ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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 | 3,591 | 3,610 | 3,552 | 3,570 | 864,900 |
| 2015/12/29 | 3,523 | 3,606 | 3,518 | 3,575 | 1,413,700 |
| 2015/12/28 | 3,514 | 3,542 | 3,491 | 3,518 | 1,478,200 |
| 2015/12/25 | 3,452 | 3,517 | 3,429 | 3,497 | 1,521,700 |
| 2015/12/24 | 3,450 | 3,461 | 3,411 | 3,422 | 837,700 |
| 2015/12/22 | 3,379 | 3,423 | 3,367 | 3,405 | 985,700 |
| 2015/12/21 | 3,351 | 3,388 | 3,304 | 3,371 | 1,320,400 |
| 2015/12/18 | 3,468 | 3,570 | 3,360 | 3,369 | 2,209,300 |
| 2015/12/17 | 3,466 | 3,544 | 3,443 | 3,489 | 2,116,300 |
| 2015/12/16 | 3,358 | 3,409 | 3,356 | 3,371 | 2,083,800 |
| 2015/12/15 | 3,356 | 3,382 | 3,315 | 3,315 | 1,382,400 |
| 2015/12/14 | 3,329 | 3,371 | 3,287 | 3,370 | 2,155,400 |
| 2015/12/11 | 3,408 | 3,465 | 3,408 | 3,449 | 2,325,000 |
| 2015/12/10 | 3,443 | 3,491 | 3,394 | 3,453 | 1,718,900 |
| 2015/12/09 | 3,508 | 3,529 | 3,473 | 3,488 | 1,825,200 |
| 2015/12/08 | 3,565 | 3,577 | 3,505 | 3,513 | 1,273,400 |
| 2015/12/07 | 3,556 | 3,575 | 3,523 | 3,547 | 1,149,900 |
| 2015/12/04 | 3,488 | 3,531 | 3,477 | 3,517 | 1,492,300 |
| 2015/12/03 | 3,580 | 3,594 | 3,554 | 3,577 | 1,096,400 |
| 2015/12/02 | 3,533 | 3,595 | 3,520 | 3,556 | 1,738,500 |
| 2015/12/01 | 3,493 | 3,540 | 3,460 | 3,517 | 1,796,700 |
| 2015/11/30 | 3,565 | 3,569 | 3,470 | 3,472 | 2,178,500 |
| 2015/11/27 | 3,619 | 3,648 | 3,569 | 3,580 | 1,258,400 |
| 2015/11/26 | 3,645 | 3,692 | 3,625 | 3,630 | 1,331,400 |
| 2015/11/25 | 3,650 | 3,659 | 3,584 | 3,604 | 1,491,300 |
| 2015/11/24 | 3,696 | 3,713 | 3,641 | 3,666 | 1,832,100 |
| 2015/11/20 | 3,722 | 3,727 | 3,653 | 3,691 | 1,490,400 |
| 2015/11/19 | 3,752 | 3,777 | 3,703 | 3,726 | 2,054,200 |
| 2015/11/18 | 3,830 | 3,850 | 3,686 | 3,699 | 3,121,800 |
| 2015/11/17 | 3,828 | 3,842 | 3,780 | 3,786 | 1,808,000 |
| 2015/11/16 | 3,722 | 3,825 | 3,722 | 3,790 | 1,224,500 |
| 2015/11/13 | 3,790 | 3,829 | 3,766 | 3,815 | 1,575,000 |
| 2015/11/12 | 3,813 | 3,843 | 3,792 | 3,818 | 1,360,800 |
| 2015/11/11 | 3,777 | 3,865 | 3,775 | 3,842 | 1,278,000 |
| 2015/11/10 | 3,779 | 3,817 | 3,708 | 3,802 | 1,740,800 |
| 2015/11/09 | 3,700 | 3,858 | 3,695 | 3,815 | 2,543,300 |
| 2015/11/06 | 3,652 | 3,662 | 3,605 | 3,621 | 1,618,000 |
| 2015/11/05 | 3,637 | 3,668 | 3,603 | 3,648 | 1,303,900 |
| 2015/11/04 | 3,600 | 3,669 | 3,591 | 3,606 | 1,674,500 |
| 2015/11/02 | 3,530 | 3,551 | 3,492 | 3,514 | 1,302,600 |
| 2015/10/30 | 3,569 | 3,653 | 3,526 | 3,592 | 1,892,700 |
| 2015/10/29 | 3,591 | 3,646 | 3,535 | 3,578 | 4,465,700 |
| 2015/10/28 | 3,560 | 3,582 | 3,520 | 3,555 | 1,576,700 |
| 2015/10/27 | 3,623 | 3,645 | 3,550 | 3,556 | 1,701,700 |
| 2015/10/26 | 3,719 | 3,756 | 3,643 | 3,649 | 1,677,100 |
| 2015/10/23 | 3,600 | 3,647 | 3,568 | 3,615 | 1,847,100 |
| 2015/10/22 | 3,490 | 3,538 | 3,464 | 3,479 | 853,200 |
| 2015/10/21 | 3,442 | 3,537 | 3,427 | 3,524 | 1,494,100 |
| 2015/10/20 | 3,466 | 3,477 | 3,426 | 3,459 | 1,409,400 |
| 2015/10/19 | 3,472 | 3,493 | 3,398 | 3,424 | 1,118,100 |
| 2015/10/16 | 3,410 | 3,484 | 3,373 | 3,474 | 2,223,500 |
| 2015/10/15 | 3,325 | 3,368 | 3,281 | 3,359 | 1,504,400 |
| 2015/10/14 | 3,389 | 3,403 | 3,289 | 3,337 | 1,790,400 |
| 2015/10/13 | 3,399 | 3,435 | 3,379 | 3,386 | 1,332,900 |
| 2015/10/09 | 3,335 | 3,441 | 3,310 | 3,433 | 1,790,800 |
| 2015/10/08 | 3,348 | 3,363 | 3,273 | 3,306 | 2,022,000 |
| 2015/10/07 | 3,305 | 3,395 | 3,219 | 3,385 | 1,385,600 |
| 2015/10/06 | 3,345 | 3,367 | 3,306 | 3,318 | 1,506,000 |
| 2015/10/05 | 3,307 | 3,316 | 3,240 | 3,297 | 1,141,200 |
| 2015/10/02 | 3,228 | 3,279 | 3,197 | 3,250 | 1,149,700 |
| 2015/10/01 | 3,225 | 3,323 | 3,163 | 3,269 | 1,567,300 |
| 2015/09/30 | 3,164 | 3,233 | 3,137 | 3,193 | 1,790,000 |
| 2015/09/29 | 3,123 | 3,167 | 3,076 | 3,097 | 2,226,800 |
| 2015/09/28 | 3,273 | 3,304 | 3,191 | 3,220 | 2,276,500 |
| 2015/09/25 | 3,268 | 3,377 | 3,240 | 3,377 | 2,573,100 |
| 2015/09/24 | 3,245 | 3,308 | 3,239 | 3,245 | 2,409,700 |
| 2015/09/18 | 3,385 | 3,388 | 3,267 | 3,308 | 3,366,200 |
| 2015/09/17 | 3,454 | 3,513 | 3,409 | 3,487 | 2,189,100 |
| 2015/09/16 | 3,470 | 3,510 | 3,373 | 3,404 | 1,729,500 |
| 2015/09/15 | 3,454 | 3,585 | 3,400 | 3,438 | 2,768,800 |
| 2015/09/14 | 3,554 | 3,564 | 3,414 | 3,426 | 2,486,800 |
| 2015/09/11 | 3,535 | 3,568 | 3,494 | 3,526 | 4,712,500 |
| 2015/09/10 | 3,638 | 3,711 | 3,573 | 3,603 | 2,573,100 |
| 2015/09/09 | 3,570 | 3,785 | 3,449 | 3,778 | 3,910,800 |
| 2015/09/08 | 3,687 | 3,735 | 3,557 | 3,568 | 2,624,900 |
| 2015/09/07 | 3,663 | 3,699 | 3,599 | 3,664 | 1,675,800 |
| 2015/09/04 | 3,804 | 3,858 | 3,644 | 3,685 | 1,779,100 |
| 2015/09/03 | 3,784 | 3,897 | 3,781 | 3,804 | 2,379,100 |
| 2015/09/02 | 3,585 | 3,700 | 3,569 | 3,625 | 2,215,900 |
| 2015/09/01 | 3,791 | 3,809 | 3,651 | 3,652 | 1,879,100 |
| 2015/08/31 | 3,840 | 3,854 | 3,750 | 3,826 | 3,205,800 |
| 2015/08/28 | 3,975 | 3,975 | 3,892 | 3,907 | 6,493,600 |
| 2015/08/27 | 3,790 | 3,867 | 3,759 | 3,835 | 3,385,300 |
| 2015/08/26 | 3,503 | 3,779 | 3,502 | 3,744 | 4,149,700 |
| 2015/08/25 | 3,499 | 3,730 | 3,469 | 3,503 | 3,843,900 |
| 2015/08/24 | 3,770 | 3,791 | 3,569 | 3,569 | 2,913,200 |
| 2015/08/21 | 4,004 | 4,031 | 3,887 | 3,887 | 3,651,600 |
| 2015/08/20 | 4,227 | 4,316 | 4,131 | 4,136 | 3,168,400 |
| 2015/08/19 | 4,371 | 4,413 | 4,238 | 4,297 | 2,424,000 |
| 2015/08/18 | 4,348 | 4,420 | 4,341 | 4,397 | 1,834,900 |
| 2015/08/17 | 4,270 | 4,408 | 4,263 | 4,352 | 2,229,100 |
| 2015/08/14 | 4,254 | 4,269 | 4,176 | 4,222 | 1,896,100 |
| 2015/08/13 | 4,112 | 4,269 | 4,101 | 4,254 | 2,125,800 |
| 2015/08/12 | 4,105 | 4,165 | 4,053 | 4,112 | 1,874,200 |
| 2015/08/11 | 4,214 | 4,250 | 4,052 | 4,092 | 2,556,400 |
| 2015/08/10 | 4,080 | 4,191 | 4,023 | 4,191 | 3,572,600 |
| 2015/08/07 | 3,922 | 4,025 | 3,912 | 4,024 | 1,434,400 |
| 2015/08/06 | 3,926 | 3,992 | 3,925 | 3,941 | 1,668,000 |
| 2015/08/05 | 3,867 | 3,894 | 3,830 | 3,882 | 1,076,100 |
| 2015/08/04 | 3,837 | 3,874 | 3,813 | 3,871 | 1,154,700 |
| 2015/08/03 | 3,900 | 3,901 | 3,798 | 3,864 | 931,300 |
| 2015/07/31 | 3,888 | 3,907 | 3,843 | 3,907 | 1,566,800 |
| 2015/07/30 | 3,890 | 3,925 | 3,875 | 3,888 | 1,059,200 |
| 2015/07/29 | 3,817 | 3,875 | 3,792 | 3,850 | 1,140,600 |
| 2015/07/28 | 3,804 | 3,849 | 3,773 | 3,780 | 1,603,300 |
| 2015/07/27 | 3,866 | 3,880 | 3,800 | 3,866 | 1,086,200 |
| 2015/07/24 | 3,980 | 3,980 | 3,895 | 3,905 | 1,162,300 |
| 2015/07/23 | 3,939 | 3,990 | 3,920 | 3,969 | 1,089,000 |
| 2015/07/22 | 3,906 | 3,947 | 3,891 | 3,911 | 1,493,900 |
| 2015/07/21 | 3,940 | 3,957 | 3,906 | 3,948 | 1,545,500 |
| 2015/07/17 | 3,823 | 3,912 | 3,812 | 3,912 | 1,261,400 |
| 2015/07/16 | 3,819 | 3,839 | 3,788 | 3,809 | 1,475,700 |
| 2015/07/15 | 3,819 | 3,820 | 3,759 | 3,787 | 1,528,000 |
| 2015/07/14 | 3,849 | 3,877 | 3,779 | 3,817 | 1,880,600 |
| 2015/07/13 | 3,717 | 3,765 | 3,681 | 3,752 | 1,376,000 |
| 2015/07/10 | 3,634 | 3,720 | 3,604 | 3,651 | 1,657,100 |
| 2015/07/09 | 3,480 | 3,616 | 3,465 | 3,615 | 1,862,100 |
| 2015/07/08 | 3,719 | 3,740 | 3,584 | 3,584 | 1,562,700 |
| 2015/07/07 | 3,782 | 3,836 | 3,764 | 3,775 | 1,172,700 |
| 2015/07/06 | 3,778 | 3,805 | 3,679 | 3,704 | 1,484,900 |
| 2015/07/03 | 3,864 | 3,869 | 3,816 | 3,848 | 863,100 |
| 2015/07/02 | 3,902 | 3,936 | 3,855 | 3,865 | 1,583,900 |
| 2015/07/01 | 3,852 | 3,880 | 3,787 | 3,846 | 939,100 |
| 2015/06/30 | 3,780 | 3,815 | 3,711 | 3,813 | 1,649,700 |
| 2015/06/29 | 3,760 | 3,823 | 3,751 | 3,783 | 1,390,300 |
| 2015/06/26 | 3,873 | 3,927 | 3,853 | 3,916 | 1,433,400 |
| 2015/06/25 | 3,868 | 3,912 | 3,853 | 3,864 | 1,235,200 |
| 2015/06/24 | 3,876 | 3,914 | 3,866 | 3,876 | 1,768,000 |
| 2015/06/23 | 3,766 | 3,869 | 3,765 | 3,865 | 2,277,000 |
| 2015/06/22 | 3,688 | 3,774 | 3,683 | 3,749 | 2,308,400 |
| 2015/06/19 | 3,769 | 3,780 | 3,652 | 3,658 | 6,624,400 |
| 2015/06/18 | 3,751 | 3,762 | 3,701 | 3,704 | 2,171,800 |
| 2015/06/17 | 3,858 | 3,872 | 3,792 | 3,802 | 1,110,700 |
| 2015/06/16 | 3,886 | 3,897 | 3,812 | 3,842 | 1,435,900 |
| 2015/06/15 | 3,798 | 3,898 | 3,789 | 3,895 | 1,783,600 |
| 2015/06/12 | 3,830 | 3,830 | 3,770 | 3,816 | 3,324,700 |
| 2015/06/11 | 3,763 | 3,815 | 3,753 | 3,774 | 2,536,800 |
| 2015/06/10 | 3,810 | 3,834 | 3,763 | 3,773 | 2,150,400 |
| 2015/06/09 | 3,880 | 3,895 | 3,801 | 3,812 | 2,610,700 |
| 2015/06/08 | 3,950 | 3,958 | 3,880 | 3,921 | 1,830,200 |
| 2015/06/05 | 3,969 | 3,971 | 3,894 | 3,950 | 2,359,700 |
| 2015/06/04 | 3,990 | 4,046 | 3,941 | 4,011 | 3,319,500 |
| 2015/06/03 | 3,956 | 4,000 | 3,946 | 3,980 | 2,518,100 |
| 2015/06/02 | 3,935 | 3,975 | 3,931 | 3,954 | 2,412,800 |
| 2015/06/01 | 3,864 | 3,928 | 3,822 | 3,919 | 1,920,700 |
| 2015/05/29 | 3,861 | 3,918 | 3,861 | 3,865 | 3,349,700 |
| 2015/05/28 | 3,820 | 3,915 | 3,820 | 3,862 | 2,153,700 |
| 2015/05/27 | 3,789 | 3,806 | 3,745 | 3,792 | 2,627,100 |
| 2015/05/26 | 3,801 | 3,838 | 3,764 | 3,827 | 1,629,600 |
| 2015/05/25 | 3,800 | 3,815 | 3,780 | 3,790 | 2,274,300 |
| 2015/05/22 | 3,830 | 3,849 | 3,757 | 3,771 | 1,788,000 |
| 2015/05/21 | 3,822 | 3,922 | 3,795 | 3,881 | 4,282,900 |
| 2015/05/20 | 3,745 | 3,767 | 3,682 | 3,682 | 2,465,100 |
| 2015/05/19 | 3,768 | 3,810 | 3,727 | 3,746 | 2,301,000 |
| 2015/05/18 | 3,613 | 3,781 | 3,587 | 3,755 | 2,388,800 |
| 2015/05/15 | 3,615 | 3,616 | 3,540 | 3,574 | 2,563,100 |
| 2015/05/14 | 3,600 | 3,670 | 3,580 | 3,630 | 2,201,500 |
| 2015/05/13 | 3,586 | 3,636 | 3,567 | 3,595 | 2,199,400 |
| 2015/05/12 | 3,568 | 3,657 | 3,553 | 3,656 | 3,052,100 |
| 2015/05/11 | 3,592 | 3,603 | 3,497 | 3,507 | 1,595,300 |
| 2015/05/08 | 3,467 | 3,562 | 3,465 | 3,553 | 1,819,400 |
| 2015/05/07 | 3,433 | 3,510 | 3,424 | 3,444 | 1,503,900 |
| 2015/05/01 | 3,451 | 3,466 | 3,388 | 3,419 | 1,307,700 |
| 2015/04/30 | 3,443 | 3,482 | 3,410 | 3,443 | 1,788,900 |
| 2015/04/28 | 3,484 | 3,536 | 3,479 | 3,513 | 1,069,100 |
| 2015/04/27 | 3,502 | 3,525 | 3,443 | 3,459 | 962,200 |
| 2015/04/24 | 3,460 | 3,519 | 3,446 | 3,501 | 1,948,000 |
| 2015/04/23 | 3,492 | 3,524 | 3,434 | 3,464 | 1,752,300 |
| 2015/04/22 | 3,462 | 3,529 | 3,425 | 3,474 | 2,147,500 |
| 2015/04/21 | 3,393 | 3,451 | 3,367 | 3,451 | 1,304,100 |
| 2015/04/20 | 3,329 | 3,382 | 3,294 | 3,349 | 1,089,000 |
| 2015/04/17 | 3,423 | 3,434 | 3,351 | 3,364 | 1,509,600 |
| 2015/04/16 | 3,348 | 3,453 | 3,348 | 3,441 | 2,042,800 |
| 2015/04/15 | 3,278 | 3,315 | 3,264 | 3,312 | 1,590,300 |
| 2015/04/14 | 3,290 | 3,313 | 3,251 | 3,261 | 1,744,100 |
| 2015/04/13 | 3,405 | 3,409 | 3,281 | 3,306 | 2,493,700 |
| 2015/04/10 | 3,421 | 3,421 | 3,365 | 3,405 | 1,202,200 |
| 2015/04/09 | 3,416 | 3,435 | 3,387 | 3,424 | 1,276,300 |
| 2015/04/08 | 3,485 | 3,492 | 3,385 | 3,406 | 2,095,100 |
| 2015/04/07 | 3,434 | 3,519 | 3,434 | 3,490 | 1,505,100 |
| 2015/04/06 | 3,400 | 3,419 | 3,368 | 3,406 | 600,600 |
| 2015/04/03 | 3,425 | 3,443 | 3,407 | 3,440 | 931,900 |
| 2015/04/02 | 3,380 | 3,455 | 3,356 | 3,410 | 2,267,100 |
| 2015/04/01 | 3,344 | 3,385 | 3,314 | 3,341 | 2,194,900 |
| 2015/03/31 | 3,500 | 3,517 | 3,370 | 3,370 | 1,797,300 |
| 2015/03/30 | 3,471 | 3,482 | 3,381 | 3,466 | 1,560,300 |
| 2015/03/27 | 3,500 | 3,547 | 3,424 | 3,471 | 2,078,600 |
| 2015/03/26 | 3,470 | 3,496 | 3,422 | 3,485 | 1,502,900 |
| 2015/03/25 | 3,480 | 3,510 | 3,438 | 3,491 | 1,182,900 |
| 2015/03/24 | 3,466 | 3,494 | 3,427 | 3,485 | 1,581,400 |
| 2015/03/23 | 3,500 | 3,522 | 3,482 | 3,496 | 1,254,300 |
| 2015/03/20 | 3,505 | 3,515 | 3,457 | 3,500 | 1,452,600 |
| 2015/03/19 | 3,501 | 3,510 | 3,436 | 3,494 | 2,173,800 |
| 2015/03/18 | 3,483 | 3,507 | 3,464 | 3,487 | 2,009,900 |
| 2015/03/17 | 3,455 | 3,490 | 3,438 | 3,461 | 1,770,100 |
| 2015/03/16 | 3,482 | 3,506 | 3,433 | 3,447 | 2,164,500 |
| 2015/03/13 | 3,511 | 3,524 | 3,479 | 3,495 | 3,287,300 |
| 2015/03/12 | 3,363 | 3,486 | 3,360 | 3,467 | 3,077,900 |
| 2015/03/11 | 3,333 | 3,380 | 3,326 | 3,340 | 1,905,500 |
| 2015/03/10 | 3,405 | 3,450 | 3,321 | 3,340 | 1,709,300 |
| 2015/03/09 | 3,383 | 3,401 | 3,347 | 3,378 | 1,760,000 |
| 2015/03/06 | 3,341 | 3,379 | 3,303 | 3,361 | 2,592,000 |
| 2015/03/05 | 3,300 | 3,314 | 3,287 | 3,309 | 1,187,100 |
| 2015/03/04 | 3,337 | 3,350 | 3,260 | 3,301 | 1,920,800 |
| 2015/03/03 | 3,338 | 3,358 | 3,309 | 3,338 | 1,650,300 |
| 2015/03/02 | 3,300 | 3,316 | 3,264 | 3,290 | 1,305,300 |
| 2015/02/27 | 3,300 | 3,327 | 3,268 | 3,303 | 2,527,900 |
| 2015/02/26 | 3,170 | 3,293 | 3,156 | 3,292 | 3,327,700 |
| 2015/02/25 | 3,155 | 3,202 | 3,132 | 3,170 | 3,520,000 |
| 2015/02/24 | 3,179 | 3,187 | 3,143 | 3,181 | 2,836,200 |
| 2015/02/23 | 3,288 | 3,288 | 3,174 | 3,205 | 2,259,400 |
| 2015/02/20 | 3,279 | 3,295 | 3,252 | 3,269 | 1,482,400 |
| 2015/02/19 | 3,260 | 3,282 | 3,246 | 3,278 | 1,696,500 |
| 2015/02/18 | 3,264 | 3,278 | 3,220 | 3,261 | 2,195,700 |
| 2015/02/17 | 3,240 | 3,287 | 3,205 | 3,239 | 1,553,100 |
| 2015/02/16 | 3,080 | 3,228 | 3,076 | 3,221 | 1,490,600 |
| 2015/02/13 | 3,087 | 3,098 | 3,048 | 3,081 | 1,373,300 |
| 2015/02/12 | 3,020 | 3,095 | 3,019 | 3,076 | 2,029,300 |
| 2015/02/10 | 2,940 | 2,999 | 2,940 | 2,992 | 1,254,800 |
| 2015/02/09 | 2,960 | 2,960 | 2,908 | 2,931 | 1,351,100 |
| 2015/02/06 | 2,961 | 2,975 | 2,913 | 2,925 | 1,147,800 |
| 2015/02/05 | 2,963 | 2,987 | 2,935 | 2,952 | 1,381,500 |
| 2015/02/04 | 2,890 | 2,963 | 2,890 | 2,957 | 2,230,600 |
| 2015/02/03 | 2,870 | 2,889 | 2,836 | 2,850 | 1,596,000 |
| 2015/02/02 | 2,856 | 2,870 | 2,833 | 2,856 | 1,141,400 |
| 2015/01/30 | 2,920 | 2,958 | 2,889 | 2,890 | 1,944,900 |
| 2015/01/29 | 2,873 | 2,924 | 2,866 | 2,871 | 1,848,600 |
| 2015/01/28 | 2,846 | 2,913 | 2,846 | 2,900 | 1,411,500 |
| 2015/01/27 | 2,822 | 2,873 | 2,822 | 2,872 | 1,752,300 |
| 2015/01/26 | 2,744 | 2,790 | 2,736 | 2,774 | 1,428,600 |
| 2015/01/23 | 2,722 | 2,773 | 2,703 | 2,772 | 1,791,300 |
| 2015/01/22 | 2,662 | 2,684 | 2,642 | 2,680 | 1,641,800 |
| 2015/01/21 | 2,755 | 2,757 | 2,661 | 2,677 | 2,966,600 |
| 2015/01/20 | 2,700 | 2,763 | 2,696 | 2,757 | 2,773,800 |
| 2015/01/19 | 2,717 | 2,730 | 2,680 | 2,711 | 2,354,500 |
| 2015/01/16 | 2,722 | 2,734 | 2,664 | 2,712 | 3,351,300 |
| 2015/01/15 | 2,759 | 2,818 | 2,758 | 2,806 | 1,135,500 |
| 2015/01/14 | 2,785 | 2,805 | 2,748 | 2,759 | 1,068,300 |
| 2015/01/13 | 2,850 | 2,858 | 2,762 | 2,807 | 1,764,200 |
| 2015/01/09 | 2,869 | 2,885 | 2,854 | 2,877 | 1,737,900 |
| 2015/01/08 | 2,839 | 2,862 | 2,814 | 2,831 | 1,410,800 |
| 2015/01/07 | 2,765 | 2,825 | 2,753 | 2,796 | 2,200,900 |
| 2015/01/06 | 2,859 | 2,865 | 2,782 | 2,782 | 2,260,900 |
| 2015/01/05 | 2,877 | 2,938 | 2,859 | 2,915 | 1,796,700 |