デンソー(6902)の株価時系列情報
デンソー(6902)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 | 5,839 | 5,856 | 5,802 | 5,818 | 755,700 |
| 2015/12/29 | 5,790 | 5,813 | 5,708 | 5,784 | 943,100 |
| 2015/12/28 | 5,758 | 5,830 | 5,713 | 5,779 | 790,300 |
| 2015/12/25 | 5,810 | 5,810 | 5,725 | 5,759 | 680,800 |
| 2015/12/24 | 5,845 | 5,874 | 5,777 | 5,777 | 851,400 |
| 2015/12/22 | 5,761 | 5,852 | 5,713 | 5,803 | 1,303,500 |
| 2015/12/21 | 5,760 | 5,785 | 5,669 | 5,753 | 1,754,400 |
| 2015/12/18 | 5,881 | 6,039 | 5,780 | 5,790 | 1,938,400 |
| 2015/12/17 | 5,850 | 5,940 | 5,846 | 5,872 | 2,052,600 |
| 2015/12/16 | 5,676 | 5,799 | 5,668 | 5,789 | 1,811,300 |
| 2015/12/15 | 5,680 | 5,699 | 5,572 | 5,586 | 1,568,000 |
| 2015/12/14 | 5,618 | 5,685 | 5,562 | 5,668 | 1,578,100 |
| 2015/12/11 | 5,721 | 5,797 | 5,699 | 5,792 | 2,867,800 |
| 2015/12/10 | 5,686 | 5,707 | 5,644 | 5,692 | 1,411,900 |
| 2015/12/09 | 5,740 | 5,798 | 5,662 | 5,765 | 2,165,300 |
| 2015/12/08 | 5,890 | 5,912 | 5,802 | 5,817 | 955,000 |
| 2015/12/07 | 5,865 | 5,935 | 5,830 | 5,883 | 1,239,000 |
| 2015/12/04 | 5,900 | 5,900 | 5,800 | 5,837 | 2,069,900 |
| 2015/12/03 | 5,986 | 6,015 | 5,971 | 6,004 | 1,097,000 |
| 2015/12/02 | 6,020 | 6,047 | 5,961 | 5,984 | 1,333,000 |
| 2015/12/01 | 5,870 | 6,000 | 5,831 | 6,000 | 1,673,700 |
| 2015/11/30 | 5,928 | 5,937 | 5,873 | 5,873 | 1,859,300 |
| 2015/11/27 | 5,964 | 5,980 | 5,890 | 5,903 | 1,008,400 |
| 2015/11/26 | 5,936 | 5,980 | 5,907 | 5,947 | 1,213,100 |
| 2015/11/25 | 5,885 | 5,919 | 5,849 | 5,901 | 1,451,300 |
| 2015/11/24 | 5,847 | 5,897 | 5,818 | 5,886 | 1,043,400 |
| 2015/11/20 | 5,820 | 5,854 | 5,778 | 5,854 | 1,350,400 |
| 2015/11/19 | 5,893 | 5,899 | 5,806 | 5,820 | 2,297,900 |
| 2015/11/18 | 5,843 | 5,884 | 5,825 | 5,854 | 1,648,400 |
| 2015/11/17 | 5,790 | 5,829 | 5,770 | 5,773 | 1,741,500 |
| 2015/11/16 | 5,679 | 5,744 | 5,640 | 5,728 | 1,174,800 |
| 2015/11/13 | 5,777 | 5,800 | 5,730 | 5,800 | 1,335,700 |
| 2015/11/12 | 5,792 | 5,838 | 5,766 | 5,809 | 1,440,600 |
| 2015/11/11 | 5,803 | 5,842 | 5,785 | 5,825 | 1,025,700 |
| 2015/11/10 | 5,780 | 5,851 | 5,780 | 5,824 | 1,142,400 |
| 2015/11/09 | 5,770 | 5,870 | 5,769 | 5,856 | 1,718,000 |
| 2015/11/06 | 5,682 | 5,731 | 5,662 | 5,711 | 1,347,900 |
| 2015/11/05 | 5,627 | 5,668 | 5,576 | 5,659 | 2,270,800 |
| 2015/11/04 | 5,679 | 5,712 | 5,614 | 5,624 | 2,142,800 |
| 2015/11/02 | 5,562 | 5,619 | 5,508 | 5,546 | 2,623,500 |
| 2015/10/30 | 5,786 | 5,835 | 5,535 | 5,662 | 5,164,700 |
| 2015/10/29 | 5,915 | 5,963 | 5,814 | 5,844 | 1,565,300 |
| 2015/10/28 | 5,787 | 5,874 | 5,773 | 5,866 | 1,711,100 |
| 2015/10/27 | 5,870 | 5,908 | 5,790 | 5,815 | 1,552,800 |
| 2015/10/26 | 5,879 | 5,918 | 5,848 | 5,858 | 1,364,800 |
| 2015/10/23 | 5,790 | 5,844 | 5,764 | 5,781 | 2,066,300 |
| 2015/10/22 | 5,737 | 5,749 | 5,657 | 5,669 | 1,607,200 |
| 2015/10/21 | 5,605 | 5,717 | 5,575 | 5,699 | 1,338,100 |
| 2015/10/20 | 5,603 | 5,605 | 5,554 | 5,587 | 1,270,800 |
| 2015/10/19 | 5,582 | 5,619 | 5,510 | 5,530 | 1,336,600 |
| 2015/10/16 | 5,570 | 5,635 | 5,552 | 5,609 | 1,586,000 |
| 2015/10/15 | 5,376 | 5,524 | 5,339 | 5,508 | 1,563,800 |
| 2015/10/14 | 5,476 | 5,520 | 5,351 | 5,387 | 1,899,500 |
| 2015/10/13 | 5,565 | 5,616 | 5,527 | 5,555 | 2,115,900 |
| 2015/10/09 | 5,430 | 5,662 | 5,430 | 5,633 | 3,019,500 |
| 2015/10/08 | 5,390 | 5,484 | 5,344 | 5,429 | 1,991,000 |
| 2015/10/07 | 5,288 | 5,444 | 5,282 | 5,397 | 3,104,600 |
| 2015/10/06 | 5,300 | 5,348 | 5,258 | 5,273 | 1,771,000 |
| 2015/10/05 | 5,299 | 5,299 | 5,208 | 5,221 | 1,785,000 |
| 2015/10/02 | 5,117 | 5,217 | 5,072 | 5,172 | 2,361,000 |
| 2015/10/01 | 5,047 | 5,228 | 4,969 | 5,195 | 3,280,600 |
| 2015/09/30 | 5,005 | 5,119 | 4,945 | 5,036 | 3,447,300 |
| 2015/09/29 | 5,110 | 5,115 | 4,949 | 4,966 | 2,973,600 |
| 2015/09/28 | 5,383 | 5,438 | 5,143 | 5,175 | 2,560,300 |
| 2015/09/25 | 5,398 | 5,470 | 5,264 | 5,343 | 3,219,500 |
| 2015/09/24 | 5,436 | 5,457 | 5,343 | 5,343 | 2,907,200 |
| 2015/09/18 | 5,660 | 5,662 | 5,544 | 5,635 | 2,348,800 |
| 2015/09/17 | 5,707 | 5,738 | 5,642 | 5,712 | 1,237,500 |
| 2015/09/16 | 5,551 | 5,709 | 5,542 | 5,687 | 2,659,400 |
| 2015/09/15 | 5,418 | 5,550 | 5,390 | 5,451 | 2,346,600 |
| 2015/09/14 | 5,521 | 5,521 | 5,376 | 5,399 | 1,539,300 |
| 2015/09/11 | 5,557 | 5,587 | 5,465 | 5,474 | 3,887,200 |
| 2015/09/10 | 5,550 | 5,627 | 5,482 | 5,590 | 2,368,400 |
| 2015/09/09 | 5,500 | 5,724 | 5,486 | 5,720 | 5,488,900 |
| 2015/09/08 | 5,209 | 5,315 | 5,182 | 5,194 | 2,182,800 |
| 2015/09/07 | 5,036 | 5,239 | 5,000 | 5,178 | 2,741,800 |
| 2015/09/04 | 5,199 | 5,211 | 4,975 | 5,033 | 1,756,100 |
| 2015/09/03 | 5,125 | 5,197 | 5,086 | 5,087 | 1,367,400 |
| 2015/09/02 | 5,050 | 5,170 | 5,029 | 5,081 | 1,804,700 |
| 2015/09/01 | 5,375 | 5,385 | 5,144 | 5,144 | 1,975,800 |
| 2015/08/31 | 5,435 | 5,476 | 5,367 | 5,429 | 1,625,500 |
| 2015/08/28 | 5,369 | 5,539 | 5,369 | 5,495 | 1,570,200 |
| 2015/08/27 | 5,366 | 5,398 | 5,224 | 5,254 | 1,774,400 |
| 2015/08/26 | 5,134 | 5,290 | 5,101 | 5,248 | 2,986,900 |
| 2015/08/25 | 5,133 | 5,429 | 5,091 | 5,146 | 3,611,100 |
| 2015/08/24 | 5,500 | 5,535 | 5,330 | 5,333 | 3,369,400 |
| 2015/08/21 | 5,629 | 5,708 | 5,587 | 5,620 | 3,465,600 |
| 2015/08/20 | 5,974 | 5,974 | 5,728 | 5,729 | 3,690,500 |
| 2015/08/19 | 6,054 | 6,103 | 5,997 | 6,012 | 1,531,100 |
| 2015/08/18 | 6,088 | 6,115 | 6,051 | 6,087 | 1,080,200 |
| 2015/08/17 | 6,009 | 6,070 | 6,003 | 6,065 | 973,700 |
| 2015/08/14 | 5,944 | 6,040 | 5,930 | 5,979 | 1,040,100 |
| 2015/08/13 | 5,985 | 5,996 | 5,890 | 5,989 | 1,751,000 |
| 2015/08/12 | 5,995 | 6,013 | 5,901 | 5,967 | 2,436,200 |
| 2015/08/11 | 6,105 | 6,181 | 6,042 | 6,048 | 1,826,900 |
| 2015/08/10 | 6,096 | 6,100 | 6,017 | 6,082 | 1,602,500 |
| 2015/08/07 | 6,158 | 6,185 | 6,105 | 6,175 | 1,054,500 |
| 2015/08/06 | 6,146 | 6,176 | 6,113 | 6,140 | 1,286,300 |
| 2015/08/05 | 6,084 | 6,117 | 6,030 | 6,078 | 1,428,600 |
| 2015/08/04 | 6,082 | 6,098 | 6,022 | 6,059 | 1,557,100 |
| 2015/08/03 | 6,131 | 6,139 | 5,993 | 6,096 | 2,193,200 |
| 2015/07/31 | 6,000 | 6,300 | 5,978 | 6,150 | 4,244,000 |
| 2015/07/30 | 5,918 | 6,028 | 5,902 | 5,988 | 1,727,200 |
| 2015/07/29 | 5,875 | 5,902 | 5,803 | 5,861 | 1,172,300 |
| 2015/07/28 | 5,850 | 5,899 | 5,772 | 5,867 | 1,881,400 |
| 2015/07/27 | 5,807 | 5,906 | 5,780 | 5,846 | 1,784,300 |
| 2015/07/24 | 5,897 | 5,900 | 5,823 | 5,829 | 1,557,700 |
| 2015/07/23 | 5,930 | 5,968 | 5,856 | 5,874 | 1,877,300 |
| 2015/07/22 | 5,983 | 6,038 | 5,872 | 5,876 | 2,878,900 |
| 2015/07/21 | 6,004 | 6,025 | 5,900 | 5,965 | 1,782,300 |
| 2015/07/17 | 6,019 | 6,025 | 5,900 | 5,947 | 1,714,000 |
| 2015/07/16 | 6,022 | 6,061 | 6,010 | 6,041 | 1,246,100 |
| 2015/07/15 | 6,003 | 6,057 | 5,947 | 5,977 | 1,625,500 |
| 2015/07/14 | 5,910 | 5,997 | 5,903 | 5,973 | 1,693,900 |
| 2015/07/13 | 5,856 | 5,863 | 5,802 | 5,862 | 1,094,800 |
| 2015/07/10 | 5,810 | 5,864 | 5,744 | 5,775 | 2,206,700 |
| 2015/07/09 | 5,652 | 5,783 | 5,586 | 5,777 | 2,358,000 |
| 2015/07/08 | 5,919 | 5,920 | 5,778 | 5,778 | 2,475,900 |
| 2015/07/07 | 5,950 | 5,990 | 5,946 | 5,953 | 1,201,000 |
| 2015/07/06 | 5,960 | 5,970 | 5,860 | 5,882 | 2,192,200 |
| 2015/07/03 | 6,089 | 6,095 | 6,037 | 6,070 | 1,468,300 |
| 2015/07/02 | 6,100 | 6,147 | 6,046 | 6,063 | 1,663,100 |
| 2015/07/01 | 6,097 | 6,097 | 6,037 | 6,050 | 1,330,800 |
| 2015/06/30 | 6,091 | 6,117 | 6,029 | 6,096 | 2,673,600 |
| 2015/06/29 | 6,124 | 6,198 | 6,091 | 6,146 | 1,998,100 |
| 2015/06/26 | 6,330 | 6,365 | 6,260 | 6,317 | 1,126,200 |
| 2015/06/25 | 6,353 | 6,379 | 6,306 | 6,310 | 1,746,200 |
| 2015/06/24 | 6,383 | 6,421 | 6,327 | 6,375 | 1,987,900 |
| 2015/06/23 | 6,250 | 6,314 | 6,242 | 6,302 | 1,958,700 |
| 2015/06/22 | 6,173 | 6,243 | 6,163 | 6,238 | 1,487,400 |
| 2015/06/19 | 6,156 | 6,239 | 6,148 | 6,162 | 1,882,100 |
| 2015/06/18 | 6,151 | 6,157 | 6,070 | 6,071 | 1,401,900 |
| 2015/06/17 | 6,217 | 6,231 | 6,151 | 6,182 | 908,200 |
| 2015/06/16 | 6,200 | 6,220 | 6,157 | 6,188 | 729,600 |
| 2015/06/15 | 6,162 | 6,213 | 6,133 | 6,204 | 853,000 |
| 2015/06/12 | 6,217 | 6,238 | 6,162 | 6,205 | 2,910,100 |
| 2015/06/11 | 6,128 | 6,235 | 6,114 | 6,218 | 1,732,100 |
| 2015/06/10 | 6,168 | 6,221 | 6,085 | 6,085 | 2,628,000 |
| 2015/06/09 | 6,290 | 6,324 | 6,230 | 6,230 | 1,513,900 |
| 2015/06/08 | 6,405 | 6,439 | 6,345 | 6,379 | 1,125,500 |
| 2015/06/05 | 6,373 | 6,399 | 6,320 | 6,397 | 1,278,400 |
| 2015/06/04 | 6,395 | 6,406 | 6,351 | 6,401 | 1,798,100 |
| 2015/06/03 | 6,353 | 6,372 | 6,301 | 6,310 | 1,808,900 |
| 2015/06/02 | 6,500 | 6,530 | 6,392 | 6,402 | 1,754,500 |
| 2015/06/01 | 6,415 | 6,488 | 6,403 | 6,468 | 1,438,400 |
| 2015/05/29 | 6,497 | 6,547 | 6,431 | 6,511 | 2,830,700 |
| 2015/05/28 | 6,400 | 6,548 | 6,389 | 6,478 | 2,165,800 |
| 2015/05/27 | 6,357 | 6,410 | 6,338 | 6,410 | 1,578,000 |
| 2015/05/26 | 6,325 | 6,366 | 6,291 | 6,336 | 1,436,500 |
| 2015/05/25 | 6,370 | 6,386 | 6,339 | 6,373 | 967,000 |
| 2015/05/22 | 6,389 | 6,399 | 6,280 | 6,313 | 2,003,700 |
| 2015/05/21 | 6,390 | 6,409 | 6,321 | 6,360 | 1,849,800 |
| 2015/05/20 | 6,360 | 6,413 | 6,311 | 6,413 | 2,354,600 |
| 2015/05/19 | 6,345 | 6,357 | 6,266 | 6,270 | 1,992,300 |
| 2015/05/18 | 6,312 | 6,408 | 6,311 | 6,364 | 1,896,100 |
| 2015/05/15 | 6,250 | 6,296 | 6,196 | 6,254 | 1,319,400 |
| 2015/05/14 | 6,196 | 6,233 | 6,168 | 6,211 | 1,810,400 |
| 2015/05/13 | 6,089 | 6,220 | 6,050 | 6,214 | 2,576,800 |
| 2015/05/12 | 6,030 | 6,078 | 5,971 | 6,078 | 1,723,300 |
| 2015/05/11 | 6,026 | 6,080 | 5,988 | 5,999 | 1,268,500 |
| 2015/05/08 | 5,953 | 5,997 | 5,893 | 5,926 | 1,662,200 |
| 2015/05/07 | 5,960 | 6,004 | 5,922 | 5,971 | 2,135,300 |
| 2015/05/01 | 6,005 | 6,036 | 5,945 | 6,010 | 2,014,800 |
| 2015/04/30 | 6,000 | 6,085 | 5,964 | 5,964 | 3,256,100 |
| 2015/04/28 | 5,815 | 6,070 | 5,781 | 6,025 | 5,121,200 |
| 2015/04/27 | 5,833 | 5,833 | 5,706 | 5,768 | 1,282,600 |
| 2015/04/24 | 5,831 | 5,840 | 5,762 | 5,780 | 1,391,900 |
| 2015/04/23 | 5,800 | 5,837 | 5,780 | 5,809 | 1,137,000 |
| 2015/04/22 | 5,758 | 5,835 | 5,752 | 5,774 | 1,537,600 |
| 2015/04/21 | 5,710 | 5,740 | 5,663 | 5,740 | 1,391,200 |
| 2015/04/20 | 5,686 | 5,713 | 5,613 | 5,661 | 1,141,000 |
| 2015/04/17 | 5,683 | 5,729 | 5,653 | 5,707 | 1,328,700 |
| 2015/04/16 | 5,680 | 5,697 | 5,635 | 5,691 | 1,098,700 |
| 2015/04/15 | 5,599 | 5,678 | 5,584 | 5,670 | 1,691,200 |
| 2015/04/14 | 5,568 | 5,619 | 5,561 | 5,605 | 1,023,400 |
| 2015/04/13 | 5,569 | 5,613 | 5,515 | 5,577 | 1,850,100 |
| 2015/04/10 | 5,536 | 5,567 | 5,473 | 5,567 | 2,244,100 |
| 2015/04/09 | 5,539 | 5,554 | 5,467 | 5,531 | 1,337,400 |
| 2015/04/08 | 5,509 | 5,539 | 5,505 | 5,529 | 1,483,700 |
| 2015/04/07 | 5,460 | 5,505 | 5,434 | 5,467 | 1,365,200 |
| 2015/04/06 | 5,441 | 5,448 | 5,389 | 5,436 | 787,400 |
| 2015/04/03 | 5,402 | 5,500 | 5,382 | 5,486 | 1,453,100 |
| 2015/04/02 | 5,336 | 5,423 | 5,265 | 5,386 | 2,953,300 |
| 2015/04/01 | 5,445 | 5,483 | 5,379 | 5,379 | 2,131,900 |
| 2015/03/31 | 5,516 | 5,543 | 5,473 | 5,483 | 2,304,500 |
| 2015/03/30 | 5,456 | 5,466 | 5,383 | 5,451 | 2,061,900 |
| 2015/03/27 | 5,550 | 5,573 | 5,386 | 5,446 | 2,623,100 |
| 2015/03/26 | 5,618 | 5,636 | 5,538 | 5,600 | 2,129,200 |
| 2015/03/25 | 5,731 | 5,785 | 5,607 | 5,670 | 2,302,600 |
| 2015/03/24 | 5,850 | 5,877 | 5,754 | 5,763 | 1,582,900 |
| 2015/03/23 | 5,742 | 5,850 | 5,733 | 5,830 | 1,611,700 |
| 2015/03/20 | 5,726 | 5,739 | 5,681 | 5,718 | 1,321,000 |
| 2015/03/19 | 5,748 | 5,796 | 5,665 | 5,723 | 1,614,500 |
| 2015/03/18 | 5,700 | 5,766 | 5,683 | 5,766 | 1,424,600 |
| 2015/03/17 | 5,720 | 5,738 | 5,661 | 5,700 | 1,350,300 |
| 2015/03/16 | 5,630 | 5,686 | 5,584 | 5,680 | 1,893,700 |
| 2015/03/13 | 5,560 | 5,658 | 5,505 | 5,632 | 4,055,800 |
| 2015/03/12 | 5,488 | 5,540 | 5,455 | 5,534 | 1,683,200 |
| 2015/03/11 | 5,462 | 5,487 | 5,421 | 5,461 | 1,418,000 |
| 2015/03/10 | 5,491 | 5,508 | 5,433 | 5,459 | 1,866,600 |
| 2015/03/09 | 5,517 | 5,517 | 5,448 | 5,488 | 1,597,200 |
| 2015/03/06 | 5,492 | 5,540 | 5,466 | 5,540 | 1,836,500 |
| 2015/03/05 | 5,505 | 5,519 | 5,464 | 5,481 | 2,009,700 |
| 2015/03/04 | 5,600 | 5,605 | 5,522 | 5,558 | 1,028,800 |
| 2015/03/03 | 5,653 | 5,653 | 5,567 | 5,636 | 1,395,600 |
| 2015/03/02 | 5,661 | 5,690 | 5,607 | 5,618 | 1,196,600 |
| 2015/02/27 | 5,670 | 5,693 | 5,596 | 5,618 | 1,576,400 |
| 2015/02/26 | 5,594 | 5,647 | 5,579 | 5,636 | 1,260,200 |
| 2015/02/25 | 5,650 | 5,660 | 5,595 | 5,609 | 1,214,400 |
| 2015/02/24 | 5,589 | 5,634 | 5,557 | 5,630 | 1,528,900 |
| 2015/02/23 | 5,595 | 5,680 | 5,574 | 5,589 | 1,686,100 |
| 2015/02/20 | 5,539 | 5,564 | 5,533 | 5,540 | 1,505,400 |
| 2015/02/19 | 5,538 | 5,560 | 5,515 | 5,530 | 1,451,100 |
| 2015/02/18 | 5,556 | 5,557 | 5,525 | 5,550 | 1,589,900 |
| 2015/02/17 | 5,478 | 5,552 | 5,466 | 5,531 | 1,108,400 |
| 2015/02/16 | 5,522 | 5,549 | 5,492 | 5,514 | 991,400 |
| 2015/02/13 | 5,500 | 5,546 | 5,478 | 5,492 | 2,262,400 |
| 2015/02/12 | 5,500 | 5,576 | 5,490 | 5,536 | 2,533,400 |
| 2015/02/10 | 5,413 | 5,456 | 5,363 | 5,409 | 1,250,100 |
| 2015/02/09 | 5,460 | 5,508 | 5,421 | 5,451 | 1,246,500 |
| 2015/02/06 | 5,429 | 5,450 | 5,392 | 5,411 | 1,026,400 |
| 2015/02/05 | 5,430 | 5,457 | 5,326 | 5,382 | 1,729,200 |
| 2015/02/04 | 5,330 | 5,473 | 5,329 | 5,465 | 3,783,000 |
| 2015/02/03 | 5,285 | 5,314 | 5,158 | 5,251 | 2,578,600 |
| 2015/02/02 | 5,160 | 5,260 | 5,112 | 5,251 | 1,643,800 |
| 2015/01/30 | 5,267 | 5,308 | 5,236 | 5,251 | 1,557,800 |
| 2015/01/29 | 5,300 | 5,339 | 5,200 | 5,221 | 2,423,800 |
| 2015/01/28 | 5,371 | 5,381 | 5,331 | 5,341 | 2,045,500 |
| 2015/01/27 | 5,469 | 5,474 | 5,403 | 5,449 | 1,647,200 |
| 2015/01/26 | 5,317 | 5,369 | 5,282 | 5,369 | 879,000 |
| 2015/01/23 | 5,429 | 5,447 | 5,370 | 5,387 | 1,179,100 |
| 2015/01/22 | 5,374 | 5,376 | 5,288 | 5,354 | 1,410,500 |
| 2015/01/21 | 5,413 | 5,415 | 5,333 | 5,376 | 1,647,800 |
| 2015/01/20 | 5,303 | 5,420 | 5,291 | 5,419 | 1,677,700 |
| 2015/01/19 | 5,300 | 5,302 | 5,218 | 5,280 | 1,552,500 |
| 2015/01/16 | 5,232 | 5,279 | 5,161 | 5,276 | 2,350,700 |
| 2015/01/15 | 5,264 | 5,365 | 5,264 | 5,353 | 1,417,300 |
| 2015/01/14 | 5,329 | 5,372 | 5,267 | 5,284 | 1,516,300 |
| 2015/01/13 | 5,285 | 5,402 | 5,242 | 5,402 | 1,680,500 |
| 2015/01/09 | 5,411 | 5,452 | 5,355 | 5,385 | 2,850,100 |
| 2015/01/08 | 5,456 | 5,489 | 5,403 | 5,417 | 1,682,100 |
| 2015/01/07 | 5,389 | 5,459 | 5,354 | 5,406 | 1,801,300 |
| 2015/01/06 | 5,494 | 5,518 | 5,422 | 5,424 | 2,154,600 |
| 2015/01/05 | 5,607 | 5,675 | 5,538 | 5,634 | 1,095,900 |