スズキ(7269)の株価時系列情報
スズキ(7269)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 | 3,720 | 3,747 | 3,696 | 3,703 | 1,288,400 |
| 2015/12/29 | 3,671 | 3,717 | 3,654 | 3,705 | 1,106,900 |
| 2015/12/28 | 3,647 | 3,719 | 3,642 | 3,690 | 1,822,500 |
| 2015/12/25 | 3,671 | 3,676 | 3,601 | 3,622 | 579,300 |
| 2015/12/24 | 3,680 | 3,729 | 3,662 | 3,670 | 1,484,900 |
| 2015/12/22 | 3,674 | 3,685 | 3,625 | 3,656 | 1,298,400 |
| 2015/12/21 | 3,671 | 3,710 | 3,640 | 3,686 | 2,497,000 |
| 2015/12/18 | 3,750 | 3,838 | 3,660 | 3,666 | 2,410,000 |
| 2015/12/17 | 3,740 | 3,793 | 3,722 | 3,750 | 2,906,200 |
| 2015/12/16 | 3,676 | 3,727 | 3,661 | 3,705 | 2,279,500 |
| 2015/12/15 | 3,632 | 3,666 | 3,609 | 3,612 | 1,933,500 |
| 2015/12/14 | 3,610 | 3,647 | 3,576 | 3,640 | 1,852,800 |
| 2015/12/11 | 3,661 | 3,705 | 3,650 | 3,700 | 2,922,100 |
| 2015/12/10 | 3,668 | 3,715 | 3,641 | 3,700 | 1,604,800 |
| 2015/12/09 | 3,732 | 3,732 | 3,695 | 3,719 | 2,186,100 |
| 2015/12/08 | 3,767 | 3,795 | 3,718 | 3,729 | 1,155,200 |
| 2015/12/07 | 3,800 | 3,807 | 3,764 | 3,768 | 911,200 |
| 2015/12/04 | 3,815 | 3,826 | 3,755 | 3,770 | 1,897,300 |
| 2015/12/03 | 3,880 | 3,915 | 3,861 | 3,880 | 1,601,500 |
| 2015/12/02 | 3,905 | 3,923 | 3,884 | 3,884 | 1,363,900 |
| 2015/12/01 | 3,815 | 3,910 | 3,791 | 3,903 | 2,288,400 |
| 2015/11/30 | 3,828 | 3,836 | 3,783 | 3,785 | 1,945,000 |
| 2015/11/27 | 3,871 | 3,896 | 3,817 | 3,829 | 1,420,900 |
| 2015/11/26 | 3,807 | 3,868 | 3,802 | 3,841 | 1,152,000 |
| 2015/11/25 | 3,817 | 3,827 | 3,755 | 3,807 | 1,495,600 |
| 2015/11/24 | 3,851 | 3,860 | 3,822 | 3,858 | 1,162,600 |
| 2015/11/20 | 3,837 | 3,880 | 3,816 | 3,841 | 1,594,800 |
| 2015/11/19 | 3,903 | 3,903 | 3,858 | 3,892 | 1,284,300 |
| 2015/11/18 | 3,907 | 3,936 | 3,854 | 3,860 | 1,652,000 |
| 2015/11/17 | 3,893 | 3,915 | 3,865 | 3,880 | 1,544,900 |
| 2015/11/16 | 3,802 | 3,860 | 3,802 | 3,850 | 1,030,800 |
| 2015/11/13 | 3,906 | 3,906 | 3,842 | 3,883 | 1,714,400 |
| 2015/11/12 | 3,934 | 3,941 | 3,896 | 3,920 | 1,247,400 |
| 2015/11/11 | 3,943 | 3,970 | 3,924 | 3,940 | 1,349,400 |
| 2015/11/10 | 3,934 | 3,950 | 3,896 | 3,950 | 1,179,900 |
| 2015/11/09 | 3,933 | 3,970 | 3,924 | 3,960 | 1,960,200 |
| 2015/11/06 | 4,004 | 4,010 | 3,897 | 3,939 | 1,843,400 |
| 2015/11/05 | 4,019 | 4,057 | 3,961 | 3,971 | 2,364,300 |
| 2015/11/04 | 3,945 | 4,008 | 3,945 | 3,951 | 2,007,500 |
| 2015/11/02 | 3,920 | 3,962 | 3,882 | 3,894 | 1,237,900 |
| 2015/10/30 | 3,984 | 4,026 | 3,930 | 3,990 | 1,666,000 |
| 2015/10/29 | 4,069 | 4,097 | 3,973 | 3,995 | 2,014,200 |
| 2015/10/28 | 4,018 | 4,103 | 3,993 | 4,032 | 2,079,700 |
| 2015/10/27 | 3,969 | 4,014 | 3,957 | 3,998 | 1,796,300 |
| 2015/10/26 | 4,056 | 4,079 | 3,967 | 3,970 | 1,865,600 |
| 2015/10/23 | 4,000 | 4,036 | 3,985 | 4,013 | 1,445,300 |
| 2015/10/22 | 3,883 | 3,955 | 3,868 | 3,914 | 768,100 |
| 2015/10/21 | 3,884 | 3,955 | 3,851 | 3,943 | 1,407,000 |
| 2015/10/20 | 3,914 | 3,962 | 3,853 | 3,890 | 1,170,600 |
| 2015/10/19 | 3,925 | 3,969 | 3,833 | 3,864 | 1,438,900 |
| 2015/10/16 | 3,961 | 3,985 | 3,924 | 3,940 | 1,050,300 |
| 2015/10/15 | 3,841 | 3,953 | 3,820 | 3,910 | 1,941,200 |
| 2015/10/14 | 3,915 | 3,920 | 3,785 | 3,813 | 2,162,400 |
| 2015/10/13 | 3,968 | 3,986 | 3,885 | 3,919 | 2,092,700 |
| 2015/10/09 | 3,895 | 3,990 | 3,893 | 3,990 | 3,206,200 |
| 2015/10/08 | 3,850 | 3,912 | 3,841 | 3,856 | 2,217,500 |
| 2015/10/07 | 3,670 | 3,873 | 3,670 | 3,855 | 2,539,800 |
| 2015/10/06 | 3,744 | 3,784 | 3,702 | 3,713 | 2,693,300 |
| 2015/10/05 | 3,706 | 3,707 | 3,618 | 3,658 | 3,012,800 |
| 2015/10/02 | 3,742 | 3,752 | 3,642 | 3,670 | 2,807,400 |
| 2015/10/01 | 3,651 | 3,802 | 3,582 | 3,759 | 2,604,000 |
| 2015/09/30 | 3,640 | 3,697 | 3,608 | 3,662 | 2,554,000 |
| 2015/09/29 | 3,640 | 3,640 | 3,542 | 3,552 | 2,281,500 |
| 2015/09/28 | 3,772 | 3,809 | 3,673 | 3,693 | 1,874,000 |
| 2015/09/25 | 3,698 | 3,774 | 3,669 | 3,774 | 1,710,500 |
| 2015/09/24 | 3,719 | 3,757 | 3,694 | 3,699 | 2,441,500 |
| 2015/09/18 | 3,828 | 3,886 | 3,745 | 3,859 | 2,194,000 |
| 2015/09/17 | 3,906 | 4,024 | 3,831 | 3,847 | 3,453,300 |
| 2015/09/16 | 3,824 | 3,863 | 3,806 | 3,843 | 1,639,800 |
| 2015/09/15 | 3,794 | 3,847 | 3,776 | 3,784 | 2,360,300 |
| 2015/09/14 | 3,768 | 3,785 | 3,716 | 3,742 | 1,772,500 |
| 2015/09/11 | 3,793 | 3,836 | 3,753 | 3,787 | 3,532,900 |
| 2015/09/10 | 3,891 | 3,937 | 3,806 | 3,833 | 3,527,700 |
| 2015/09/09 | 3,909 | 4,083 | 3,892 | 4,083 | 2,378,500 |
| 2015/09/08 | 3,835 | 3,862 | 3,770 | 3,784 | 1,784,800 |
| 2015/09/07 | 3,783 | 3,872 | 3,738 | 3,837 | 1,271,200 |
| 2015/09/04 | 3,923 | 3,958 | 3,785 | 3,817 | 2,862,800 |
| 2015/09/03 | 3,930 | 3,962 | 3,860 | 3,864 | 2,094,100 |
| 2015/09/02 | 3,823 | 4,025 | 3,810 | 3,901 | 2,399,000 |
| 2015/09/01 | 4,044 | 4,045 | 3,889 | 3,893 | 3,662,000 |
| 2015/08/31 | 4,340 | 4,341 | 4,068 | 4,130 | 5,783,100 |
| 2015/08/28 | 4,082 | 4,164 | 4,051 | 4,152 | 2,024,100 |
| 2015/08/27 | 4,088 | 4,110 | 3,925 | 3,946 | 2,037,300 |
| 2015/08/26 | 3,835 | 4,038 | 3,828 | 4,038 | 2,625,200 |
| 2015/08/25 | 3,800 | 4,043 | 3,728 | 3,813 | 4,165,100 |
| 2015/08/24 | 4,039 | 4,121 | 3,949 | 3,949 | 3,783,500 |
| 2015/08/21 | 4,220 | 4,248 | 4,138 | 4,146 | 1,653,800 |
| 2015/08/20 | 4,338 | 4,357 | 4,296 | 4,304 | 1,382,500 |
| 2015/08/19 | 4,458 | 4,460 | 4,365 | 4,385 | 1,438,200 |
| 2015/08/18 | 4,489 | 4,529 | 4,463 | 4,472 | 657,400 |
| 2015/08/17 | 4,472 | 4,540 | 4,462 | 4,502 | 870,500 |
| 2015/08/14 | 4,467 | 4,494 | 4,419 | 4,450 | 1,248,900 |
| 2015/08/13 | 4,428 | 4,485 | 4,409 | 4,473 | 1,499,500 |
| 2015/08/12 | 4,538 | 4,572 | 4,406 | 4,447 | 1,951,600 |
| 2015/08/11 | 4,638 | 4,656 | 4,528 | 4,552 | 1,771,400 |
| 2015/08/10 | 4,578 | 4,626 | 4,554 | 4,610 | 1,466,900 |
| 2015/08/07 | 4,579 | 4,618 | 4,553 | 4,599 | 1,326,500 |
| 2015/08/06 | 4,689 | 4,781 | 4,569 | 4,576 | 2,469,200 |
| 2015/08/05 | 4,655 | 4,661 | 4,585 | 4,634 | 3,370,300 |
| 2015/08/04 | 4,675 | 4,706 | 4,565 | 4,661 | 4,805,000 |
| 2015/08/03 | 4,330 | 4,526 | 4,275 | 4,468 | 3,099,300 |
| 2015/07/31 | 4,260 | 4,321 | 4,225 | 4,321 | 1,188,800 |
| 2015/07/30 | 4,190 | 4,334 | 4,167 | 4,303 | 2,625,900 |
| 2015/07/29 | 4,145 | 4,170 | 4,103 | 4,128 | 1,620,300 |
| 2015/07/28 | 4,177 | 4,179 | 4,086 | 4,133 | 1,454,300 |
| 2015/07/27 | 4,118 | 4,185 | 4,107 | 4,153 | 842,100 |
| 2015/07/24 | 4,140 | 4,176 | 4,111 | 4,161 | 808,000 |
| 2015/07/23 | 4,182 | 4,194 | 4,141 | 4,169 | 865,200 |
| 2015/07/22 | 4,184 | 4,191 | 4,136 | 4,152 | 1,283,000 |
| 2015/07/21 | 4,252 | 4,265 | 4,163 | 4,216 | 1,376,500 |
| 2015/07/17 | 4,131 | 4,193 | 4,123 | 4,193 | 1,241,300 |
| 2015/07/16 | 4,125 | 4,150 | 4,107 | 4,135 | 927,600 |
| 2015/07/15 | 4,095 | 4,115 | 4,072 | 4,094 | 1,148,500 |
| 2015/07/14 | 4,107 | 4,133 | 4,078 | 4,095 | 1,993,500 |
| 2015/07/13 | 4,014 | 4,062 | 3,985 | 4,036 | 1,361,500 |
| 2015/07/10 | 3,955 | 4,045 | 3,917 | 4,000 | 3,289,800 |
| 2015/07/09 | 3,782 | 3,898 | 3,651 | 3,897 | 3,289,800 |
| 2015/07/08 | 4,022 | 4,028 | 3,852 | 3,852 | 3,271,500 |
| 2015/07/07 | 3,998 | 4,047 | 3,965 | 4,038 | 2,067,500 |
| 2015/07/06 | 4,002 | 4,016 | 3,942 | 3,947 | 1,874,400 |
| 2015/07/03 | 4,057 | 4,085 | 4,011 | 4,081 | 1,466,700 |
| 2015/07/02 | 4,038 | 4,075 | 4,002 | 4,056 | 2,100,800 |
| 2015/07/01 | 4,000 | 4,035 | 3,922 | 4,009 | 3,514,700 |
| 2015/06/30 | 4,054 | 4,248 | 3,993 | 4,135 | 4,808,000 |
| 2015/06/29 | 4,106 | 4,127 | 4,028 | 4,028 | 2,140,100 |
| 2015/06/26 | 4,122 | 4,261 | 4,072 | 4,208 | 3,796,400 |
| 2015/06/25 | 4,120 | 4,152 | 4,120 | 4,122 | 1,008,100 |
| 2015/06/24 | 4,231 | 4,236 | 4,156 | 4,158 | 1,684,700 |
| 2015/06/23 | 4,177 | 4,232 | 4,155 | 4,208 | 1,995,300 |
| 2015/06/22 | 4,046 | 4,129 | 4,042 | 4,102 | 1,875,200 |
| 2015/06/19 | 4,062 | 4,119 | 4,046 | 4,092 | 2,001,600 |
| 2015/06/18 | 4,133 | 4,139 | 4,030 | 4,030 | 1,918,300 |
| 2015/06/17 | 4,201 | 4,239 | 4,115 | 4,129 | 2,073,100 |
| 2015/06/16 | 4,268 | 4,303 | 4,204 | 4,223 | 1,754,100 |
| 2015/06/15 | 4,242 | 4,265 | 4,217 | 4,253 | 1,165,900 |
| 2015/06/12 | 4,318 | 4,321 | 4,260 | 4,277 | 2,783,000 |
| 2015/06/11 | 4,312 | 4,348 | 4,279 | 4,317 | 1,725,100 |
| 2015/06/10 | 4,320 | 4,342 | 4,300 | 4,310 | 3,231,200 |
| 2015/06/09 | 4,320 | 4,357 | 4,292 | 4,300 | 2,813,900 |
| 2015/06/08 | 4,366 | 4,385 | 4,317 | 4,358 | 2,217,200 |
| 2015/06/05 | 4,385 | 4,419 | 4,334 | 4,345 | 2,282,300 |
| 2015/06/04 | 4,369 | 4,435 | 4,347 | 4,428 | 2,350,800 |
| 2015/06/03 | 4,320 | 4,344 | 4,303 | 4,340 | 2,141,400 |
| 2015/06/02 | 4,321 | 4,372 | 4,296 | 4,361 | 2,126,800 |
| 2015/06/01 | 4,300 | 4,335 | 4,289 | 4,325 | 948,000 |
| 2015/05/29 | 4,318 | 4,364 | 4,304 | 4,335 | 1,940,700 |
| 2015/05/28 | 4,285 | 4,352 | 4,280 | 4,310 | 1,787,500 |
| 2015/05/27 | 4,211 | 4,282 | 4,181 | 4,275 | 1,945,900 |
| 2015/05/26 | 4,237 | 4,260 | 4,223 | 4,236 | 936,600 |
| 2015/05/25 | 4,230 | 4,259 | 4,213 | 4,227 | 811,900 |
| 2015/05/22 | 4,230 | 4,238 | 4,181 | 4,204 | 1,787,600 |
| 2015/05/21 | 4,234 | 4,264 | 4,206 | 4,227 | 1,773,800 |
| 2015/05/20 | 4,142 | 4,235 | 4,127 | 4,215 | 2,214,800 |
| 2015/05/19 | 4,150 | 4,157 | 4,105 | 4,120 | 1,499,000 |
| 2015/05/18 | 4,109 | 4,156 | 4,089 | 4,133 | 2,026,900 |
| 2015/05/15 | 4,092 | 4,115 | 4,054 | 4,100 | 1,474,400 |
| 2015/05/14 | 4,001 | 4,076 | 4,001 | 4,063 | 2,563,000 |
| 2015/05/13 | 4,035 | 4,086 | 4,016 | 4,060 | 3,875,100 |
| 2015/05/12 | 3,750 | 4,130 | 3,750 | 4,127 | 8,704,000 |
| 2015/05/11 | 3,934 | 3,972 | 3,815 | 3,828 | 2,519,000 |
| 2015/05/08 | 3,809 | 3,877 | 3,801 | 3,864 | 1,859,600 |
| 2015/05/07 | 3,810 | 3,875 | 3,783 | 3,856 | 2,131,800 |
| 2015/05/01 | 3,859 | 3,877 | 3,811 | 3,867 | 2,070,800 |
| 2015/04/30 | 4,015 | 4,065 | 3,883 | 3,883 | 4,328,800 |
| 2015/04/28 | 3,967 | 4,100 | 3,967 | 4,050 | 3,559,900 |
| 2015/04/27 | 3,915 | 3,939 | 3,855 | 3,928 | 2,734,300 |
| 2015/04/24 | 3,840 | 3,918 | 3,818 | 3,902 | 2,998,500 |
| 2015/04/23 | 3,780 | 3,836 | 3,775 | 3,835 | 1,679,200 |
| 2015/04/22 | 3,820 | 3,828 | 3,771 | 3,790 | 2,069,900 |
| 2015/04/21 | 3,799 | 3,825 | 3,772 | 3,824 | 1,590,700 |
| 2015/04/20 | 3,722 | 3,824 | 3,705 | 3,772 | 2,295,600 |
| 2015/04/17 | 3,800 | 3,834 | 3,786 | 3,789 | 1,782,700 |
| 2015/04/16 | 3,732 | 3,820 | 3,732 | 3,812 | 2,179,500 |
| 2015/04/15 | 3,659 | 3,740 | 3,652 | 3,726 | 2,010,900 |
| 2015/04/14 | 3,698 | 3,732 | 3,675 | 3,714 | 1,975,100 |
| 2015/04/13 | 3,678 | 3,735 | 3,642 | 3,726 | 2,545,300 |
| 2015/04/10 | 3,674 | 3,683 | 3,627 | 3,667 | 2,454,200 |
| 2015/04/09 | 3,678 | 3,700 | 3,650 | 3,676 | 2,592,500 |
| 2015/04/08 | 3,637 | 3,683 | 3,628 | 3,679 | 1,931,200 |
| 2015/04/07 | 3,665 | 3,674 | 3,628 | 3,645 | 1,827,700 |
| 2015/04/06 | 3,641 | 3,661 | 3,611 | 3,645 | 1,275,500 |
| 2015/04/03 | 3,612 | 3,669 | 3,592 | 3,667 | 1,188,100 |
| 2015/04/02 | 3,568 | 3,651 | 3,541 | 3,627 | 2,834,800 |
| 2015/04/01 | 3,612 | 3,638 | 3,528 | 3,547 | 4,171,900 |
| 2015/03/31 | 3,674 | 3,677 | 3,613 | 3,613 | 2,903,000 |
| 2015/03/30 | 3,630 | 3,666 | 3,586 | 3,656 | 2,835,500 |
| 2015/03/27 | 3,683 | 3,733 | 3,618 | 3,655 | 2,385,800 |
| 2015/03/26 | 3,668 | 3,695 | 3,643 | 3,666 | 2,003,900 |
| 2015/03/25 | 3,739 | 3,749 | 3,681 | 3,694 | 2,293,700 |
| 2015/03/24 | 3,762 | 3,788 | 3,709 | 3,720 | 2,753,800 |
| 2015/03/23 | 3,671 | 3,825 | 3,671 | 3,810 | 3,180,000 |
| 2015/03/20 | 3,662 | 3,665 | 3,611 | 3,645 | 2,679,700 |
| 2015/03/19 | 3,656 | 3,695 | 3,650 | 3,680 | 2,515,200 |
| 2015/03/18 | 3,637 | 3,684 | 3,614 | 3,684 | 1,442,100 |
| 2015/03/17 | 3,699 | 3,700 | 3,644 | 3,648 | 1,263,300 |
| 2015/03/16 | 3,596 | 3,680 | 3,586 | 3,673 | 2,581,600 |
| 2015/03/13 | 3,585 | 3,589 | 3,526 | 3,577 | 4,809,400 |
| 2015/03/12 | 3,603 | 3,604 | 3,558 | 3,569 | 1,860,100 |
| 2015/03/11 | 3,574 | 3,616 | 3,560 | 3,579 | 1,437,700 |
| 2015/03/10 | 3,649 | 3,693 | 3,595 | 3,607 | 2,212,400 |
| 2015/03/09 | 3,613 | 3,643 | 3,588 | 3,619 | 1,185,400 |
| 2015/03/06 | 3,627 | 3,645 | 3,585 | 3,634 | 1,998,600 |
| 2015/03/05 | 3,701 | 3,729 | 3,612 | 3,631 | 3,058,500 |
| 2015/03/04 | 3,761 | 3,812 | 3,682 | 3,769 | 1,782,000 |
| 2015/03/03 | 3,770 | 3,795 | 3,738 | 3,774 | 1,601,600 |
| 2015/03/02 | 3,798 | 3,812 | 3,754 | 3,765 | 1,662,300 |
| 2015/02/27 | 3,787 | 3,805 | 3,752 | 3,780 | 1,947,200 |
| 2015/02/26 | 3,768 | 3,802 | 3,762 | 3,797 | 1,323,700 |
| 2015/02/25 | 3,790 | 3,810 | 3,769 | 3,777 | 1,309,700 |
| 2015/02/24 | 3,794 | 3,794 | 3,747 | 3,774 | 1,321,000 |
| 2015/02/23 | 3,795 | 3,821 | 3,773 | 3,790 | 1,450,400 |
| 2015/02/20 | 3,707 | 3,768 | 3,702 | 3,749 | 1,572,900 |
| 2015/02/19 | 3,668 | 3,698 | 3,658 | 3,695 | 1,657,600 |
| 2015/02/18 | 3,553 | 3,672 | 3,553 | 3,661 | 2,360,000 |
| 2015/02/17 | 3,510 | 3,545 | 3,502 | 3,537 | 1,231,000 |
| 2015/02/16 | 3,552 | 3,553 | 3,505 | 3,526 | 1,559,900 |
| 2015/02/13 | 3,541 | 3,589 | 3,537 | 3,557 | 1,664,700 |
| 2015/02/12 | 3,511 | 3,585 | 3,511 | 3,559 | 2,037,000 |
| 2015/02/10 | 3,480 | 3,512 | 3,445 | 3,486 | 1,927,300 |
| 2015/02/09 | 3,457 | 3,480 | 3,420 | 3,474 | 2,399,400 |
| 2015/02/06 | 3,494 | 3,500 | 3,412 | 3,440 | 4,722,300 |
| 2015/02/05 | 3,690 | 3,715 | 3,649 | 3,653 | 1,721,300 |
| 2015/02/04 | 3,666 | 3,738 | 3,647 | 3,717 | 1,769,700 |
| 2015/02/03 | 3,730 | 3,748 | 3,607 | 3,621 | 2,505,500 |
| 2015/02/02 | 3,701 | 3,746 | 3,685 | 3,723 | 1,103,100 |
| 2015/01/30 | 3,790 | 3,815 | 3,751 | 3,756 | 1,658,600 |
| 2015/01/29 | 3,735 | 3,789 | 3,730 | 3,755 | 1,696,900 |
| 2015/01/28 | 3,793 | 3,815 | 3,761 | 3,794 | 1,360,200 |
| 2015/01/27 | 3,790 | 3,854 | 3,787 | 3,841 | 2,168,900 |
| 2015/01/26 | 3,691 | 3,753 | 3,656 | 3,751 | 895,300 |
| 2015/01/23 | 3,685 | 3,734 | 3,685 | 3,726 | 1,055,700 |
| 2015/01/22 | 3,678 | 3,692 | 3,643 | 3,667 | 1,620,100 |
| 2015/01/21 | 3,733 | 3,733 | 3,668 | 3,702 | 1,834,500 |
| 2015/01/20 | 3,730 | 3,786 | 3,721 | 3,782 | 1,551,100 |
| 2015/01/19 | 3,675 | 3,728 | 3,647 | 3,717 | 1,552,800 |
| 2015/01/16 | 3,601 | 3,635 | 3,553 | 3,632 | 2,750,700 |
| 2015/01/15 | 3,539 | 3,702 | 3,532 | 3,700 | 3,070,700 |
| 2015/01/14 | 3,561 | 3,610 | 3,530 | 3,540 | 1,588,500 |
| 2015/01/13 | 3,562 | 3,627 | 3,538 | 3,612 | 1,236,700 |
| 2015/01/09 | 3,689 | 3,698 | 3,615 | 3,632 | 2,759,700 |
| 2015/01/08 | 3,602 | 3,689 | 3,582 | 3,664 | 2,663,000 |
| 2015/01/07 | 3,445 | 3,575 | 3,431 | 3,557 | 2,590,400 |
| 2015/01/06 | 3,494 | 3,524 | 3,452 | 3,456 | 2,864,000 |
| 2015/01/05 | 3,640 | 3,648 | 3,554 | 3,587 | 1,845,100 |