 1,722 | 1,669 | 1,722 | 916,000 |
| 2015/09/08 | 1,710 | 1,733 | 1,651 | 1,663 | 1,056,000 |
| 2015/09/07 | 1,674 | 1,724 | 1,671 | 1,698 | 1,073,000 |
| 2015/09/04 | 1,737 | 1,737 | 1,651 | 1,674 | 964,000 |
| 2015/09/03 | 1,727 | 1,760 | 1,709 | 1,718 | 1,293,000 |
| 2015/09/02 | 1,750 | 1,779 | 1,736 | 1,742 | 1,178,000 |
| 2015/09/01 | 1,846 | 1,855 | 1,804 | 1,804 | 960,000 |
| 2015/08/31 | 1,852 | 1,872 | 1,835 | 1,872 | 1,000,000 |
| 2015/08/28 | 1,775 | 1,867 | 1,765 | 1,860 | 2,874,000 |
| 2015/08/27 | 1,765 | 1,780 | 1,712 | 1,717 | 1,367,000 |
| 2015/08/26 | 1,717 | 1,758 | 1,701 | 1,754 | 1,107,000 |
| 2015/08/25 | 1,639 | 1,749 | 1,639 | 1,706 | 2,248,000 |
| 2015/08/24 | 1,771 | 1,785 | 1,718 | 1,719 | 1,006,000 |
| 2015/08/21 | 1,828 | 1,848 | 1,813 | 1,817 | 911,000 |
| 2015/08/20 | 1,886 | 1,908 | 1,876 | 1,885 | 856,000 |
| 2015/08/19 | 1,903 | 1,916 | 1,869 | 1,880 | 1,153,000 |
| 2015/08/18 | 1,908 | 1,915 | 1,862 | 1,867 | 775,000 |
| 2015/08/17 | 1,855 | 1,898 | 1,851 | 1,891 | 873,000 |
| 2015/08/14 | 1,871 | 1,871 | 1,844 | 1,849 | 724,000 |
| 2015/08/13 | 1,884 | 1,884 | 1,856 | 1,871 | 735,000 |
| 2015/08/12 | 1,890 | 1,912 | 1,877 | 1,887 | 699,000 |
| 2015/08/11 | 1,920 | 1,942 | 1,906 | 1,917 | 687,000 |
| 2015/08/10 | 1,846 | 1,915 | 1,830 | 1,906 | 1,405,000 |
| 2015/08/07 | 1,870 | 1,904 | 1,857 | 1,864 | 1,233,000 |
| 2015/08/06 | 1,875 | 1,881 | 1,824 | 1,873 | 1,616,000 |
| 2015/08/05 | 1,793 | 1,812 | 1,777 | 1,795 | 1,139,000 |
| 2015/08/04 | 1,808 | 1,826 | 1,795 | 1,805 | 1,006,000 |
| 2015/08/03 | 1,824 | 1,844 | 1,800 | 1,837 | 713,000 |
| 2015/07/31 | 1,848 | 1,856 | 1,829 | 1,833 | 956,000 |
| 2015/07/30 | 1,849 | 1,887 | 1,820 | 1,848 | 1,593,000 |
| 2015/07/29 | 1,796 | 1,818 | 1,780 | 1,809 | 1,049,000 |
| 2015/07/28 | 1,759 | 1,786 | 1,740 | 1,772 | 937,000 |
| 2015/07/27 | 1,818 | 1,853 | 1,785 | 1,796 | 1,898,000 |
| 2015/07/24 | 1,780 | 1,818 | 1,770 | 1,814 | 1,623,000 |
| 2015/07/23 | 1,763 | 1,814 | 1,750 | 1,776 | 5,038,000 |
| 2015/07/22 | 1,705 | 1,705 | 1,681 | 1,683 | 473,000 |
| 2015/07/21 | 1,711 | 1,719 | 1,693 | 1,704 | 711,000 |
| 2015/07/17 | 1,699 | 1,704 | 1,681 | 1,688 | 456,000 |
| 2015/07/16 | 1,686 | 1,695 | 1,670 | 1,692 | 694,000 |
| 2015/07/15 | 1,669 | 1,693 | 1,669 | 1,689 | 975,000 |
| 2015/07/14 | 1,633 | 1,660 | 1,627 | 1,656 | 833,000 |
| 2015/07/13 | 1,600 | 1,623 | 1,600 | 1,610 | 567,000 |
| 2015/07/10 | 1,602 | 1,615 | 1,585 | 1,593 | 911,000 |
| 2015/07/09 | 1,577 | 1,608 | 1,569 | 1,602 | 1,120,000 |
| 2015/07/08 | 1,672 | 1,685 | 1,626 | 1,626 | 724,000 |
| 2015/07/07 | 1,695 | 1,701 | 1,684 | 1,693 | 742,000 |
| 2015/07/06 | 1,672 | 1,693 | 1,665 | 1,667 | 623,000 |
| 2015/07/03 | 1,688 | 1,696 | 1,672 | 1,685 | 594,000 |
| 2015/07/02 | 1,713 | 1,720 | 1,691 | 1,697 | 912,000 |
| 2015/07/01 | 1,667 | 1,673 | 1,654 | 1,659 | 723,000 |
| 2015/06/30 | 1,676 | 1,695 | 1,655 | 1,676 | 866,000 |
| 2015/06/29 | 1,660 | 1,702 | 1,654 | 1,683 | 830,000 |
| 2015/06/26 | 1,694 | 1,705 | 1,690 | 1,700 | 614,000 |
| 2015/06/25 | 1,712 | 1,721 | 1,695 | 1,695 | 596,000 |
| 2015/06/24 | 1,732 | 1,740 | 1,712 | 1,722 | 1,337,000 |
| 2015/06/23 | 1,747 | 1,751 | 1,723 | 1,732 | 883,000 |
| 2015/06/22 | 1,715 | 1,739 | 1,709 | 1,731 | 779,000 |
| 2015/06/19 | 1,723 | 1,741 | 1,710 | 1,719 | 880,000 |
| 2015/06/18 | 1,714 | 1,717 | 1,698 | 1,700 | 727,000 |
| 2015/06/17 | 1,760 | 1,765 | 1,724 | 1,728 | 1,145,000 |
| 2015/06/16 | 1,741 | 1,776 | 1,725 | 1,764 | 1,314,000 |
| 2015/06/15 | 1,736 | 1,744 | 1,718 | 1,743 | 660,000 |
| 2015/06/12 | 1,744 | 1,744 | 1,714 | 1,730 | 857,000 |
| 2015/06/11 | 1,750 | 1,752 | 1,735 | 1,740 | 299,000 |
| 2015/06/10 | 1,742 | 1,746 | 1,722 | 1,734 | 667,000 |
| 2015/06/09 | 1,745 | 1,777 | 1,741 | 1,752 | 921,000 |
| 2015/06/08 | 1,792 | 1,797 | 1,761 | 1,761 | 1,087,000 |
| 2015/06/05 | 1,734 | 1,784 | 1,731 | 1,775 | 2,415,000 |
| 2015/06/04 | 1,692 | 1,708 | 1,686 | 1,705 | 507,000 |
| 2015/06/03 | 1,692 | 1,704 | 1,686 | 1,693 | 458,000 |
| 2015/06/02 | 1,709 | 1,722 | 1,695 | 1,697 | 645,000 |
| 2015/06/01 | 1,720 | 1,728 | 1,694 | 1,704 | 1,109,000 |
| 2015/05/29 | 1,685 | 1,725 | 1,681 | 1,720 | 1,444,000 |
| 2015/05/28 | 1,663 | 1,680 | 1,652 | 1,673 | 1,187,000 |
| 2015/05/27 | 1,658 | 1,666 | 1,645 | 1,648 | 733,000 |
| 2015/05/26 | 1,655 | 1,661 | 1,641 | 1,652 | 1,038,000 |
| 2015/05/25 | 1,671 | 1,672 | 1,645 | 1,658 | 1,261,000 |
| 2015/05/22 | 1,667 | 1,678 | 1,658 | 1,677 | 980,000 |
| 2015/05/21 | 1,675 | 1,680 | 1,655 | 1,671 | 1,261,000 |
| 2015/05/20 | 1,701 | 1,710 | 1,675 | 1,684 | 1,544,000 |
| 2015/05/19 | 1,696 | 1,698 | 1,674 | 1,687 | 1,287,000 |
| 2015/05/18 | 1,688 | 1,728 | 1,688 | 1,695 | 1,239,000 |
| 2015/05/15 | 1,730 | 1,747 | 1,722 | 1,728 | 914,000 |
| 2015/05/14 | 1,665 | 1,728 | 1,665 | 1,717 | 1,554,000 |
| 2015/05/13 | 1,637 | 1,661 | 1,630 | 1,653 | 950,000 |
| 2015/05/12 | 1,612 | 1,645 | 1,606 | 1,631 | 1,623,000 |
| 2015/05/11 | 1,664 | 1,667 | 1,590 | 1,614 | 1,661,000 |
| 2015/05/08 | 1,629 | 1,651 | 1,611 | 1,645 | 1,026,000 |
| 2015/05/07 | 1,630 | 1,659 | 1,621 | 1,629 | 1,113,000 |
| 2015/05/01 | 1,660 | 1,662 | 1,633 | 1,641 | 581,000 |
| 2015/04/30 | 1,674 | 1,695 | 1,652 | 1,660 | 1,109,000 |
| 2015/04/28 | 1,668 | 1,688 | 1,662 | 1,674 | 712,000 |
| 2015/04/27 | 1,675 | 1,707 | 1,670 | 1,682 | 886,000 |
| 2015/04/24 | 1,690 | 1,691 | 1,660 | 1,662 | 1,192,000 |
| 2015/04/23 | 1,758 | 1,759 | 1,683 | 1,691 | 1,583,000 |
| 2015/04/22 | 1,750 | 1,768 | 1,737 | 1,759 | 752,000 |
| 2015/04/21 | 1,696 | 1,727 | 1,689 | 1,724 | 625,000 |
| 2015/04/20 | 1,665 | 1,685 | 1,665 | 1,680 | 467,000 |
| 2015/04/17 | 1,700 | 1,700 | 1,677 | 1,679 | 518,000 |
| 2015/04/16 | 1,705 | 1,711 | 1,684 | 1,702 | 526,000 |
| 2015/04/15 | 1,700 | 1,722 | 1,694 | 1,708 | 361,000 |
| 2015/04/14 | 1,713 | 1,720 | 1,703 | 1,710 | 316,000 |
| 2015/04/13 | 1,725 | 1,725 | 1,696 | 1,715 | 482,000 |
| 2015/04/10 | 1,728 | 1,731 | 1,706 | 1,720 | 410,000 |
| 2015/04/09 | 1,722 | 1,731 | 1,709 | 1,727 | 443,000 |
| 2015/04/08 | 1,715 | 1,722 | 1,699 | 1,716 | 629,000 |
| 2015/04/07 | 1,709 | 1,729 | 1,702 | 1,712 | 611,000 |
| 2015/04/06 | 1,701 | 1,710 | 1,690 | 1,698 | 558,000 |
| 2015/04/03 | 1,715 | 1,719 | 1,686 | 1,704 | 904,000 |
| 2015/04/02 | 1,699 | 1,730 | 1,699 | 1,718 | 784,000 |
| 2015/04/01 | 1,745 | 1,765 | 1,687 | 1,687 | 1,459,000 |
| 2015/03/31 | 1,793 | 1,805 | 1,759 | 1,763 | 853,000 |
| 2015/03/30 | 1,756 | 1,769 | 1,749 | 1,765 | 445,000 |
| 2015/03/27 | 1,760 | 1,790 | 1,743 | 1,756 | 660,000 |
| 2015/03/26 | 1,790 | 1,791 | 1,766 | 1,770 | 605,000 |
| 2015/03/25 | 1,783 | 1,808 | 1,781 | 1,805 | 620,000 |
| 2015/03/24 | 1,815 | 1,822 | 1,791 | 1,798 | 616,000 |
| 2015/03/23 | 1,820 | 1,832 | 1,810 | 1,826 | 787,000 |
| 2015/03/20 | 1,792 | 1,803 | 1,782 | 1,797 | 866,000 |
| 2015/03/19 | 1,792 | 1,815 | 1,778 | 1,801 | 998,000 |
| 2015/03/18 | 1,768 | 1,800 | 1,762 | 1,794 | 1,089,000 |
| 2015/03/17 | 1,755 | 1,766 | 1,739 | 1,757 | 723,000 |
| 2015/03/16 | 1,743 | 1,747 | 1,724 | 1,736 | 605,000 |
| 2015/03/13 | 1,752 | 1,766 | 1,740 | 1,743 | 962,000 |
| 2015/03/12 | 1,750 | 1,766 | 1,741 | 1,750 | 808,000 |
| 2015/03/11 | 1,709 | 1,744 | 1,707 | 1,733 | 757,000 |
| 2015/03/10 | 1,728 | 1,735 | 1,711 | 1,715 | 775,000 |
| 2015/03/09 | 1,722 | 1,734 | 1,715 | 1,716 | 731,000 |
| 2015/03/06 | 1,725 | 1,740 | 1,712 | 1,726 | 946,000 |
| 2015/03/05 | 1,721 | 1,756 | 1,712 | 1,724 | 1,182,000 |
| 2015/03/04 | 1,716 | 1,746 | 1,699 | 1,741 | 839,000 |
| 2015/03/03 | 1,734 | 1,757 | 1,720 | 1,724 | 1,143,000 |
| 2015/03/02 | 1,703 | 1,740 | 1,703 | 1,709 | 1,172,000 |
| 2015/02/27 | 1,675 | 1,723 | 1,662 | 1,713 | 1,723,000 |
| 2015/02/26 | 1,633 | 1,663 | 1,621 | 1,660 | 1,017,000 |
| 2015/02/25 | 1,609 | 1,644 | 1,602 | 1,642 | 945,000 |
| 2015/02/24 | 1,628 | 1,629 | 1,600 | 1,603 | 752,000 |
| 2015/02/23 | 1,650 | 1,650 | 1,616 | 1,623 | 623,000 |
| 2015/02/20 | 1,620 | 1,639 | 1,611 | 1,637 | 1,157,000 |
| 2015/02/19 | 1,587 | 1,620 | 1,585 | 1,615 | 895,000 |
| 2015/02/18 | 1,558 | 1,590 | 1,542 | 1,581 | 951,000 |
| 2015/02/17 | 1,545 | 1,547 | 1,509 | 1,543 | 1,358,000 |
| 2015/02/16 | 1,578 | 1,588 | 1,539 | 1,549 | 1,035,000 |
| 2015/02/13 | 1,547 | 1,555 | 1,541 | 1,549 | 916,000 |
| 2015/02/12 | 1,574 | 1,580 | 1,536 | 1,542 | 1,630,000 |
| 2015/02/10 | 1,557 | 1,568 | 1,533 | 1,568 | 1,452,000 |
| 2015/02/09 | 1,609 | 1,612 | 1,549 | 1,559 | 1,315,000 |
| 2015/02/06 | 1,603 | 1,624 | 1,597 | 1,604 | 1,171,000 |
| 2015/02/05 | 1,541 | 1,605 | 1,541 | 1,580 | 2,152,000 |
| 2015/02/04 | 1,595 | 1,610 | 1,534 | 1,541 | 1,324,000 |
| 2015/02/03 | 1,605 | 1,621 | 1,572 | 1,572 | 1,181,000 |
| 2015/02/02 | 1,580 | 1,624 | 1,576 | 1,603 | 1,420,000 |
| 2015/01/30 | 1,620 | 1,640 | 1,590 | 1,596 | 1,676,000 |
| 2015/01/29 | 1,633 | 1,646 | 1,591 | 1,594 | 1,676,000 |
| 2015/01/28 | 1,635 | 1,678 | 1,624 | 1,657 | 1,321,000 |
| 2015/01/27 | 1,653 | 1,669 | 1,626 | 1,638 | 1,225,000 |
| 2015/01/26 | 1,627 | 1,652 | 1,624 | 1,649 | 852,000 |
| 2015/01/23 | 1,629 | 1,662 | 1,614 | 1,654 | 1,169,000 |
| 2015/01/22 | 1,621 | 1,629 | 1,596 | 1,612 | 1,077,000 |
| 2015/01/21 | 1,587 | 1,625 | 1,580 | 1,621 | 1,513,000 |
| 2015/01/20 | 1,582 | 1,597 | 1,565 | 1,574 | 811,000 |
| 2015/01/19 | 1,555 | 1,576 | 1,538 | 1,573 | 1,154,000 |
| 2015/01/16 | 1,530 | 1,541 | 1,503 | 1,520 | 2,016,000 |
| 2015/01/15 | 1,589 | 1,614 | 1,553 | 1,565 | 1,333,000 |
| 2015/01/14 | 1,572 | 1,607 | 1,569 | 1,594 | 975,000 |
| 2015/01/13 | 1,553 | 1,592 | 1,542 | 1,592 | 748,000 |
| 2015/01/09 | 1,550 | 1,584 | 1,543 | 1,584 | 913,000 |
| 2015/01/08 | 1,553 | 1,573 | 1,545 | 1,548 | 555,000 |
| 2015/01/07 | 1,523 | 1,551 | 1,518 | 1,544 | 872,000 |
| 2015/01/06 | 1,535 | 1,561 | 1,535 | 1,554 | 708,000 |
| 2015/01/05 | 1,571 | 1,583 | 1,560 | 1,575 | 594,000 |