3798 ULSグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,108 | 1,108 | 1,065 | 1,106 | 17,100 | 1,106 |
| 2015-12-29 | 1,040 | 1,084 | 1,038 | 1,079 | 11,200 | 1,079 |
| 2015-12-28 | 1,000 | 1,051 | 1,000 | 1,050 | 20,400 | 1,050 |
| 2015-12-25 | 999 | 1,002 | 983 | 986 | 32,400 | 986 |
| 2015-12-24 | 1,020 | 1,028 | 996 | 1,001 | 33,600 | 1,001 |
| 2015-12-22 | 1,054 | 1,055 | 980 | 981 | 60,500 | 981 |
| 2015-12-21 | 1,078 | 1,086 | 1,057 | 1,059 | 28,700 | 1,059 |
| 2015-12-18 | 1,115 | 1,115 | 1,085 | 1,087 | 11,300 | 1,087 |
| 2015-12-17 | 1,111 | 1,118 | 1,099 | 1,113 | 4,700 | 1,113 |
| 2015-12-16 | 1,100 | 1,119 | 1,098 | 1,101 | 7,700 | 1,101 |
| 2015-12-15 | 1,106 | 1,111 | 1,082 | 1,098 | 10,900 | 1,098 |
| 2015-12-14 | 1,088 | 1,114 | 1,088 | 1,110 | 12,200 | 1,110 |
| 2015-12-11 | 1,083 | 1,115 | 1,083 | 1,106 | 7,200 | 1,106 |
| 2015-12-10 | 1,080 | 1,096 | 1,066 | 1,090 | 23,000 | 1,090 |
| 2015-12-09 | 1,101 | 1,109 | 1,097 | 1,100 | 15,500 | 1,100 |
| 2015-12-08 | 1,115 | 1,131 | 1,101 | 1,108 | 21,400 | 1,108 |
| 2015-12-07 | 1,152 | 1,189 | 1,101 | 1,115 | 45,000 | 1,115 |
| 2015-12-04 | 1,174 | 1,177 | 1,152 | 1,152 | 19,300 | 1,152 |
| 2015-12-03 | 1,184 | 1,190 | 1,174 | 1,184 | 21,000 | 1,184 |
| 2015-12-02 | 1,192 | 1,197 | 1,182 | 1,194 | 16,100 | 1,194 |
| 2015-12-01 | 1,191 | 1,219 | 1,190 | 1,191 | 8,700 | 1,191 |
| 2015-11-30 | 1,216 | 1,216 | 1,191 | 1,192 | 5,600 | 1,192 |
| 2015-11-27 | 1,211 | 1,219 | 1,185 | 1,216 | 26,900 | 1,216 |
| 2015-11-26 | 1,202 | 1,230 | 1,180 | 1,214 | 34,700 | 1,214 |
| 2015-11-25 | 1,206 | 1,250 | 1,206 | 1,206 | 18,500 | 1,206 |
| 2015-11-24 | 1,204 | 1,228 | 1,203 | 1,206 | 25,800 | 1,206 |
| 2015-11-20 | 1,200 | 1,205 | 1,193 | 1,198 | 25,400 | 1,198 |
| 2015-11-19 | 1,181 | 1,221 | 1,181 | 1,207 | 23,900 | 1,207 |
| 2015-11-18 | 1,201 | 1,210 | 1,180 | 1,184 | 26,500 | 1,184 |
| 2015-11-17 | 1,216 | 1,216 | 1,200 | 1,201 | 14,500 | 1,201 |
| 2015-11-16 | 1,216 | 1,230 | 1,202 | 1,215 | 27,900 | 1,215 |
| 2015-11-13 | 1,255 | 1,263 | 1,233 | 1,240 | 14,400 | 1,240 |
| 2015-11-12 | 1,282 | 1,291 | 1,262 | 1,262 | 10,200 | 1,262 |
| 2015-11-11 | 1,286 | 1,299 | 1,279 | 1,282 | 16,400 | 1,282 |
| 2015-11-10 | 1,305 | 1,330 | 1,275 | 1,301 | 16,400 | 1,301 |
| 2015-11-09 | 1,330 | 1,338 | 1,303 | 1,323 | 19,700 | 1,323 |
| 2015-11-06 | 1,361 | 1,384 | 1,355 | 1,384 | 21,200 | 1,384 |
| 2015-11-05 | 1,355 | 1,361 | 1,301 | 1,361 | 18,900 | 1,361 |
| 2015-11-04 | 1,300 | 1,351 | 1,295 | 1,349 | 16,400 | 1,349 |
| 2015-11-02 | 1,285 | 1,297 | 1,274 | 1,295 | 8,800 | 1,295 |
| 2015-10-30 | 1,340 | 1,340 | 1,255 | 1,285 | 24,200 | 1,285 |
| 2015-10-29 | 1,312 | 1,329 | 1,312 | 1,317 | 6,800 | 1,317 |
| 2015-10-28 | 1,358 | 1,358 | 1,295 | 1,312 | 16,900 | 1,312 |
| 2015-10-27 | 1,347 | 1,355 | 1,330 | 1,343 | 4,400 | 1,343 |
| 2015-10-26 | 1,375 | 1,381 | 1,322 | 1,322 | 38,300 | 1,322 |
| 2015-10-23 | 1,396 | 1,405 | 1,372 | 1,405 | 9,200 | 1,405 |
| 2015-10-22 | 1,376 | 1,386 | 1,375 | 1,385 | 5,700 | 1,385 |
| 2015-10-21 | 1,352 | 1,380 | 1,335 | 1,376 | 7,400 | 1,376 |
| 2015-10-20 | 1,367 | 1,374 | 1,351 | 1,371 | 6,100 | 1,371 |
| 2015-10-19 | 1,324 | 1,352 | 1,313 | 1,352 | 3,900 | 1,352 |
| 2015-10-16 | 1,328 | 1,373 | 1,311 | 1,334 | 9,400 | 1,334 |
| 2015-10-15 | 1,326 | 1,349 | 1,326 | 1,328 | 5,200 | 1,328 |
| 2015-10-14 | 1,309 | 1,330 | 1,309 | 1,325 | 5,400 | 1,325 |
| 2015-10-13 | 1,323 | 1,347 | 1,323 | 1,326 | 8,200 | 1,326 |
| 2015-10-09 | 1,306 | 1,410 | 1,306 | 1,319 | 36,200 | 1,319 |
| 2015-10-08 | 1,378 | 1,378 | 1,339 | 1,342 | 7,900 | 1,342 |
| 2015-10-07 | 1,379 | 1,379 | 1,333 | 1,357 | 6,700 | 1,357 |
| 2015-10-06 | 1,353 | 1,372 | 1,342 | 1,349 | 1,800 | 1,349 |
| 2015-10-05 | 1,360 | 1,360 | 1,341 | 1,352 | 2,700 | 1,352 |
| 2015-10-02 | 1,368 | 1,368 | 1,324 | 1,330 | 2,400 | 1,330 |
| 2015-10-01 | 1,385 | 1,385 | 1,333 | 1,338 | 3,000 | 1,338 |
| 2015-09-30 | 1,280 | 1,355 | 1,280 | 1,355 | 6,700 | 1,355 |
| 2015-09-29 | 1,326 | 1,367 | 1,275 | 1,302 | 15,900 | 1,302 |
| 2015-09-28 | 1,390 | 1,390 | 1,355 | 1,356 | 10,600 | 1,356 |
| 2015-09-25 | 1,356 | 1,397 | 1,356 | 1,386 | 4,900 | 1,386 |
| 2015-09-24 | 1,393 | 1,398 | 1,357 | 1,372 | 10,400 | 1,372 |
| 2015-09-18 | 1,378 | 1,378 | 1,361 | 1,364 | 14,000 | 1,364 |
| 2015-09-17 | 1,383 | 1,419 | 1,375 | 1,382 | 16,400 | 1,382 |
| 2015-09-16 | 1,407 | 1,417 | 1,381 | 1,398 | 16,700 | 1,398 |
| 2015-09-15 | 1,412 | 1,420 | 1,380 | 1,387 | 7,300 | 1,387 |
| 2015-09-14 | 1,489 | 1,498 | 1,412 | 1,423 | 19,900 | 1,423 |
| 2015-09-11 | 1,433 | 1,457 | 1,416 | 1,446 | 9,400 | 1,446 |
| 2015-09-10 | 1,352 | 1,438 | 1,352 | 1,433 | 27,200 | 1,433 |
| 2015-09-09 | 1,398 | 1,398 | 1,355 | 1,382 | 5,800 | 1,382 |
| 2015-09-08 | 1,324 | 1,346 | 1,308 | 1,308 | 9,700 | 1,308 |
| 2015-09-07 | 1,343 | 1,371 | 1,305 | 1,324 | 14,000 | 1,324 |
| 2015-09-04 | 1,485 | 1,487 | 1,373 | 1,382 | 25,400 | 1,382 |
| 2015-09-03 | 1,379 | 1,460 | 1,355 | 1,425 | 25,800 | 1,425 |
| 2015-09-02 | 1,302 | 1,355 | 1,302 | 1,354 | 8,700 | 1,354 |
| 2015-09-01 | 1,385 | 1,385 | 1,322 | 1,337 | 20,800 | 1,337 |
| 2015-08-31 | 1,381 | 1,390 | 1,341 | 1,355 | 21,400 | 1,355 |
| 2015-08-28 | 1,407 | 1,407 | 1,365 | 1,378 | 22,200 | 1,378 |
| 2015-08-27 | 1,313 | 1,409 | 1,313 | 1,360 | 28,100 | 1,360 |
| 2015-08-26 | 1,270 | 1,329 | 1,206 | 1,313 | 69,800 | 1,313 |
| 2015-08-25 | 1,140 | 1,270 | 1,094 | 1,152 | 98,100 | 1,152 |
| 2015-08-24 | 1,325 | 1,399 | 1,216 | 1,260 | 72,700 | 1,260 |
| 2015-08-21 | 1,484 | 1,491 | 1,430 | 1,438 | 51,800 | 1,438 |
| 2015-08-20 | 1,539 | 1,540 | 1,521 | 1,524 | 20,700 | 1,524 |
| 2015-08-19 | 1,635 | 1,635 | 1,551 | 1,579 | 15,400 | 1,579 |
| 2015-08-18 | 1,561 | 1,600 | 1,561 | 1,598 | 7,700 | 1,598 |
| 2015-08-17 | 1,553 | 1,581 | 1,553 | 1,566 | 9,800 | 1,566 |
| 2015-08-14 | 1,599 | 1,599 | 1,561 | 1,563 | 9,400 | 1,563 |
| 2015-08-13 | 1,530 | 1,549 | 1,530 | 1,533 | 18,500 | 1,533 |
| 2015-08-12 | 1,587 | 1,590 | 1,511 | 1,530 | 49,300 | 1,530 |
| 2015-08-11 | 1,616 | 1,619 | 1,590 | 1,596 | 20,300 | 1,596 |
| 2015-08-10 | 1,651 | 1,665 | 1,600 | 1,606 | 44,000 | 1,606 |
| 2015-08-07 | 1,741 | 1,766 | 1,656 | 1,681 | 59,900 | 1,681 |
| 2015-08-06 | 1,731 | 1,839 | 1,731 | 1,781 | 66,800 | 1,781 |
| 2015-08-05 | 1,699 | 1,736 | 1,671 | 1,730 | 18,500 | 1,730 |
| 2015-08-04 | 1,769 | 1,774 | 1,699 | 1,699 | 20,800 | 1,699 |
| 2015-08-03 | 1,723 | 1,764 | 1,706 | 1,717 | 23,100 | 1,717 |
| 2015-07-31 | 1,685 | 1,725 | 1,650 | 1,720 | 23,700 | 1,720 |
| 2015-07-30 | 1,750 | 1,750 | 1,700 | 1,703 | 33,300 | 1,703 |
| 2015-07-29 | 1,798 | 1,798 | 1,750 | 1,779 | 13,900 | 1,779 |
| 2015-07-28 | 1,712 | 1,765 | 1,710 | 1,764 | 11,600 | 1,764 |
| 2015-07-27 | 1,805 | 1,819 | 1,744 | 1,753 | 16,600 | 1,753 |
| 2015-07-24 | 1,776 | 1,780 | 1,752 | 1,764 | 22,200 | 1,764 |
| 2015-07-23 | 1,832 | 1,863 | 1,780 | 1,790 | 33,500 | 1,790 |
| 2015-07-22 | 1,856 | 1,870 | 1,821 | 1,830 | 32,700 | 1,830 |
| 2015-07-21 | 1,849 | 1,887 | 1,816 | 1,877 | 97,100 | 1,877 |
| 2015-07-17 | 1,770 | 1,848 | 1,764 | 1,815 | 89,400 | 1,815 |
| 2015-07-16 | 1,749 | 1,830 | 1,741 | 1,770 | 97,100 | 1,770 |
| 2015-07-15 | 1,758 | 1,779 | 1,707 | 1,765 | 51,400 | 1,765 |
| 2015-07-14 | 1,740 | 1,785 | 1,700 | 1,735 | 59,700 | 1,735 |
| 2015-07-13 | 1,730 | 1,750 | 1,697 | 1,705 | 30,600 | 1,705 |
| 2015-07-10 | 1,712 | 1,764 | 1,694 | 1,730 | 61,300 | 1,730 |
| 2015-07-09 | 1,630 | 1,735 | 1,590 | 1,720 | 89,200 | 1,720 |
| 2015-07-08 | 1,820 | 1,830 | 1,667 | 1,735 | 92,900 | 1,735 |
| 2015-07-07 | 1,715 | 1,809 | 1,708 | 1,776 | 130,200 | 1,776 |
| 2015-07-06 | 1,661 | 1,718 | 1,654 | 1,688 | 87,500 | 1,688 |
| 2015-07-03 | 1,645 | 1,740 | 1,610 | 1,740 | 176,400 | 1,740 |
| 2015-07-02 | 1,635 | 1,665 | 1,580 | 1,600 | 90,100 | 1,600 |
| 2015-07-01 | 1,510 | 1,570 | 1,510 | 1,564 | 50,000 | 1,564 |
| 2015-06-30 | 1,520 | 1,555 | 1,483 | 1,511 | 92,500 | 1,511 |
| 2015-06-29 | 1,509 | 1,618 | 1,481 | 1,534 | 167,300 | 1,534 |
| 2015-06-26 | 1,511 | 1,530 | 1,470 | 1,479 | 72,000 | 1,479 |
| 2015-06-25 | 1,542 | 1,562 | 1,532 | 1,539 | 19,400 | 1,539 |
| 2015-06-24 | 1,561 | 1,586 | 1,532 | 1,542 | 32,300 | 1,542 |
| 2015-06-23 | 1,538 | 1,573 | 1,538 | 1,554 | 19,600 | 1,554 |
| 2015-06-22 | 1,570 | 1,573 | 1,510 | 1,534 | 48,500 | 1,534 |
| 2015-06-19 | 1,600 | 1,624 | 1,566 | 1,571 | 31,100 | 1,571 |
| 2015-06-18 | 1,605 | 1,621 | 1,585 | 1,586 | 14,100 | 1,586 |
| 2015-06-17 | 1,635 | 1,635 | 1,600 | 1,620 | 17,500 | 1,620 |
| 2015-06-16 | 1,656 | 1,666 | 1,592 | 1,610 | 43,900 | 1,610 |
| 2015-06-15 | 1,692 | 1,715 | 1,642 | 1,646 | 49,300 | 1,646 |
| 2015-06-12 | 1,602 | 1,669 | 1,602 | 1,652 | 67,500 | 1,652 |
| 2015-06-11 | 1,598 | 1,601 | 1,576 | 1,597 | 25,100 | 1,597 |
| 2015-06-10 | 1,610 | 1,610 | 1,565 | 1,592 | 38,800 | 1,592 |
| 2015-06-09 | 1,670 | 1,692 | 1,625 | 1,625 | 17,900 | 1,625 |
| 2015-06-08 | 1,661 | 1,700 | 1,655 | 1,697 | 18,700 | 1,697 |
| 2015-06-05 | 1,686 | 1,709 | 1,666 | 1,670 | 19,000 | 1,670 |
| 2015-06-04 | 1,678 | 1,732 | 1,678 | 1,688 | 23,600 | 1,688 |
| 2015-06-03 | 1,750 | 1,789 | 1,695 | 1,707 | 73,000 | 1,707 |
| 2015-06-02 | 1,808 | 1,808 | 1,780 | 1,781 | 46,700 | 1,781 |
| 2015-06-01 | 1,791 | 1,824 | 1,769 | 1,800 | 53,400 | 1,800 |
| 2015-05-29 | 1,824 | 1,833 | 1,785 | 1,807 | 67,200 | 1,807 |
| 2015-05-28 | 1,789 | 1,833 | 1,780 | 1,791 | 37,300 | 1,791 |
| 2015-05-27 | 1,760 | 1,833 | 1,760 | 1,804 | 82,100 | 1,804 |
| 2015-05-26 | 1,800 | 1,816 | 1,740 | 1,757 | 106,900 | 1,757 |
| 2015-05-25 | 1,700 | 1,839 | 1,700 | 1,799 | 196,900 | 1,799 |
| 2015-05-22 | 1,575 | 1,650 | 1,561 | 1,640 | 81,800 | 1,640 |
| 2015-05-21 | 1,588 | 1,588 | 1,543 | 1,578 | 31,700 | 1,578 |
| 2015-05-20 | 1,550 | 1,588 | 1,550 | 1,565 | 43,100 | 1,565 |
| 2015-05-19 | 1,480 | 1,603 | 1,444 | 1,558 | 140,800 | 1,558 |
| 2015-05-18 | 1,541 | 1,550 | 1,486 | 1,500 | 133,500 | 1,500 |
| 2015-05-15 | 1,610 | 1,647 | 1,542 | 1,565 | 290,000 | 1,565 |
| 2015-05-14 | 1,998 | 1,998 | 1,880 | 1,890 | 62,100 | 1,890 |
| 2015-05-13 | 1,942 | 2,050 | 1,935 | 1,960 | 88,900 | 1,960 |
| 2015-05-12 | 1,960 | 2,000 | 1,930 | 1,969 | 66,700 | 1,969 |
| 2015-05-11 | 1,884 | 1,985 | 1,884 | 1,973 | 137,000 | 1,973 |
| 2015-05-08 | 1,870 | 1,880 | 1,834 | 1,880 | 31,500 | 1,880 |
| 2015-05-07 | 1,770 | 1,830 | 1,760 | 1,830 | 46,700 | 1,830 |
| 2015-05-01 | 1,821 | 1,825 | 1,720 | 1,787 | 42,400 | 1,787 |
| 2015-04-30 | 1,920 | 1,924 | 1,820 | 1,820 | 54,500 | 1,820 |
| 2015-04-28 | 1,867 | 1,900 | 1,856 | 1,899 | 60,700 | 1,899 |
| 2015-04-27 | 1,860 | 1,948 | 1,850 | 1,850 | 90,400 | 1,850 |
| 2015-04-24 | 1,845 | 1,978 | 1,845 | 1,880 | 177,600 | 1,880 |
| 2015-04-23 | 1,900 | 1,950 | 1,840 | 1,870 | 118,400 | 1,870 |
| 2015-04-22 | 1,900 | 1,915 | 1,761 | 1,890 | 163,900 | 1,890 |
| 2015-04-21 | 1,682 | 1,900 | 1,682 | 1,810 | 271,800 | 1,810 |
| 2015-04-20 | 1,650 | 1,710 | 1,650 | 1,682 | 62,900 | 1,682 |
| 2015-04-17 | 1,771 | 1,848 | 1,684 | 1,704 | 182,500 | 1,704 |
| 2015-04-16 | 1,951 | 2,072 | 1,763 | 1,851 | 512,700 | 1,851 |
| 2015-04-15 | 1,650 | 1,970 | 1,641 | 1,852 | 570,400 | 1,852 |
| 2015-04-14 | 1,537 | 1,739 | 1,526 | 1,652 | 269,600 | 1,652 |
| 2015-04-13 | 1,525 | 1,542 | 1,512 | 1,539 | 47,300 | 1,539 |
| 2015-04-10 | 1,565 | 1,589 | 1,521 | 1,521 | 62,200 | 1,521 |
| 2015-04-09 | 1,536 | 1,560 | 1,522 | 1,545 | 52,500 | 1,545 |
| 2015-04-08 | 1,600 | 1,605 | 1,523 | 1,531 | 72,000 | 1,531 |
| 2015-04-07 | 1,503 | 1,593 | 1,489 | 1,580 | 105,400 | 1,580 |
| 2015-04-06 | 1,456 | 1,519 | 1,441 | 1,499 | 54,300 | 1,499 |
| 2015-04-03 | 1,520 | 1,539 | 1,456 | 1,459 | 84,700 | 1,459 |
| 2015-04-02 | 1,620 | 1,640 | 1,510 | 1,525 | 136,900 | 1,525 |
| 2015-04-01 | 1,559 | 1,610 | 1,555 | 1,610 | 71,600 | 1,610 |
| 2015-03-31 | 1,535 | 1,608 | 1,510 | 1,599 | 135,000 | 1,599 |
| 2015-03-30 | 1,500 | 1,543 | 1,451 | 1,522 | 76,000 | 1,522 |
| 2015-03-27 | 1,497 | 1,534 | 1,470 | 1,480 | 73,700 | 1,480 |
| 2015-03-26 | 1,481 | 1,558 | 1,481 | 1,504 | 173,900 | 1,504 |
| 2015-03-25 | 1,521 | 1,568 | 1,470 | 1,508 | 136,900 | 1,508 |
| 2015-03-24 | 1,530 | 1,545 | 1,449 | 1,520 | 145,900 | 1,520 |
| 2015-03-23 | 1,583 | 1,600 | 1,480 | 1,500 | 177,100 | 1,500 |
| 2015-03-20 | 1,700 | 1,701 | 1,537 | 1,600 | 227,400 | 1,600 |
| 2015-03-19 | 1,835 | 1,890 | 1,760 | 1,819 | 240,100 | 1,819 |
| 2015-03-18 | 1,888 | 2,050 | 1,710 | 1,795 | 666,800 | 1,795 |
| 2015-03-17 | 2,019 | 2,099 | 1,750 | 1,850 | 978,200 | 1,850 |
| 2015-03-16 | 2,010 | 2,119 | 1,970 | 2,119 | 1,276,400 | 2,119 |
| 2015-03-13 | 1,610 | 1,719 | 1,564 | 1,719 | 819,600 | 1,719 |
| 2015-03-12 | 1,170 | 1,419 | 1,170 | 1,419 | 610,300 | 1,419 |
| 2015-03-11 | 1,110 | 1,139 | 1,071 | 1,119 | 16,000 | 1,119 |
| 2015-03-10 | 1,143 | 1,150 | 1,110 | 1,110 | 12,200 | 1,110 |
| 2015-03-09 | 1,145 | 1,234 | 1,140 | 1,145 | 58,800 | 1,145 |
| 2015-03-06 | 1,120 | 1,147 | 1,094 | 1,133 | 25,500 | 1,133 |
| 2015-03-05 | 1,087 | 1,111 | 1,076 | 1,094 | 13,800 | 1,094 |
| 2015-03-04 | 1,071 | 1,090 | 1,067 | 1,089 | 12,600 | 1,089 |
| 2015-03-03 | 1,040 | 1,100 | 1,039 | 1,060 | 19,500 | 1,060 |
| 2015-03-02 | 1,019 | 1,030 | 1,019 | 1,025 | 7,600 | 1,025 |
| 2015-02-27 | 1,026 | 1,026 | 1,013 | 1,013 | 5,900 | 1,013 |
| 2015-02-26 | 1,020 | 1,031 | 1,011 | 1,026 | 3,400 | 1,026 |
| 2015-02-25 | 1,006 | 1,027 | 1,006 | 1,027 | 4,000 | 1,027 |
| 2015-02-24 | 1,035 | 1,035 | 999 | 1,012 | 10,000 | 1,012 |
| 2015-02-23 | 1,015 | 1,040 | 1,010 | 1,029 | 3,500 | 1,029 |
| 2015-02-20 | 1,027 | 1,027 | 993 | 1,000 | 8,900 | 1,000 |
| 2015-02-19 | 1,043 | 1,043 | 1,020 | 1,026 | 5,700 | 1,026 |
| 2015-02-18 | 1,043 | 1,043 | 1,025 | 1,043 | 7,800 | 1,043 |
| 2015-02-17 | 1,036 | 1,040 | 1,026 | 1,030 | 7,700 | 1,030 |
| 2015-02-16 | 1,080 | 1,080 | 1,032 | 1,052 | 8,700 | 1,052 |
| 2015-02-13 | 1,112 | 1,112 | 1,059 | 1,080 | 2,700 | 1,080 |
| 2015-02-12 | 1,066 | 1,104 | 1,065 | 1,104 | 8,100 | 1,104 |
| 2015-02-10 | 1,139 | 1,139 | 1,063 | 1,080 | 9,100 | 1,080 |
| 2015-02-09 | 1,103 | 1,149 | 1,081 | 1,109 | 29,400 | 1,109 |
| 2015-02-06 | 1,063 | 1,094 | 1,043 | 1,043 | 15,700 | 1,043 |
| 2015-02-05 | 1,050 | 1,063 | 1,035 | 1,061 | 3,400 | 1,061 |
| 2015-02-04 | 1,036 | 1,058 | 1,035 | 1,057 | 3,900 | 1,057 |
| 2015-02-03 | 1,060 | 1,063 | 1,025 | 1,030 | 7,600 | 1,030 |
| 2015-02-02 | 1,125 | 1,125 | 1,040 | 1,060 | 14,300 | 1,060 |
| 2015-01-30 | 1,132 | 1,149 | 1,087 | 1,130 | 9,000 | 1,130 |
| 2015-01-29 | 1,135 | 1,155 | 1,100 | 1,132 | 10,600 | 1,132 |
| 2015-01-28 | 1,097 | 1,135 | 1,090 | 1,135 | 4,900 | 1,135 |
| 2015-01-27 | 1,117 | 1,122 | 1,086 | 1,114 | 8,600 | 1,114 |
| 2015-01-26 | 1,043 | 1,092 | 1,042 | 1,092 | 4,900 | 1,092 |
| 2015-01-23 | 1,070 | 1,077 | 1,010 | 1,068 | 15,400 | 1,068 |
| 2015-01-22 | 1,038 | 1,070 | 1,021 | 1,070 | 5,600 | 1,070 |
| 2015-01-21 | 1,008 | 1,056 | 998 | 1,028 | 7,200 | 1,028 |
| 2015-01-20 | 972 | 1,000 | 968 | 994 | 5,000 | 994 |
| 2015-01-19 | 1,011 | 1,013 | 960 | 972 | 12,700 | 972 |
| 2015-01-16 | 1,011 | 1,033 | 977 | 1,001 | 14,600 | 1,001 |
| 2015-01-15 | 1,034 | 1,050 | 1,033 | 1,036 | 14,300 | 1,036 |
| 2015-01-14 | 1,031 | 1,074 | 1,031 | 1,032 | 14,100 | 1,032 |
| 2015-01-13 | 1,130 | 1,170 | 1,026 | 1,049 | 34,800 | 1,049 |
| 2015-01-09 | 1,100 | 1,100 | 1,025 | 1,081 | 22,200 | 1,081 |
| 2015-01-08 | 1,091 | 1,119 | 1,022 | 1,065 | 33,700 | 1,065 |
| 2015-01-07 | 1,030 | 1,186 | 1,015 | 1,061 | 102,300 | 1,061 |
| 2015-01-06 | 971 | 1,020 | 952 | 1,014 | 37,000 | 1,014 |
| 2015-01-05 | 945 | 968 | 915 | 967 | 23,000 | 967 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
