オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 4,765 | 4,875 | 4,765 | 4,800 | 1,004,200 |
| 2015/12/29 | 4,695 | 4,740 | 4,675 | 4,730 | 461,900 |
| 2015/12/28 | 4,665 | 4,695 | 4,635 | 4,685 | 385,300 |
| 2015/12/25 | 4,620 | 4,670 | 4,610 | 4,630 | 387,300 |
| 2015/12/24 | 4,695 | 4,720 | 4,630 | 4,630 | 620,900 |
| 2015/12/22 | 4,660 | 4,670 | 4,605 | 4,640 | 744,000 |
| 2015/12/21 | 4,640 | 4,680 | 4,585 | 4,645 | 1,178,900 |
| 2015/12/18 | 4,810 | 4,950 | 4,690 | 4,700 | 2,056,200 |
| 2015/12/17 | 4,820 | 4,855 | 4,745 | 4,790 | 1,639,800 |
| 2015/12/16 | 4,610 | 4,700 | 4,580 | 4,700 | 1,083,100 |
| 2015/12/15 | 4,660 | 4,680 | 4,530 | 4,540 | 1,070,900 |
| 2015/12/14 | 4,575 | 4,660 | 4,520 | 4,655 | 1,058,200 |
| 2015/12/11 | 4,625 | 4,715 | 4,625 | 4,690 | 2,229,200 |
| 2015/12/10 | 4,705 | 4,735 | 4,635 | 4,650 | 1,655,100 |
| 2015/12/09 | 4,820 | 4,860 | 4,765 | 4,775 | 1,047,900 |
| 2015/12/08 | 4,880 | 4,900 | 4,795 | 4,800 | 947,100 |
| 2015/12/07 | 4,910 | 4,925 | 4,875 | 4,885 | 997,200 |
| 2015/12/04 | 4,870 | 4,915 | 4,805 | 4,815 | 1,565,100 |
| 2015/12/03 | 4,820 | 4,950 | 4,795 | 4,920 | 1,771,700 |
| 2015/12/02 | 4,870 | 4,875 | 4,785 | 4,805 | 1,872,500 |
| 2015/12/01 | 4,910 | 4,935 | 4,885 | 4,915 | 1,166,300 |
| 2015/11/30 | 4,910 | 4,960 | 4,890 | 4,910 | 1,064,600 |
| 2015/11/27 | 4,945 | 4,965 | 4,890 | 4,945 | 827,400 |
| 2015/11/26 | 4,900 | 4,935 | 4,885 | 4,915 | 873,900 |
| 2015/11/25 | 4,890 | 4,915 | 4,805 | 4,900 | 1,262,500 |
| 2015/11/24 | 4,955 | 5,000 | 4,910 | 4,930 | 1,178,700 |
| 2015/11/20 | 4,925 | 4,950 | 4,890 | 4,945 | 1,137,100 |
| 2015/11/19 | 4,920 | 4,935 | 4,880 | 4,925 | 2,088,100 |
| 2015/11/18 | 4,940 | 4,940 | 4,880 | 4,885 | 1,515,800 |
| 2015/11/17 | 4,870 | 4,945 | 4,815 | 4,880 | 1,990,600 |
| 2015/11/16 | 4,695 | 4,875 | 4,680 | 4,825 | 2,079,100 |
| 2015/11/13 | 4,720 | 4,770 | 4,710 | 4,750 | 1,980,700 |
| 2015/11/12 | 4,775 | 4,815 | 4,755 | 4,780 | 1,613,900 |
| 2015/11/11 | 4,845 | 4,870 | 4,760 | 4,775 | 3,058,900 |
| 2015/11/10 | 4,765 | 4,900 | 4,750 | 4,865 | 3,967,800 |
| 2015/11/09 | 4,800 | 4,830 | 4,680 | 4,830 | 6,862,700 |
| 2015/11/06 | 4,140 | 4,170 | 4,095 | 4,130 | 801,000 |
| 2015/11/05 | 4,110 | 4,160 | 4,045 | 4,135 | 831,800 |
| 2015/11/04 | 4,105 | 4,140 | 4,070 | 4,090 | 977,600 |
| 2015/11/02 | 4,065 | 4,130 | 4,025 | 4,035 | 1,154,900 |
| 2015/10/30 | 4,095 | 4,135 | 4,045 | 4,105 | 1,154,700 |
| 2015/10/29 | 4,055 | 4,085 | 4,015 | 4,070 | 821,800 |
| 2015/10/28 | 3,980 | 4,040 | 3,980 | 4,015 | 768,800 |
| 2015/10/27 | 3,985 | 4,035 | 3,965 | 3,975 | 1,341,300 |
| 2015/10/26 | 3,975 | 4,015 | 3,910 | 3,925 | 1,668,500 |
| 2015/10/23 | 3,995 | 4,000 | 3,935 | 3,960 | 1,413,600 |
| 2015/10/22 | 3,930 | 3,975 | 3,895 | 3,925 | 1,024,200 |
| 2015/10/21 | 3,855 | 4,015 | 3,855 | 4,000 | 1,185,400 |
| 2015/10/20 | 3,875 | 3,895 | 3,835 | 3,885 | 682,500 |
| 2015/10/19 | 3,865 | 3,880 | 3,800 | 3,835 | 1,234,600 |
| 2015/10/16 | 3,865 | 3,905 | 3,845 | 3,875 | 1,505,800 |
| 2015/10/15 | 3,770 | 3,830 | 3,725 | 3,790 | 1,547,100 |
| 2015/10/14 | 3,830 | 3,865 | 3,780 | 3,810 | 1,297,300 |
| 2015/10/13 | 3,825 | 3,885 | 3,800 | 3,830 | 1,669,600 |
| 2015/10/09 | 3,830 | 3,860 | 3,790 | 3,840 | 2,454,100 |
| 2015/10/08 | 3,895 | 3,945 | 3,850 | 3,855 | 1,148,700 |
| 2015/10/07 | 3,955 | 3,965 | 3,815 | 3,895 | 1,180,000 |
| 2015/10/06 | 4,000 | 4,000 | 3,900 | 3,910 | 1,333,900 |
| 2015/10/05 | 3,830 | 3,885 | 3,800 | 3,885 | 1,228,700 |
| 2015/10/02 | 3,780 | 3,810 | 3,745 | 3,795 | 1,277,400 |
| 2015/10/01 | 3,740 | 3,825 | 3,665 | 3,800 | 1,830,100 |
| 2015/09/30 | 3,705 | 3,740 | 3,665 | 3,715 | 1,691,300 |
| 2015/09/29 | 3,785 | 3,800 | 3,595 | 3,615 | 2,881,200 |
| 2015/09/28 | 3,995 | 3,995 | 3,870 | 3,905 | 1,941,100 |
| 2015/09/25 | 4,060 | 4,070 | 3,860 | 3,965 | 3,891,000 |
| 2015/09/24 | 4,140 | 4,210 | 4,105 | 4,105 | 1,422,100 |
| 2015/09/18 | 4,280 | 4,280 | 4,145 | 4,185 | 1,233,900 |
| 2015/09/17 | 4,270 | 4,300 | 4,195 | 4,250 | 1,458,600 |
| 2015/09/16 | 4,215 | 4,260 | 4,170 | 4,230 | 1,310,200 |
| 2015/09/15 | 4,160 | 4,185 | 4,100 | 4,165 | 1,510,600 |
| 2015/09/14 | 4,215 | 4,230 | 4,110 | 4,120 | 941,400 |
| 2015/09/11 | 4,225 | 4,270 | 4,160 | 4,195 | 2,658,400 |
| 2015/09/10 | 4,155 | 4,215 | 4,090 | 4,185 | 1,510,300 |
| 2015/09/09 | 4,115 | 4,300 | 4,085 | 4,300 | 1,825,200 |
| 2015/09/08 | 4,090 | 4,095 | 3,940 | 3,940 | 1,108,800 |
| 2015/09/07 | 4,110 | 4,135 | 4,050 | 4,080 | 1,154,100 |
| 2015/09/04 | 4,175 | 4,175 | 4,055 | 4,100 | 1,778,200 |
| 2015/09/03 | 4,185 | 4,220 | 4,135 | 4,150 | 1,336,600 |
| 2015/09/02 | 4,105 | 4,215 | 4,075 | 4,115 | 1,495,900 |
| 2015/09/01 | 4,360 | 4,385 | 4,175 | 4,175 | 1,976,100 |
| 2015/08/31 | 4,440 | 4,500 | 4,395 | 4,430 | 2,878,300 |
| 2015/08/28 | 4,460 | 4,505 | 4,395 | 4,440 | 3,102,400 |
| 2015/08/27 | 4,285 | 4,365 | 4,270 | 4,300 | 1,553,800 |
| 2015/08/26 | 4,130 | 4,215 | 4,090 | 4,190 | 1,959,500 |
| 2015/08/25 | 4,185 | 4,385 | 4,125 | 4,125 | 2,844,500 |
| 2015/08/24 | 4,410 | 4,420 | 4,240 | 4,255 | 2,099,200 |
| 2015/08/21 | 4,570 | 4,620 | 4,500 | 4,500 | 1,421,200 |
| 2015/08/20 | 4,675 | 4,730 | 4,630 | 4,640 | 1,852,700 |
| 2015/08/19 | 4,720 | 4,780 | 4,620 | 4,640 | 2,047,800 |
| 2015/08/18 | 4,840 | 4,860 | 4,725 | 4,725 | 2,129,800 |
| 2015/08/17 | 4,890 | 4,930 | 4,875 | 4,890 | 1,193,700 |
| 2015/08/14 | 4,935 | 4,955 | 4,800 | 4,890 | 2,300,400 |
| 2015/08/13 | 4,935 | 4,990 | 4,880 | 4,945 | 1,109,800 |
| 2015/08/12 | 4,950 | 5,040 | 4,860 | 4,935 | 1,887,600 |
| 2015/08/11 | 4,920 | 4,985 | 4,860 | 4,900 | 1,084,900 |
| 2015/08/10 | 4,895 | 4,925 | 4,820 | 4,910 | 1,531,900 |
| 2015/08/07 | 4,580 | 4,810 | 4,580 | 4,795 | 1,701,500 |
| 2015/08/06 | 4,925 | 4,945 | 4,795 | 4,900 | 1,229,500 |
| 2015/08/05 | 4,775 | 4,960 | 4,770 | 4,885 | 1,339,200 |
| 2015/08/04 | 4,740 | 4,840 | 4,720 | 4,760 | 906,300 |
| 2015/08/03 | 4,735 | 4,765 | 4,685 | 4,740 | 837,400 |
| 2015/07/31 | 4,750 | 4,780 | 4,725 | 4,750 | 1,029,500 |
| 2015/07/30 | 4,755 | 4,815 | 4,740 | 4,745 | 1,295,600 |
| 2015/07/29 | 4,765 | 4,770 | 4,685 | 4,715 | 755,100 |
| 2015/07/28 | 4,690 | 4,740 | 4,660 | 4,700 | 1,391,200 |
| 2015/07/27 | 4,800 | 4,830 | 4,700 | 4,715 | 1,309,400 |
| 2015/07/24 | 4,825 | 4,890 | 4,825 | 4,835 | 840,800 |
| 2015/07/23 | 4,890 | 4,965 | 4,835 | 4,870 | 1,171,800 |
| 2015/07/22 | 4,760 | 4,925 | 4,740 | 4,870 | 1,855,600 |
| 2015/07/21 | 4,670 | 4,760 | 4,625 | 4,750 | 1,435,200 |
| 2015/07/17 | 4,625 | 4,650 | 4,595 | 4,635 | 999,600 |
| 2015/07/16 | 4,650 | 4,660 | 4,585 | 4,625 | 1,122,100 |
| 2015/07/15 | 4,585 | 4,665 | 4,565 | 4,610 | 1,931,900 |
| 2015/07/14 | 4,530 | 4,570 | 4,510 | 4,530 | 1,046,100 |
| 2015/07/13 | 4,500 | 4,520 | 4,465 | 4,490 | 1,183,900 |
| 2015/07/10 | 4,430 | 4,505 | 4,410 | 4,450 | 2,148,900 |
| 2015/07/09 | 4,270 | 4,445 | 4,220 | 4,445 | 2,223,000 |
| 2015/07/08 | 4,430 | 4,460 | 4,395 | 4,410 | 1,803,900 |
| 2015/07/07 | 4,410 | 4,485 | 4,385 | 4,470 | 3,221,500 |
| 2015/07/06 | 4,325 | 4,395 | 4,320 | 4,370 | 3,541,300 |
| 2015/07/03 | 4,315 | 4,415 | 4,315 | 4,400 | 2,026,900 |
| 2015/07/02 | 4,300 | 4,340 | 4,275 | 4,295 | 936,000 |
| 2015/07/01 | 4,255 | 4,280 | 4,240 | 4,245 | 802,900 |
| 2015/06/30 | 4,240 | 4,245 | 4,190 | 4,230 | 1,067,700 |
| 2015/06/29 | 4,250 | 4,295 | 4,235 | 4,235 | 1,304,500 |
| 2015/06/26 | 4,345 | 4,380 | 4,305 | 4,365 | 863,100 |
| 2015/06/25 | 4,375 | 4,375 | 4,340 | 4,345 | 581,900 |
| 2015/06/24 | 4,380 | 4,410 | 4,340 | 4,385 | 1,612,900 |
| 2015/06/23 | 4,240 | 4,395 | 4,210 | 4,395 | 2,552,500 |
| 2015/06/22 | 4,165 | 4,200 | 4,155 | 4,190 | 862,200 |
| 2015/06/19 | 4,185 | 4,190 | 4,155 | 4,175 | 779,700 |
| 2015/06/18 | 4,215 | 4,215 | 4,135 | 4,160 | 940,800 |
| 2015/06/17 | 4,150 | 4,220 | 4,150 | 4,220 | 1,394,600 |
| 2015/06/16 | 4,205 | 4,215 | 4,145 | 4,170 | 939,900 |
| 2015/06/15 | 4,215 | 4,235 | 4,195 | 4,220 | 776,700 |
| 2015/06/12 | 4,225 | 4,240 | 4,190 | 4,235 | 2,401,000 |
| 2015/06/11 | 4,115 | 4,175 | 4,110 | 4,175 | 1,064,100 |
| 2015/06/10 | 4,125 | 4,150 | 4,100 | 4,100 | 1,248,800 |
| 2015/06/09 | 4,175 | 4,175 | 4,135 | 4,135 | 1,552,900 |
| 2015/06/08 | 4,175 | 4,215 | 4,160 | 4,210 | 1,161,700 |
| 2015/06/05 | 4,215 | 4,215 | 4,145 | 4,190 | 1,657,200 |
| 2015/06/04 | 4,240 | 4,245 | 4,200 | 4,225 | 1,141,400 |
| 2015/06/03 | 4,220 | 4,230 | 4,165 | 4,200 | 1,897,000 |
| 2015/06/02 | 4,210 | 4,250 | 4,200 | 4,225 | 1,072,600 |
| 2015/06/01 | 4,240 | 4,240 | 4,205 | 4,235 | 940,600 |
| 2015/05/29 | 4,205 | 4,270 | 4,185 | 4,245 | 2,552,700 |
| 2015/05/28 | 4,230 | 4,240 | 4,190 | 4,220 | 1,138,400 |
| 2015/05/27 | 4,110 | 4,205 | 4,110 | 4,205 | 1,284,100 |
| 2015/05/26 | 4,150 | 4,185 | 4,135 | 4,175 | 1,358,200 |
| 2015/05/25 | 4,210 | 4,215 | 4,140 | 4,170 | 1,777,700 |
| 2015/05/22 | 4,265 | 4,265 | 4,180 | 4,215 | 1,214,600 |
| 2015/05/21 | 4,300 | 4,320 | 4,255 | 4,255 | 1,220,000 |
| 2015/05/20 | 4,245 | 4,310 | 4,225 | 4,275 | 1,411,300 |
| 2015/05/19 | 4,180 | 4,210 | 4,140 | 4,200 | 2,237,100 |
| 2015/05/18 | 4,235 | 4,265 | 4,195 | 4,220 | 1,648,400 |
| 2015/05/15 | 4,255 | 4,290 | 4,215 | 4,225 | 1,729,200 |
| 2015/05/14 | 4,240 | 4,265 | 4,220 | 4,235 | 1,053,400 |
| 2015/05/13 | 4,170 | 4,270 | 4,170 | 4,260 | 1,681,700 |
| 2015/05/12 | 4,100 | 4,225 | 4,060 | 4,220 | 3,244,000 |
| 2015/05/11 | 4,055 | 4,100 | 3,970 | 4,085 | 4,774,500 |
| 2015/05/08 | 4,230 | 4,285 | 4,215 | 4,220 | 2,072,200 |
| 2015/05/07 | 4,250 | 4,345 | 4,220 | 4,250 | 1,645,600 |
| 2015/05/01 | 4,340 | 4,390 | 4,265 | 4,320 | 1,604,900 |
| 2015/04/30 | 4,470 | 4,470 | 4,330 | 4,340 | 2,244,500 |
| 2015/04/28 | 4,550 | 4,575 | 4,525 | 4,540 | 1,197,200 |
| 2015/04/27 | 4,510 | 4,540 | 4,480 | 4,505 | 845,200 |
| 2015/04/24 | 4,500 | 4,550 | 4,470 | 4,510 | 1,376,700 |
| 2015/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | 1,398,300 |
| 2015/04/22 | 4,480 | 4,495 | 4,450 | 4,475 | 1,324,600 |
| 2015/04/21 | 4,445 | 4,465 | 4,415 | 4,445 | 1,061,700 |
| 2015/04/20 | 4,415 | 4,440 | 4,370 | 4,420 | 1,179,500 |
| 2015/04/17 | 4,400 | 4,430 | 4,375 | 4,390 | 1,151,900 |
| 2015/04/16 | 4,425 | 4,440 | 4,360 | 4,440 | 1,513,300 |
| 2015/04/15 | 4,470 | 4,480 | 4,390 | 4,405 | 1,711,300 |
| 2015/04/14 | 4,450 | 4,495 | 4,425 | 4,465 | 1,525,300 |
| 2015/04/13 | 4,425 | 4,475 | 4,375 | 4,460 | 1,684,600 |
| 2015/04/10 | 4,415 | 4,415 | 4,365 | 4,390 | 2,252,200 |
| 2015/04/09 | 4,385 | 4,410 | 4,345 | 4,375 | 1,881,000 |
| 2015/04/08 | 4,365 | 4,395 | 4,320 | 4,340 | 2,239,800 |
| 2015/04/07 | 4,310 | 4,350 | 4,270 | 4,325 | 2,805,200 |
| 2015/04/06 | 4,225 | 4,275 | 4,215 | 4,240 | 1,448,200 |
| 2015/04/03 | 4,255 | 4,265 | 4,225 | 4,240 | 1,466,700 |
| 2015/04/02 | 4,195 | 4,280 | 4,165 | 4,240 | 7,339,500 |
| 2015/04/01 | 4,500 | 4,510 | 4,400 | 4,420 | 1,758,900 |
| 2015/03/31 | 4,595 | 4,595 | 4,455 | 4,465 | 1,627,100 |
| 2015/03/30 | 4,455 | 4,540 | 4,450 | 4,525 | 1,186,900 |
| 2015/03/27 | 4,490 | 4,565 | 4,415 | 4,450 | 1,039,500 |
| 2015/03/26 | 4,510 | 4,520 | 4,425 | 4,460 | 1,398,500 |
| 2015/03/25 | 4,620 | 4,620 | 4,515 | 4,525 | 1,203,600 |
| 2015/03/24 | 4,555 | 4,615 | 4,530 | 4,600 | 1,061,100 |
| 2015/03/23 | 4,650 | 4,650 | 4,575 | 4,585 | 792,100 |
| 2015/03/20 | 4,560 | 4,605 | 4,520 | 4,595 | 996,500 |
| 2015/03/19 | 4,645 | 4,730 | 4,545 | 4,590 | 1,812,000 |
| 2015/03/18 | 4,440 | 4,570 | 4,420 | 4,530 | 1,583,900 |
| 2015/03/17 | 4,415 | 4,460 | 4,365 | 4,440 | 1,130,100 |
| 2015/03/16 | 4,460 | 4,470 | 4,415 | 4,425 | 837,000 |
| 2015/03/13 | 4,530 | 4,535 | 4,455 | 4,455 | 2,420,900 |
| 2015/03/12 | 4,475 | 4,520 | 4,450 | 4,475 | 1,169,600 |
| 2015/03/11 | 4,390 | 4,480 | 4,375 | 4,450 | 1,202,600 |
| 2015/03/10 | 4,405 | 4,490 | 4,360 | 4,385 | 1,343,400 |
| 2015/03/09 | 4,390 | 4,410 | 4,370 | 4,385 | 1,084,800 |
| 2015/03/06 | 4,285 | 4,415 | 4,255 | 4,415 | 2,901,500 |
| 2015/03/05 | 4,240 | 4,250 | 4,150 | 4,175 | 2,149,600 |
| 2015/03/04 | 4,275 | 4,315 | 4,250 | 4,300 | 833,800 |
| 2015/03/03 | 4,355 | 4,370 | 4,285 | 4,305 | 1,045,300 |
| 2015/03/02 | 4,345 | 4,400 | 4,280 | 4,305 | 1,445,400 |
| 2015/02/27 | 4,405 | 4,410 | 4,320 | 4,335 | 1,777,500 |
| 2015/02/26 | 4,480 | 4,485 | 4,380 | 4,405 | 1,989,200 |
| 2015/02/25 | 4,420 | 4,475 | 4,415 | 4,460 | 1,558,100 |
| 2015/02/24 | 4,335 | 4,410 | 4,310 | 4,405 | 1,118,800 |
| 2015/02/23 | 4,350 | 4,390 | 4,320 | 4,380 | 1,227,700 |
| 2015/02/20 | 4,270 | 4,335 | 4,235 | 4,280 | 1,489,500 |
| 2015/02/19 | 4,240 | 4,305 | 4,220 | 4,280 | 1,398,900 |
| 2015/02/18 | 4,175 | 4,225 | 4,145 | 4,195 | 1,266,200 |
| 2015/02/17 | 4,155 | 4,175 | 4,110 | 4,135 | 1,218,600 |
| 2015/02/16 | 4,135 | 4,185 | 4,130 | 4,160 | 932,000 |
| 2015/02/13 | 4,050 | 4,125 | 4,050 | 4,100 | 1,603,200 |
| 2015/02/12 | 4,095 | 4,130 | 4,055 | 4,060 | 1,793,900 |
| 2015/02/10 | 4,025 | 4,100 | 4,010 | 4,045 | 1,683,000 |
| 2015/02/09 | 3,985 | 4,150 | 3,920 | 4,000 | 3,740,100 |
| 2015/02/06 | 4,100 | 4,125 | 4,060 | 4,125 | 1,006,800 |
| 2015/02/05 | 4,080 | 4,100 | 4,015 | 4,015 | 1,467,500 |
| 2015/02/04 | 4,115 | 4,135 | 4,055 | 4,120 | 1,987,000 |
| 2015/02/03 | 4,115 | 4,120 | 4,035 | 4,070 | 1,566,500 |
| 2015/02/02 | 4,070 | 4,100 | 4,050 | 4,085 | 822,800 |
| 2015/01/30 | 4,175 | 4,185 | 4,110 | 4,120 | 999,000 |
| 2015/01/29 | 4,115 | 4,215 | 4,115 | 4,135 | 949,900 |
| 2015/01/28 | 4,100 | 4,185 | 4,100 | 4,165 | 893,100 |
| 2015/01/27 | 4,160 | 4,230 | 4,150 | 4,190 | 1,180,200 |
| 2015/01/26 | 4,080 | 4,090 | 4,040 | 4,075 | 908,500 |
| 2015/01/23 | 4,170 | 4,175 | 4,125 | 4,150 | 921,900 |
| 2015/01/22 | 4,060 | 4,115 | 4,045 | 4,100 | 1,046,200 |
| 2015/01/21 | 4,150 | 4,165 | 4,070 | 4,095 | 1,059,500 |
| 2015/01/20 | 4,125 | 4,195 | 4,120 | 4,175 | 1,252,600 |
| 2015/01/19 | 4,185 | 4,195 | 4,125 | 4,140 | 1,020,700 |
| 2015/01/16 | 4,020 | 4,130 | 4,020 | 4,125 | 1,766,300 |
| 2015/01/15 | 4,025 | 4,130 | 3,985 | 4,110 | 1,328,500 |
| 2015/01/14 | 4,105 | 4,145 | 4,015 | 4,025 | 1,761,300 |
| 2015/01/13 | 4,160 | 4,185 | 4,100 | 4,175 | 962,300 |
| 2015/01/09 | 4,210 | 4,265 | 4,170 | 4,215 | 1,590,800 |
| 2015/01/08 | 4,235 | 4,250 | 4,170 | 4,185 | 1,192,000 |
| 2015/01/07 | 4,125 | 4,225 | 4,105 | 4,165 | 1,396,200 |
| 2015/01/06 | 4,230 | 4,260 | 4,170 | 4,175 | 1,665,400 |
| 2015/01/05 | 4,245 | 4,380 | 4,230 | 4,345 | 1,224,300 |