住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 3,513 | 3,516 | 3,475 | 3,475 | 1,589,000 |
| 2015/12/29 | 3,492 | 3,507 | 3,453 | 3,499 | 1,584,000 |
| 2015/12/28 | 3,466 | 3,518 | 3,444 | 3,494 | 1,289,000 |
| 2015/12/25 | 3,525 | 3,541 | 3,450 | 3,468 | 1,620,000 |
| 2015/12/24 | 3,572 | 3,588 | 3,522 | 3,529 | 1,878,000 |
| 2015/12/22 | 3,612 | 3,643 | 3,560 | 3,563 | 2,275,000 |
| 2015/12/21 | 3,608 | 3,633 | 3,542 | 3,623 | 2,111,000 |
| 2015/12/18 | 3,700 | 3,880 | 3,639 | 3,640 | 4,937,000 |
| 2015/12/17 | 3,685 | 3,737 | 3,670 | 3,717 | 3,019,000 |
| 2015/12/16 | 3,600 | 3,678 | 3,587 | 3,618 | 2,718,000 |
| 2015/12/15 | 3,568 | 3,578 | 3,511 | 3,512 | 2,140,000 |
| 2015/12/14 | 3,580 | 3,590 | 3,530 | 3,583 | 1,965,000 |
| 2015/12/11 | 3,629 | 3,665 | 3,623 | 3,640 | 3,396,000 |
| 2015/12/10 | 3,650 | 3,665 | 3,608 | 3,647 | 2,677,000 |
| 2015/12/09 | 3,710 | 3,725 | 3,655 | 3,704 | 1,955,000 |
| 2015/12/08 | 3,767 | 3,807 | 3,731 | 3,746 | 1,577,000 |
| 2015/12/07 | 3,768 | 3,816 | 3,759 | 3,762 | 1,516,000 |
| 2015/12/04 | 3,740 | 3,759 | 3,702 | 3,748 | 2,313,000 |
| 2015/12/03 | 3,785 | 3,821 | 3,770 | 3,817 | 1,286,000 |
| 2015/12/02 | 3,818 | 3,869 | 3,785 | 3,785 | 2,017,000 |
| 2015/12/01 | 3,742 | 3,807 | 3,740 | 3,807 | 1,442,000 |
| 2015/11/30 | 3,805 | 3,812 | 3,740 | 3,742 | 2,614,000 |
| 2015/11/27 | 3,795 | 3,810 | 3,777 | 3,781 | 1,336,000 |
| 2015/11/26 | 3,817 | 3,848 | 3,795 | 3,796 | 1,170,000 |
| 2015/11/25 | 3,790 | 3,821 | 3,784 | 3,797 | 1,314,000 |
| 2015/11/24 | 3,797 | 3,826 | 3,778 | 3,825 | 1,907,000 |
| 2015/11/20 | 3,877 | 3,877 | 3,779 | 3,830 | 4,182,000 |
| 2015/11/19 | 3,980 | 3,994 | 3,887 | 3,902 | 2,445,000 |
| 2015/11/18 | 3,910 | 4,019 | 3,905 | 3,932 | 3,766,000 |
| 2015/11/17 | 3,860 | 3,881 | 3,815 | 3,857 | 1,909,000 |
| 2015/11/16 | 3,776 | 3,867 | 3,776 | 3,801 | 1,857,000 |
| 2015/11/13 | 3,844 | 3,874 | 3,822 | 3,871 | 1,995,000 |
| 2015/11/12 | 3,826 | 3,890 | 3,825 | 3,875 | 1,709,000 |
| 2015/11/11 | 3,779 | 3,890 | 3,765 | 3,848 | 2,523,000 |
| 2015/11/10 | 3,754 | 3,810 | 3,722 | 3,779 | 2,702,000 |
| 2015/11/09 | 3,781 | 3,798 | 3,720 | 3,747 | 3,364,000 |
| 2015/11/06 | 3,771 | 3,826 | 3,742 | 3,781 | 2,285,000 |
| 2015/11/05 | 3,748 | 3,780 | 3,705 | 3,759 | 3,854,000 |
| 2015/11/04 | 3,835 | 3,850 | 3,677 | 3,716 | 5,922,000 |
| 2015/11/02 | 3,911 | 3,938 | 3,833 | 3,863 | 3,452,000 |
| 2015/10/30 | 4,014 | 4,049 | 3,939 | 4,004 | 3,130,000 |
| 2015/10/29 | 4,090 | 4,102 | 4,001 | 4,016 | 1,491,000 |
| 2015/10/28 | 4,047 | 4,077 | 4,007 | 4,057 | 1,236,000 |
| 2015/10/27 | 4,084 | 4,146 | 4,045 | 4,047 | 1,903,000 |
| 2015/10/26 | 4,180 | 4,188 | 4,106 | 4,121 | 1,713,000 |
| 2015/10/23 | 4,119 | 4,191 | 4,103 | 4,117 | 3,024,000 |
| 2015/10/22 | 3,974 | 4,028 | 3,945 | 4,002 | 2,099,000 |
| 2015/10/21 | 3,946 | 3,997 | 3,886 | 3,973 | 2,693,000 |
| 2015/10/20 | 4,048 | 4,054 | 3,931 | 3,971 | 2,429,000 |
| 2015/10/19 | 4,136 | 4,138 | 4,006 | 4,023 | 3,095,000 |
| 2015/10/16 | 4,087 | 4,219 | 4,072 | 4,143 | 2,971,000 |
| 2015/10/15 | 3,950 | 4,002 | 3,920 | 3,980 | 1,431,000 |
| 2015/10/14 | 4,031 | 4,042 | 3,914 | 3,947 | 2,804,000 |
| 2015/10/13 | 4,141 | 4,152 | 4,064 | 4,070 | 1,431,000 |
| 2015/10/09 | 4,111 | 4,160 | 4,074 | 4,146 | 2,320,000 |
| 2015/10/08 | 4,053 | 4,107 | 4,021 | 4,070 | 2,156,000 |
| 2015/10/07 | 4,045 | 4,090 | 3,971 | 4,066 | 2,254,000 |
| 2015/10/06 | 4,125 | 4,173 | 4,039 | 4,065 | 2,829,000 |
| 2015/10/05 | 4,050 | 4,061 | 3,966 | 4,006 | 1,656,000 |
| 2015/10/02 | 4,006 | 4,068 | 3,938 | 3,996 | 1,813,000 |
| 2015/10/01 | 3,851 | 4,116 | 3,832 | 4,037 | 3,695,000 |
| 2015/09/30 | 3,833 | 3,850 | 3,702 | 3,791 | 2,593,000 |
| 2015/09/29 | 3,880 | 3,881 | 3,714 | 3,771 | 2,529,000 |
| 2015/09/28 | 3,932 | 4,020 | 3,904 | 3,950 | 1,826,000 |
| 2015/09/25 | 3,772 | 3,944 | 3,770 | 3,936 | 3,189,000 |
| 2015/09/24 | 3,780 | 3,846 | 3,780 | 3,797 | 2,059,000 |
| 2015/09/18 | 3,943 | 3,952 | 3,835 | 3,850 | 2,333,000 |
| 2015/09/17 | 3,929 | 3,947 | 3,890 | 3,942 | 1,420,000 |
| 2015/09/16 | 3,950 | 3,972 | 3,862 | 3,886 | 1,167,000 |
| 2015/09/15 | 3,963 | 3,998 | 3,880 | 3,897 | 1,755,000 |
| 2015/09/14 | 3,965 | 3,997 | 3,897 | 3,919 | 1,502,000 |
| 2015/09/11 | 3,899 | 4,000 | 3,852 | 3,951 | 4,642,000 |
| 2015/09/10 | 3,795 | 3,879 | 3,766 | 3,871 | 1,919,000 |
| 2015/09/09 | 3,772 | 3,906 | 3,716 | 3,895 | 3,383,000 |
| 2015/09/08 | 3,698 | 3,748 | 3,621 | 3,632 | 1,823,000 |
| 2015/09/07 | 3,701 | 3,739 | 3,601 | 3,698 | 2,628,000 |
| 2015/09/04 | 3,873 | 3,893 | 3,702 | 3,751 | 4,066,000 |
| 2015/09/03 | 3,940 | 3,981 | 3,862 | 3,872 | 2,164,000 |
| 2015/09/02 | 3,867 | 3,996 | 3,854 | 3,911 | 1,929,000 |
| 2015/09/01 | 4,082 | 4,099 | 3,953 | 3,953 | 2,264,000 |
| 2015/08/31 | 4,050 | 4,118 | 4,035 | 4,101 | 1,916,000 |
| 2015/08/28 | 4,163 | 4,178 | 4,118 | 4,166 | 2,083,000 |
| 2015/08/27 | 4,050 | 4,150 | 4,032 | 4,072 | 2,795,000 |
| 2015/08/26 | 3,890 | 4,024 | 3,814 | 3,987 | 2,849,000 |
| 2015/08/25 | 3,910 | 4,160 | 3,800 | 3,917 | 4,327,000 |
| 2015/08/24 | 4,241 | 4,287 | 3,982 | 4,050 | 7,030,000 |
| 2015/08/21 | 4,514 | 4,530 | 4,370 | 4,423 | 3,905,000 |
| 2015/08/20 | 4,601 | 4,685 | 4,592 | 4,621 | 2,575,000 |
| 2015/08/19 | 4,579 | 4,675 | 4,558 | 4,571 | 1,691,000 |
| 2015/08/18 | 4,606 | 4,619 | 4,558 | 4,579 | 1,338,000 |
| 2015/08/17 | 4,631 | 4,652 | 4,552 | 4,599 | 1,697,000 |
| 2015/08/14 | 4,620 | 4,748 | 4,600 | 4,643 | 3,912,000 |
| 2015/08/13 | 4,521 | 4,573 | 4,476 | 4,565 | 1,864,000 |
| 2015/08/12 | 4,565 | 4,630 | 4,494 | 4,538 | 2,500,000 |
| 2015/08/11 | 4,499 | 4,625 | 4,488 | 4,565 | 3,616,000 |
| 2015/08/10 | 4,498 | 4,498 | 4,423 | 4,468 | 1,750,000 |
| 2015/08/07 | 4,462 | 4,479 | 4,402 | 4,450 | 2,014,000 |
| 2015/08/06 | 4,550 | 4,565 | 4,427 | 4,437 | 2,903,000 |
| 2015/08/05 | 4,303 | 4,470 | 4,303 | 4,415 | 2,569,000 |
| 2015/08/04 | 4,300 | 4,338 | 4,285 | 4,324 | 1,522,000 |
| 2015/08/03 | 4,335 | 4,356 | 4,267 | 4,300 | 2,184,000 |
| 2015/07/31 | 4,280 | 4,379 | 4,249 | 4,349 | 3,496,000 |
| 2015/07/30 | 4,135 | 4,243 | 4,134 | 4,223 | 1,928,000 |
| 2015/07/29 | 4,174 | 4,180 | 4,106 | 4,131 | 1,331,000 |
| 2015/07/28 | 4,100 | 4,187 | 4,082 | 4,142 | 2,065,000 |
| 2015/07/27 | 4,110 | 4,174 | 4,067 | 4,147 | 2,134,000 |
| 2015/07/24 | 4,158 | 4,229 | 4,126 | 4,136 | 1,799,000 |
| 2015/07/23 | 4,183 | 4,190 | 4,124 | 4,160 | 1,718,000 |
| 2015/07/22 | 4,224 | 4,224 | 4,115 | 4,173 | 2,409,000 |
| 2015/07/21 | 4,266 | 4,266 | 4,221 | 4,242 | 1,504,000 |
| 2015/07/17 | 4,258 | 4,291 | 4,252 | 4,263 | 1,316,000 |
| 2015/07/16 | 4,339 | 4,344 | 4,236 | 4,272 | 2,847,000 |
| 2015/07/15 | 4,375 | 4,400 | 4,284 | 4,301 | 1,965,000 |
| 2015/07/14 | 4,359 | 4,390 | 4,314 | 4,331 | 1,638,000 |
| 2015/07/13 | 4,215 | 4,307 | 4,205 | 4,269 | 1,741,000 |
| 2015/07/10 | 4,161 | 4,316 | 4,118 | 4,220 | 3,330,000 |
| 2015/07/09 | 4,049 | 4,151 | 3,982 | 4,150 | 3,213,000 |
| 2015/07/08 | 4,260 | 4,263 | 4,118 | 4,118 | 3,387,000 |
| 2015/07/07 | 4,296 | 4,331 | 4,287 | 4,308 | 1,505,000 |
| 2015/07/06 | 4,251 | 4,280 | 4,224 | 4,263 | 2,021,000 |
| 2015/07/03 | 4,336 | 4,375 | 4,316 | 4,339 | 1,327,000 |
| 2015/07/02 | 4,371 | 4,378 | 4,320 | 4,325 | 2,084,000 |
| 2015/07/01 | 4,328 | 4,338 | 4,281 | 4,328 | 1,656,000 |
| 2015/06/30 | 4,329 | 4,329 | 4,241 | 4,294 | 2,886,000 |
| 2015/06/29 | 4,380 | 4,400 | 4,306 | 4,325 | 2,612,000 |
| 2015/06/26 | 4,500 | 4,513 | 4,441 | 4,480 | 1,437,000 |
| 2015/06/25 | 4,534 | 4,538 | 4,473 | 4,490 | 2,025,000 |
| 2015/06/24 | 4,588 | 4,617 | 4,530 | 4,534 | 2,052,000 |
| 2015/06/23 | 4,495 | 4,567 | 4,478 | 4,559 | 2,230,000 |
| 2015/06/22 | 4,436 | 4,525 | 4,436 | 4,493 | 2,071,000 |
| 2015/06/19 | 4,432 | 4,474 | 4,401 | 4,447 | 2,575,000 |
| 2015/06/18 | 4,490 | 4,490 | 4,382 | 4,403 | 3,615,000 |
| 2015/06/17 | 4,609 | 4,610 | 4,521 | 4,545 | 1,715,000 |
| 2015/06/16 | 4,570 | 4,603 | 4,548 | 4,575 | 1,599,000 |
| 2015/06/15 | 4,520 | 4,611 | 4,507 | 4,600 | 1,625,000 |
| 2015/06/12 | 4,515 | 4,563 | 4,501 | 4,554 | 4,054,000 |
| 2015/06/11 | 4,558 | 4,612 | 4,518 | 4,530 | 2,992,000 |
| 2015/06/10 | 4,648 | 4,733 | 4,526 | 4,526 | 5,549,000 |
| 2015/06/09 | 4,633 | 4,688 | 4,591 | 4,591 | 2,958,000 |
| 2015/06/08 | 4,639 | 4,654 | 4,585 | 4,633 | 1,695,000 |
| 2015/06/05 | 4,631 | 4,640 | 4,563 | 4,627 | 3,083,000 |
| 2015/06/04 | 4,678 | 4,691 | 4,614 | 4,677 | 3,498,000 |
| 2015/06/03 | 4,707 | 4,713 | 4,642 | 4,713 | 2,171,000 |
| 2015/06/02 | 4,785 | 4,807 | 4,721 | 4,745 | 2,736,000 |
| 2015/06/01 | 4,750 | 4,790 | 4,711 | 4,779 | 2,231,000 |
| 2015/05/29 | 4,838 | 4,904 | 4,780 | 4,790 | 3,189,000 |
| 2015/05/28 | 4,889 | 4,895 | 4,827 | 4,854 | 2,580,000 |
| 2015/05/27 | 4,879 | 4,889 | 4,841 | 4,855 | 2,497,000 |
| 2015/05/26 | 4,939 | 4,950 | 4,872 | 4,891 | 2,149,000 |
| 2015/05/25 | 4,894 | 5,013 | 4,852 | 4,917 | 2,798,000 |
| 2015/05/22 | 4,919 | 4,934 | 4,827 | 4,879 | 3,081,000 |
| 2015/05/21 | 4,851 | 5,064 | 4,810 | 4,902 | 4,292,000 |
| 2015/05/20 | 4,655 | 4,890 | 4,623 | 4,851 | 5,103,000 |
| 2015/05/19 | 4,633 | 4,638 | 4,569 | 4,606 | 1,595,000 |
| 2015/05/18 | 4,598 | 4,642 | 4,565 | 4,597 | 1,518,000 |
| 2015/05/15 | 4,579 | 4,607 | 4,510 | 4,569 | 1,598,000 |
| 2015/05/14 | 4,626 | 4,639 | 4,511 | 4,547 | 1,781,000 |
| 2015/05/13 | 4,609 | 4,647 | 4,550 | 4,627 | 1,946,000 |
| 2015/05/12 | 4,650 | 4,680 | 4,539 | 4,617 | 1,938,000 |
| 2015/05/11 | 4,655 | 4,655 | 4,580 | 4,586 | 1,735,000 |
| 2015/05/08 | 4,505 | 4,562 | 4,473 | 4,547 | 2,062,000 |
| 2015/05/07 | 4,516 | 4,536 | 4,448 | 4,518 | 2,989,000 |
| 2015/05/01 | 4,643 | 4,661 | 4,556 | 4,574 | 2,031,000 |
| 2015/04/30 | 4,694 | 4,718 | 4,576 | 4,642 | 3,393,000 |
| 2015/04/28 | 4,719 | 4,742 | 4,676 | 4,689 | 1,942,000 |
| 2015/04/27 | 4,715 | 4,715 | 4,612 | 4,659 | 1,723,000 |
| 2015/04/24 | 4,826 | 4,829 | 4,672 | 4,690 | 2,157,000 |
| 2015/04/23 | 4,879 | 4,927 | 4,769 | 4,795 | 2,308,000 |
| 2015/04/22 | 4,779 | 4,844 | 4,739 | 4,826 | 2,771,000 |
| 2015/04/21 | 4,699 | 4,747 | 4,678 | 4,729 | 2,353,000 |
| 2015/04/20 | 4,735 | 4,749 | 4,679 | 4,687 | 2,031,000 |
| 2015/04/17 | 4,743 | 4,825 | 4,730 | 4,771 | 3,474,000 |
| 2015/04/16 | 4,639 | 4,730 | 4,639 | 4,723 | 2,256,000 |
| 2015/04/15 | 4,605 | 4,676 | 4,594 | 4,635 | 1,643,000 |
| 2015/04/14 | 4,630 | 4,666 | 4,606 | 4,624 | 1,646,000 |
| 2015/04/13 | 4,722 | 4,722 | 4,634 | 4,640 | 1,981,000 |
| 2015/04/10 | 4,774 | 4,775 | 4,670 | 4,678 | 3,187,000 |
| 2015/04/09 | 4,647 | 4,789 | 4,627 | 4,740 | 4,624,000 |
| 2015/04/08 | 4,620 | 4,664 | 4,570 | 4,609 | 2,833,000 |
| 2015/04/07 | 4,523 | 4,612 | 4,520 | 4,585 | 2,977,000 |
| 2015/04/06 | 4,495 | 4,513 | 4,460 | 4,504 | 2,182,000 |
| 2015/04/03 | 4,500 | 4,534 | 4,489 | 4,517 | 1,873,000 |
| 2015/04/02 | 4,429 | 4,526 | 4,421 | 4,497 | 3,392,000 |
| 2015/04/01 | 4,340 | 4,470 | 4,317 | 4,409 | 3,932,000 |
| 2015/03/31 | 4,486 | 4,520 | 4,325 | 4,325 | 4,344,000 |
| 2015/03/30 | 4,499 | 4,550 | 4,453 | 4,486 | 3,529,000 |
| 2015/03/27 | 4,428 | 4,499 | 4,390 | 4,447 | 3,757,000 |
| 2015/03/26 | 4,433 | 4,445 | 4,362 | 4,406 | 2,256,000 |
| 2015/03/25 | 4,447 | 4,495 | 4,388 | 4,449 | 3,164,000 |
| 2015/03/24 | 4,322 | 4,414 | 4,311 | 4,398 | 2,481,000 |
| 2015/03/23 | 4,360 | 4,424 | 4,348 | 4,354 | 1,978,000 |
| 2015/03/20 | 4,293 | 4,362 | 4,217 | 4,348 | 3,038,000 |
| 2015/03/19 | 4,303 | 4,349 | 4,285 | 4,323 | 2,898,000 |
| 2015/03/18 | 4,314 | 4,342 | 4,298 | 4,329 | 2,246,000 |
| 2015/03/17 | 4,316 | 4,350 | 4,281 | 4,316 | 2,419,000 |
| 2015/03/16 | 4,375 | 4,428 | 4,290 | 4,296 | 3,675,000 |
| 2015/03/13 | 4,200 | 4,380 | 4,182 | 4,340 | 8,496,000 |
| 2015/03/12 | 4,015 | 4,127 | 4,007 | 4,109 | 3,488,000 |
| 2015/03/11 | 3,954 | 4,034 | 3,951 | 4,011 | 2,474,000 |
| 2015/03/10 | 4,045 | 4,065 | 3,952 | 4,004 | 3,166,000 |
| 2015/03/09 | 4,127 | 4,138 | 4,028 | 4,038 | 3,208,000 |
| 2015/03/06 | 4,095 | 4,173 | 4,074 | 4,172 | 2,492,000 |
| 2015/03/05 | 4,079 | 4,116 | 4,034 | 4,070 | 2,477,000 |
| 2015/03/04 | 4,077 | 4,118 | 4,046 | 4,097 | 2,516,000 |
| 2015/03/03 | 4,149 | 4,163 | 4,091 | 4,108 | 3,802,000 |
| 2015/03/02 | 4,131 | 4,149 | 4,099 | 4,108 | 2,391,000 |
| 2015/02/27 | 4,185 | 4,204 | 4,062 | 4,111 | 3,693,000 |
| 2015/02/26 | 4,101 | 4,188 | 4,101 | 4,176 | 2,861,000 |
| 2015/02/25 | 4,200 | 4,205 | 4,120 | 4,126 | 3,282,000 |
| 2015/02/24 | 4,188 | 4,188 | 4,128 | 4,187 | 1,889,000 |
| 2015/02/23 | 4,192 | 4,204 | 4,121 | 4,175 | 2,982,000 |
| 2015/02/20 | 4,214 | 4,226 | 4,160 | 4,207 | 2,059,000 |
| 2015/02/19 | 4,135 | 4,220 | 4,129 | 4,202 | 3,411,000 |
| 2015/02/18 | 4,143 | 4,189 | 4,118 | 4,148 | 2,520,000 |
| 2015/02/17 | 4,130 | 4,169 | 4,082 | 4,119 | 2,118,000 |
| 2015/02/16 | 4,116 | 4,190 | 4,101 | 4,154 | 3,250,000 |
| 2015/02/13 | 3,947 | 4,092 | 3,931 | 4,067 | 3,727,000 |
| 2015/02/12 | 3,961 | 3,995 | 3,933 | 3,956 | 3,593,000 |
| 2015/02/10 | 3,880 | 3,920 | 3,845 | 3,895 | 2,465,000 |
| 2015/02/09 | 4,020 | 4,046 | 3,890 | 3,922 | 2,684,000 |
| 2015/02/06 | 3,908 | 4,017 | 3,889 | 3,968 | 3,261,000 |
| 2015/02/05 | 3,811 | 3,955 | 3,775 | 3,853 | 3,593,000 |
| 2015/02/04 | 3,742 | 3,884 | 3,717 | 3,837 | 3,066,000 |
| 2015/02/03 | 3,771 | 3,783 | 3,715 | 3,733 | 2,695,000 |
| 2015/02/02 | 3,750 | 3,789 | 3,723 | 3,785 | 2,111,000 |
| 2015/01/30 | 3,853 | 3,873 | 3,775 | 3,785 | 2,390,000 |
| 2015/01/29 | 3,871 | 3,910 | 3,808 | 3,833 | 2,219,000 |
| 2015/01/28 | 3,860 | 3,951 | 3,840 | 3,916 | 2,054,000 |
| 2015/01/27 | 3,860 | 3,904 | 3,847 | 3,883 | 1,638,000 |
| 2015/01/26 | 3,875 | 3,899 | 3,805 | 3,845 | 2,429,000 |
| 2015/01/23 | 3,914 | 3,954 | 3,900 | 3,926 | 1,753,000 |
| 2015/01/22 | 3,888 | 3,895 | 3,859 | 3,884 | 1,988,000 |
| 2015/01/21 | 3,953 | 3,955 | 3,840 | 3,867 | 2,529,000 |
| 2015/01/20 | 3,851 | 3,951 | 3,843 | 3,936 | 2,572,000 |
| 2015/01/19 | 3,899 | 3,910 | 3,820 | 3,851 | 1,892,000 |
| 2015/01/16 | 3,859 | 3,888 | 3,801 | 3,875 | 4,190,000 |
| 2015/01/15 | 3,888 | 3,950 | 3,850 | 3,929 | 2,260,000 |
| 2015/01/14 | 3,971 | 3,985 | 3,898 | 3,904 | 2,506,000 |
| 2015/01/13 | 3,950 | 3,988 | 3,892 | 3,988 | 2,300,000 |
| 2015/01/09 | 4,031 | 4,040 | 3,937 | 3,975 | 3,148,000 |
| 2015/01/08 | 4,006 | 4,025 | 3,973 | 3,984 | 2,612,000 |
| 2015/01/07 | 4,012 | 4,038 | 3,983 | 3,994 | 2,187,000 |
| 2015/01/06 | 4,021 | 4,075 | 4,011 | 4,041 | 3,008,000 |
| 2015/01/05 | 4,103 | 4,160 | 4,070 | 4,103 | 1,655,000 |