7606 (株)ユナイテッドアローズ 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 | 5,080 | 5,250 | 5,040 | 5,220 | 182,400 | 5,220 |
| 2015-12-29 | 4,980 | 5,040 | 4,890 | 5,020 | 451,400 | 5,020 |
| 2015-12-28 | 5,120 | 5,150 | 4,915 | 4,995 | 147,700 | 4,995 |
| 2015-12-25 | 5,010 | 5,130 | 4,970 | 5,040 | 182,000 | 5,040 |
| 2015-12-24 | 5,170 | 5,210 | 4,995 | 5,010 | 166,700 | 5,010 |
| 2015-12-22 | 5,130 | 5,210 | 5,060 | 5,170 | 205,500 | 5,170 |
| 2015-12-21 | 4,945 | 5,110 | 4,940 | 5,060 | 249,500 | 5,060 |
| 2015-12-18 | 4,970 | 5,130 | 4,905 | 4,905 | 341,900 | 4,905 |
| 2015-12-17 | 4,915 | 4,985 | 4,850 | 4,950 | 249,100 | 4,950 |
| 2015-12-16 | 4,970 | 4,990 | 4,795 | 4,845 | 272,000 | 4,845 |
| 2015-12-15 | 4,970 | 5,070 | 4,935 | 4,940 | 169,200 | 4,940 |
| 2015-12-14 | 4,995 | 5,060 | 4,960 | 5,010 | 172,600 | 5,010 |
| 2015-12-11 | 5,210 | 5,250 | 5,070 | 5,100 | 200,600 | 5,100 |
| 2015-12-10 | 5,240 | 5,260 | 5,090 | 5,120 | 167,600 | 5,120 |
| 2015-12-09 | 5,430 | 5,490 | 5,330 | 5,340 | 106,700 | 5,340 |
| 2015-12-08 | 5,460 | 5,550 | 5,420 | 5,430 | 88,900 | 5,430 |
| 2015-12-07 | 5,410 | 5,500 | 5,410 | 5,470 | 142,400 | 5,470 |
| 2015-12-04 | 5,370 | 5,430 | 5,320 | 5,360 | 93,600 | 5,360 |
| 2015-12-03 | 5,410 | 5,490 | 5,370 | 5,450 | 214,700 | 5,450 |
| 2015-12-02 | 5,600 | 5,620 | 5,470 | 5,500 | 116,100 | 5,500 |
| 2015-12-01 | 5,440 | 5,550 | 5,410 | 5,540 | 142,900 | 5,540 |
| 2015-11-30 | 5,390 | 5,460 | 5,380 | 5,430 | 103,900 | 5,430 |
| 2015-11-27 | 5,460 | 5,480 | 5,360 | 5,380 | 79,100 | 5,380 |
| 2015-11-26 | 5,330 | 5,440 | 5,270 | 5,430 | 175,700 | 5,430 |
| 2015-11-25 | 5,370 | 5,370 | 5,240 | 5,250 | 86,300 | 5,250 |
| 2015-11-24 | 5,290 | 5,360 | 5,290 | 5,340 | 107,500 | 5,340 |
| 2015-11-20 | 5,270 | 5,340 | 5,240 | 5,320 | 115,500 | 5,320 |
| 2015-11-19 | 5,290 | 5,400 | 5,270 | 5,290 | 216,700 | 5,290 |
| 2015-11-18 | 5,160 | 5,250 | 5,140 | 5,190 | 157,100 | 5,190 |
| 2015-11-17 | 5,180 | 5,250 | 5,100 | 5,120 | 248,500 | 5,120 |
| 2015-11-16 | 5,100 | 5,200 | 5,100 | 5,180 | 112,700 | 5,180 |
| 2015-11-13 | 5,180 | 5,240 | 5,160 | 5,200 | 124,100 | 5,200 |
| 2015-11-12 | 5,330 | 5,340 | 5,190 | 5,220 | 242,300 | 5,220 |
| 2015-11-11 | 5,310 | 5,360 | 5,210 | 5,340 | 277,200 | 5,340 |
| 2015-11-10 | 5,350 | 5,460 | 5,330 | 5,410 | 325,300 | 5,410 |
| 2015-11-09 | 5,700 | 5,870 | 5,250 | 5,340 | 614,200 | 5,340 |
| 2015-11-06 | 5,460 | 5,580 | 5,410 | 5,570 | 149,500 | 5,570 |
| 2015-11-05 | 5,380 | 5,670 | 5,330 | 5,520 | 432,800 | 5,520 |
| 2015-11-04 | 5,290 | 5,380 | 5,140 | 5,190 | 268,600 | 5,190 |
| 2015-11-02 | 5,170 | 5,200 | 5,040 | 5,050 | 183,000 | 5,050 |
| 2015-10-30 | 5,180 | 5,270 | 5,160 | 5,230 | 128,800 | 5,230 |
| 2015-10-29 | 5,170 | 5,230 | 5,130 | 5,160 | 306,200 | 5,160 |
| 2015-10-28 | 5,190 | 5,190 | 5,080 | 5,110 | 140,400 | 5,110 |
| 2015-10-27 | 5,130 | 5,270 | 5,110 | 5,210 | 185,200 | 5,210 |
| 2015-10-26 | 5,200 | 5,200 | 5,130 | 5,160 | 146,700 | 5,160 |
| 2015-10-23 | 5,370 | 5,380 | 5,130 | 5,160 | 337,000 | 5,160 |
| 2015-10-22 | 5,320 | 5,380 | 5,260 | 5,300 | 171,100 | 5,300 |
| 2015-10-21 | 5,400 | 5,400 | 5,320 | 5,350 | 170,600 | 5,350 |
| 2015-10-20 | 5,430 | 5,530 | 5,360 | 5,390 | 105,300 | 5,390 |
| 2015-10-19 | 5,400 | 5,470 | 5,300 | 5,430 | 132,000 | 5,430 |
| 2015-10-16 | 5,580 | 5,600 | 5,390 | 5,400 | 217,500 | 5,400 |
| 2015-10-15 | 5,450 | 5,620 | 5,440 | 5,600 | 175,600 | 5,600 |
| 2015-10-14 | 5,390 | 5,540 | 5,370 | 5,470 | 243,000 | 5,470 |
| 2015-10-13 | 5,340 | 5,470 | 5,330 | 5,410 | 222,200 | 5,410 |
| 2015-10-09 | 5,550 | 5,550 | 5,330 | 5,420 | 247,800 | 5,420 |
| 2015-10-08 | 5,610 | 5,610 | 5,360 | 5,480 | 322,600 | 5,480 |
| 2015-10-07 | 5,600 | 5,750 | 5,530 | 5,620 | 333,300 | 5,620 |
| 2015-10-06 | 5,570 | 5,630 | 5,450 | 5,520 | 360,700 | 5,520 |
| 2015-10-05 | 5,430 | 5,610 | 5,270 | 5,600 | 354,600 | 5,600 |
| 2015-10-02 | 5,320 | 5,560 | 5,060 | 5,460 | 717,900 | 5,460 |
| 2015-10-01 | 5,000 | 5,250 | 5,000 | 5,160 | 344,400 | 5,160 |
| 2015-09-30 | 4,880 | 4,940 | 4,870 | 4,940 | 125,000 | 4,940 |
| 2015-09-29 | 4,980 | 4,980 | 4,790 | 4,810 | 225,100 | 4,810 |
| 2015-09-28 | 4,875 | 5,030 | 4,850 | 4,980 | 211,400 | 4,980 |
| 2015-09-25 | 4,730 | 4,850 | 4,715 | 4,850 | 210,100 | 4,850 |
| 2015-09-24 | 4,595 | 4,895 | 4,560 | 4,775 | 303,100 | 4,775 |
| 2015-09-18 | 4,605 | 4,670 | 4,560 | 4,620 | 111,300 | 4,620 |
| 2015-09-17 | 4,600 | 4,670 | 4,505 | 4,645 | 207,800 | 4,645 |
| 2015-09-16 | 4,650 | 4,650 | 4,415 | 4,550 | 187,300 | 4,550 |
| 2015-09-15 | 4,630 | 4,675 | 4,580 | 4,590 | 69,100 | 4,590 |
| 2015-09-14 | 4,605 | 4,690 | 4,560 | 4,625 | 158,400 | 4,625 |
| 2015-09-11 | 4,450 | 4,650 | 4,440 | 4,600 | 291,400 | 4,600 |
| 2015-09-10 | 4,260 | 4,390 | 4,250 | 4,380 | 277,800 | 4,380 |
| 2015-09-09 | 4,275 | 4,340 | 4,140 | 4,340 | 190,900 | 4,340 |
| 2015-09-08 | 4,285 | 4,335 | 4,150 | 4,150 | 166,500 | 4,150 |
| 2015-09-07 | 4,350 | 4,450 | 4,310 | 4,340 | 258,800 | 4,340 |
| 2015-09-04 | 4,470 | 4,475 | 4,275 | 4,320 | 243,000 | 4,320 |
| 2015-09-03 | 4,555 | 4,625 | 4,430 | 4,445 | 218,800 | 4,445 |
| 2015-09-02 | 4,500 | 4,610 | 4,455 | 4,500 | 201,700 | 4,500 |
| 2015-09-01 | 4,755 | 4,795 | 4,635 | 4,635 | 182,100 | 4,635 |
| 2015-08-31 | 4,675 | 4,790 | 4,615 | 4,790 | 270,600 | 4,790 |
| 2015-08-28 | 4,675 | 4,780 | 4,610 | 4,745 | 189,000 | 4,745 |
| 2015-08-27 | 4,675 | 4,705 | 4,580 | 4,605 | 184,700 | 4,605 |
| 2015-08-26 | 4,515 | 4,685 | 4,515 | 4,670 | 169,200 | 4,670 |
| 2015-08-25 | 4,365 | 4,685 | 4,320 | 4,470 | 317,700 | 4,470 |
| 2015-08-24 | 4,635 | 4,755 | 4,565 | 4,570 | 227,600 | 4,570 |
| 2015-08-21 | 4,800 | 4,850 | 4,750 | 4,755 | 188,600 | 4,755 |
| 2015-08-20 | 4,830 | 4,960 | 4,820 | 4,885 | 155,600 | 4,885 |
| 2015-08-19 | 4,850 | 4,925 | 4,820 | 4,875 | 209,900 | 4,875 |
| 2015-08-18 | 4,970 | 4,995 | 4,910 | 4,975 | 205,400 | 4,975 |
| 2015-08-17 | 4,910 | 4,960 | 4,855 | 4,950 | 89,500 | 4,950 |
| 2015-08-14 | 4,920 | 4,975 | 4,885 | 4,905 | 177,600 | 4,905 |
| 2015-08-13 | 4,865 | 4,940 | 4,810 | 4,935 | 147,400 | 4,935 |
| 2015-08-12 | 4,890 | 4,950 | 4,830 | 4,870 | 251,600 | 4,870 |
| 2015-08-11 | 4,870 | 4,955 | 4,810 | 4,860 | 225,400 | 4,860 |
| 2015-08-10 | 4,730 | 4,910 | 4,700 | 4,890 | 266,500 | 4,890 |
| 2015-08-07 | 4,885 | 4,885 | 4,595 | 4,705 | 610,600 | 4,705 |
| 2015-08-06 | 5,190 | 5,200 | 4,750 | 4,815 | 643,100 | 4,815 |
| 2015-08-05 | 5,040 | 5,050 | 4,830 | 4,965 | 318,500 | 4,965 |
| 2015-08-04 | 5,030 | 5,090 | 4,925 | 5,070 | 299,100 | 5,070 |
| 2015-08-03 | 4,965 | 5,120 | 4,955 | 5,090 | 277,200 | 5,090 |
| 2015-07-31 | 5,120 | 5,150 | 4,930 | 4,950 | 297,400 | 4,950 |
| 2015-07-30 | 4,980 | 5,050 | 4,955 | 4,975 | 278,800 | 4,975 |
| 2015-07-29 | 5,050 | 5,100 | 4,945 | 4,970 | 467,600 | 4,970 |
| 2015-07-28 | 4,890 | 5,090 | 4,820 | 5,030 | 838,900 | 5,030 |
| 2015-07-27 | 4,760 | 4,820 | 4,640 | 4,775 | 537,700 | 4,775 |
| 2015-07-24 | 4,670 | 4,710 | 4,595 | 4,700 | 310,000 | 4,700 |
| 2015-07-23 | 4,720 | 4,745 | 4,625 | 4,645 | 275,200 | 4,645 |
| 2015-07-22 | 4,725 | 4,800 | 4,635 | 4,670 | 320,600 | 4,670 |
| 2015-07-21 | 4,485 | 4,820 | 4,475 | 4,755 | 405,700 | 4,755 |
| 2015-07-17 | 4,440 | 4,620 | 4,420 | 4,555 | 337,300 | 4,555 |
| 2015-07-16 | 4,300 | 4,485 | 4,285 | 4,480 | 269,500 | 4,480 |
| 2015-07-15 | 4,305 | 4,320 | 4,250 | 4,270 | 153,600 | 4,270 |
| 2015-07-14 | 4,240 | 4,350 | 4,140 | 4,335 | 326,800 | 4,335 |
| 2015-07-13 | 4,295 | 4,295 | 4,220 | 4,230 | 107,300 | 4,230 |
| 2015-07-10 | 4,225 | 4,350 | 4,200 | 4,290 | 288,500 | 4,290 |
| 2015-07-09 | 4,005 | 4,225 | 3,985 | 4,215 | 251,200 | 4,215 |
| 2015-07-08 | 4,275 | 4,275 | 4,140 | 4,145 | 225,200 | 4,145 |
| 2015-07-07 | 4,295 | 4,325 | 4,215 | 4,270 | 239,200 | 4,270 |
| 2015-07-06 | 4,265 | 4,345 | 4,230 | 4,245 | 253,800 | 4,245 |
| 2015-07-03 | 4,115 | 4,350 | 4,105 | 4,350 | 963,800 | 4,350 |
| 2015-07-02 | 3,945 | 4,050 | 3,940 | 4,025 | 232,000 | 4,025 |
| 2015-07-01 | 3,820 | 3,930 | 3,800 | 3,910 | 215,800 | 3,910 |
| 2015-06-30 | 3,820 | 3,845 | 3,810 | 3,835 | 110,000 | 3,835 |
| 2015-06-29 | 3,810 | 3,890 | 3,800 | 3,855 | 191,900 | 3,855 |
| 2015-06-26 | 3,860 | 3,910 | 3,840 | 3,905 | 93,900 | 3,905 |
| 2015-06-25 | 3,820 | 3,875 | 3,820 | 3,840 | 71,600 | 3,840 |
| 2015-06-24 | 3,900 | 3,900 | 3,840 | 3,850 | 145,500 | 3,850 |
| 2015-06-23 | 3,915 | 3,930 | 3,840 | 3,865 | 166,600 | 3,865 |
| 2015-06-22 | 3,845 | 3,915 | 3,825 | 3,900 | 180,100 | 3,900 |
| 2015-06-19 | 3,795 | 3,830 | 3,785 | 3,830 | 208,200 | 3,830 |
| 2015-06-18 | 3,770 | 3,780 | 3,715 | 3,730 | 167,800 | 3,730 |
| 2015-06-17 | 3,790 | 3,825 | 3,765 | 3,770 | 156,600 | 3,770 |
| 2015-06-16 | 3,880 | 3,890 | 3,790 | 3,795 | 145,400 | 3,795 |
| 2015-06-15 | 3,815 | 3,875 | 3,810 | 3,855 | 108,900 | 3,855 |
| 2015-06-12 | 3,885 | 3,945 | 3,810 | 3,830 | 287,900 | 3,830 |
| 2015-06-11 | 3,880 | 3,900 | 3,810 | 3,825 | 138,100 | 3,825 |
| 2015-06-10 | 3,845 | 3,870 | 3,820 | 3,825 | 159,800 | 3,825 |
| 2015-06-09 | 3,865 | 3,915 | 3,805 | 3,815 | 214,300 | 3,815 |
| 2015-06-08 | 3,930 | 3,970 | 3,870 | 3,880 | 274,100 | 3,880 |
| 2015-06-05 | 3,975 | 4,050 | 3,915 | 3,930 | 263,700 | 3,930 |
| 2015-06-04 | 3,950 | 4,020 | 3,935 | 3,970 | 200,300 | 3,970 |
| 2015-06-03 | 3,920 | 3,975 | 3,885 | 3,915 | 259,200 | 3,915 |
| 2015-06-02 | 4,005 | 4,040 | 3,940 | 4,025 | 137,600 | 4,025 |
| 2015-06-01 | 3,975 | 4,035 | 3,970 | 4,005 | 148,600 | 4,005 |
| 2015-05-29 | 3,895 | 4,045 | 3,890 | 4,045 | 204,800 | 4,045 |
| 2015-05-28 | 3,975 | 3,990 | 3,905 | 3,930 | 191,200 | 3,930 |
| 2015-05-27 | 4,040 | 4,060 | 3,960 | 3,990 | 202,800 | 3,990 |
| 2015-05-26 | 4,090 | 4,110 | 4,065 | 4,075 | 85,500 | 4,075 |
| 2015-05-25 | 4,045 | 4,170 | 4,020 | 4,125 | 275,900 | 4,125 |
| 2015-05-22 | 4,040 | 4,090 | 3,990 | 4,060 | 156,800 | 4,060 |
| 2015-05-21 | 4,130 | 4,135 | 4,045 | 4,065 | 147,600 | 4,065 |
| 2015-05-20 | 4,095 | 4,135 | 4,070 | 4,125 | 197,100 | 4,125 |
| 2015-05-19 | 4,030 | 4,095 | 4,025 | 4,070 | 234,800 | 4,070 |
| 2015-05-18 | 4,065 | 4,065 | 4,015 | 4,030 | 126,700 | 4,030 |
| 2015-05-15 | 4,060 | 4,090 | 4,020 | 4,035 | 252,200 | 4,035 |
| 2015-05-14 | 3,955 | 4,020 | 3,940 | 4,015 | 134,900 | 4,015 |
| 2015-05-13 | 3,940 | 3,995 | 3,865 | 3,985 | 280,000 | 3,985 |
| 2015-05-12 | 3,930 | 4,080 | 3,930 | 3,995 | 629,200 | 3,995 |
| 2015-05-11 | 3,775 | 3,920 | 3,730 | 3,860 | 337,000 | 3,860 |
| 2015-05-08 | 3,710 | 3,755 | 3,655 | 3,710 | 259,600 | 3,710 |
| 2015-05-07 | 3,735 | 3,765 | 3,700 | 3,730 | 188,900 | 3,730 |
| 2015-05-01 | 3,685 | 3,755 | 3,685 | 3,735 | 217,300 | 3,735 |
| 2015-04-30 | 3,700 | 3,760 | 3,660 | 3,685 | 251,400 | 3,685 |
| 2015-04-28 | 3,735 | 3,825 | 3,710 | 3,710 | 239,800 | 3,710 |
| 2015-04-27 | 3,730 | 3,775 | 3,695 | 3,695 | 270,800 | 3,695 |
| 2015-04-24 | 3,695 | 3,780 | 3,685 | 3,755 | 227,600 | 3,755 |
| 2015-04-23 | 3,705 | 3,750 | 3,675 | 3,695 | 236,700 | 3,695 |
| 2015-04-22 | 3,725 | 3,795 | 3,720 | 3,745 | 333,000 | 3,745 |
| 2015-04-21 | 3,805 | 3,825 | 3,685 | 3,725 | 538,700 | 3,725 |
| 2015-04-20 | 3,850 | 3,885 | 3,820 | 3,875 | 298,900 | 3,875 |
| 2015-04-17 | 3,965 | 3,965 | 3,860 | 3,925 | 283,700 | 3,925 |
| 2015-04-16 | 3,985 | 3,985 | 3,770 | 3,970 | 484,200 | 3,970 |
| 2015-04-15 | 4,020 | 4,040 | 3,965 | 3,985 | 324,200 | 3,985 |
| 2015-04-14 | 3,970 | 4,015 | 3,925 | 4,015 | 279,100 | 4,015 |
| 2015-04-13 | 3,920 | 3,980 | 3,875 | 3,965 | 303,900 | 3,965 |
| 2015-04-10 | 3,865 | 3,915 | 3,850 | 3,915 | 431,200 | 3,915 |
| 2015-04-09 | 3,725 | 3,845 | 3,705 | 3,845 | 385,800 | 3,845 |
| 2015-04-08 | 3,715 | 3,725 | 3,675 | 3,720 | 193,400 | 3,720 |
| 2015-04-07 | 3,715 | 3,730 | 3,630 | 3,715 | 237,600 | 3,715 |
| 2015-04-06 | 3,680 | 3,725 | 3,660 | 3,720 | 153,400 | 3,720 |
| 2015-04-03 | 3,540 | 3,680 | 3,540 | 3,675 | 352,800 | 3,675 |
| 2015-04-02 | 3,490 | 3,560 | 3,485 | 3,540 | 204,600 | 3,540 |
| 2015-04-01 | 3,525 | 3,565 | 3,480 | 3,530 | 249,400 | 3,530 |
| 2015-03-31 | 3,595 | 3,600 | 3,560 | 3,570 | 156,800 | 3,570 |
| 2015-03-30 | 3,580 | 3,590 | 3,525 | 3,535 | 236,100 | 3,535 |
| 2015-03-27 | 3,570 | 3,605 | 3,530 | 3,570 | 270,600 | 3,570 |
| 2015-03-26 | 3,590 | 3,660 | 3,590 | 3,645 | 387,200 | 3,645 |
| 2015-03-25 | 3,665 | 3,665 | 3,595 | 3,640 | 292,300 | 3,640 |
| 2015-03-24 | 3,630 | 3,685 | 3,610 | 3,675 | 266,000 | 3,675 |
| 2015-03-23 | 3,665 | 3,685 | 3,625 | 3,665 | 234,000 | 3,665 |
| 2015-03-20 | 3,615 | 3,695 | 3,600 | 3,685 | 270,200 | 3,685 |
| 2015-03-19 | 3,605 | 3,660 | 3,575 | 3,600 | 366,500 | 3,600 |
| 2015-03-18 | 3,670 | 3,695 | 3,595 | 3,630 | 333,200 | 3,630 |
| 2015-03-17 | 3,735 | 3,755 | 3,625 | 3,655 | 407,300 | 3,655 |
| 2015-03-16 | 3,715 | 3,745 | 3,680 | 3,720 | 249,100 | 3,720 |
| 2015-03-13 | 3,665 | 3,730 | 3,645 | 3,725 | 436,600 | 3,725 |
| 2015-03-12 | 3,645 | 3,695 | 3,595 | 3,630 | 567,800 | 3,630 |
| 2015-03-11 | 3,690 | 3,735 | 3,625 | 3,635 | 780,200 | 3,635 |
| 2015-03-10 | 3,895 | 3,915 | 3,805 | 3,830 | 294,200 | 3,830 |
| 2015-03-09 | 3,855 | 3,930 | 3,850 | 3,900 | 262,700 | 3,900 |
| 2015-03-06 | 3,840 | 3,875 | 3,835 | 3,850 | 173,100 | 3,850 |
| 2015-03-05 | 3,830 | 3,855 | 3,800 | 3,840 | 161,800 | 3,840 |
| 2015-03-04 | 3,855 | 3,890 | 3,765 | 3,830 | 320,100 | 3,830 |
| 2015-03-03 | 3,795 | 3,820 | 3,755 | 3,795 | 210,000 | 3,795 |
| 2015-03-02 | 3,705 | 3,795 | 3,695 | 3,765 | 208,100 | 3,765 |
| 2015-02-27 | 3,680 | 3,755 | 3,675 | 3,695 | 360,500 | 3,695 |
| 2015-02-26 | 3,605 | 3,690 | 3,570 | 3,670 | 384,100 | 3,670 |
| 2015-02-25 | 3,660 | 3,670 | 3,600 | 3,620 | 299,800 | 3,620 |
| 2015-02-24 | 3,660 | 3,700 | 3,635 | 3,660 | 180,000 | 3,660 |
| 2015-02-23 | 3,670 | 3,690 | 3,660 | 3,680 | 162,500 | 3,680 |
| 2015-02-20 | 3,640 | 3,680 | 3,620 | 3,650 | 216,900 | 3,650 |
| 2015-02-19 | 3,655 | 3,700 | 3,625 | 3,665 | 216,400 | 3,665 |
| 2015-02-18 | 3,675 | 3,710 | 3,605 | 3,620 | 308,400 | 3,620 |
| 2015-02-17 | 3,640 | 3,700 | 3,625 | 3,670 | 230,600 | 3,670 |
| 2015-02-16 | 3,585 | 3,655 | 3,585 | 3,645 | 297,600 | 3,645 |
| 2015-02-13 | 3,600 | 3,605 | 3,515 | 3,560 | 510,700 | 3,560 |
| 2015-02-12 | 3,625 | 3,675 | 3,605 | 3,635 | 428,200 | 3,635 |
| 2015-02-10 | 3,610 | 3,615 | 3,560 | 3,610 | 365,500 | 3,610 |
| 2015-02-09 | 3,555 | 3,640 | 3,540 | 3,615 | 686,400 | 3,615 |
| 2015-02-06 | 3,600 | 3,640 | 3,380 | 3,520 | 1,191,900 | 3,520 |
| 2015-02-05 | 3,275 | 3,405 | 3,250 | 3,390 | 595,900 | 3,390 |
| 2015-02-04 | 3,250 | 3,350 | 3,230 | 3,295 | 474,200 | 3,295 |
| 2015-02-03 | 3,310 | 3,360 | 3,290 | 3,345 | 320,500 | 3,345 |
| 2015-02-02 | 3,285 | 3,315 | 3,230 | 3,250 | 160,800 | 3,250 |
| 2015-01-30 | 3,345 | 3,380 | 3,335 | 3,355 | 260,200 | 3,355 |
| 2015-01-29 | 3,245 | 3,340 | 3,245 | 3,320 | 246,800 | 3,320 |
| 2015-01-28 | 3,155 | 3,250 | 3,140 | 3,235 | 327,800 | 3,235 |
| 2015-01-27 | 3,180 | 3,225 | 3,160 | 3,195 | 247,900 | 3,195 |
| 2015-01-26 | 3,210 | 3,255 | 3,170 | 3,185 | 277,400 | 3,185 |
| 2015-01-23 | 3,250 | 3,290 | 3,250 | 3,270 | 139,700 | 3,270 |
| 2015-01-22 | 3,370 | 3,370 | 3,220 | 3,275 | 415,100 | 3,275 |
| 2015-01-21 | 3,320 | 3,400 | 3,300 | 3,380 | 450,400 | 3,380 |
| 2015-01-20 | 3,285 | 3,355 | 3,250 | 3,355 | 445,000 | 3,355 |
| 2015-01-19 | 3,230 | 3,290 | 3,105 | 3,275 | 456,600 | 3,275 |
| 2015-01-16 | 3,125 | 3,215 | 3,090 | 3,215 | 323,600 | 3,215 |
| 2015-01-15 | 3,125 | 3,165 | 3,105 | 3,165 | 140,000 | 3,165 |
| 2015-01-14 | 3,115 | 3,155 | 3,080 | 3,140 | 251,700 | 3,140 |
| 2015-01-13 | 3,170 | 3,185 | 3,105 | 3,135 | 333,100 | 3,135 |
| 2015-01-09 | 3,185 | 3,245 | 3,170 | 3,240 | 397,700 | 3,240 |
| 2015-01-08 | 3,125 | 3,165 | 3,100 | 3,155 | 278,400 | 3,155 |
| 2015-01-07 | 3,075 | 3,175 | 3,075 | 3,140 | 353,900 | 3,140 |
| 2015-01-06 | 3,145 | 3,155 | 3,100 | 3,115 | 313,100 | 3,115 |
| 2015-01-05 | 3,355 | 3,360 | 3,180 | 3,195 | 527,500 | 3,195 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
