3800 (株)ユニリタ 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 | 1,793 | 1,849 | 1,789 | 1,820 | 9,400 | 1,820 |
| 2015-12-29 | 1,788 | 1,793 | 1,780 | 1,788 | 9,400 | 1,788 |
| 2015-12-28 | 1,797 | 1,797 | 1,717 | 1,771 | 14,700 | 1,771 |
| 2015-12-25 | 1,710 | 1,750 | 1,678 | 1,698 | 11,600 | 1,698 |
| 2015-12-24 | 1,720 | 1,730 | 1,710 | 1,718 | 4,300 | 1,718 |
| 2015-12-22 | 1,740 | 1,741 | 1,681 | 1,720 | 9,500 | 1,720 |
| 2015-12-21 | 1,699 | 1,798 | 1,689 | 1,739 | 27,000 | 1,739 |
| 2015-12-18 | 1,695 | 1,699 | 1,686 | 1,693 | 5,800 | 1,693 |
| 2015-12-17 | 1,695 | 1,696 | 1,681 | 1,686 | 5,400 | 1,686 |
| 2015-12-16 | 1,689 | 1,698 | 1,658 | 1,660 | 5,900 | 1,660 |
| 2015-12-15 | 1,663 | 1,689 | 1,663 | 1,679 | 7,000 | 1,679 |
| 2015-12-14 | 1,652 | 1,696 | 1,651 | 1,692 | 7,500 | 1,692 |
| 2015-12-11 | 1,689 | 1,692 | 1,673 | 1,692 | 5,100 | 1,692 |
| 2015-12-10 | 1,690 | 1,691 | 1,674 | 1,674 | 5,900 | 1,674 |
| 2015-12-09 | 1,710 | 1,713 | 1,695 | 1,695 | 3,800 | 1,695 |
| 2015-12-08 | 1,735 | 1,735 | 1,711 | 1,713 | 4,500 | 1,713 |
| 2015-12-07 | 1,738 | 1,738 | 1,721 | 1,722 | 2,700 | 1,722 |
| 2015-12-04 | 1,739 | 1,739 | 1,701 | 1,720 | 7,800 | 1,720 |
| 2015-12-03 | 1,695 | 1,700 | 1,688 | 1,699 | 6,500 | 1,699 |
| 2015-12-02 | 1,712 | 1,724 | 1,701 | 1,701 | 8,200 | 1,701 |
| 2015-12-01 | 1,740 | 1,740 | 1,705 | 1,711 | 10,100 | 1,711 |
| 2015-11-30 | 1,740 | 1,747 | 1,726 | 1,732 | 7,400 | 1,732 |
| 2015-11-27 | 1,720 | 1,733 | 1,714 | 1,717 | 3,100 | 1,717 |
| 2015-11-26 | 1,733 | 1,740 | 1,702 | 1,714 | 9,500 | 1,714 |
| 2015-11-25 | 1,686 | 1,730 | 1,686 | 1,730 | 6,300 | 1,730 |
| 2015-11-24 | 1,680 | 1,695 | 1,660 | 1,685 | 11,200 | 1,685 |
| 2015-11-20 | 1,646 | 1,658 | 1,646 | 1,656 | 13,800 | 1,656 |
| 2015-11-19 | 1,654 | 1,665 | 1,636 | 1,646 | 18,500 | 1,646 |
| 2015-11-18 | 1,650 | 1,665 | 1,621 | 1,637 | 14,800 | 1,637 |
| 2015-11-17 | 1,601 | 1,665 | 1,601 | 1,660 | 24,400 | 1,660 |
| 2015-11-16 | 1,601 | 1,611 | 1,590 | 1,610 | 10,900 | 1,610 |
| 2015-11-13 | 1,599 | 1,611 | 1,597 | 1,601 | 4,600 | 1,601 |
| 2015-11-12 | 1,610 | 1,610 | 1,597 | 1,597 | 5,300 | 1,597 |
| 2015-11-11 | 1,603 | 1,609 | 1,595 | 1,607 | 9,600 | 1,607 |
| 2015-11-10 | 1,606 | 1,608 | 1,596 | 1,603 | 5,700 | 1,603 |
| 2015-11-09 | 1,600 | 1,609 | 1,595 | 1,603 | 6,900 | 1,603 |
| 2015-11-06 | 1,594 | 1,598 | 1,580 | 1,590 | 6,000 | 1,590 |
| 2015-11-05 | 1,590 | 1,611 | 1,562 | 1,570 | 23,800 | 1,570 |
| 2015-11-04 | 1,603 | 1,610 | 1,591 | 1,595 | 12,100 | 1,595 |
| 2015-11-02 | 1,610 | 1,610 | 1,600 | 1,605 | 3,200 | 1,605 |
| 2015-10-30 | 1,604 | 1,606 | 1,600 | 1,606 | 3,600 | 1,606 |
| 2015-10-29 | 1,616 | 1,616 | 1,601 | 1,604 | 4,000 | 1,604 |
| 2015-10-28 | 1,607 | 1,617 | 1,607 | 1,611 | 1,400 | 1,611 |
| 2015-10-27 | 1,610 | 1,614 | 1,606 | 1,608 | 2,000 | 1,608 |
| 2015-10-26 | 1,620 | 1,624 | 1,603 | 1,607 | 7,500 | 1,607 |
| 2015-10-23 | 1,625 | 1,628 | 1,606 | 1,620 | 3,800 | 1,620 |
| 2015-10-22 | 1,602 | 1,605 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2015-10-21 | 1,599 | 1,600 | 1,585 | 1,600 | 4,300 | 1,600 |
| 2015-10-20 | 1,602 | 1,607 | 1,599 | 1,599 | 2,200 | 1,599 |
| 2015-10-19 | 1,610 | 1,615 | 1,601 | 1,602 | 2,000 | 1,602 |
| 2015-10-16 | 1,603 | 1,616 | 1,600 | 1,610 | 2,100 | 1,610 |
| 2015-10-15 | 1,603 | 1,610 | 1,600 | 1,601 | 6,200 | 1,601 |
| 2015-10-14 | 1,621 | 1,624 | 1,605 | 1,610 | 2,600 | 1,610 |
| 2015-10-13 | 1,657 | 1,657 | 1,636 | 1,636 | 1,700 | 1,636 |
| 2015-10-09 | 1,648 | 1,648 | 1,621 | 1,645 | 1,600 | 1,645 |
| 2015-10-08 | 1,623 | 1,630 | 1,615 | 1,615 | 4,700 | 1,615 |
| 2015-10-07 | 1,633 | 1,634 | 1,612 | 1,617 | 2,300 | 1,617 |
| 2015-10-06 | 1,595 | 1,635 | 1,595 | 1,606 | 3,600 | 1,606 |
| 2015-10-05 | 1,541 | 1,641 | 1,541 | 1,594 | 15,200 | 1,594 |
| 2015-10-02 | 1,696 | 1,696 | 1,651 | 1,661 | 3,800 | 1,661 |
| 2015-10-01 | 1,632 | 1,680 | 1,630 | 1,671 | 2,100 | 1,671 |
| 2015-09-30 | 1,619 | 1,643 | 1,619 | 1,632 | 5,600 | 1,632 |
| 2015-09-29 | 1,651 | 1,661 | 1,603 | 1,618 | 7,900 | 1,618 |
| 2015-09-28 | 1,700 | 1,700 | 1,667 | 1,671 | 6,400 | 1,671 |
| 2015-09-25 | 1,722 | 1,722 | 1,682 | 1,690 | 6,300 | 1,690 |
| 2015-09-24 | 1,718 | 1,730 | 1,703 | 1,729 | 2,600 | 1,729 |
| 2015-09-18 | 1,700 | 1,748 | 1,698 | 1,745 | 4,800 | 1,745 |
| 2015-09-17 | 1,690 | 1,730 | 1,671 | 1,719 | 8,300 | 1,719 |
| 2015-09-16 | 1,635 | 1,671 | 1,632 | 1,650 | 5,900 | 1,650 |
| 2015-09-15 | 1,635 | 1,635 | 1,608 | 1,625 | 1,400 | 1,625 |
| 2015-09-14 | 1,653 | 1,653 | 1,602 | 1,638 | 2,300 | 1,638 |
| 2015-09-11 | 1,613 | 1,675 | 1,565 | 1,613 | 8,700 | 1,613 |
| 2015-09-10 | 1,592 | 1,620 | 1,592 | 1,612 | 1,600 | 1,612 |
| 2015-09-09 | 1,608 | 1,640 | 1,601 | 1,623 | 3,000 | 1,623 |
| 2015-09-08 | 1,589 | 1,617 | 1,561 | 1,561 | 7,100 | 1,561 |
| 2015-09-07 | 1,648 | 1,648 | 1,570 | 1,589 | 11,000 | 1,589 |
| 2015-09-04 | 1,635 | 1,652 | 1,576 | 1,590 | 7,200 | 1,590 |
| 2015-09-03 | 1,635 | 1,647 | 1,623 | 1,630 | 3,300 | 1,630 |
| 2015-09-02 | 1,586 | 1,649 | 1,586 | 1,609 | 9,000 | 1,609 |
| 2015-09-01 | 1,672 | 1,686 | 1,650 | 1,659 | 13,800 | 1,659 |
| 2015-08-31 | 1,728 | 1,728 | 1,678 | 1,700 | 8,000 | 1,700 |
| 2015-08-28 | 1,750 | 1,750 | 1,708 | 1,737 | 5,500 | 1,737 |
| 2015-08-27 | 1,685 | 1,748 | 1,661 | 1,732 | 7,400 | 1,732 |
| 2015-08-26 | 1,521 | 1,645 | 1,521 | 1,645 | 14,500 | 1,645 |
| 2015-08-25 | 1,400 | 1,629 | 1,350 | 1,491 | 33,700 | 1,491 |
| 2015-08-24 | 1,700 | 1,748 | 1,601 | 1,610 | 23,600 | 1,610 |
| 2015-08-21 | 1,799 | 1,800 | 1,761 | 1,771 | 11,100 | 1,771 |
| 2015-08-20 | 1,856 | 1,859 | 1,813 | 1,816 | 4,500 | 1,816 |
| 2015-08-19 | 1,889 | 1,897 | 1,861 | 1,866 | 4,200 | 1,866 |
| 2015-08-18 | 1,848 | 1,879 | 1,848 | 1,878 | 3,100 | 1,878 |
| 2015-08-17 | 1,860 | 1,860 | 1,840 | 1,850 | 2,100 | 1,850 |
| 2015-08-14 | 1,855 | 1,855 | 1,835 | 1,846 | 4,300 | 1,846 |
| 2015-08-13 | 1,889 | 1,889 | 1,832 | 1,855 | 4,900 | 1,855 |
| 2015-08-12 | 1,851 | 1,886 | 1,833 | 1,856 | 5,800 | 1,856 |
| 2015-08-11 | 1,841 | 1,869 | 1,841 | 1,851 | 5,300 | 1,851 |
| 2015-08-10 | 1,860 | 1,890 | 1,831 | 1,837 | 17,600 | 1,837 |
| 2015-08-07 | 1,900 | 1,919 | 1,860 | 1,900 | 20,600 | 1,900 |
| 2015-08-06 | 2,012 | 2,012 | 1,950 | 1,960 | 6,800 | 1,960 |
| 2015-08-05 | 1,985 | 2,023 | 1,982 | 2,003 | 5,000 | 2,003 |
| 2015-08-04 | 2,021 | 2,050 | 1,980 | 2,013 | 7,000 | 2,013 |
| 2015-08-03 | 1,983 | 1,983 | 1,947 | 1,981 | 2,900 | 1,981 |
| 2015-07-31 | 1,988 | 1,988 | 1,937 | 1,941 | 6,800 | 1,941 |
| 2015-07-30 | 2,008 | 2,008 | 1,964 | 1,988 | 5,700 | 1,988 |
| 2015-07-29 | 2,001 | 2,004 | 1,990 | 1,997 | 4,200 | 1,997 |
| 2015-07-28 | 1,940 | 1,998 | 1,921 | 1,998 | 5,100 | 1,998 |
| 2015-07-27 | 1,988 | 2,013 | 1,970 | 1,977 | 8,900 | 1,977 |
| 2015-07-24 | 2,060 | 2,068 | 2,019 | 2,019 | 5,400 | 2,019 |
| 2015-07-23 | 2,066 | 2,075 | 2,060 | 2,060 | 5,000 | 2,060 |
| 2015-07-22 | 2,082 | 2,085 | 2,056 | 2,065 | 3,500 | 2,065 |
| 2015-07-21 | 2,044 | 2,090 | 2,044 | 2,082 | 8,800 | 2,082 |
| 2015-07-17 | 2,080 | 2,080 | 2,035 | 2,044 | 7,700 | 2,044 |
| 2015-07-16 | 2,090 | 2,094 | 2,051 | 2,088 | 8,400 | 2,088 |
| 2015-07-15 | 2,040 | 2,070 | 1,988 | 2,050 | 9,900 | 2,050 |
| 2015-07-14 | 2,040 | 2,093 | 2,027 | 2,030 | 17,000 | 2,030 |
| 2015-07-13 | 1,920 | 2,035 | 1,920 | 2,020 | 35,300 | 2,020 |
| 2015-07-10 | 1,870 | 1,896 | 1,865 | 1,889 | 7,600 | 1,889 |
| 2015-07-09 | 1,800 | 1,860 | 1,780 | 1,846 | 35,900 | 1,846 |
| 2015-07-08 | 1,949 | 1,960 | 1,860 | 1,880 | 23,800 | 1,880 |
| 2015-07-07 | 1,905 | 1,939 | 1,890 | 1,935 | 7,100 | 1,935 |
| 2015-07-06 | 1,860 | 1,910 | 1,860 | 1,873 | 10,100 | 1,873 |
| 2015-07-03 | 1,922 | 1,935 | 1,900 | 1,900 | 13,800 | 1,900 |
| 2015-07-02 | 1,918 | 1,939 | 1,906 | 1,919 | 14,600 | 1,919 |
| 2015-07-01 | 1,840 | 1,892 | 1,840 | 1,889 | 9,200 | 1,889 |
| 2015-06-30 | 1,813 | 1,847 | 1,813 | 1,833 | 4,600 | 1,833 |
| 2015-06-29 | 1,812 | 1,850 | 1,811 | 1,815 | 13,400 | 1,815 |
| 2015-06-26 | 1,899 | 1,899 | 1,862 | 1,876 | 10,600 | 1,876 |
| 2015-06-25 | 1,809 | 1,853 | 1,809 | 1,838 | 15,700 | 1,838 |
| 2015-06-24 | 1,801 | 1,820 | 1,793 | 1,809 | 12,700 | 1,809 |
| 2015-06-23 | 1,800 | 1,806 | 1,781 | 1,805 | 11,800 | 1,805 |
| 2015-06-22 | 1,734 | 1,770 | 1,730 | 1,770 | 6,600 | 1,770 |
| 2015-06-19 | 1,711 | 1,737 | 1,707 | 1,711 | 6,300 | 1,711 |
| 2015-06-18 | 1,737 | 1,737 | 1,700 | 1,729 | 8,600 | 1,729 |
| 2015-06-17 | 1,750 | 1,750 | 1,726 | 1,737 | 4,600 | 1,737 |
| 2015-06-16 | 1,780 | 1,780 | 1,745 | 1,765 | 9,900 | 1,765 |
| 2015-06-15 | 1,780 | 1,797 | 1,771 | 1,784 | 6,600 | 1,784 |
| 2015-06-12 | 1,780 | 1,798 | 1,780 | 1,798 | 5,300 | 1,798 |
| 2015-06-11 | 1,788 | 1,788 | 1,766 | 1,776 | 2,300 | 1,776 |
| 2015-06-10 | 1,772 | 1,788 | 1,772 | 1,788 | 2,900 | 1,788 |
| 2015-06-09 | 1,751 | 1,790 | 1,751 | 1,785 | 14,100 | 1,785 |
| 2015-06-08 | 1,808 | 1,808 | 1,760 | 1,772 | 8,500 | 1,772 |
| 2015-06-05 | 1,800 | 1,829 | 1,799 | 1,808 | 16,200 | 1,808 |
| 2015-06-04 | 1,790 | 1,799 | 1,768 | 1,785 | 9,800 | 1,785 |
| 2015-06-03 | 1,735 | 1,764 | 1,715 | 1,750 | 7,800 | 1,750 |
| 2015-06-02 | 1,750 | 1,774 | 1,731 | 1,735 | 13,600 | 1,735 |
| 2015-06-01 | 1,675 | 1,723 | 1,674 | 1,721 | 12,100 | 1,721 |
| 2015-05-29 | 1,615 | 1,672 | 1,612 | 1,654 | 18,900 | 1,654 |
| 2015-05-28 | 1,669 | 1,681 | 1,654 | 1,676 | 6,600 | 1,676 |
| 2015-05-27 | 1,638 | 1,674 | 1,630 | 1,674 | 10,800 | 1,674 |
| 2015-05-26 | 1,595 | 1,639 | 1,580 | 1,628 | 15,900 | 1,628 |
| 2015-05-25 | 1,640 | 1,643 | 1,597 | 1,605 | 28,100 | 1,605 |
| 2015-05-22 | 1,650 | 1,653 | 1,624 | 1,640 | 16,000 | 1,640 |
| 2015-05-21 | 1,681 | 1,681 | 1,627 | 1,631 | 29,700 | 1,631 |
| 2015-05-20 | 1,733 | 1,735 | 1,680 | 1,709 | 19,000 | 1,709 |
| 2015-05-19 | 1,704 | 1,740 | 1,704 | 1,712 | 25,800 | 1,712 |
| 2015-05-18 | 1,680 | 1,695 | 1,679 | 1,695 | 20,200 | 1,695 |
| 2015-05-15 | 1,615 | 1,660 | 1,608 | 1,659 | 19,200 | 1,659 |
| 2015-05-14 | 1,591 | 1,619 | 1,590 | 1,604 | 23,300 | 1,604 |
| 2015-05-13 | 1,580 | 1,590 | 1,560 | 1,580 | 20,600 | 1,580 |
| 2015-05-12 | 1,557 | 1,570 | 1,545 | 1,570 | 16,800 | 1,570 |
| 2015-05-11 | 1,531 | 1,555 | 1,531 | 1,540 | 17,500 | 1,540 |
| 2015-05-08 | 1,518 | 1,519 | 1,486 | 1,502 | 23,400 | 1,502 |
| 2015-05-07 | 1,445 | 1,450 | 1,432 | 1,443 | 6,600 | 1,443 |
| 2015-05-01 | 1,441 | 1,446 | 1,430 | 1,446 | 4,200 | 1,446 |
| 2015-04-30 | 1,465 | 1,465 | 1,442 | 1,449 | 5,700 | 1,449 |
| 2015-04-28 | 1,460 | 1,470 | 1,453 | 1,470 | 3,800 | 1,470 |
| 2015-04-27 | 1,485 | 1,485 | 1,456 | 1,457 | 4,700 | 1,457 |
| 2015-04-24 | 1,440 | 1,450 | 1,437 | 1,448 | 3,400 | 1,448 |
| 2015-04-23 | 1,431 | 1,445 | 1,431 | 1,436 | 2,800 | 1,436 |
| 2015-04-22 | 1,441 | 1,449 | 1,430 | 1,430 | 3,400 | 1,430 |
| 2015-04-21 | 1,425 | 1,444 | 1,420 | 1,440 | 4,700 | 1,440 |
| 2015-04-20 | 1,430 | 1,432 | 1,425 | 1,425 | 3,500 | 1,425 |
| 2015-04-17 | 1,451 | 1,451 | 1,437 | 1,437 | 2,900 | 1,437 |
| 2015-04-16 | 1,458 | 1,480 | 1,450 | 1,459 | 4,100 | 1,459 |
| 2015-04-15 | 1,465 | 1,468 | 1,460 | 1,461 | 2,300 | 1,461 |
| 2015-04-14 | 1,474 | 1,474 | 1,450 | 1,470 | 5,300 | 1,470 |
| 2015-04-13 | 1,464 | 1,475 | 1,459 | 1,467 | 6,800 | 1,467 |
| 2015-04-10 | 1,468 | 1,474 | 1,464 | 1,471 | 4,600 | 1,471 |
| 2015-04-09 | 1,450 | 1,480 | 1,450 | 1,471 | 7,500 | 1,471 |
| 2015-04-08 | 1,420 | 1,444 | 1,415 | 1,444 | 11,100 | 1,444 |
| 2015-04-07 | 1,405 | 1,412 | 1,404 | 1,411 | 6,700 | 1,411 |
| 2015-04-06 | 1,410 | 1,413 | 1,403 | 1,405 | 7,600 | 1,405 |
| 2015-04-03 | 1,412 | 1,419 | 1,411 | 1,415 | 8,100 | 1,415 |
| 2015-04-02 | 1,429 | 1,432 | 1,422 | 1,423 | 10,500 | 1,423 |
| 2015-04-01 | 1,445 | 1,445 | 1,425 | 1,428 | 9,500 | 1,428 |
| 2015-03-31 | 1,445 | 1,449 | 1,440 | 1,447 | 7,900 | 1,447 |
| 2015-03-30 | 1,484 | 1,485 | 1,449 | 1,450 | 7,500 | 1,450 |
| 2015-03-27 | 1,508 | 1,525 | 1,450 | 1,480 | 32,600 | 1,480 |
| 2015-03-26 | 1,570 | 1,590 | 1,565 | 1,578 | 17,100 | 1,578 |
| 2015-03-25 | 1,562 | 1,574 | 1,560 | 1,574 | 8,700 | 1,574 |
| 2015-03-24 | 1,578 | 1,585 | 1,562 | 1,566 | 14,900 | 1,566 |
| 2015-03-23 | 1,548 | 1,563 | 1,540 | 1,562 | 15,000 | 1,562 |
| 2015-03-20 | 1,524 | 1,530 | 1,523 | 1,528 | 8,300 | 1,528 |
| 2015-03-19 | 1,523 | 1,524 | 1,521 | 1,524 | 5,900 | 1,524 |
| 2015-03-18 | 1,519 | 1,521 | 1,516 | 1,520 | 4,800 | 1,520 |
| 2015-03-17 | 1,514 | 1,522 | 1,510 | 1,515 | 9,100 | 1,515 |
| 2015-03-16 | 1,514 | 1,520 | 1,510 | 1,520 | 13,300 | 1,520 |
| 2015-03-13 | 1,506 | 1,525 | 1,502 | 1,510 | 8,600 | 1,510 |
| 2015-03-12 | 1,520 | 1,520 | 1,500 | 1,505 | 7,800 | 1,505 |
| 2015-03-11 | 1,515 | 1,515 | 1,471 | 1,500 | 23,300 | 1,500 |
| 2015-03-10 | 1,530 | 1,545 | 1,519 | 1,525 | 9,700 | 1,525 |
| 2015-03-09 | 1,510 | 1,527 | 1,510 | 1,519 | 5,400 | 1,519 |
| 2015-03-06 | 1,510 | 1,520 | 1,508 | 1,510 | 5,700 | 1,510 |
| 2015-03-05 | 1,499 | 1,516 | 1,499 | 1,508 | 6,800 | 1,508 |
| 2015-03-04 | 1,520 | 1,520 | 1,492 | 1,500 | 16,300 | 1,500 |
| 2015-03-03 | 1,555 | 1,560 | 1,502 | 1,528 | 19,600 | 1,528 |
| 2015-03-02 | 1,490 | 1,525 | 1,490 | 1,525 | 13,600 | 1,525 |
| 2015-02-27 | 1,441 | 1,489 | 1,441 | 1,481 | 14,000 | 1,481 |
| 2015-02-26 | 1,438 | 1,469 | 1,430 | 1,436 | 24,200 | 1,436 |
| 2015-02-25 | 1,427 | 1,436 | 1,420 | 1,430 | 10,000 | 1,430 |
| 2015-02-24 | 1,421 | 1,427 | 1,414 | 1,417 | 11,500 | 1,417 |
| 2015-02-23 | 1,423 | 1,440 | 1,420 | 1,429 | 14,000 | 1,429 |
| 2015-02-20 | 1,414 | 1,430 | 1,410 | 1,415 | 13,700 | 1,415 |
| 2015-02-19 | 1,376 | 1,416 | 1,376 | 1,401 | 12,000 | 1,401 |
| 2015-02-18 | 1,368 | 1,383 | 1,368 | 1,375 | 8,200 | 1,375 |
| 2015-02-17 | 1,385 | 1,390 | 1,361 | 1,367 | 13,600 | 1,367 |
| 2015-02-16 | 1,384 | 1,395 | 1,375 | 1,376 | 15,800 | 1,376 |
| 2015-02-13 | 1,376 | 1,390 | 1,376 | 1,378 | 7,400 | 1,378 |
| 2015-02-12 | 1,380 | 1,380 | 1,366 | 1,376 | 7,300 | 1,376 |
| 2015-02-10 | 1,380 | 1,380 | 1,356 | 1,356 | 20,700 | 1,356 |
| 2015-02-09 | 1,362 | 1,410 | 1,350 | 1,350 | 38,900 | 1,350 |
| 2015-02-06 | 1,339 | 1,350 | 1,339 | 1,349 | 19,500 | 1,349 |
| 2015-02-05 | 1,330 | 1,333 | 1,324 | 1,331 | 15,600 | 1,331 |
| 2015-02-04 | 1,332 | 1,339 | 1,326 | 1,333 | 6,700 | 1,333 |
| 2015-02-03 | 1,349 | 1,349 | 1,327 | 1,330 | 9,000 | 1,330 |
| 2015-02-02 | 1,338 | 1,341 | 1,325 | 1,325 | 14,100 | 1,325 |
| 2015-01-30 | 1,335 | 1,335 | 1,326 | 1,330 | 5,800 | 1,330 |
| 2015-01-29 | 1,331 | 1,333 | 1,327 | 1,327 | 10,100 | 1,327 |
| 2015-01-28 | 1,325 | 1,331 | 1,325 | 1,329 | 8,300 | 1,329 |
| 2015-01-27 | 1,336 | 1,336 | 1,324 | 1,325 | 8,100 | 1,325 |
| 2015-01-26 | 1,334 | 1,336 | 1,325 | 1,330 | 12,300 | 1,330 |
| 2015-01-23 | 1,323 | 1,326 | 1,319 | 1,319 | 10,200 | 1,319 |
| 2015-01-22 | 1,335 | 1,335 | 1,320 | 1,321 | 6,700 | 1,321 |
| 2015-01-21 | 1,335 | 1,335 | 1,328 | 1,332 | 6,900 | 1,332 |
| 2015-01-20 | 1,320 | 1,330 | 1,320 | 1,325 | 10,900 | 1,325 |
| 2015-01-19 | 1,330 | 1,335 | 1,321 | 1,330 | 6,800 | 1,330 |
| 2015-01-16 | 1,330 | 1,334 | 1,318 | 1,330 | 8,400 | 1,330 |
| 2015-01-15 | 1,335 | 1,342 | 1,327 | 1,330 | 6,000 | 1,330 |
| 2015-01-14 | 1,347 | 1,350 | 1,330 | 1,332 | 7,800 | 1,332 |
| 2015-01-13 | 1,360 | 1,362 | 1,340 | 1,344 | 12,300 | 1,344 |
| 2015-01-09 | 1,368 | 1,379 | 1,360 | 1,360 | 8,600 | 1,360 |
| 2015-01-08 | 1,365 | 1,374 | 1,362 | 1,365 | 7,400 | 1,365 |
| 2015-01-07 | 1,348 | 1,364 | 1,341 | 1,360 | 9,100 | 1,360 |
| 2015-01-06 | 1,375 | 1,387 | 1,341 | 1,365 | 27,500 | 1,365 |
| 2015-01-05 | 1,396 | 1,396 | 1,375 | 1,377 | 19,900 | 1,377 |
分割・併合履歴 ： [2014-12-26]1株→2株
