オムロン(6645)の株価時系列情報
オムロン(6645)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 | 4,160 | 4,225 | 4,055 | 4,065 | 1,287,400 |
| 2015/12/29 | 4,155 | 4,195 | 4,105 | 4,190 | 504,000 |
| 2015/12/28 | 4,130 | 4,195 | 4,110 | 4,155 | 724,000 |
| 2015/12/25 | 4,085 | 4,130 | 4,045 | 4,095 | 698,800 |
| 2015/12/24 | 4,150 | 4,155 | 4,080 | 4,085 | 1,455,300 |
| 2015/12/22 | 4,190 | 4,210 | 4,125 | 4,150 | 899,300 |
| 2015/12/21 | 4,095 | 4,220 | 4,090 | 4,210 | 1,537,000 |
| 2015/12/18 | 4,305 | 4,340 | 4,160 | 4,165 | 1,865,900 |
| 2015/12/17 | 4,380 | 4,430 | 4,315 | 4,325 | 1,202,200 |
| 2015/12/16 | 4,235 | 4,315 | 4,210 | 4,280 | 1,628,100 |
| 2015/12/15 | 4,300 | 4,335 | 4,205 | 4,220 | 1,758,700 |
| 2015/12/14 | 4,470 | 4,495 | 4,340 | 4,370 | 1,916,400 |
| 2015/12/11 | 4,620 | 4,620 | 4,540 | 4,595 | 2,228,400 |
| 2015/12/10 | 4,400 | 4,425 | 4,375 | 4,410 | 1,094,800 |
| 2015/12/09 | 4,475 | 4,480 | 4,430 | 4,450 | 1,295,000 |
| 2015/12/08 | 4,600 | 4,615 | 4,460 | 4,480 | 876,600 |
| 2015/12/07 | 4,590 | 4,615 | 4,560 | 4,560 | 1,096,500 |
| 2015/12/04 | 4,530 | 4,590 | 4,495 | 4,530 | 1,255,300 |
| 2015/12/03 | 4,625 | 4,635 | 4,585 | 4,610 | 1,131,800 |
| 2015/12/02 | 4,645 | 4,665 | 4,595 | 4,630 | 1,333,900 |
| 2015/12/01 | 4,555 | 4,660 | 4,530 | 4,660 | 1,193,800 |
| 2015/11/30 | 4,515 | 4,565 | 4,510 | 4,525 | 940,400 |
| 2015/11/27 | 4,470 | 4,505 | 4,445 | 4,490 | 1,098,800 |
| 2015/11/26 | 4,485 | 4,520 | 4,415 | 4,450 | 1,439,300 |
| 2015/11/25 | 4,490 | 4,505 | 4,460 | 4,485 | 1,818,300 |
| 2015/11/24 | 4,570 | 4,590 | 4,490 | 4,550 | 1,669,100 |
| 2015/11/20 | 4,550 | 4,610 | 4,535 | 4,600 | 1,155,300 |
| 2015/11/19 | 4,465 | 4,560 | 4,435 | 4,555 | 1,235,200 |
| 2015/11/18 | 4,470 | 4,490 | 4,390 | 4,410 | 943,400 |
| 2015/11/17 | 4,450 | 4,510 | 4,430 | 4,450 | 1,477,400 |
| 2015/11/16 | 4,305 | 4,430 | 4,305 | 4,410 | 1,061,200 |
| 2015/11/13 | 4,385 | 4,420 | 4,365 | 4,415 | 1,114,800 |
| 2015/11/12 | 4,440 | 4,485 | 4,425 | 4,475 | 1,010,400 |
| 2015/11/11 | 4,440 | 4,465 | 4,425 | 4,440 | 1,031,300 |
| 2015/11/10 | 4,430 | 4,470 | 4,395 | 4,450 | 1,405,200 |
| 2015/11/09 | 4,360 | 4,435 | 4,325 | 4,435 | 1,560,600 |
| 2015/11/06 | 4,245 | 4,295 | 4,205 | 4,265 | 1,395,700 |
| 2015/11/05 | 4,205 | 4,240 | 4,170 | 4,215 | 1,180,000 |
| 2015/11/04 | 4,125 | 4,245 | 4,120 | 4,205 | 1,959,900 |
| 2015/11/02 | 3,995 | 4,080 | 3,970 | 4,055 | 1,962,800 |
| 2015/10/30 | 3,995 | 4,055 | 3,970 | 4,035 | 1,928,600 |
| 2015/10/29 | 3,900 | 4,025 | 3,895 | 3,995 | 3,522,000 |
| 2015/10/28 | 3,940 | 4,015 | 3,845 | 3,955 | 5,744,200 |
| 2015/10/27 | 4,290 | 4,290 | 4,220 | 4,245 | 1,508,600 |
| 2015/10/26 | 4,330 | 4,340 | 4,245 | 4,285 | 1,173,200 |
| 2015/10/23 | 4,260 | 4,275 | 4,230 | 4,260 | 1,128,200 |
| 2015/10/22 | 4,115 | 4,225 | 4,110 | 4,165 | 1,359,200 |
| 2015/10/21 | 3,980 | 4,205 | 3,975 | 4,180 | 2,038,000 |
| 2015/10/20 | 3,950 | 3,965 | 3,905 | 3,950 | 635,100 |
| 2015/10/19 | 3,985 | 3,985 | 3,900 | 3,925 | 1,414,500 |
| 2015/10/16 | 3,945 | 3,990 | 3,935 | 3,985 | 1,000,200 |
| 2015/10/15 | 3,795 | 3,925 | 3,775 | 3,900 | 1,064,300 |
| 2015/10/14 | 3,870 | 3,870 | 3,755 | 3,795 | 1,541,900 |
| 2015/10/13 | 4,045 | 4,050 | 3,890 | 3,915 | 1,500,000 |
| 2015/10/09 | 3,985 | 4,060 | 3,975 | 4,055 | 1,537,100 |
| 2015/10/08 | 3,930 | 4,010 | 3,925 | 3,970 | 1,539,900 |
| 2015/10/07 | 3,840 | 3,900 | 3,785 | 3,880 | 1,605,600 |
| 2015/10/06 | 3,940 | 3,955 | 3,835 | 3,840 | 1,464,900 |
| 2015/10/05 | 3,880 | 3,885 | 3,810 | 3,850 | 1,817,800 |
| 2015/10/02 | 3,755 | 3,830 | 3,735 | 3,770 | 1,927,100 |
| 2015/10/01 | 3,590 | 3,820 | 3,585 | 3,760 | 2,841,500 |
| 2015/09/30 | 3,650 | 3,700 | 3,570 | 3,585 | 2,549,600 |
| 2015/09/29 | 3,680 | 3,680 | 3,510 | 3,510 | 2,656,300 |
| 2015/09/28 | 3,785 | 3,815 | 3,730 | 3,740 | 1,407,200 |
| 2015/09/25 | 3,825 | 3,840 | 3,735 | 3,800 | 2,548,500 |
| 2015/09/24 | 3,930 | 4,000 | 3,800 | 3,830 | 1,939,500 |
| 2015/09/18 | 4,140 | 4,170 | 4,035 | 4,070 | 1,227,000 |
| 2015/09/17 | 4,100 | 4,220 | 4,095 | 4,190 | 2,329,100 |
| 2015/09/16 | 4,000 | 4,055 | 3,985 | 4,015 | 1,590,800 |
| 2015/09/15 | 4,040 | 4,070 | 3,940 | 3,950 | 2,079,500 |
| 2015/09/14 | 4,005 | 4,035 | 3,955 | 3,970 | 1,144,500 |
| 2015/09/11 | 4,025 | 4,090 | 4,005 | 4,040 | 2,085,200 |
| 2015/09/10 | 4,045 | 4,110 | 4,035 | 4,095 | 1,873,000 |
| 2015/09/09 | 4,055 | 4,145 | 4,050 | 4,145 | 2,308,000 |
| 2015/09/08 | 3,965 | 4,010 | 3,910 | 3,920 | 1,586,500 |
| 2015/09/07 | 3,925 | 4,015 | 3,830 | 3,965 | 2,194,600 |
| 2015/09/04 | 4,125 | 4,140 | 3,915 | 3,970 | 2,155,100 |
| 2015/09/03 | 4,190 | 4,195 | 4,110 | 4,130 | 1,849,700 |
| 2015/09/02 | 4,175 | 4,245 | 4,150 | 4,175 | 2,423,900 |
| 2015/09/01 | 4,420 | 4,445 | 4,290 | 4,300 | 1,949,900 |
| 2015/08/31 | 4,570 | 4,570 | 4,520 | 4,560 | 1,233,000 |
| 2015/08/28 | 4,555 | 4,660 | 4,535 | 4,625 | 1,126,200 |
| 2015/08/27 | 4,495 | 4,555 | 4,405 | 4,425 | 1,469,000 |
| 2015/08/26 | 4,200 | 4,450 | 4,175 | 4,445 | 2,130,300 |
| 2015/08/25 | 4,100 | 4,395 | 4,090 | 4,165 | 2,311,500 |
| 2015/08/24 | 4,340 | 4,385 | 4,235 | 4,240 | 2,069,300 |
| 2015/08/21 | 4,505 | 4,530 | 4,450 | 4,500 | 2,515,500 |
| 2015/08/20 | 4,745 | 4,750 | 4,660 | 4,680 | 1,209,700 |
| 2015/08/19 | 4,830 | 4,835 | 4,765 | 4,790 | 1,243,900 |
| 2015/08/18 | 4,840 | 4,895 | 4,820 | 4,860 | 598,600 |
| 2015/08/17 | 4,800 | 4,835 | 4,785 | 4,815 | 766,000 |
| 2015/08/14 | 4,780 | 4,800 | 4,750 | 4,780 | 712,000 |
| 2015/08/13 | 4,800 | 4,855 | 4,780 | 4,800 | 1,193,500 |
| 2015/08/12 | 4,850 | 4,880 | 4,800 | 4,840 | 1,130,100 |
| 2015/08/11 | 4,900 | 4,935 | 4,875 | 4,890 | 925,100 |
| 2015/08/10 | 4,920 | 4,920 | 4,835 | 4,865 | 956,000 |
| 2015/08/07 | 4,875 | 4,920 | 4,850 | 4,910 | 797,400 |
| 2015/08/06 | 4,810 | 4,920 | 4,810 | 4,900 | 1,307,200 |
| 2015/08/05 | 4,755 | 4,845 | 4,700 | 4,800 | 1,226,100 |
| 2015/08/04 | 4,820 | 4,830 | 4,750 | 4,780 | 1,543,800 |
| 2015/08/03 | 4,850 | 4,855 | 4,825 | 4,850 | 861,800 |
| 2015/07/31 | 4,770 | 4,865 | 4,770 | 4,865 | 2,221,300 |
| 2015/07/30 | 4,965 | 4,990 | 4,940 | 4,970 | 1,348,200 |
| 2015/07/29 | 4,985 | 4,995 | 4,915 | 4,940 | 2,060,000 |
| 2015/07/28 | 5,090 | 5,140 | 5,040 | 5,110 | 1,124,600 |
| 2015/07/27 | 5,170 | 5,180 | 5,120 | 5,140 | 1,109,200 |
| 2015/07/24 | 5,280 | 5,280 | 5,220 | 5,250 | 1,012,000 |
| 2015/07/23 | 5,340 | 5,340 | 5,260 | 5,280 | 1,017,900 |
| 2015/07/22 | 5,310 | 5,350 | 5,300 | 5,340 | 610,800 |
| 2015/07/21 | 5,180 | 5,360 | 5,180 | 5,360 | 977,500 |
| 2015/07/17 | 5,390 | 5,420 | 5,340 | 5,380 | 709,600 |
| 2015/07/16 | 5,360 | 5,370 | 5,310 | 5,350 | 839,400 |
| 2015/07/15 | 5,430 | 5,440 | 5,320 | 5,350 | 1,212,300 |
| 2015/07/14 | 5,340 | 5,420 | 5,320 | 5,420 | 1,592,700 |
| 2015/07/13 | 5,110 | 5,260 | 5,100 | 5,240 | 1,469,700 |
| 2015/07/10 | 5,100 | 5,130 | 5,020 | 5,030 | 1,321,500 |
| 2015/07/09 | 4,900 | 5,100 | 4,900 | 5,040 | 1,953,900 |
| 2015/07/08 | 5,250 | 5,260 | 5,090 | 5,090 | 1,343,900 |
| 2015/07/07 | 5,270 | 5,330 | 5,250 | 5,270 | 989,400 |
| 2015/07/06 | 5,230 | 5,260 | 5,200 | 5,220 | 1,277,700 |
| 2015/07/03 | 5,310 | 5,350 | 5,280 | 5,350 | 757,200 |
| 2015/07/02 | 5,320 | 5,380 | 5,310 | 5,330 | 766,400 |
| 2015/07/01 | 5,330 | 5,380 | 5,250 | 5,300 | 848,900 |
| 2015/06/30 | 5,340 | 5,360 | 5,300 | 5,320 | 1,103,500 |
| 2015/06/29 | 5,250 | 5,390 | 5,240 | 5,350 | 1,443,600 |
| 2015/06/26 | 5,490 | 5,520 | 5,450 | 5,470 | 1,514,000 |
| 2015/06/25 | 5,530 | 5,580 | 5,510 | 5,530 | 1,229,400 |
| 2015/06/24 | 5,730 | 5,760 | 5,600 | 5,600 | 2,472,200 |
| 2015/06/23 | 5,780 | 5,790 | 5,670 | 5,780 | 2,342,500 |
| 2015/06/22 | 5,680 | 5,790 | 5,680 | 5,780 | 848,800 |
| 2015/06/19 | 5,700 | 5,730 | 5,660 | 5,700 | 740,400 |
| 2015/06/18 | 5,680 | 5,690 | 5,620 | 5,650 | 916,400 |
| 2015/06/17 | 5,630 | 5,720 | 5,620 | 5,700 | 903,900 |
| 2015/06/16 | 5,640 | 5,660 | 5,590 | 5,640 | 565,400 |
| 2015/06/15 | 5,690 | 5,690 | 5,630 | 5,660 | 520,400 |
| 2015/06/12 | 5,690 | 5,720 | 5,660 | 5,700 | 1,020,500 |
| 2015/06/11 | 5,650 | 5,680 | 5,570 | 5,640 | 1,277,700 |
| 2015/06/10 | 5,620 | 5,650 | 5,560 | 5,590 | 1,201,400 |
| 2015/06/09 | 5,660 | 5,680 | 5,620 | 5,620 | 902,900 |
| 2015/06/08 | 5,750 | 5,770 | 5,700 | 5,720 | 706,900 |
| 2015/06/05 | 5,790 | 5,800 | 5,730 | 5,780 | 673,100 |
| 2015/06/04 | 5,820 | 5,890 | 5,790 | 5,820 | 832,800 |
| 2015/06/03 | 5,780 | 5,850 | 5,770 | 5,800 | 623,600 |
| 2015/06/02 | 5,870 | 5,900 | 5,820 | 5,850 | 883,400 |
| 2015/06/01 | 5,760 | 5,860 | 5,760 | 5,820 | 1,004,100 |
| 2015/05/29 | 5,690 | 5,790 | 5,680 | 5,790 | 1,859,300 |
| 2015/05/28 | 5,720 | 5,790 | 5,700 | 5,710 | 1,040,500 |
| 2015/05/27 | 5,610 | 5,720 | 5,600 | 5,690 | 1,842,500 |
| 2015/05/26 | 5,590 | 5,590 | 5,540 | 5,570 | 408,000 |
| 2015/05/25 | 5,530 | 5,620 | 5,530 | 5,580 | 974,200 |
| 2015/05/22 | 5,450 | 5,520 | 5,450 | 5,510 | 1,194,200 |
| 2015/05/21 | 5,380 | 5,430 | 5,360 | 5,400 | 2,158,200 |
| 2015/05/20 | 5,490 | 5,520 | 5,450 | 5,500 | 674,400 |
| 2015/05/19 | 5,540 | 5,540 | 5,460 | 5,480 | 744,800 |
| 2015/05/18 | 5,500 | 5,520 | 5,460 | 5,510 | 572,000 |
| 2015/05/15 | 5,490 | 5,550 | 5,470 | 5,500 | 773,000 |
| 2015/05/14 | 5,360 | 5,480 | 5,360 | 5,430 | 721,600 |
| 2015/05/13 | 5,370 | 5,440 | 5,330 | 5,440 | 843,500 |
| 2015/05/12 | 5,440 | 5,450 | 5,360 | 5,440 | 621,400 |
| 2015/05/11 | 5,480 | 5,490 | 5,410 | 5,410 | 612,400 |
| 2015/05/08 | 5,380 | 5,420 | 5,350 | 5,400 | 661,600 |
| 2015/05/07 | 5,370 | 5,440 | 5,330 | 5,360 | 1,204,000 |
| 2015/05/01 | 5,520 | 5,530 | 5,350 | 5,410 | 1,130,700 |
| 2015/04/30 | 5,520 | 5,550 | 5,440 | 5,520 | 1,333,400 |
| 2015/04/28 | 5,600 | 5,660 | 5,530 | 5,620 | 2,117,200 |
| 2015/04/27 | 5,450 | 5,550 | 5,420 | 5,520 | 1,131,300 |
| 2015/04/24 | 5,460 | 5,490 | 5,410 | 5,420 | 730,900 |
| 2015/04/23 | 5,440 | 5,460 | 5,420 | 5,450 | 782,300 |
| 2015/04/22 | 5,450 | 5,480 | 5,420 | 5,440 | 832,300 |
| 2015/04/21 | 5,330 | 5,420 | 5,320 | 5,420 | 738,300 |
| 2015/04/20 | 5,310 | 5,360 | 5,310 | 5,330 | 757,600 |
| 2015/04/17 | 5,470 | 5,480 | 5,390 | 5,410 | 759,900 |
| 2015/04/16 | 5,460 | 5,480 | 5,380 | 5,470 | 732,400 |
| 2015/04/15 | 5,420 | 5,440 | 5,390 | 5,410 | 759,400 |
| 2015/04/14 | 5,480 | 5,540 | 5,450 | 5,470 | 534,900 |
| 2015/04/13 | 5,460 | 5,510 | 5,430 | 5,490 | 771,600 |
| 2015/04/10 | 5,520 | 5,530 | 5,430 | 5,480 | 714,300 |
| 2015/04/09 | 5,540 | 5,550 | 5,470 | 5,520 | 865,900 |
| 2015/04/08 | 5,430 | 5,600 | 5,420 | 5,510 | 1,882,800 |
| 2015/04/07 | 5,350 | 5,410 | 5,340 | 5,350 | 1,299,600 |
| 2015/04/06 | 5,340 | 5,380 | 5,280 | 5,310 | 1,090,300 |
| 2015/04/03 | 5,410 | 5,460 | 5,380 | 5,420 | 856,700 |
| 2015/04/02 | 5,300 | 5,510 | 5,300 | 5,420 | 1,052,600 |
| 2015/04/01 | 5,380 | 5,440 | 5,280 | 5,380 | 1,429,600 |
| 2015/03/31 | 5,540 | 5,570 | 5,420 | 5,420 | 1,754,700 |
| 2015/03/30 | 5,520 | 5,540 | 5,440 | 5,480 | 1,084,300 |
| 2015/03/27 | 5,470 | 5,630 | 5,430 | 5,480 | 1,543,200 |
| 2015/03/26 | 5,550 | 5,630 | 5,440 | 5,540 | 1,846,100 |
| 2015/03/25 | 5,530 | 5,550 | 5,460 | 5,550 | 869,400 |
| 2015/03/24 | 5,570 | 5,600 | 5,510 | 5,520 | 935,200 |
| 2015/03/23 | 5,590 | 5,600 | 5,510 | 5,570 | 1,049,100 |
| 2015/03/20 | 5,500 | 5,590 | 5,470 | 5,550 | 1,864,600 |
| 2015/03/19 | 5,550 | 5,550 | 5,410 | 5,450 | 1,667,700 |
| 2015/03/18 | 5,470 | 5,590 | 5,440 | 5,560 | 1,998,200 |
| 2015/03/17 | 5,380 | 5,470 | 5,350 | 5,400 | 1,954,400 |
| 2015/03/16 | 5,150 | 5,330 | 5,150 | 5,290 | 1,975,600 |
| 2015/03/13 | 5,010 | 5,160 | 5,000 | 5,150 | 2,522,700 |
| 2015/03/12 | 5,130 | 5,200 | 5,130 | 5,150 | 770,600 |
| 2015/03/11 | 5,070 | 5,200 | 5,070 | 5,170 | 978,500 |
| 2015/03/10 | 5,130 | 5,160 | 5,110 | 5,140 | 935,000 |
| 2015/03/09 | 5,170 | 5,180 | 5,090 | 5,110 | 944,500 |
| 2015/03/06 | 5,120 | 5,220 | 5,120 | 5,220 | 1,047,200 |
| 2015/03/05 | 5,160 | 5,180 | 5,100 | 5,130 | 790,800 |
| 2015/03/04 | 5,180 | 5,210 | 5,110 | 5,170 | 1,001,500 |
| 2015/03/03 | 5,240 | 5,250 | 5,170 | 5,220 | 798,700 |
| 2015/03/02 | 5,250 | 5,280 | 5,200 | 5,240 | 1,033,400 |
| 2015/02/27 | 5,250 | 5,310 | 5,240 | 5,280 | 1,653,600 |
| 2015/02/26 | 5,130 | 5,200 | 5,120 | 5,190 | 1,129,800 |
| 2015/02/25 | 5,120 | 5,150 | 5,080 | 5,110 | 949,500 |
| 2015/02/24 | 5,060 | 5,070 | 5,000 | 5,070 | 768,400 |
| 2015/02/23 | 5,170 | 5,170 | 5,030 | 5,060 | 985,700 |
| 2015/02/20 | 5,140 | 5,150 | 5,080 | 5,110 | 807,900 |
| 2015/02/19 | 5,070 | 5,140 | 5,060 | 5,110 | 885,400 |
| 2015/02/18 | 5,050 | 5,080 | 5,020 | 5,070 | 1,169,300 |
| 2015/02/17 | 4,960 | 5,020 | 4,940 | 4,995 | 870,100 |
| 2015/02/16 | 4,975 | 5,030 | 4,935 | 4,950 | 1,162,900 |
| 2015/02/13 | 4,890 | 4,950 | 4,870 | 4,930 | 1,643,900 |
| 2015/02/12 | 4,900 | 4,920 | 4,875 | 4,890 | 1,868,700 |
| 2015/02/10 | 4,835 | 4,840 | 4,775 | 4,805 | 910,100 |
| 2015/02/09 | 4,820 | 4,850 | 4,800 | 4,825 | 860,500 |
| 2015/02/06 | 4,835 | 4,850 | 4,740 | 4,765 | 954,700 |
| 2015/02/05 | 4,750 | 4,835 | 4,745 | 4,795 | 1,686,500 |
| 2015/02/04 | 4,760 | 4,800 | 4,715 | 4,750 | 1,417,700 |
| 2015/02/03 | 4,710 | 4,770 | 4,615 | 4,655 | 1,576,700 |
| 2015/02/02 | 4,700 | 4,745 | 4,635 | 4,675 | 2,344,900 |
| 2015/01/30 | 4,975 | 5,010 | 4,750 | 4,755 | 4,241,000 |
| 2015/01/29 | 5,070 | 5,100 | 5,030 | 5,060 | 2,208,900 |
| 2015/01/28 | 4,975 | 5,060 | 4,975 | 5,030 | 1,482,800 |
| 2015/01/27 | 5,090 | 5,100 | 5,040 | 5,060 | 1,412,700 |
| 2015/01/26 | 4,990 | 5,050 | 4,980 | 5,010 | 1,329,900 |
| 2015/01/23 | 5,030 | 5,060 | 4,980 | 5,030 | 1,087,000 |
| 2015/01/22 | 5,000 | 5,010 | 4,910 | 4,935 | 1,810,900 |
| 2015/01/21 | 5,140 | 5,140 | 5,000 | 5,020 | 1,026,800 |
| 2015/01/20 | 5,020 | 5,130 | 5,010 | 5,120 | 1,167,600 |
| 2015/01/19 | 5,110 | 5,110 | 4,980 | 5,030 | 1,072,700 |
| 2015/01/16 | 4,925 | 5,060 | 4,910 | 5,050 | 2,135,400 |
| 2015/01/15 | 4,890 | 5,020 | 4,880 | 4,995 | 1,996,800 |
| 2015/01/14 | 5,010 | 5,060 | 4,925 | 4,930 | 1,517,800 |
| 2015/01/13 | 5,030 | 5,070 | 4,955 | 5,050 | 1,363,900 |
| 2015/01/09 | 5,120 | 5,140 | 5,070 | 5,110 | 1,070,500 |
| 2015/01/08 | 5,150 | 5,170 | 5,090 | 5,110 | 1,176,700 |
| 2015/01/07 | 5,100 | 5,170 | 5,050 | 5,060 | 1,511,000 |
| 2015/01/06 | 5,200 | 5,220 | 5,140 | 5,150 | 1,511,900 |
| 2015/01/05 | 5,430 | 5,430 | 5,320 | 5,360 | 811,000 |